KissMeData/263050/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205100	370076575	2810	2810	2810	2810	3219
3	20240216	205000	370076575	2810	2810	2810	2810	0
4	20240216	204900	370076575	2810	2810	2810	2810	0
5	20240216	204800	370076575	2810	2810	2810	2810	0
6	20240216	204700	370076575	2810	2810	2810	2810	0
7	20240216	204600	370076575	2810	2810	2810	2810	0
8	20240216	204500	370076575	2810	2810	2810	2810	0
9	20240216	204400	370076575	2810	2810	2810	2810	0
10	20240216	204300	370076575	2810	2810	2810	2810	0
11	20240216	204200	370076575	2810	2810	2810	2810	0
12	20240216	204100	370076575	2810	2810	2810	2810	0
13	20240216	204000	370076575	2810	2810	2810	2810	0
14	20240216	203900	370076575	2810	2810	2810	2810	0
15	20240216	203800	370076575	2810	2810	2810	2810	0
16	20240216	203700	370076575	2810	2810	2810	2810	0
17	20240216	203600	370076575	2810	2810	2810	2810	0
18	20240216	203500	370076575	2810	2810	2810	2810	0
19	20240216	203400	370076575	2810	2810	2810	2810	0
20	20240216	203300	370076575	2810	2810	2810	2810	0
21	20240216	203200	370076575	2810	2810	2810	2810	0
22	20240216	203100	370076575	2810	2810	2810	2810	0
23	20240216	203000	370076575	2810	2810	2810	2810	0
24	20240216	202900	370076575	2810	2810	2810	2810	0
25	20240216	202800	370076575	2810	2810	2810	2810	0
26	20240216	202700	370076575	2810	2810	2810	2810	0
27	20240216	202600	370076575	2810	2810	2810	2810	0
28	20240216	202500	370076575	2810	2810	2810	2810	0
29	20240216	202400	370076575	2810	2810	2810	2810	0
30	20240216	202300	370076575	2810	2810	2810	2810	0
31	20240216	202200	370076575	2810	2810	2810	2810	0
32	20240216	202100	370076575	2810	2810	2810	2810	3219
33	20240216	202000	370076575	2810	2810	2810	2810	0
34	20240216	201900	370076575	2810	2810	2810	2810	0
35	20240216	201800	370076575	2810	2810	2810	2810	0
36	20240216	201700	370076575	2810	2810	2810	2810	0
37	20240216	201600	370076575	2810	2810	2810	2810	0
38	20240216	201500	370076575	2810	2810	2810	2810	0
39	20240216	201400	370076575	2810	2810	2810	2810	0
40	20240216	201300	370076575	2810	2810	2810	2810	0
41	20240216	201200	370076575	2810	2810	2810	2810	0
42	20240216	201100	370076575	2810	2810	2810	2810	0
43	20240216	201000	370076575	2810	2810	2810	2810	0
44	20240216	200900	370076575	2810	2810	2810	2810	0
45	20240216	200800	370076575	2810	2810	2810	2810	0
46	20240216	200700	370076575	2810	2810	2810	2810	0
47	20240216	200600	370076575	2810	2810	2810	2810	0
48	20240216	200500	370076575	2810	2810	2810	2810	0
49	20240216	200400	370076575	2810	2810	2810	2810	0
50	20240216	200300	370076575	2810	2810	2810	2810	0
51	20240216	200200	370076575	2810	2810	2810	2810	0
52	20240216	200100	370076575	2810	2810	2810	2810	0
53	20240216	200000	370076575	2810	2810	2810	2810	0
54	20240216	195900	370076575	2810	2810	2810	2810	0
55	20240216	195800	370076575	2810	2810	2810	2810	0
56	20240216	195700	370076575	2810	2810	2810	2810	0
57	20240216	195600	370076575	2810	2810	2810	2810	0
58	20240216	195500	370076575	2810	2810	2810	2810	0
59	20240216	195400	370076575	2810	2810	2810	2810	0
60	20240216	195300	370076575	2810	2810	2810	2810	0
61	20240216	195200	370076575	2810	2810	2810	2810	0
62	20240216	195100	370076575	2810	2810	2810	2810	3219
63	20240216	195000	370076575	2810	2810	2810	2810	0
64	20240216	194900	370076575	2810	2810	2810	2810	0
65	20240216	194800	370076575	2810	2810	2810	2810	0
66	20240216	194700	370076575	2810	2810	2810	2810	0
67	20240216	194600	370076575	2810	2810	2810	2810	0
68	20240216	194500	370076575	2810	2810	2810	2810	0
69	20240216	194400	370076575	2810	2810	2810	2810	0
70	20240216	194300	370076575	2810	2810	2810	2810	0
71	20240216	194200	370076575	2810	2810	2810	2810	0
72	20240216	194100	370076575	2810	2810	2810	2810	0
73	20240216	194000	370076575	2810	2810	2810	2810	0
74	20240216	193900	370076575	2810	2810	2810	2810	0
75	20240216	193800	370076575	2810	2810	2810	2810	0
76	20240216	193700	370076575	2810	2810	2810	2810	0
77	20240216	193600	370076575	2810	2810	2810	2810	0
78	20240216	193500	370076575	2810	2810	2810	2810	0
79	20240216	193400	370076575	2810	2810	2810	2810	0
80	20240216	193300	370076575	2810	2810	2810	2810	0
81	20240216	193200	370076575	2810	2810	2810	2810	0
82	20240216	193100	370076575	2810	2810	2810	2810	0
83	20240216	193000	370076575	2810	2810	2810	2810	0
84	20240216	192900	370076575	2810	2810	2810	2810	0
85	20240216	192800	370076575	2810	2810	2810	2810	0
86	20240216	192700	370076575	2810	2810	2810	2810	0
87	20240216	192600	370076575	2810	2810	2810	2810	0
88	20240216	192500	370076575	2810	2810	2810	2810	0
89	20240216	192400	370076575	2810	2810	2810	2810	0
90	20240216	192300	370076575	2810	2810	2810	2810	0
91	20240216	192200	370076575	2810	2810	2810	2810	0
