KissMeData/015230/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190000	417280670	5920	5920	5920	5920	1223
3	20240216	185900	417280670	5920	5920	5920	5920	0
4	20240216	185800	417280670	5920	5920	5920	5920	0
5	20240216	185700	417280670	5920	5920	5920	5920	0
6	20240216	185600	417280670	5920	5920	5920	5920	0
7	20240216	185500	417280670	5920	5920	5920	5920	0
8	20240216	185400	417280670	5920	5920	5920	5920	0
9	20240216	185300	417280670	5920	5920	5920	5920	0
10	20240216	185200	417280670	5920	5920	5920	5920	0
11	20240216	185100	417280670	5920	5920	5920	5920	0
12	20240216	185000	417280670	5920	5920	5920	5920	0
13	20240216	184900	417280670	5920	5920	5920	5920	0
14	20240216	184800	417280670	5920	5920	5920	5920	0
15	20240216	184700	417280670	5920	5920	5920	5920	0
16	20240216	184600	417280670	5920	5920	5920	5920	0
17	20240216	184500	417280670	5920	5920	5920	5920	0
18	20240216	184400	417280670	5920	5920	5920	5920	0
19	20240216	184300	417280670	5920	5920	5920	5920	0
20	20240216	184200	417280670	5920	5920	5920	5920	0
21	20240216	184100	417280670	5920	5920	5920	5920	0
22	20240216	184000	417280670	5920	5920	5920	5920	0
23	20240216	183900	417280670	5920	5920	5920	5920	0
24	20240216	183800	417280670	5920	5920	5920	5920	0
25	20240216	183700	417280670	5920	5920	5920	5920	0
26	20240216	183600	417280670	5920	5920	5920	5920	0
27	20240216	183500	417280670	5920	5920	5920	5920	0
28	20240216	183400	417280670	5920	5920	5920	5920	0
29	20240216	183300	417280670	5920	5920	5920	5920	0
30	20240216	183200	417280670	5920	5920	5920	5920	0
31	20240216	183100	417280670	5920	5920	5920	5920	0
32	20240216	183000	417280670	5920	5920	5920	5920	1223
33	20240216	182900	417280670	5920	5920	5920	5920	0
34	20240216	182800	417280670	5920	5920	5920	5920	0
35	20240216	182700	417280670	5920	5920	5920	5920	0
36	20240216	182600	417280670	5920	5920	5920	5920	0
37	20240216	182500	417280670	5920	5920	5920	5920	0
38	20240216	182400	417280670	5920	5920	5920	5920	0
39	20240216	182300	417280670	5920	5920	5920	5920	0
40	20240216	182200	417280670	5920	5920	5920	5920	0
41	20240216	182100	417280670	5920	5920	5920	5920	0
42	20240216	182000	417280670	5920	5920	5920	5920	0
43	20240216	181900	417280670	5920	5920	5920	5920	0
44	20240216	181800	417280670	5920	5920	5920	5920	0
45	20240216	181700	417280670	5920	5920	5920	5920	0
46	20240216	181600	417280670	5920	5920	5920	5920	0
47	20240216	181500	417280670	5920	5920	5920	5920	0
48	20240216	181400	417280670	5920	5920	5920	5920	0
49	20240216	181300	417280670	5920	5920	5920	5920	0
50	20240216	181200	417280670	5920	5920	5920	5920	0
51	20240216	181100	417280670	5920	5920	5920	5920	0
52	20240216	181000	417280670	5920	5920	5920	5920	0
53	20240216	180900	417280670	5920	5920	5920	5920	0
54	20240216	180800	417280670	5920	5920	5920	5920	0
55	20240216	180700	417280670	5920	5920	5920	5920	0
56	20240216	180600	417280670	5920	5920	5920	5920	0
57	20240216	180500	417280670	5920	5920	5920	5920	0
58	20240216	180400	417280670	5920	5920	5920	5920	0
59	20240216	180300	417280670	5920	5920	5920	5920	0
60	20240216	180200	417280670	5920	5920	5920	5920	0
61	20240216	180100	417280670	5920	5920	5920	5920	0
62	20240216	180000	417280670	5920	5920	5920	5920	1223
63	20240216	175900	417280670	5920	5920	5920	5920	0
