KissMeData/046210/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192700	1439717825	4445	4445	4445	4445	1626
3	20240216	192600	1439717825	4445	4445	4445	4445	0
4	20240216	192500	1439717825	4445	4445	4445	4445	0
5	20240216	192400	1439717825	4445	4445	4445	4445	0
6	20240216	192300	1439717825	4445	4445	4445	4445	0
7	20240216	192200	1439717825	4445	4445	4445	4445	0
8	20240216	192100	1439717825	4445	4445	4445	4445	0
9	20240216	192000	1439717825	4445	4445	4445	4445	0
10	20240216	191900	1439717825	4445	4445	4445	4445	0
11	20240216	191800	1439717825	4445	4445	4445	4445	0
12	20240216	191700	1439717825	4445	4445	4445	4445	0
13	20240216	191600	1439717825	4445	4445	4445	4445	0
14	20240216	191500	1439717825	4445	4445	4445	4445	0
15	20240216	191400	1439717825	4445	4445	4445	4445	0
16	20240216	191300	1439717825	4445	4445	4445	4445	0
17	20240216	191200	1439717825	4445	4445	4445	4445	0
18	20240216	191100	1439717825	4445	4445	4445	4445	0
19	20240216	191000	1439717825	4445	4445	4445	4445	0
20	20240216	190900	1439717825	4445	4445	4445	4445	0
21	20240216	190800	1439717825	4445	4445	4445	4445	0
22	20240216	190700	1439717825	4445	4445	4445	4445	0
23	20240216	190600	1439717825	4445	4445	4445	4445	0
24	20240216	190500	1439717825	4445	4445	4445	4445	0
25	20240216	190400	1439717825	4445	4445	4445	4445	0
26	20240216	190300	1439717825	4445	4445	4445	4445	0
27	20240216	190200	1439717825	4445	4445	4445	4445	0
28	20240216	190100	1439717825	4445	4445	4445	4445	0
29	20240216	190000	1439717825	4445	4445	4445	4445	0
30	20240216	185900	1439717825	4445	4445	4445	4445	0
31	20240216	185800	1439717825	4445	4445	4445	4445	0
32	20240216	185700	1439717825	4445	4445	4445	4445	1626
33	20240216	185600	1439717825	4445	4445	4445	4445	0
34	20240216	185500	1439717825	4445	4445	4445	4445	0
35	20240216	185400	1439717825	4445	4445	4445	4445	0
36	20240216	185300	1439717825	4445	4445	4445	4445	0
37	20240216	185200	1439717825	4445	4445	4445	4445	0
38	20240216	185100	1439717825	4445	4445	4445	4445	0
39	20240216	185000	1439717825	4445	4445	4445	4445	0
40	20240216	184900	1439717825	4445	4445	4445	4445	0
41	20240216	184800	1439717825	4445	4445	4445	4445	0
42	20240216	184700	1439717825	4445	4445	4445	4445	0
43	20240216	184600	1439717825	4445	4445	4445	4445	0
44	20240216	184500	1439717825	4445	4445	4445	4445	0
45	20240216	184400	1439717825	4445	4445	4445	4445	0
46	20240216	184300	1439717825	4445	4445	4445	4445	0
47	20240216	184200	1439717825	4445	4445	4445	4445	0
48	20240216	184100	1439717825	4445	4445	4445	4445	0
49	20240216	184000	1439717825	4445	4445	4445	4445	0
50	20240216	183900	1439717825	4445	4445	4445	4445	0
51	20240216	183800	1439717825	4445	4445	4445	4445	0
52	20240216	183700	1439717825	4445	4445	4445	4445	0
53	20240216	183600	1439717825	4445	4445	4445	4445	0
54	20240216	183500	1439717825	4445	4445	4445	4445	0
55	20240216	183400	1439717825	4445	4445	4445	4445	0
56	20240216	183300	1439717825	4445	4445	4445	4445	0
57	20240216	183200	1439717825	4445	4445	4445	4445	0
58	20240216	183100	1439717825	4445	4445	4445	4445	0
59	20240216	183000	1439717825	4445	4445	4445	4445	0
60	20240216	182900	1439717825	4445	4445	4445	4445	0
61	20240216	182800	1439717825	4445	4445	4445	4445	0
62	20240216	182700	1439717825	4445	4445	4445	4445	1626
63	20240216	182600	1439717825	4445	4445	4445	4445	0
64	20240216	182500	1439717825	4445	4445	4445	4445	0
65	20240216	182400	1439717825	4445	4445	4445	4445	0
66	20240216	182300	1439717825	4445	4445	4445	4445	0
67	20240216	182200	1439717825	4445	4445	4445	4445	0
68	20240216	182100	1439717825	4445	4445	4445	4445	0
69	20240216	182000	1439717825	4445	4445	4445	4445	0
70	20240216	181900	1439717825	4445	4445	4445	4445	0
71	20240216	181800	1439717825	4445	4445	4445	4445	0
72	20240216	181700	1439717825	4445	4445	4445	4445	0
73	20240216	181600	1439717825	4445	4445	4445	4445	0
74	20240216	181500	1439717825	4445	4445	4445	4445	0
75	20240216	181400	1439717825	4445	4445	4445	4445	0
76	20240216	181300	1439717825	4445	4445	4445	4445	0
77	20240216	181200	1439717825	4445	4445	4445	4445	0
78	20240216	181100	1439717825	4445	4445	4445	4445	0
79	20240216	181000	1439717825	4445	4445	4445	4445	0
80	20240216	180900	1439717825	4445	4445	4445	4445	0