92	20240216	192100	370076575	2810	2810	2810	2810	3219
93	20240216	192000	370076575	2810	2810	2810	2810	0
94	20240216	191900	370076575	2810	2810	2810	2810	0
95	20240216	191800	370076575	2810	2810	2810	2810	0
96	20240216	191700	370076575	2810	2810	2810	2810	0
97	20240216	191600	370076575	2810	2810	2810	2810	0
98	20240216	191500	370076575	2810	2810	2810	2810	0
99	20240216	191400	370076575	2810	2810	2810	2810	0
100	20240216	191300	370076575	2810	2810	2810	2810	0
101	20240216	191200	370076575	2810	2810	2810	2810	0
102	20240216	191100	370076575	2810	2810	2810	2810	0
103	20240216	191000	370076575	2810	2810	2810	2810	0
104	20240216	190900	370076575	2810	2810	2810	2810	0
105	20240216	190800	370076575	2810	2810	2810	2810	0
106	20240216	190700	370076575	2810	2810	2810	2810	0
107	20240216	190600	370076575	2810	2810	2810	2810	0
108	20240216	190500	370076575	2810	2810	2810	2810	0
109	20240216	190400	370076575	2810	2810	2810	2810	0
110	20240216	190300	370076575	2810	2810	2810	2810	0
111	20240216	190200	370076575	2810	2810	2810	2810	0
112	20240216	190100	370076575	2810	2810	2810	2810	0
113	20240216	190000	370076575	2810	2810	2810	2810	0
114	20240216	185900	370076575	2810	2810	2810	2810	0
115	20240216	185800	370076575	2810	2810	2810	2810	0
116	20240216	185700	370076575	2810	2810	2810	2810	0
117	20240216	185600	370076575	2810	2810	2810	2810	0
118	20240216	185500	370076575	2810	2810	2810	2810	0
119	20240216	185400	370076575	2810	2810	2810	2810	0
120	20240216	185300	370076575	2810	2810	2810	2810	0
121	20240216	185200	370076575	2810	2810	2810	2810	0
122	20240216	185100	370076575	2810	2810	2810	2810	3219
123	20240216	185000	370076575	2810	2810	2810	2810	0
124	20240216	184900	370076575	2810	2810	2810	2810	0
125	20240216	184800	370076575	2810	2810	2810	2810	0
126	20240216	184700	370076575	2810	2810	2810	2810	0
127	20240216	184600	370076575	2810	2810	2810	2810	0
128	20240216	184500	370076575	2810	2810	2810	2810	0
129	20240216	184400	370076575	2810	2810	2810	2810	0
130	20240216	184300	370076575	2810	2810	2810	2810	0
131	20240216	184200	370076575	2810	2810	2810	2810	0
132	20240216	184100	370076575	2810	2810	2810	2810	0
133	20240216	184000	370076575	2810	2810	2810	2810	0
134	20240216	183900	370076575	2810	2810	2810	2810	0
135	20240216	183800	370076575	2810	2810	2810	2810	0
136	20240216	183700	370076575	2810	2810	2810	2810	0
137	20240216	183600	370076575	2810	2810	2810	2810	0
138	20240216	183500	370076575	2810	2810	2810	2810	0
139	20240216	183400	370076575	2810	2810	2810	2810	0
140	20240216	183300	370076575	2810	2810	2810	2810	0
141	20240216	183200	370076575	2810	2810	2810	2810	0
142	20240216	183100	370076575	2810	2810	2810	2810	0
143	20240216	183000	370076575	2810	2810	2810	2810	0
144	20240216	182900	370076575	2810	2810	2810	2810	0
145	20240216	182800	370076575	2810	2810	2810	2810	0
146	20240216	182700	370076575	2810	2810	2810	2810	0
147	20240216	182600	370076575	2810	2810	2810	2810	0
148	20240216	182500	370076575	2810	2810	2810	2810	0
149	20240216	182400	370076575	2810	2810	2810	2810	0
150	20240216	182300	370076575	2810	2810	2810	2810	0
151	20240216	182200	370076575	2810	2810	2810	2810	0
152	20240216	182100	370076575	2810	2810	2810	2810	3219
153	20240216	182000	370076575	2810	2810	2810	2810	0
154	20240216	181900	370076575	2810	2810	2810	2810	0
155	20240216	181800	370076575	2810	2810	2810	2810	0
156	20240216	181700	370076575	2810	2810	2810	2810	0
157	20240216	181600	370076575	2810	2810	2810	2810	0
158	20240216	181500	370076575	2810	2810	2810	2810	0
159	20240216	181400	370076575	2810	2810	2810	2810	0
160	20240216	181300	370076575	2810	2810	2810	2810	0
161	20240216	181200	370076575	2810	2810	2810	2810	0
162	20240216	181100	370076575	2810	2810	2810	2810	0
163	20240216	181000	370076575	2810	2810	2810	2810	0
164	20240216	180900	370076575	2810	2810	2810	2810	0
165	20240216	180800	370076575	2810	2810	2810	2810	0
166	20240216	180700	370076575	2810	2810	2810	2810	0
167	20240216	180600	370076575	2810	2810	2810	2810	0
168	20240216	180500	370076575	2810	2810	2810	2810	0
169	20240216	180400	370076575	2810	2810	2810	2810	0
170	20240216	180300	370076575	2810	2810	2810	2810	0
171	20240216	180200	370076575	2810	2810	2810	2810	0
172	20240216	180100	370076575	2810	2810	2810	2810	0
173	20240216	180000	370076575	2810	2810	2810	2810	0
174	20240216	175900	370076575	2810	2810	2810	2810	0
175	20240216	175800	370076575	2810	2810	2810	2810	0
176	20240216	175700	370076575	2810	2810	2810	2810	0
177	20240216	175600	370076575	2810	2810	2810	2810	0
178	20240216	175500	370076575	2810	2810	2810	2810	0
179	20240216	175400	370076575	2810	2810	2810	2810	0
180	20240216	175300	370076575	2810	2810	2810	2810	0
181	20240216	175200	370076575	2810	2810	2810	2810	0