64	20240216	175800	417280670	5920	5920	5920	5920	0
65	20240216	175700	417280670	5920	5920	5920	5920	0
66	20240216	175600	417280670	5920	5920	5920	5920	0
67	20240216	175500	417280670	5920	5920	5920	5920	0
68	20240216	175400	417280670	5920	5920	5920	5920	0
69	20240216	175300	417280670	5920	5920	5920	5920	0
70	20240216	175200	417280670	5920	5920	5920	5920	0
71	20240216	175100	417280670	5920	5920	5920	5920	0
72	20240216	175000	417280670	5920	5920	5920	5920	0
73	20240216	174900	417280670	5920	5920	5920	5920	0
74	20240216	174800	417280670	5920	5920	5920	5920	0
75	20240216	174700	417280670	5920	5920	5920	5920	0
76	20240216	174600	417280670	5920	5920	5920	5920	0
77	20240216	174500	417280670	5920	5920	5920	5920	0
78	20240216	174400	417280670	5920	5920	5920	5920	0
79	20240216	174300	417280670	5920	5920	5920	5920	0
80	20240216	174200	417280670	5920	5920	5920	5920	0
81	20240216	174100	417280670	5920	5920	5920	5920	0
82	20240216	174000	417280670	5920	5920	5920	5920	0
83	20240216	173900	417280670	5920	5920	5920	5920	0
84	20240216	173800	417280670	5920	5920	5920	5920	0
85	20240216	173700	417280670	5920	5920	5920	5920	0
86	20240216	173600	417280670	5920	5920	5920	5920	0
87	20240216	173500	417280670	5920	5920	5920	5920	0
88	20240216	173400	417280670	5920	5920	5920	5920	0
89	20240216	173300	417280670	5920	5920	5920	5920	0
90	20240216	173200	417280670	5920	5920	5920	5920	0
91	20240216	173100	417280670	5920	5920	5920	5920	0
92	20240216	173000	417280670	5920	5920	5920	5920	1223
93	20240216	172900	417280670	5920	5920	5920	5920	0
94	20240216	172800	417280670	5920	5920	5920	5920	0
95	20240216	172700	417280670	5920	5920	5920	5920	0
96	20240216	172600	417280670	5920	5920	5920	5920	0
97	20240216	172500	417280670	5920	5920	5920	5920	0
98	20240216	172400	417280670	5920	5920	5920	5920	0
99	20240216	172300	417280670	5920	5920	5920	5920	0
100	20240216	172200	417280670	5920	5920	5920	5920	0
101	20240216	172100	417280670	5920	5920	5920	5920	0
102	20240216	172000	417280670	5920	5920	5920	5920	0
103	20240216	171900	417280670	5920	5920	5920	5920	0
104	20240216	171800	417280670	5920	5920	5920	5920	0
105	20240216	171700	417280670	5920	5920	5920	5920	0
106	20240216	171600	417280670	5920	5920	5920	5920	0
107	20240216	171500	417280670	5920	5920	5920	5920	0
108	20240216	171400	417280670	5920	5920	5920	5920	0
109	20240216	171300	417280670	5920	5920	5920	5920	0
110	20240216	171200	417280670	5920	5920	5920	5920	0
111	20240216	171100	417280670	5920	5920	5920	5920	0
112	20240216	171000	417280670	5920	5920	5920	5920	0
113	20240216	170900	417280670	5920	5920	5920	5920	0
114	20240216	170800	417280670	5920	5920	5920	5920	0
115	20240216	170700	417280670	5920	5920	5920	5920	0
116	20240216	170600	417280670	5920	5920	5920	5920	0
117	20240216	170500	417280670	5920	5920	5920	5920	0
118	20240216	170400	417280670	5920	5920	5920	5920	0
119	20240216	170300	417280670	5920	5920	5920	5920	0
120	20240216	170200	417280670	5920	5920	5920	5920	0
121	20240216	170100	417280670	5920	5920	5920	5920	0
122	20240216	170000	417280670	5920	5920	5920	5920	1223
123	20240216	165900	417280670	5920	5920	5920	5920	0
124	20240216	165800	417280670	5920	5920	5920	5920	0
125	20240216	165700	417280670	5920	5920	5920	5920	0