81	20240216	180800	1439717825	4445	4445	4445	4445	0
82	20240216	180700	1439717825	4445	4445	4445	4445	0
83	20240216	180600	1439717825	4445	4445	4445	4445	0
84	20240216	180500	1439717825	4445	4445	4445	4445	0
85	20240216	180400	1439717825	4445	4445	4445	4445	0
86	20240216	180300	1439717825	4445	4445	4445	4445	0
87	20240216	180200	1439717825	4445	4445	4445	4445	0
88	20240216	180100	1439717825	4445	4445	4445	4445	0
89	20240216	180000	1439717825	4445	4445	4445	4445	0
90	20240216	175900	1439717825	4445	4445	4445	4445	0
91	20240216	175800	1439717825	4445	4445	4445	4445	0
92	20240216	175700	1439717825	4445	4445	4445	4445	1626
93	20240216	175600	1439717825	4445	4445	4445	4445	0
94	20240216	175500	1439717825	4445	4445	4445	4445	0
95	20240216	175400	1439717825	4445	4445	4445	4445	0
96	20240216	175300	1439717825	4445	4445	4445	4445	0
97	20240216	175200	1439717825	4445	4445	4445	4445	0
98	20240216	175100	1439717825	4445	4445	4445	4445	0
99	20240216	175000	1439717825	4445	4445	4445	4445	0
100	20240216	174900	1439717825	4445	4445	4445	4445	0
101	20240216	174800	1439717825	4445	4445	4445	4445	0
102	20240216	174700	1439717825	4445	4445	4445	4445	0
103	20240216	174600	1439717825	4445	4445	4445	4445	0
104	20240216	174500	1439717825	4445	4445	4445	4445	0
105	20240216	174400	1439717825	4445	4445	4445	4445	0
106	20240216	174300	1439717825	4445	4445	4445	4445	0
107	20240216	174200	1439717825	4445	4445	4445	4445	0
108	20240216	174100	1439717825	4445	4445	4445	4445	0
109	20240216	174000	1439717825	4445	4445	4445	4445	0
110	20240216	173900	1439717825	4445	4445	4445	4445	0
111	20240216	173800	1439717825	4445	4445	4445	4445	0
112	20240216	173700	1439717825	4445	4445	4445	4445	0
113	20240216	173600	1439717825	4445	4445	4445	4445	0
114	20240216	173500	1439717825	4445	4445	4445	4445	0
115	20240216	173400	1439717825	4445	4445	4445	4445	0
116	20240216	173300	1439717825	4445	4445	4445	4445	0
117	20240216	173200	1439717825	4445	4445	4445	4445	0
118	20240216	173100	1439717825	4445	4445	4445	4445	0
119	20240216	173000	1439717825	4445	4445	4445	4445	0
120	20240216	172900	1439717825	4445	4445	4445	4445	0
121	20240216	172800	1439717825	4445	4445	4445	4445	0
122	20240216	172700	1439717825	4445	4445	4445	4445	1626
123	20240216	172600	1439717825	4445	4445	4445	4445	0
124	20240216	172500	1439717825	4445	4445	4445	4445	0
125	20240216	172400	1439717825	4445	4445	4445	4445	0
126	20240216	172300	1439717825	4445	4445	4445	4445	0
127	20240216	172200	1439717825	4445	4445	4445	4445	0
128	20240216	172100	1439717825	4445	4445	4445	4445	0
129	20240216	172000	1439717825	4445	4445	4445	4445	0
130	20240216	171900	1439717825	4445	4445	4445	4445	0
131	20240216	171800	1439717825	4445	4445	4445	4445	0
132	20240216	171700	1439717825	4445	4445	4445	4445	0
133	20240216	171600	1439717825	4445	4445	4445	4445	0
134	20240216	171500	1439717825	4445	4445	4445	4445	0
135	20240216	171400	1439717825	4445	4445	4445	4445	0
136	20240216	171300	1439717825	4445	4445	4445	4445	0
137	20240216	171200	1439717825	4445	4445	4445	4445	0
138	20240216	171100	1439717825	4445	4445	4445	4445	0
139	20240216	171000	1439717825	4445	4445	4445	4445	0
140	20240216	170900	1439717825	4445	4445	4445	4445	0
141	20240216	170800	1439717825	4445	4445	4445	4445	0
142	20240216	170700	1439717825	4445	4445	4445	4445	0
143	20240216	170600	1439717825	4445	4445	4445	4445	0
144	20240216	170500	1439717825	4445	4445	4445	4445	0
145	20240216	170400	1439717825	4445	4445	4445	4445	0
146	20240216	170300	1439717825	4445	4445	4445	4445	0
147	20240216	170200	1439717825	4445	4445	4445	4445	0
148	20240216	170100	1439717825	4445	4445	4445	4445	0
149	20240216	170000	1439717825	4445	4445	4445	4445	0
150	20240216	165900	1439717825	4445	4445	4445	4445	0
151	20240216	165800	1439717825	4445	4445	4445	4445	0
152	20240216	165700	1439717825	4445	4445	4445	4445	1626
153	20240216	165600	1439717825	4445	4445	4445	4445	0
154	20240216	165500	1439717825	4445	4445	4445	4445	0
155	20240216	165400	1439717825	4445	4445	4445	4445	0
156	20240216	165300	1439717825	4445	4445	4445	4445	0
157	20240216	165200	1439717825	4445	4445	4445	4445	0
158	20240216	165100	1439717825	4445	4445	4445	4445	0
159	20240216	165000	1439717825	4445	4445	4445	4445	0
160	20240216	164900	1439717825	4445	4445	4445	4445	0