182	20240216	175100	370076575	2810	2810	2810	2810	3219
183	20240216	175000	370076575	2810	2810	2810	2810	0
184	20240216	174900	370076575	2810	2810	2810	2810	0
185	20240216	174800	370076575	2810	2810	2810	2810	0
186	20240216	174700	370076575	2810	2810	2810	2810	0
187	20240216	174600	370076575	2810	2810	2810	2810	0
188	20240216	174500	370076575	2810	2810	2810	2810	0
189	20240216	174400	370076575	2810	2810	2810	2810	0
190	20240216	174300	370076575	2810	2810	2810	2810	0
191	20240216	174200	370076575	2810	2810	2810	2810	0
192	20240216	174100	370076575	2810	2810	2810	2810	0
193	20240216	174000	370076575	2810	2810	2810	2810	0
194	20240216	173900	370076575	2810	2810	2810	2810	0
195	20240216	173800	370076575	2810	2810	2810	2810	0
196	20240216	173700	370076575	2810	2810	2810	2810	0
197	20240216	173600	370076575	2810	2810	2810	2810	0
198	20240216	173500	370076575	2810	2810	2810	2810	0
199	20240216	173400	370076575	2810	2810	2810	2810	0
200	20240216	173300	370076575	2810	2810	2810	2810	0
201	20240216	173200	370076575	2810	2810	2810	2810	0
202	20240216	173100	370076575	2810	2810	2810	2810	0
203	20240216	173000	370076575	2810	2810	2810	2810	0
204	20240216	172900	370076575	2810	2810	2810	2810	0
205	20240216	172800	370076575	2810	2810	2810	2810	0
206	20240216	172700	370076575	2810	2810	2810	2810	0
207	20240216	172600	370076575	2810	2810	2810	2810	0
208	20240216	172500	370076575	2810	2810	2810	2810	0
209	20240216	172400	370076575	2810	2810	2810	2810	0
210	20240216	172300	370076575	2810	2810	2810	2810	0
211	20240216	172200	370076575	2810	2810	2810	2810	0
212	20240216	172100	370076575	2810	2810	2810	2810	3219
213	20240216	172000	370076575	2810	2810	2810	2810	0
214	20240216	171900	370076575	2810	2810	2810	2810	0
215	20240216	171800	370076575	2810	2810	2810	2810	0
216	20240216	171700	370076575	2810	2810	2810	2810	0
217	20240216	171600	370076575	2810	2810	2810	2810	0
218	20240216	171500	370076575	2810	2810	2810	2810	0
219	20240216	171400	370076575	2810	2810	2810	2810	0
220	20240216	171300	370076575	2810	2810	2810	2810	0
221	20240216	171200	370076575	2810	2810	2810	2810	0
222	20240216	171100	370076575	2810	2810	2810	2810	0
223	20240216	171000	370076575	2810	2810	2810	2810	0
224	20240216	170900	370076575	2810	2810	2810	2810	0
225	20240216	170800	370076575	2810	2810	2810	2810	0
226	20240216	170700	370076575	2810	2810	2810	2810	0
227	20240216	170600	370076575	2810	2810	2810	2810	0
228	20240216	170500	370076575	2810	2810	2810	2810	0
229	20240216	170400	370076575	2810	2810	2810	2810	0
230	20240216	170300	370076575	2810	2810	2810	2810	0
231	20240216	170200	370076575	2810	2810	2810	2810	0
232	20240216	170100	370076575	2810	2810	2810	2810	0
233	20240216	170000	370076575	2810	2810	2810	2810	0
234	20240216	165900	370076575	2810	2810	2810	2810	0
235	20240216	165800	370076575	2810	2810	2810	2810	0
236	20240216	165700	370076575	2810	2810	2810	2810	0
237	20240216	165600	370076575	2810	2810	2810	2810	0
238	20240216	165500	370076575	2810	2810	2810	2810	0
239	20240216	165400	370076575	2810	2810	2810	2810	0
240	20240216	165300	370076575	2810	2810	2810	2810	0
241	20240216	165200	370076575	2810	2810	2810	2810	0
242	20240216	165100	370076575	2810	2810	2810	2810	3219
243	20240216	165000	370076575	2810	2810	2810	2810	0
244	20240216	164900	370076575	2810	2810	2810	2810	0
245	20240216	164800	370076575	2810	2810	2810	2810	0
246	20240216	164700	370076575	2810	2810	2810	2810	0
247	20240216	164600	370076575	2810	2810	2810	2810	0
248	20240216	164500	370076575	2810	2810	2810	2810	0
249	20240216	164400	370076575	2810	2810	2810	2810	0
250	20240216	164300	370076575	2810	2810	2810	2810	0
251	20240216	164200	370076575	2810	2810	2810	2810	0
252	20240216	164100	370076575	2810	2810	2810	2810	0
253	20240216	164000	370076575	2810	2810	2810	2810	0
254	20240216	163900	370076575	2810	2810	2810	2810	0
255	20240216	163800	370076575	2810	2810	2810	2810	0
256	20240216	163700	370076575	2810	2810	2810	2810	0
257	20240216	163600	370076575	2810	2810	2810	2810	0
258	20240216	163500	370076575	2810	2810	2810	2810	0
259	20240216	163400	370076575	2810	2810	2810	2810	0
260	20240216	163300	370076575	2810	2810	2810	2810	0
261	20240216	163200	370076575	2810	2810	2810	2810	0
262	20240216	163100	370076575	2810	2810	2810	2810	0
263	20240216	163000	370076575	2810	2810	2810	2810	0
264	20240216	162900	370076575	2810	2810	2810	2810	0
265	20240216	162800	370076575	2810	2810	2810	2810	0
266	20240216	162700	370076575	2810	2810	2810	2810	0
267	20240216	162600	370076575	2810	2810	2810	2810	0
268	20240216	162500	370076575	2810	2810	2810	2810	0
269	20240216	162400	370076575	2810	2810	2810	2810	0
270	20240216	162300	370076575	2810	2810	2810	2810	0