126	20240216	165600	417280670	5920	5920	5920	5920	0
127	20240216	165500	417280670	5920	5920	5920	5920	0
128	20240216	165400	417280670	5920	5920	5920	5920	0
129	20240216	165300	417280670	5920	5920	5920	5920	0
130	20240216	165200	417280670	5920	5920	5920	5920	0
131	20240216	165100	417280670	5920	5920	5920	5920	0
132	20240216	165000	417280670	5920	5920	5920	5920	0
133	20240216	164900	417280670	5920	5920	5920	5920	0
134	20240216	164800	417280670	5920	5920	5920	5920	0
135	20240216	164700	417280670	5920	5920	5920	5920	0
136	20240216	164600	417280670	5920	5920	5920	5920	0
137	20240216	164500	417280670	5920	5920	5920	5920	0
138	20240216	164400	417280670	5920	5920	5920	5920	0
139	20240216	164300	417280670	5920	5920	5920	5920	0
140	20240216	164200	417280670	5920	5920	5920	5920	0
141	20240216	164100	417280670	5920	5920	5920	5920	0
142	20240216	164000	417280670	5920	5920	5920	5920	0
143	20240216	163900	417280670	5920	5920	5920	5920	0
144	20240216	163800	417280670	5920	5920	5920	5920	0
145	20240216	163700	417280670	5920	5920	5920	5920	0
146	20240216	163600	417280670	5920	5920	5920	5920	0
147	20240216	163500	417280670	5920	5920	5920	5920	0
148	20240216	163400	417280670	5920	5920	5920	5920	0
149	20240216	163300	417280670	5920	5920	5920	5920	0
150	20240216	163200	417280670	5920	5920	5920	5920	0
151	20240216	163100	417280670	5920	5920	5920	5920	0
152	20240216	163000	417280670	5920	5920	5920	5920	1223
153	20240216	162900	417280670	5920	5920	5920	5920	0
154	20240216	162800	417280670	5920	5920	5920	5920	0
155	20240216	162700	417280670	5920	5920	5920	5920	0
156	20240216	162600	417280670	5920	5920	5920	5920	0
157	20240216	162500	417280670	5920	5920	5920	5920	0
158	20240216	162400	417280670	5920	5920	5920	5920	0
159	20240216	162300	417280670	5920	5920	5920	5920	0
160	20240216	162200	417280670	5920	5920	5920	5920	0
161	20240216	162100	417280670	5920	5920	5920	5920	0
162	20240216	162000	417280670	5920	5920	5920	5920	0
163	20240216	161900	417280670	5920	5920	5920	5920	0
164	20240216	161800	417280670	5920	5920	5920	5920	0
165	20240216	161700	417280670	5920	5920	5920	5920	0
166	20240216	161600	417280670	5920	5920	5920	5920	0
167	20240216	161500	417280670	5920	5920	5920	5920	0
168	20240216	161400	417280670	5920	5920	5920	5920	0
169	20240216	161300	417280670	5920	5920	5920	5920	0
170	20240216	161200	417280670	5920	5920	5920	5920	0
171	20240216	161100	417280670	5920	5920	5920	5920	0
172	20240216	161000	417280670	5920	5920	5920	5920	0
173	20240216	160900	417280670	5920	5920	5920	5920	0
174	20240216	160800	417280670	5920	5920	5920	5920	0
175	20240216	160700	417280670	5920	5920	5920	5920	0
176	20240216	160600	417280670	5920	5920	5920	5920	0
177	20240216	160500	417280670	5920	5920	5920	5920	0
178	20240216	160400	417280670	5920	5920	5920	5920	0
179	20240216	160300	417280670	5920	5920	5920	5920	0
180	20240216	160200	417280670	5920	5920	5920	5920	0
181	20240216	160100	417280670	5920	5920	5920	5920	0
182	20240216	160000	417280670	5920	5920	5920	5920	1223
183	20240216	155900	417280670	5920	5920	5920	5920	0
184	20240216	155800	417280670	5920	5920	5920	5920	0
185	20240216	155700	417280670	5920	5920	5920	5920	0
186	20240216	155600	417280670	5920	5920	5920	5920	0