161	20240216	164800	1439717825	4445	4445	4445	4445	0
162	20240216	164700	1439717825	4445	4445	4445	4445	0
163	20240216	164600	1439717825	4445	4445	4445	4445	0
164	20240216	164500	1439717825	4445	4445	4445	4445	0
165	20240216	164400	1439717825	4445	4445	4445	4445	0
166	20240216	164300	1439717825	4445	4445	4445	4445	0
167	20240216	164200	1439717825	4445	4445	4445	4445	0
168	20240216	164100	1439717825	4445	4445	4445	4445	0
169	20240216	164000	1439717825	4445	4445	4445	4445	0
170	20240216	163900	1439717825	4445	4445	4445	4445	0
171	20240216	163800	1439717825	4445	4445	4445	4445	0
172	20240216	163700	1439717825	4445	4445	4445	4445	0
173	20240216	163600	1439717825	4445	4445	4445	4445	0
174	20240216	163500	1439717825	4445	4445	4445	4445	0
175	20240216	163400	1439717825	4445	4445	4445	4445	0
176	20240216	163300	1439717825	4445	4445	4445	4445	0
177	20240216	163200	1439717825	4445	4445	4445	4445	0
178	20240216	163100	1439717825	4445	4445	4445	4445	0
179	20240216	163000	1439717825	4445	4445	4445	4445	0
180	20240216	162900	1439717825	4445	4445	4445	4445	0
181	20240216	162800	1439717825	4445	4445	4445	4445	0
182	20240216	162700	1439717825	4445	4445	4445	4445	1626
183	20240216	162600	1439717825	4445	4445	4445	4445	0
184	20240216	162500	1439717825	4445	4445	4445	4445	0
185	20240216	162400	1439717825	4445	4445	4445	4445	0
186	20240216	162300	1439717825	4445	4445	4445	4445	0
187	20240216	162200	1439717825	4445	4445	4445	4445	0
188	20240216	162100	1439717825	4445	4445	4445	4445	0
189	20240216	162000	1439717825	4445	4445	4445	4445	0
190	20240216	161900	1439717825	4445	4445	4445	4445	0
191	20240216	161800	1439717825	4445	4445	4445	4445	0
192	20240216	161700	1439717825	4445	4445	4445	4445	0
193	20240216	161600	1439717825	4445	4445	4445	4445	0
194	20240216	161500	1439717825	4445	4445	4445	4445	0
195	20240216	161400	1439717825	4445	4445	4445	4445	0
196	20240216	161300	1439717825	4445	4445	4445	4445	0
197	20240216	161200	1439717825	4445	4445	4445	4445	0
198	20240216	161100	1439717825	4445	4445	4445	4445	0
199	20240216	161000	1439717825	4445	4445	4445	4445	0
200	20240216	160900	1439717825	4445	4445	4445	4445	0
201	20240216	160800	1439717825	4445	4445	4445	4445	0
202	20240216	160700	1439717825	4445	4445	4445	4445	0
203	20240216	160600	1439717825	4445	4445	4445	4445	0
204	20240216	160500	1439717825	4445	4445	4445	4445	0
205	20240216	160400	1439717825	4445	4445	4445	4445	0
206	20240216	160300	1439717825	4445	4445	4445	4445	0
207	20240216	160200	1439717825	4445	4445	4445	4445	0
208	20240216	160100	1439717825	4445	4445	4445	4445	0
209	20240216	160000	1439717825	4445	4445	4445	4445	0
210	20240216	155900	1439717825	4445	4445	4445	4445	0
211	20240216	155800	1439717825	4445	4445	4445	4445	0
212	20240216	155700	1439717825	4445	4445	4445	4445	1626
213	20240216	155600	1439717825	4445	4445	4445	4445	0
214	20240216	155500	1439717825	4445	4445	4445	4445	0
215	20240216	155400	1439717825	4445	4445	4445	4445	0
216	20240216	155300	1439717825	4445	4445	4445	4445	0
217	20240216	155200	1439717825	4445	4445	4445	4445	0
218	20240216	155100	1439717825	4445	4445	4445	4445	0
219	20240216	155000	1439717825	4445	4445	4445	4445	0
220	20240216	154900	1439717825	4445	4445	4445	4445	0
221	20240216	154800	1439717825	4445	4445	4445	4445	0
222	20240216	154700	1439717825	4445	4445	4445	4445	0
223	20240216	154600	1439717825	4445	4445	4445	4445	0
224	20240216	154500	1439717825	4445	4445	4445	4445	0
225	20240216	154400	1439717825	4445	4445	4445	4445	0
226	20240216	154300	1439717825	4445	4445	4445	4445	0
227	20240216	154200	1439717825	4445	4445	4445	4445	0
228	20240216	154100	1439717825	4445	4445	4445	4445	0
229	20240216	154000	1439717825	4445	4445	4445	4445	0
230	20240216	153900	1439717825	4445	4445	4445	4445	0
231	20240216	153800	1439717825	4445	4445	4445	4445	0
232	20240216	153700	1439717825	4445	4445	4445	4445	0
233	20240216	153600	1439717825	4445	4445	4445	4445	0
234	20240216	153500	1439717825	4445	4445	4445	4445	0
235	20240216	153400	1439717825	4445	4445	4445	4445	0
236	20240216	153300	1439717825	4445	4445	4445	4445	0
237	20240216	153200	1439717825	4445	4445	4445	4445	0
238	20240216	153100	1439717825	4445	4445	4445	4445	0
239	20240216	153000	1439717825	4445	4445	4445	4445	1626