271	20240216	162200	370076575	2810	2810	2810	2810	0
272	20240216	162100	370076575	2810	2810	2810	2810	3219
273	20240216	162000	370076575	2810	2810	2810	2810	0
274	20240216	161900	370076575	2810	2810	2810	2810	0
275	20240216	161800	370076575	2810	2810	2810	2810	0
276	20240216	161700	370076575	2810	2810	2810	2810	0
277	20240216	161600	370076575	2810	2810	2810	2810	0
278	20240216	161500	370076575	2810	2810	2810	2810	0
279	20240216	161400	370076575	2810	2810	2810	2810	0
280	20240216	161300	370076575	2810	2810	2810	2810	0
281	20240216	161200	370076575	2810	2810	2810	2810	0
282	20240216	161100	370076575	2810	2810	2810	2810	0
283	20240216	161000	370076575	2810	2810	2810	2810	0
284	20240216	160900	370076575	2810	2810	2810	2810	0
285	20240216	160800	370076575	2810	2810	2810	2810	0
286	20240216	160700	370076575	2810	2810	2810	2810	0
287	20240216	160600	370076575	2810	2810	2810	2810	0
288	20240216	160500	370076575	2810	2810	2810	2810	0
289	20240216	160400	370076575	2810	2810	2810	2810	0
290	20240216	160300	370076575	2810	2810	2810	2810	0
291	20240216	160200	370076575	2810	2810	2810	2810	0
292	20240216	160100	370076575	2810	2810	2810	2810	0
293	20240216	160000	370076575	2810	2810	2810	2810	0
294	20240216	155900	370076575	2810	2810	2810	2810	0
295	20240216	155800	370076575	2810	2810	2810	2810	0
296	20240216	155700	370076575	2810	2810	2810	2810	0
297	20240216	155600	370076575	2810	2810	2810	2810	0
298	20240216	155500	370076575	2810	2810	2810	2810	0
299	20240216	155400	370076575	2810	2810	2810	2810	0
300	20240216	155300	370076575	2810	2810	2810	2810	0
301	20240216	155200	370076575	2810	2810	2810	2810	0
302	20240216	155100	370076575	2810	2810	2810	2810	3219
303	20240216	155000	370076575	2810	2810	2810	2810	0
304	20240216	154900	370076575	2810	2810	2810	2810	0
305	20240216	154800	370076575	2810	2810	2810	2810	0
306	20240216	154700	370076575	2810	2810	2810	2810	0
307	20240216	154600	370076575	2810	2810	2810	2810	0
308	20240216	154500	370076575	2810	2810	2810	2810	0
309	20240216	154400	370076575	2810	2810	2810	2810	0
310	20240216	154300	370076575	2810	2810	2810	2810	0
311	20240216	154200	370076575	2810	2810	2810	2810	0
312	20240216	154100	370076575	2810	2810	2810	2810	0
313	20240216	154000	370076575	2810	2810	2810	2810	0
314	20240216	153900	370076575	2810	2810	2810	2810	0
315	20240216	153800	370076575	2810	2810	2810	2810	0
316	20240216	153700	370076575	2810	2810	2810	2810	0
317	20240216	153600	370076575	2810	2810	2810	2810	0
318	20240216	153500	370076575	2810	2810	2810	2810	0
319	20240216	153400	370076575	2810	2810	2810	2810	0
320	20240216	153300	370076575	2810	2810	2810	2810	0
321	20240216	153200	370076575	2810	2810	2810	2810	0
322	20240216	153100	370076575	2810	2810	2810	2810	0
323	20240216	153000	370076575	2810	2810	2810	2810	3219
324	20240216	152900	361031185	2815	2815	2815	2815	0
325	20240216	152800	361031185	2815	2815	2815	2815	0
326	20240216	152700	361031185	2815	2815	2815	2815	0
327	20240216	152600	361031185	2815	2815	2815	2815	0
328	20240216	152500	361031185	2815	2815	2815	2815	0
329	20240216	152400	361031185	2815	2815	2815	2815	0
330	20240216	152300	361031185	2815	2815	2815	2815	0
331	20240216	152200	361031185	2815	2815	2815	2815	0
332	20240216	152100	361031185	2815	2815	2815	2815	0
333	20240216	152000	361031185	2815	2815	2815	2815	0
334	20240216	151900	361031185	2815	2815	2815	2815	238
335	20240216	151800	360361215	2815	2800	2815	2800	470
336	20240216	151700	359041865	2805	2805	2805	2800	84
337	20240216	151600	358806250	2800	2805	2805	2790	28
338	20240216	151500	358727995	2790	2790	2790	2790	0
339	20240216	151400	358727995	2790	2790	2790	2790	1
340	20240216	151300	358725205	2805	2805	2805	2805	0
341	20240216	151200	358725205	2805	2805	2805	2805	0
342	20240216	151100	358725205	2805	2805	2805	2805	0
343	20240216	151000	358725205	2805	2805	2805	2805	0
344	20240216	150900	358725205	2805	2800	2805	2800	301
345	20240216	150800	357882400	2810	2810	2810	2810	1
346	20240216	150700	357879590	2785	2790	2795	2785	4626
347	20240216	150600	344969065	2790	2790	2790	2790	1
348	20240216	150500	344966275	2805	2800	2805	2800	37
349	20240216	150400	344862515	2805	2805	2805	2805	0
350	20240216	150300	344862515	2805	2805	2805	2805	0
351	20240216	150200	344862515	2805	2805	2805	2805	0
352	20240216	150100	344862515	2805	2800	2805	2800	5
353	20240216	150000	344848500	2800	2785	2800	2785	150
354	20240216	145900	344430000	2795	2795	2795	2795	1095
355	20240216	145800	341369475	2795	2795	2795	2795	1
356	20240216	145700	341366680	2800	2800	2800	2795	24
357	20240216	145600	341299500	2795	2795	2795	2795	0
358	20240216	145500	341299500	2795	2795	2795	2795	100
359	20240216	145400	341020000	2785	2790	2790	2780	1321