187	20240216	155500	417280670	5920	5920	5920	5920	0
188	20240216	155400	417280670	5920	5920	5920	5920	0
189	20240216	155300	417280670	5920	5920	5920	5920	0
190	20240216	155200	417280670	5920	5920	5920	5920	0
191	20240216	155100	417280670	5920	5920	5920	5920	0
192	20240216	155000	417280670	5920	5920	5920	5920	0
193	20240216	154900	417280670	5920	5920	5920	5920	0
194	20240216	154800	417280670	5920	5920	5920	5920	0
195	20240216	154700	417280670	5920	5920	5920	5920	0
196	20240216	154600	417280670	5920	5920	5920	5920	0
197	20240216	154500	417280670	5920	5920	5920	5920	0
198	20240216	154400	417280670	5920	5920	5920	5920	0
199	20240216	154300	417280670	5920	5920	5920	5920	0
200	20240216	154200	417280670	5920	5920	5920	5920	0
201	20240216	154100	417280670	5920	5920	5920	5920	0
202	20240216	154000	417280670	5920	5920	5920	5920	0
203	20240216	153900	417280670	5920	5920	5920	5920	0
204	20240216	153800	417280670	5920	5920	5920	5920	0
205	20240216	153700	417280670	5920	5920	5920	5920	0
206	20240216	153600	417280670	5920	5920	5920	5920	0
207	20240216	153500	417280670	5920	5920	5920	5920	0
208	20240216	153400	417280670	5920	5920	5920	5920	0
209	20240216	153300	417280670	5920	5920	5920	5920	0
210	20240216	153200	417280670	5920	5920	5920	5920	0
211	20240216	153100	417280670	5920	5920	5920	5920	0
212	20240216	153000	417280670	5920	5920	5920	5920	2446
213	20240216	152900	410040510	5910	5910	5910	5910	0
214	20240216	152800	410040510	5910	5910	5910	5910	0
215	20240216	152700	410040510	5910	5910	5910	5910	0
216	20240216	152600	410040510	5910	5910	5910	5910	0
217	20240216	152500	410040510	5910	5910	5910	5910	0
218	20240216	152400	410040510	5910	5910	5910	5910	0
219	20240216	152300	410040510	5910	5910	5910	5910	0
220	20240216	152200	410040510	5910	5910	5910	5910	0
221	20240216	152100	410040510	5910	5910	5910	5910	0
222	20240216	152000	410040510	5910	5910	5910	5910	0
223	20240216	151900	410040510	5910	5910	5950	5910	39
224	20240216	151800	409809620	5950	5910	5950	5910	39
225	20240216	151700	409577610	5950	5910	5950	5910	234
226	20240216	151600	408188750	5910	5910	5910	5910	5
227	20240216	151500	408159200	5930	5930	5930	5910	1533
228	20240216	151400	399068610	5910	5930	5930	5910	58
229	20240216	151300	398725190	5910	5900	5910	5900	10
230	20240216	151200	398666140	5900	5910	5930	5900	1335
231	20240216	151100	390783160	5900	5910	5910	5900	336
232	20240216	151000	388800600	5900	5910	5910	5900	50
233	20240216	150900	388505150	5900	5900	5920	5900	346
234	20240216	150800	386460230	5920	5900	5920	5900	23
235	20240216	150700	386324210	5900	5900	5920	5900	335
236	20240216	150600	384347430	5920	5890	5920	5890	26
237	20240216	150500	384193760	5890	5900	5920	5890	105
238	20240216	150400	383573580	5890	5890	5890	5890	5
239	20240216	150300	383544130	5900	5890	5900	5890	205
240	20240216	150200	382334680	5890	5890	5890	5890	20
241	20240216	150100	382216880	5890	5890	5890	5890	6
242	20240216	150000	382181540	5880	5890	5890	5880	108
243	20240216	145900	381545760	5890	5920	5920	5890	6
244	20240216	145800	381510390	5890	5890	5890	5890	11
245	20240216	145700	381445600	5920	5890	5920	5890	301
246	20240216	145600	379667300	5910	5890	5910	5890	367
247	20240216	145500	377498430	5880	5880	5910	5870	171