240	20240216	152900	1432490255	4430	4430	4430	4430	0
241	20240216	152800	1432490255	4430	4430	4430	4430	0
242	20240216	152700	1432490255	4430	4430	4430	4430	0
243	20240216	152600	1432490255	4430	4430	4430	4430	0
244	20240216	152500	1432490255	4430	4430	4430	4430	0
245	20240216	152400	1432490255	4430	4430	4430	4430	0
246	20240216	152300	1432490255	4430	4430	4430	4430	0
247	20240216	152200	1432490255	4430	4430	4430	4430	0
248	20240216	152100	1432490255	4430	4430	4430	4430	0
249	20240216	152000	1432490255	4430	4430	4430	4430	0
250	20240216	151900	1432490255	4430	4440	4455	4430	1208
251	20240216	151800	1427134620	4440	4445	4455	4440	7096
252	20240216	151700	1395608530	4450	4450	4450	4450	2000
253	20240216	151600	1386708530	4460	4445	4460	4445	808
254	20240216	151500	1383112365	4460	4455	4460	4455	24
255	20240216	151400	1383005390	4445	4460	4460	4445	300
256	20240216	151300	1381668115	4460	4475	4475	4460	2513
257	20240216	151200	1370455960	4485	4470	4485	4470	6500
258	20240216	151100	1341341320	4465	4465	4470	4465	131
259	20240216	151000	1340756350	4465	4455	4465	4455	1668
260	20240216	150900	1333317070	4460	4460	4460	4455	1423
261	20240216	150800	1326970535	4455	4455	4455	4455	1
262	20240216	150700	1326966080	4445	4445	4445	4445	1
263	20240216	150600	1326961635	4445	4450	4460	4445	642
264	20240216	150500	1324102880	4450	4450	4450	4445	6
265	20240216	150400	1324076200	4450	4450	4450	4450	0
266	20240216	150300	1324076200	4450	4450	4450	4450	131
267	20240216	150200	1323493250	4450	4450	4450	4450	846
268	20240216	150100	1319728550	4460	4460	4460	4460	220
269	20240216	150000	1318747350	4460	4435	4460	4435	1408
270	20240216	145900	1312482135	4435	4435	4445	4425	4958
271	20240216	145800	1290464465	4440	4425	4440	4425	2337
272	20240216	145700	1280107650	4425	4425	4425	4425	11
273	20240216	145600	1280058975	4435	4425	4435	4425	206
274	20240216	145500	1279145425	4435	4425	4435	4425	111
275	20240216	145400	1278653995	4430	4425	4430	4425	204
276	20240216	145300	1277751195	4425	4430	4430	4425	2082
277	20240216	145200	1268538285	4430	4435	4435	4430	331
278	20240216	145100	1267071455	4435	4435	4435	4435	1
279	20240216	145000	1267067020	4435	4430	4435	4430	2
280	20240216	144900	1267058155	4435	4435	4435	4435	11
281	20240216	144800	1267009370	4435	4435	4445	4435	21
282	20240216	144700	1266916115	4435	4430	4435	4430	501
283	20240216	144600	1264694655	4430	4430	4430	4430	500
284	20240216	144500	1262479655	4430	4435	4435	4430	2102
285	20240216	144400	1253162285	4435	4435	4435	4435	137
286	20240216	144300	1252554690	4435	4435	4435	4435	0
287	20240216	144200	1252554690	4435	4435	4435	4435	300
288	20240216	144100	1251224190	4435	4435	4435	4435	45
289	20240216	144000	1251024615	4440	4435	4440	4435	283
290	20240216	143900	1249768485	4435	4435	4435	4435	1
291	20240216	143800	1249764050	4440	4430	4440	4430	373
292	20240216	143700	1248108345	4430	4440	4440	4430	80
293	20240216	143600	1247753915	4440	4440	4440	4430	2027
294	20240216	143500	1238774195	4440	4435	4440	4435	113
295	20240216	143400	1238272640	4445	4445	4445	4445	0
296	20240216	143300	1238272640	4445	4445	4445	4445	900
297	20240216	143200	1234272140	4445	4430	4445	4430	2220
298	20240216	143100	1224407540	4430	4430	4430	4430	0
299	20240216	143000	1224407540	4430	4430	4430	4430	40
300	20240216	142900	1224230340	4430	4430	4430	4430	241
301	20240216	142800	1223162710	4425	4425	4425	4425	0
302	20240216	142700	1223162710	4425	4425	4425	4425	0
303	20240216	142600	1223162710	4425	4425	4425	4425	0
304	20240216	142500	1223162710	4425	4425	4425	4425	0
305	20240216	142400	1223162710	4425	4435	4435	4425	1550
306	20240216	142300	1216301895	4460	4460	4460	4460	0
307	20240216	142200	1216301895	4460	4460	4460	4460	50
308	20240216	142100	1216078895	4465	4465	4465	4465	0
309	20240216	142000	1216078895	4465	4465	4465	4465	0
310	20240216	141900	1216078895	4465	4435	4465	4435	1051
311	20240216	141800	1211392075	4435	4435	4435	4435	50
312	20240216	141700	1211170325	4455	4460	4460	4455	123
313	20240216	141600	1210622355	4460	4460	4460	4460	0
314	20240216	141500	1210622355	4460	4460	4460	4460	0
315	20240216	141400	1210622355	4460	4460	4460	4460	0
316	20240216	141300	1210622355	4460	4460	4460	4460	0