360	20240216	145300	337344565	2790	2790	2790	2790	500
361	20240216	145200	335949565	2785	2785	2785	2785	2
362	20240216	145100	335943995	2785	2785	2785	2785	2397
363	20240216	145000	329268350	2785	2790	2790	2785	1000
364	20240216	144900	326482970	2790	2795	2795	2790	1200
365	20240216	144800	323133630	2810	2810	2810	2810	0
366	20240216	144700	323133630	2810	2810	2810	2810	0
367	20240216	144600	323133630	2810	2810	2810	2810	1
368	20240216	144500	323130820	2805	2800	2805	2800	1199
369	20240216	144400	319773615	2800	2800	2800	2800	38
370	20240216	144300	319667215	2810	2805	2810	2805	12
371	20240216	144200	319633505	2810	2810	2810	2805	1040
372	20240216	144100	316711290	2810	2810	2810	2810	25
373	20240216	144000	316641040	2815	2815	2815	2815	0
374	20240216	143900	316641040	2815	2815	2815	2815	1
375	20240216	143800	316638225	2810	2810	2810	2810	550
376	20240216	143700	315092725	2815	2815	2815	2815	0
377	20240216	143600	315092725	2815	2815	2815	2815	0
378	20240216	143500	315092725	2815	2815	2815	2815	1
379	20240216	143400	315089910	2815	2815	2815	2815	0
380	20240216	143300	315089910	2815	2815	2815	2815	2
381	20240216	143200	315084280	2815	2815	2815	2815	0
382	20240216	143100	315084280	2815	2815	2815	2815	5
383	20240216	143000	315070205	2815	2815	2815	2815	0
384	20240216	142900	315070205	2815	2815	2815	2815	6
385	20240216	142800	315053315	2815	2800	2815	2800	341
386	20240216	142700	314093565	2795	2805	2820	2795	541
387	20240216	142600	312571395	2800	2800	2800	2800	1
388	20240216	142500	312568595	2800	2800	2800	2800	1
389	20240216	142400	312565795	2810	2810	2810	2810	40
390	20240216	142300	312453395	2810	2810	2810	2810	0
391	20240216	142200	312453395	2810	2810	2810	2810	0
392	20240216	142100	312453395	2810	2810	2810	2810	1
393	20240216	142000	312450585	2815	2815	2815	2815	0
394	20240216	141900	312450585	2815	2815	2815	2815	0
395	20240216	141800	312450585	2815	2815	2815	2815	0
396	20240216	141700	312450585	2815	2810	2815	2810	26
397	20240216	141600	312377510	2810	2795	2810	2790	340
398	20240216	141500	311428865	2815	2800	2815	2790	515
399	20240216	141400	309989080	2820	2820	2820	2820	2
400	20240216	141300	309983440	2825	2825	2825	2825	0
401	20240216	141200	309983440	2825	2810	2825	2800	806
402	20240216	141100	307711845	2825	2825	2825	2820	179
403	20240216	141000	307207030	2825	2820	2825	2820	94
404	20240216	140900	306941510	2830	2805	2830	2805	1664
405	20240216	140800	302257155	2810	2800	2810	2800	135
406	20240216	140700	301878485	2805	2805	2805	2805	0
407	20240216	140600	301878485	2805	2790	2805	2790	201
408	20240216	140500	301317680	2810	2790	2810	2790	3
409	20240216	140400	301309290	2810	2810	2810	2810	1
410	20240216	140300	301306480	2810	2810	2810	2810	30
411	20240216	140200	301222180	2810	2810	2810	2810	16
412	20240216	140100	301177220	2810	2810	2810	2810	2
413	20240216	140000	301171600	2810	2785	2810	2785	352
414	20240216	135900	300191230	2810	2805	2810	2805	432
415	20240216	135800	298977510	2805	2805	2810	2780	1818
416	20240216	135700	293892710	2810	2790	2810	2785	1453
417	20240216	135600	289833495	2785	2785	2785	2785	0
418	20240216	135500	289833495	2785	2785	2785	2785	298
419	20240216	135400	289003565	2785	2805	2810	2780	585
420	20240216	135300	287370640	2805	2795	2805	2795	385
421	20240216	135200	286292275	2790	2790	2790	2785	169
422	20240216	135100	285820920	2785	2785	2785	2785	0
423	20240216	135000	285820920	2785	2795	2800	2785	354
424	20240216	134900	284833435	2800	2785	2800	2785	23
425	20240216	134800	284769335	2785	2795	2795	2785	803
426	20240216	134700	282531520	2810	2800	2810	2795	573
427	20240216	134600	280927370	2800	2800	2800	2795	420
428	20240216	134500	279753370	2795	2800	2800	2795	932
429	20240216	134400	277143925	2800	2770	2810	2770	12626
430	20240216	134300	242044150	2650	2650	2650	2650	0
431	20240216	134200	242044150	2650	2650	2650	2650	0
432	20240216	134100	242044150	2650	2830	2830	2650	23468
433	20240216	134000	176421600	2840	2835	2840	2825	2028
434	20240216	133900	170685090	2835	2835	2835	2835	0
435	20240216	133800	170685090	2835	2835	2835	2835	0
436	20240216	133700	170685090	2835	2835	2835	2835	4
437	20240216	133600	170673750	2830	2830	2830	2830	1
438	20240216	133500	170670920	2830	2830	2830	2830	0
439	20240216	133400	170670920	2830	2830	2830	2830	0
440	20240216	133300	170670920	2830	2830	2830	2830	0
441	20240216	133200	170670920	2830	2830	2830	2830	0
442	20240216	133100	170670920	2830	2830	2830	2830	0
443	20240216	133000	170670920	2830	2830	2830	2830	0
444	20240216	132900	170670920	2830	2830	2830	2830	0
445	20240216	132800	170670920	2830	2830	2830	2830	0
446	20240216	132700	170670920	2830	2830	2830	2830	0
447	20240216	132600	170670920	2830	2830	2830	2830	0