317	20240216	141200	1210622355	4460	4460	4460	4460	10
318	20240216	141100	1210577755	4460	4465	4465	4430	6042
319	20240216	141000	1183805135	4465	4450	4465	4430	2750
320	20240216	140900	1171605050	4440	4440	4440	4440	500
321	20240216	140800	1169385050	4440	4455	4455	4440	11302
322	20240216	140700	1119152985	4465	4475	4475	4450	2036
323	20240216	140600	1110082045	4475	4480	4480	4475	1810
324	20240216	140500	1101982045	4480	4480	4480	4480	57
325	20240216	140400	1101726685	4490	4485	4490	4485	30
326	20240216	140300	1101592005	4490	4485	4490	4485	725
327	20240216	140200	1098336760	4485	4470	4485	4470	2414
328	20240216	140100	1087518505	4450	4450	4450	4450	1000
329	20240216	140000	1083068505	4450	4450	4450	4450	0
330	20240216	135900	1083068505	4450	4450	4450	4450	0
331	20240216	135800	1083068505	4450	4470	4470	4450	1444
332	20240216	135700	1076629695	4470	4470	4470	4470	30
333	20240216	135600	1076495595	4450	4450	4450	4450	4
334	20240216	135500	1076477795	4475	4475	4475	4475	0
335	20240216	135400	1076477795	4475	4475	4475	4475	85
336	20240216	135300	1076097420	4475	4475	4475	4475	119
337	20240216	135200	1075564895	4475	4475	4475	4475	0
338	20240216	135100	1075564895	4475	4450	4475	4450	5
339	20240216	135000	1075542600	4470	4470	4470	4470	0
340	20240216	134900	1075542600	4470	4470	4470	4470	0
341	20240216	134800	1075542600	4470	4460	4470	4460	245
342	20240216	134700	1074449890	4460	4460	4460	4460	30
343	20240216	134600	1074316090	4460	4460	4460	4460	14
344	20240216	134500	1074253650	4460	4460	4460	4460	2000
345	20240216	134400	1065333650	4470	4460	4470	4460	1493
346	20240216	134300	1058670520	4460	4460	4460	4460	442
347	20240216	134200	1056699200	4460	4450	4460	4445	1130
348	20240216	134100	1051668620	4460	4460	4460	4460	13
349	20240216	134000	1051610640	4460	4460	4460	4460	7
350	20240216	133900	1051579420	4460	4460	4460	4460	47
351	20240216	133800	1051369800	4470	4470	4470	4470	53
352	20240216	133700	1051132890	4470	4470	4470	4470	15
353	20240216	133600	1051065840	4470	4470	4470	4470	35
354	20240216	133500	1050909390	4470	4470	4470	4470	99
355	20240216	133400	1050466860	4475	4475	4475	4475	0
356	20240216	133300	1050466860	4475	4475	4480	4475	72
357	20240216	133200	1050144535	4480	4475	4480	4475	10
358	20240216	133100	1050099740	4485	4485	4485	4485	89
359	20240216	133000	1049700575	4485	4485	4490	4485	620
360	20240216	132900	1046917630	4485	4475	4485	4475	1292
361	20240216	132800	1041126205	4475	4440	4475	4440	414
362	20240216	132700	1039280765	4480	4480	4480	4480	28
363	20240216	132600	1039155325	4480	4460	4480	4460	2024
364	20240216	132500	1030102400	4450	4455	4465	4450	484
365	20240216	132400	1027941475	4460	4455	4460	4455	608
366	20240216	132300	1025230320	4450	4450	4450	4450	10
367	20240216	132200	1025185820	4450	4450	4450	4450	0
368	20240216	132100	1025185820	4450	4445	4450	4400	14937
369	20240216	132000	959335575	4460	4460	4460	4460	5
370	20240216	131900	959313275	4460	4460	4460	4460	3
371	20240216	131800	959299895	4460	4460	4460	4460	6
372	20240216	131700	959273135	4460	4460	4460	4460	10
373	20240216	131600	959228535	4465	4465	4465	4465	109
374	20240216	131500	958741850	4465	4465	4465	4465	0
375	20240216	131400	958741850	4465	4465	4465	4465	5
376	20240216	131300	958719525	4465	4465	4465	4465	2647
377	20240216	131200	946900670	4465	4445	4465	4445	3262
378	20240216	131100	932352355	4440	4440	4440	4440	0
379	20240216	131000	932352355	4440	4445	4445	4440	157
380	20240216	130900	931654495	4445	4445	4445	4445	0
381	20240216	130800	931654495	4445	4445	4445	4445	10
382	20240216	130700	931610045	4430	4430	4430	4430	0
383	20240216	130600	931610045	4430	4430	4430	4430	100
384	20240216	130500	931167045	4445	4445	4445	4445	0
385	20240216	130400	931167045	4445	4445	4445	4445	0
386	20240216	130300	931167045	4445	4445	4445	4445	0
387	20240216	130200	931167045	4445	4445	4445	4445	0
388	20240216	130100	931167045	4445	4445	4445	4445	0
389	20240216	130000	931167045	4445	4445	4445	4445	0
390	20240216	125900	931167045	4445	4445	4445	4445	200
391	20240216	125800	930278045	4445	4445	4445	4445	0
392	20240216	125700	930278045	4445	4445	4445	4445	100
393	20240216	125600	929833545	4450	4450	4450	4450	0
394	20240216	125500	929833545	4450	4450	4450	4450	0
395	20240216	125400	929833545	4450	4445	4450	4445	391
396	20240216	125300	928093835	4445	4445	4445	4445	5
397	20240216	125200	928071610	4435	4425	4435	4425	5526
398	20240216	125100	903574110	4425	4420	4425	4420	644
399	20240216	125000	900724630	4420	4425	4425	4420	758
400	20240216	124900	897371050	4425	4425	4425	4425	452
401	20240216	124800	895370950	4425	4425	4425	4425	36
402	20240216	124700	895211650	4425	4425	4425	4425	393
403	20240216	124600	893472625	4425	4435	4435	4425	594
404	20240216	124500	890841190	4435	4440	4440	4435	201
405	20240216	124400	889949500	4435	4435	4435	4435	0
406	20240216	124300	889949500	4435	4435	4435	4435	1
407	20240216	124200	889945065	4440	4440	4440	4440	138
408	20240216	124100	889332345	4440	4440	4440	4430	580
409	20240216	124000	886761945	4440	4440	4440	4440	0
410	20240216	123900	886761945	4440	4440	4440	4440	0
411	20240216	123800	886761945	4440	4440	4440	4440	1
412	20240216	123700	886757505	4430	4440	4440	4430	888
413	20240216	123600	882823410	4435	4440	4440	4435	44
414	20240216	123500	882628255	4440	4430	4450	4430	678
415	20240216	123400	879621410	4430	4430	4430	4430	100
416	20240216	123300	879178410	4445	4445	4445	4445	0
417	20240216	123200	879178410	4445	4445	4445	4445	0
418	20240216	123100	879178410	4445	4435	4445	4435	8
419	20240216	123000	879142915	4430	4430	4430	4430	0
420	20240216	122900	879142915	4430	4430	4430	4430	800
421	20240216	122800	875598915	4440	4440	4440	4440	0
422	20240216	122700	875598915	4440	4435	4440	4435	82
423	20240216	122600	875234865	4425	4425	4425	4425	0
424	20240216	122500	875234865	4425	4425	4425	4425	0
425	20240216	122400	875234865	4425	4425	4425	4425	0
426	20240216	122300	875234865	4425	4425	4425	4425	0
427	20240216	122200	875234865	4425	4425	4425	4425	0
428	20240216	122100	875234865	4425	4425	4425	4425	0
429	20240216	122000	875234865	4425	4425	4425	4425	12
430	20240216	121900	875181765	4425	4425	4425	4425	121
431	20240216	121800	874646340	4425	4425	4425	4425	212
432	20240216	121700	873708240	4440	4425	4440	4425	514
433	20240216	121600	871433635	4425	4425	4425	4425	63
434	20240216	121500	871154860	4425	4425	4425	4425	7
435	20240216	121400	871123885	4425	4425	4425	4425	82
436	20240216	121300	870761035	4425	4425	4425	4425	770
437	20240216	121200	867353785	4430	4445	4445	4430	1853
438	20240216	121100	859137260	4460	4455	4465	4445	157
439	20240216	121000	858438745	4455	4455	4465	4455	14925
440	20240216	120900	791947670	4465	4460	4465	4460	839
441	20240216	120800	788205085	4465	4460	4465	4460	49
442	20240216	120700	787986465	4460	4460	4460	4460	1098
443	20240216	120600	783089385	4460	4460	4460	4460	10
444	20240216	120500	783044785	4460	4455	4460	4455	65
445	20240216	120400	782754890	4455	4450	4465	4450	4068
446	20240216	120300	764614725	4450	4450	4450	4450	1042
447	20240216	120200	759977825	4445	4435	4445	4435	3679
448	20240216	120100	743633455	4435	4435	4435	4435	112
449	20240216	120000	743136735	4425	4425	4425	4425	0
450	20240216	115900	743136735	4425	4425	4425	4425	0
451	20240216	115800	743136735	4425	4435	4435	4425	2
452	20240216	115700	743127875	4435	4435	4435	4435	753
453	20240216	115600	739788320	4435	4435	4435	4435	6
454	20240216	115500	739761710	4445	4440	4445	4440	3155
455	20240216	115400	725752500	4435	4435	4435	4435	1
456	20240216	115300	725748065	4435	4435	4435	4435	804
457	20240216	115200	722182325	4440	4435	4440	4435	500
458	20240216	115100	719962385	4440	4435	4440	4435	50
459	20240216	115000	719740445	4415	4415	4415	4415	0
460	20240216	114900	719740445	4415	4415	4415	4415	0
461	20240216	114800	719740445	4415	4420	4420	4415	114
462	20240216	114700	719236980	4430	4430	4430	4430	68
463	20240216	114600	718935740	4430	4430	4430	4430	0
464	20240216	114500	718935740	4430	4430	4430	4430	0
465	20240216	114400	718935740	4430	4430	4430	4430	0
466	20240216	114300	718935740	4430	4430	4430	4430	0
467	20240216	114200	718935740	4430	4430	4430	4430	2
468	20240216	114100	718926880	4435	4435	4435	4435	100
469	20240216	114000	718483380	4435	4415	4435	4415	501
470	20240216	113900	716271445	4415	4425	4425	4415	1117
471	20240216	113800	711338930	4440	4435	4440	4435	121
472	20240216	113700	710801725	4440	4440	4440	4440	0
473	20240216	113600	710801725	4440	4435	4440	4435	3