448	20240216	132500	170670920	2830	2830	2830	2830	0
449	20240216	132400	170670920	2830	2830	2830	2830	0
450	20240216	132300	170670920	2830	2830	2830	2830	0
451	20240216	132200	170670920	2830	2830	2830	2830	1637
452	20240216	132100	166038210	2830	2830	2830	2830	0
453	20240216	132000	166038210	2830	2835	2835	2830	100
454	20240216	131900	165755060	2830	2830	2830	2830	0
455	20240216	131800	165755060	2830	2840	2840	2830	1000
456	20240216	131700	162924500	2840	2840	2840	2840	0
457	20240216	131600	162924500	2840	2840	2840	2840	5
458	20240216	131500	162910300	2845	2845	2845	2845	407
459	20240216	131400	161752385	2850	2850	2850	2850	6
460	20240216	131300	161735285	2845	2845	2845	2845	4
461	20240216	131200	161723905	2845	2845	2845	2845	5
462	20240216	131100	161709680	2850	2845	2850	2845	117
463	20240216	131000	161376810	2845	2845	2845	2840	21
464	20240216	130900	161317080	2845	2845	2845	2845	3
465	20240216	130800	161308545	2845	2845	2845	2845	0
466	20240216	130700	161308545	2845	2845	2845	2845	0
467	20240216	130600	161308545	2845	2845	2845	2845	0
468	20240216	130500	161308545	2845	2845	2845	2845	1
469	20240216	130400	161305700	2830	2830	2830	2830	0
470	20240216	130300	161305700	2830	2830	2830	2830	1029
471	20240216	130200	158393630	2830	2830	2830	2830	1971
472	20240216	130100	152815700	2835	2835	2835	2835	49
473	20240216	130000	152676785	2835	2835	2835	2835	234
474	20240216	125900	152013395	2835	2835	2835	2835	6
475	20240216	125800	151996385	2835	2835	2835	2835	0
476	20240216	125700	151996385	2835	2835	2835	2835	0
477	20240216	125600	151996385	2835	2835	2835	2835	11
478	20240216	125500	151965200	2835	2835	2835	2835	300
479	20240216	125400	151114700	2830	2830	2830	2830	0
480	20240216	125300	151114700	2830	2830	2830	2830	0
481	20240216	125200	151114700	2830	2830	2830	2830	0
482	20240216	125100	151114700	2830	2830	2830	2830	0
483	20240216	125000	151114700	2830	2830	2830	2830	0
484	20240216	124900	151114700	2830	2830	2830	2830	0
485	20240216	124800	151114700	2830	2830	2830	2830	0
486	20240216	124700	151114700	2830	2840	2840	2830	2000
487	20240216	124600	145450430	2845	2845	2845	2845	0
488	20240216	124500	145450430	2845	2845	2845	2845	0
489	20240216	124400	145450430	2845	2845	2845	2845	0
490	20240216	124300	145450430	2845	2845	2845	2845	0
491	20240216	124200	145450430	2845	2845	2845	2845	0
492	20240216	124100	145450430	2845	2845	2845	2845	0
493	20240216	124000	145450430	2845	2845	2845	2845	500
494	20240216	123900	144027930	2845	2845	2845	2845	0
495	20240216	123800	144027930	2845	2845	2845	2845	0
496	20240216	123700	144027930	2845	2845	2845	2845	0
497	20240216	123600	144027930	2845	2845	2845	2845	0
498	20240216	123500	144027930	2845	2845	2845	2845	0
499	20240216	123400	144027930	2845	2845	2845	2845	0
500	20240216	123300	144027930	2845	2845	2845	2845	0
501	20240216	123200	144027930	2845	2845	2845	2845	0
502	20240216	123100	144027930	2845	2845	2845	2845	20
503	20240216	123000	143971030	2845	2845	2845	2845	500
504	20240216	122900	142548530	2840	2840	2840	2840	0
505	20240216	122800	142548530	2840	2840	2840	2840	0
506	20240216	122700	142548530	2840	2840	2840	2840	0
507	20240216	122600	142548530	2840	2840	2840	2840	0
508	20240216	122500	142548530	2840	2840	2840	2840	196
509	20240216	122400	141991890	2840	2840	2840	2840	0
510	20240216	122300	141991890	2840	2840	2840	2840	1
511	20240216	122200	141989050	2835	2835	2835	2835	0
512	20240216	122100	141989050	2835	2835	2835	2835	0
513	20240216	122000	141989050	2835	2835	2835	2835	0
514	20240216	121900	141989050	2835	2835	2835	2835	120
515	20240216	121800	141648850	2840	2840	2840	2840	0
516	20240216	121700	141648850	2840	2840	2840	2840	0
517	20240216	121600	141648850	2840	2840	2840	2840	0
518	20240216	121500	141648850	2840	2840	2840	2840	1
519	20240216	121400	141646010	2840	2840	2840	2840	9
520	20240216	121300	141620450	2840	2840	2840	2840	1294
521	20240216	121200	137945490	2845	2845	2845	2845	136
522	20240216	121100	137558570	2845	2845	2845	2845	15
523	20240216	121000	137515895	2845	2845	2845	2845	400
524	20240216	120900	136377895	2855	2855	2855	2855	11
525	20240216	120800	136346490	2855	2855	2855	2855	1
526	20240216	120700	136343635	2845	2845	2845	2845	0
527	20240216	120600	136343635	2845	2845	2845	2845	0
528	20240216	120500	136343635	2845	2845	2845	2845	0
529	20240216	120400	136343635	2845	2845	2845	2845	0
530	20240216	120300	136343635	2845	2845	2845	2845	0
531	20240216	120200	136343635	2845	2845	2845	2845	0
532	20240216	120100	136343635	2845	2845	2845	2845	0
533	20240216	120000	136343635	2845	2850	2850	2845	502
534	20240216	115900	134915010	2850	2850	2850	2850	6
535	20240216	115800	134897910	2850	2850	2850	2850	0