474	20240216	113500	710788410	4440	4440	4440	4440	0
475	20240216	113400	710788410	4440	4440	4440	4440	0
476	20240216	113300	710788410	4440	4425	4440	4425	320
477	20240216	113200	709372110	4430	4430	4430	4430	30
478	20240216	113100	709239210	4430	4430	4430	4430	10
479	20240216	113000	709194910	4430	4430	4430	4430	20
480	20240216	112900	709106310	4430	4425	4430	4425	4466
481	20240216	112800	689326610	4410	4405	4410	4405	782
482	20240216	112700	685879820	4400	4400	4400	4400	263
483	20240216	112600	684722620	4400	4405	4405	4400	4144
484	20240216	112500	666473665	4405	4405	4405	4405	3
485	20240216	112400	666460450	4410	4410	4410	4410	110
486	20240216	112300	665975350	4410	4410	4410	4400	1518
487	20240216	112200	659285970	4410	4410	4410	4410	1472
488	20240216	112100	652794450	4410	4405	4410	4400	1328
489	20240216	112000	646942745	4405	4410	4425	4405	3665
490	20240216	111900	630760630	4410	4410	4410	4410	251
491	20240216	111800	629653720	4410	4410	4410	4410	199
492	20240216	111700	628776130	4415	4415	4415	4415	0
493	20240216	111600	628776130	4415	4415	4415	4415	157
494	20240216	111500	628082975	4410	4410	4410	4410	0
495	20240216	111400	628082975	4410	4415	4415	4410	206
496	20240216	111300	627173985	4410	4410	4410	4410	334
497	20240216	111200	625701045	4405	4410	4410	4405	1010
498	20240216	111100	621247445	4405	4405	4405	4405	1988
499	20240216	111000	612490305	4405	4405	4405	4405	3
500	20240216	110900	612477090	4400	4400	4400	4400	529
501	20240216	110800	610149490	4400	4405	4405	4400	25
502	20240216	110700	610039465	4405	4405	4415	4400	2332
503	20240216	110600	599777715	4405	4405	4405	4405	300
504	20240216	110500	598456215	4405	4405	4405	4405	257
505	20240216	110400	597324130	4420	4410	4420	4405	2088
506	20240216	110300	588119350	4415	4420	4420	4415	5085
507	20240216	110200	565659100	4420	4420	4420	4420	0
508	20240216	110100	565659100	4420	4425	4425	4420	3615
509	20240216	110000	549673465	4425	4430	4430	4425	1144
510	20240216	105900	544608505	4430	4430	4430	4430	827
511	20240216	105800	540944895	4430	4430	4430	4430	1674
512	20240216	105700	533529075	4425	4425	4425	4425	51
513	20240216	105600	533303400	4425	4425	4425	4425	0
514	20240216	105500	533303400	4425	4425	4425	4425	109
515	20240216	105400	532821075	4425	4425	4425	4425	0
516	20240216	105300	532821075	4425	4425	4425	4425	70
517	20240216	105200	532511325	4425	4425	4425	4425	8
518	20240216	105100	532475925	4425	4425	4425	4425	200
519	20240216	105000	531590925	4440	4440	4440	4440	250
520	20240216	104900	530480925	4445	4445	4445	4445	0
521	20240216	104800	530480925	4445	4445	4445	4445	10
522	20240216	104700	530436475	4425	4425	4425	4425	0
523	20240216	104600	530436475	4425	4430	4430	4425	965
524	20240216	104500	526166225	4425	4425	4425	4425	0
525	20240216	104400	526166225	4425	4425	4425	4425	0
526	20240216	104300	526166225	4425	4425	4425	4425	1551
527	20240216	104200	519303050	4445	4445	4445	4445	0
528	20240216	104100	519303050	4445	4445	4445	4445	0
529	20240216	104000	519303050	4445	4425	4445	4425	150
530	20240216	103900	518639100	4425	4425	4425	4425	200
531	20240216	103800	517754100	4425	4425	4425	4425	3093
532	20240216	103700	504067575	4430	4435	4435	4430	3076
533	20240216	103600	490434615	4440	4440	4440	4440	428
534	20240216	103500	488534295	4450	4450	4450	4450	0
535	20240216	103400	488534295	4450	4445	4450	4445	185
536	20240216	103300	487711910	4445	4445	4445	4445	1
537	20240216	103200	487707465	4440	4440	4440	4440	0
538	20240216	103100	487707465	4440	4440	4440	4440	0
539	20240216	103000	487707465	4440	4435	4445	4435	776
540	20240216	102900	484264445	4435	4435	4435	4435	0
541	20240216	102800	484264445	4435	4440	4440	4435	1150
542	20240216	102700	479161335	4440	4440	4440	4440	321
543	20240216	102600	477736095	4450	4450	4450	4450	385
544	20240216	102500	476022845	4465	4465	4465	4465	0
545	20240216	102400	476022845	4465	4465	4465	4465	531
546	20240216	102300	473651930	4465	4455	4465	4455	1213
547	20240216	102200	468248005	4455	4460	4460	4455	1284
548	20240216	102100	462525110	4460	4460	4460	4460	465
549	20240216	102000	460451210	4460	4460	4460	4460	350
550	20240216	101900	458890210	4460	4455	4460	4455	541
551	20240216	101800	456479305	4455	4460	4460	4455	749