536	20240216	115700	134897910	2850	2850	2850	2850	409
537	20240216	115600	133732260	2850	2850	2850	2850	0
538	20240216	115500	133732260	2850	2850	2850	2850	0
539	20240216	115400	133732260	2850	2850	2850	2850	0
540	20240216	115300	133732260	2850	2855	2855	2850	11
541	20240216	115200	133700905	2845	2845	2845	2845	0
542	20240216	115100	133700905	2845	2845	2845	2845	0
543	20240216	115000	133700905	2845	2845	2845	2845	0
544	20240216	114900	133700905	2845	2845	2845	2845	0
545	20240216	114800	133700905	2845	2845	2845	2845	0
546	20240216	114700	133700905	2845	2845	2845	2845	0
547	20240216	114600	133700905	2845	2845	2845	2845	0
548	20240216	114500	133700905	2845	2845	2845	2845	0
549	20240216	114400	133700905	2845	2855	2855	2845	401
550	20240216	114300	132560050	2845	2845	2845	2845	0
551	20240216	114200	132560050	2845	2845	2845	2845	0
552	20240216	114100	132560050	2845	2845	2845	2845	0
553	20240216	114000	132560050	2845	2845	2845	2845	0
554	20240216	113900	132560050	2845	2845	2845	2845	0
555	20240216	113800	132560050	2845	2845	2845	2845	0
556	20240216	113700	132560050	2845	2845	2845	2845	0
557	20240216	113600	132560050	2845	2845	2845	2845	32
558	20240216	113500	132469010	2845	2845	2845	2845	4
559	20240216	113400	132457630	2855	2855	2855	2855	0
560	20240216	113300	132457630	2855	2855	2855	2855	106
561	20240216	113200	132155000	2855	2855	2855	2855	0
562	20240216	113100	132155000	2855	2855	2855	2855	10
563	20240216	113000	132126450	2855	2855	2855	2855	0
564	20240216	112900	132126450	2855	2855	2855	2855	0
565	20240216	112800	132126450	2855	2855	2855	2855	1449
566	20240216	112700	127989555	2855	2845	2855	2845	13
567	20240216	112600	127952470	2845	2850	2850	2845	97
568	20240216	112500	127676035	2850	2850	2850	2850	6
569	20240216	112400	127658935	2850	2850	2850	2850	0
570	20240216	112300	127658935	2850	2850	2850	2850	0
571	20240216	112200	127658935	2850	2850	2850	2850	0
572	20240216	112100	127658935	2850	2855	2855	2850	1245
573	20240216	112000	124110680	2850	2850	2850	2850	15
574	20240216	111900	124067930	2850	2850	2850	2850	0
575	20240216	111800	124067930	2850	2850	2850	2850	1110
576	20240216	111700	120904430	2850	2850	2850	2850	0
577	20240216	111600	120904430	2850	2850	2850	2850	0
578	20240216	111500	120904430	2850	2850	2850	2850	0
579	20240216	111400	120904430	2850	2850	2850	2850	0
580	20240216	111300	120904430	2850	2850	2850	2850	0
581	20240216	111200	120904430	2850	2850	2850	2850	2
582	20240216	111100	120898730	2835	2835	2835	2835	0
583	20240216	111000	120898730	2835	2835	2835	2835	0
584	20240216	110900	120898730	2835	2835	2835	2835	0
585	20240216	110800	120898730	2835	2835	2835	2835	0
586	20240216	110700	120898730	2835	2835	2835	2835	0
587	20240216	110600	120898730	2835	2835	2835	2835	0
588	20240216	110500	120898730	2835	2835	2835	2835	0
589	20240216	110400	120898730	2835	2835	2835	2835	0
590	20240216	110300	120898730	2835	2835	2835	2835	0
591	20240216	110200	120898730	2835	2855	2855	2835	610
592	20240216	110100	119168840	2855	2855	2855	2855	0
593	20240216	110000	119168840	2855	2855	2855	2855	30
594	20240216	105900	119083190	2855	2855	2855	2855	0
595	20240216	105800	119083190	2855	2855	2855	2855	30
596	20240216	105700	118997540	2855	2855	2855	2855	20
597	20240216	105600	118940440	2850	2850	2850	2850	0
598	20240216	105500	118940440	2850	2850	2850	2850	6
599	20240216	105400	118923340	2850	2850	2850	2850	0
600	20240216	105300	118923340	2850	2850	2860	2850	1527
601	20240216	105200	114562710	2835	2835	2835	2830	1388
602	20240216	105100	110627835	2835	2835	2835	2835	320
603	20240216	105000	109720635	2855	2855	2855	2855	0
604	20240216	104900	109720635	2855	2855	2855	2855	1
605	20240216	104800	109717780	2855	2855	2855	2855	15
606	20240216	104700	109674955	2855	2855	2855	2855	10
607	20240216	104600	109646405	2840	2840	2840	2840	152
608	20240216	104500	109214725	2840	2840	2840	2840	0
609	20240216	104400	109214725	2840	2840	2840	2840	20
610	20240216	104300	109157925	2840	2840	2840	2840	174
611	20240216	104200	108663765	2850	2850	2850	2850	0
612	20240216	104100	108663765	2850	2850	2850	2850	0
613	20240216	104000	108663765	2850	2850	2850	2850	10
614	20240216	103900	108635265	2840	2845	2845	2840	14
615	20240216	103800	108595455	2845	2845	2845	2845	621
616	20240216	103700	106828710	2845	2845	2845	2845	12
617	20240216	103600	106794570	2850	2855	2855	2845	22
618	20240216	103500	106731920	2850	2855	2855	2850	183
619	20240216	103400	106210365	2850	2850	2850	2850	112
620	20240216	103300	105891165	2850	2850	2850	2850	0
621	20240216	103200	105891165	2850	2850	2850	2850	0
622	20240216	103100	105891165	2850	2855	2855	2850	92
623	20240216	103000	105628945	2855	2855	2855	2855	0
624	20240216	102900	105628945	2855	2855	2855	2855	0
625	20240216	102800	105628945	2855	2855	2855	2855	1
626	20240216	102700	105626090	2855	2855	2855	2855	0
627	20240216	102600	105626090	2855	2855	2855	2855	0
628	20240216	102500	105626090	2855	2855	2855	2855	100
629	20240216	102400	105340590	2855	2855	2855	2855	11
630	20240216	102300	105309185	2845	2845	2845	2845	0
631	20240216	102200	105309185	2845	2845	2845	2845	0
632	20240216	102100	105309185	2845	2845	2845	2845	380
633	20240216	102000	104228085	2845	2850	2850	2845	135
634	20240216	101900	103844000	2845	2845	2845	2845	0
635	20240216	101800	103844000	2845	2845	2845	2845	0
636	20240216	101700	103844000	2845	2855	2855	2845	101
637	20240216	101600	103556445	2845	2855	2855	2845	122
638	20240216	101500	103209330	2855	2855	2855	2855	0
639	20240216	101400	103209330	2855	2850	2855	2850	31
640	20240216	101300	103120925	2850	2850	2850	2850	0
641	20240216	101200	103120925	2850	2850	2850	2850	5
642	20240216	101100	103106675	2845	2845	2845	2845	0
643	20240216	101000	103106675	2845	2845	2845	2845	0
644	20240216	100900	103106675	2845	2845	2845	2845	0
645	20240216	100800	103106675	2845	2845	2845	2845	6
646	20240216	100700	103089605	2840	2840	2840	2840	0
647	20240216	100600	103089605	2840	2855	2855	2840	5080
648	20240216	100500	88642840	2850	2850	2850	2850	0
649	20240216	100400	88642840	2850	2850	2850	2850	0
650	20240216	100300	88642840	2850	2850	2850	2850	0
651	20240216	100200	88642840	2850	2850	2850	2850	0
652	20240216	100100	88642840	2850	2860	2860	2850	4003
653	20240216	100000	77231705	2860	2860	2860	2860	61
654	20240216	095900	77057245	2860	2860	2860	2860	61
655	20240216	095800	76882785	2860	2860	2860	2860	67
656	20240216	095700	76691165	2850	2850	2850	2850	0
657	20240216	095600	76691165	2850	2850	2850	2850	200
658	20240216	095500	76121165	2850	2855	2855	2850	589
659	20240216	095400	74440880	2855	2855	2855	2855	0
660	20240216	095300	74440880	2855	2855	2855	2855	4
661	20240216	095200	74429460	2855	2855	2860	2855	24
662	20240216	095100	74360935	2855	2855	2860	2855	103
663	20240216	095000	74066865	2850	2855	2860	2850	1133
664	20240216	094900	70837690	2855	2850	2855	2850	625
665	20240216	094800	69055435	2855	2855	2855	2855	20
666	20240216	094700	68998335	2855	2855	2855	2855	50
667	20240216	094600	68855585	2855	2855	2855	2855	1
668	20240216	094500	68852730	2855	2855	2855	2855	2
669	20240216	094400	68847020	2860	2860	2860	2860	0
670	20240216	094300	68847020	2860	2855	2860	2850	2745
671	20240216	094200	61010090	2860	2865	2865	2860	604
672	20240216	094100	59282630	2855	2865	2865	2855	44
673	20240216	094000	59156870	2865	2865	2865	2865	0
674	20240216	093900	59156870	2865	2865	2865	2865	16
675	20240216	093800	59111030	2855	2855	2855	2855	1
676	20240216	093700	59108175	2860	2860	2860	2860	6
677	20240216	093600	59091015	2855	2860	2860	2855	51
678	20240216	093500	58945395	2855	2865	2870	2855	1406
679	20240216	093400	54923965	2865	2865	2865	2865	0
680	20240216	093300	54923965	2865	2865	2865	2865	10
681	20240216	093200	54895315	2865	2875	2875	2865	348
682	20240216	093100	53897795	2865	2865	2865	2865	305
683	20240216	093000	53023970	2880	2880	2880	2880	1
684	20240216	092900	53021090	2880	2880	2880	2880	4
685	20240216	092800	53009570	2880	2880	2880	2880	12
686	20240216	092700	52975010	2865	2865	2865	2865	0
687	20240216	092600	52975010	2865	2865	2865	2865	0
688	20240216	092500	52975010	2865	2865	2865	2865	0
689	20240216	092400	52975010	2865	2865	2865	2865	0
690	20240216	092300	52975010	2865	2865	2865	2865	200
691	20240216	092200	52402010	2865	2865	2890	2860	199
692	20240216	092100	51831845	2865	2870	2870	2865	90
693	20240216	092000	51573745	2890	2890	2895	2890	63
694	20240216	091900	51391655	2870	2870	2870	2865	436
695	20240216	091800	50140375	2870	2870	2870	2870	0
696	20240216	091700	50140375	2870	2870	2870	2870	370
697	20240216	091600	49078475	2905	2900	2905	2900	38
698	20240216	091500	48968265	2865	2865	2865	2865	0
699	20240216	091400	48968265	2865	2890	2905	2865	1232
700	20240216	091300	45414780	2895	2895	2895	2890	66
701	20240216	091200	45224010	2865	2875	2875	2865	941
702	20240216	091100	42525655	2870	2870	2885	2860	4235
703	20240216	091000	30409030	2885	2895	2895	2875	8649
704	20240216	090900	5414230	2895	2905	2905	2895	23
705	20240216	090800	5347625	2895	2895	2895	2895	39
706	20240216	090700	5234720	2900	2900	2900	2900	1050
707	20240216	090600	2189720	2915	2915	2915	2915	10
708	20240216	090500	2160570	2915	2905	2915	2905	54
709	20240216	090400	2003670	2905	2905	2905	2905	117
710	20240216	090300	1663785	2930	2930	2930	2930	200
711	20240216	090200	1077785	2930	2945	2945	2890	90
712	20240216	090100	816545	2935	2930	2950	2890	232
713	20240216	090000	144500	2890	2890	2890	2890	50