552	20240216	101700	453142360	4465	4465	4465	4465	1
553	20240216	101600	453137895	4465	4465	4465	4465	0
554	20240216	101500	453137895	4465	4465	4465	4465	10
555	20240216	101400	453093245	4455	4455	4455	4455	101
556	20240216	101300	452643290	4455	4455	4455	4455	72
557	20240216	101200	452322530	4450	4450	4450	4450	0
558	20240216	101100	452322530	4450	4440	4450	4440	433
559	20240216	101000	450399890	4445	4450	4450	4440	834
560	20240216	100900	446694165	4450	4450	4450	4450	500
561	20240216	100800	444469165	4445	4445	4445	4445	0
562	20240216	100700	444469165	4445	4445	4445	4445	1
563	20240216	100600	444464720	4465	4460	4465	4460	1263
564	20240216	100500	438825435	4465	4465	4465	4465	1
565	20240216	100400	438820970	4465	4450	4465	4450	69
566	20240216	100300	438513020	4445	4445	4445	4445	0
567	20240216	100200	438513020	4445	4445	4445	4445	943
568	20240216	100100	434321385	4445	4440	4445	4440	460
569	20240216	100000	432278690	4440	4440	4440	4440	1
570	20240216	095900	432274250	4430	4430	4430	4430	132
571	20240216	095800	431689490	4425	4425	4425	4425	70
572	20240216	095700	431379740	4425	4425	4425	4425	0
573	20240216	095600	431379740	4425	4425	4425	4425	933
574	20240216	095500	427251215	4425	4430	4430	4425	1340
575	20240216	095400	421317605	4430	4430	4430	4430	441
576	20240216	095300	419363975	4440	4435	4440	4435	446
577	20240216	095200	417385465	4430	4430	4430	4430	0
578	20240216	095100	417385465	4430	4435	4435	4430	1114
579	20240216	095000	412446675	4445	4470	4470	4445	248
580	20240216	094900	411343690	4470	4470	4470	4470	22
581	20240216	094800	411245350	4445	4455	4455	4445	3439
582	20240216	094700	395945265	4455	4455	4455	4455	140
583	20240216	094600	395321565	4455	4475	4480	4455	1031
584	20240216	094500	390728345	4480	4480	4480	4480	2253
585	20240216	094400	380634905	4480	4475	4480	4475	2761
586	20240216	094300	368265635	4480	4480	4480	4480	0
587	20240216	094200	368265635	4480	4480	4480	4480	0
588	20240216	094100	368265635	4480	4450	4480	4450	25
589	20240216	094000	368153935	4450	4450	4450	4450	5
590	20240216	093900	368131685	4445	4450	4450	4445	130
591	20240216	093800	367553275	4480	4480	4480	4480	2
592	20240216	093700	367544315	4480	4455	4480	4455	6
593	20240216	093600	367517510	4450	4450	4450	4450	193
594	20240216	093500	366658660	4450	4450	4450	4450	0
595	20240216	093400	366658660	4450	4455	4455	4450	5231
596	20240216	093300	343356530	4455	4455	4455	4455	0
597	20240216	093200	343356530	4455	4455	4460	4455	301
598	20240216	093100	342014945	4450	4480	4480	4450	20877
599	20240216	093000	248665385	4490	4490	4490	4490	40
600	20240216	092900	248485785	4475	4480	4480	4475	6
601	20240216	092800	248458925	4495	4480	4495	4480	409
602	20240216	092700	246626305	4480	4495	4495	4480	612
603	20240216	092600	243884530	4490	4490	4500	4490	1986
604	20240216	092500	234951275	4490	4465	4490	4465	2668
605	20240216	092400	223010885	4465	4420	4465	4420	2896
606	20240216	092300	210127190	4420	4420	4425	4420	1049
607	20240216	092200	205490510	4420	4425	4425	4420	1117
608	20240216	092100	200552965	4430	4425	4430	4420	834
609	20240216	092000	196862490	4420	4430	4430	4420	300
610	20240216	091900	195535340	4430	4430	4430	4425	2212
611	20240216	091800	185743680	4430	4430	4430	4430	910
612	20240216	091700	181712380	4430	4435	4445	4430	1672
613	20240216	091600	174296760	4445	4435	4445	4435	120
614	20240216	091500	173763950	4435	4455	4455	4435	157
615	20240216	091400	173066470	4465	4465	4465	4465	2
616	20240216	091300	173057540	4475	4470	4475	4465	1120
617	20240216	091200	168048670	4470	4435	4470	4430	1102
618	20240216	091100	163161655	4430	4435	4450	4430	6014
619	20240216	091000	136455910	4420	4445	4445	4415	7265
620	20240216	090900	104288540	4435	4445	4445	4435	3262
621	20240216	090800	89816515	4445	4435	4445	4435	806
622	20240216	090700	86238140	4435	4445	4470	4425	1552
623	20240216	090600	79365920	4450	4465	4465	4450	1886
624	20240216	090500	70966675	4460	4460	4480	4460	3154
625	20240216	090400	56856640	4465	4480	4480	4465	3324
626	20240216	090300	41996155	4505	4510	4510	4480	1151
627	20240216	090200	36838920	4510	4490	4520	4490	800
628	20240216	090100	33236505	4480	4465	4490	4460	4711
629	20240216	090000	12181130	4460	4455	4460	4450	2733