248	20240216	145400	376491920	5910	5870	5910	5870	58
249	20240216	145300	376149380	5880	5880	5880	5880	705
250	20240216	145200	372003980	5920	5880	5920	5880	55
251	20240216	145100	371679440	5880	5880	5880	5880	210
252	20240216	145000	370444640	5900	5900	5900	5880	7
253	20240216	144900	370403440	5880	5880	5880	5880	205
254	20240216	144800	369198040	5880	5880	5880	5880	11
255	20240216	144700	369133360	5880	5880	5880	5880	123
256	20240216	144600	368410120	5880	5880	5880	5880	6
257	20240216	144500	368374840	5900	5900	5900	5900	0
258	20240216	144400	368374840	5900	5900	5900	5900	5
259	20240216	144300	368345340	5900	5900	5900	5900	20
260	20240216	144200	368227340	5890	5890	5890	5890	100
261	20240216	144100	367638340	5890	5890	5890	5890	0
262	20240216	144000	367638340	5890	5890	5890	5890	201
263	20240216	143900	366454450	5890	5890	5890	5890	5
264	20240216	143800	366425000	5890	5890	5890	5890	102
265	20240216	143700	365824220	5890	5890	5890	5890	0
266	20240216	143600	365824220	5890	5890	5890	5890	100
267	20240216	143500	365235220	5890	5890	5890	5890	0
268	20240216	143400	365235220	5890	5900	5900	5890	150
269	20240216	143300	364351710	5900	5900	5900	5900	0
270	20240216	143200	364351710	5900	5900	5900	5900	50
271	20240216	143100	364056710	5920	5920	5920	5920	0
272	20240216	143000	364056710	5920	5900	5920	5900	403
273	20240216	142900	361678990	5900	5900	5900	5900	63
274	20240216	142800	361307290	5900	5900	5900	5900	138
275	20240216	142700	360493090	5920	5920	5920	5920	0
276	20240216	142600	360493090	5920	5920	5920	5920	0
277	20240216	142500	360493090	5920	5920	5920	5920	0
278	20240216	142400	360493090	5920	5920	5920	5920	0
279	20240216	142300	360493090	5920	5920	5920	5920	3
280	20240216	142200	360475330	5930	5930	5930	5930	0
281	20240216	142100	360475330	5930	5930	5930	5930	0
282	20240216	142000	360475330	5930	5930	5930	5930	0
283	20240216	141900	360475330	5930	5900	5930	5900	754
284	20240216	141800	356020570	5910	5910	5910	5910	0
285	20240216	141700	356020570	5910	5910	5910	5910	197
286	20240216	141600	354856300	5900	5900	5900	5900	79
287	20240216	141500	354390200	5910	5910	5910	5910	0
288	20240216	141400	354390200	5910	5910	5910	5910	0
289	20240216	141300	354390200	5910	5910	5910	5910	20
290	20240216	141200	354272000	5900	5900	5900	5900	95
291	20240216	141100	353711500	5910	5900	5910	5900	95
292	20240216	141000	353150990	5910	5910	5910	5910	10
293	20240216	140900	353091890	5910	5910	5910	5910	96
294	20240216	140800	352524530	5910	5910	5910	5910	78
295	20240216	140700	352063550	5910	5920	5920	5910	27
296	20240216	140600	351903930	5920	5920	5920	5920	0
297	20240216	140500	351903930	5920	5900	5930	5900	165
298	20240216	140400	350928510	5930	5900	5930	5900	3
299	20240216	140300	350910780	5900	5900	5900	5900	200
300	20240216	140200	349730780	5900	5900	5900	5900	51
301	20240216	140100	349429880	5910	5910	5910	5910	100
302	20240216	140000	348838880	5930	5930	5930	5930	0
303	20240216	135900	348838880	5930	5930	5930	5930	0
304	20240216	135800	348838880	5930	5930	5930	5930	2
305	20240216	135700	348827020	5930	5930	5930	5930	0
306	20240216	135600	348827020	5930	5930	5930	5930	0
307	20240216	135500	348827020	5930	5930	5930	5930	1
308	20240216	135400	348821090	5900	5920	5920	5900	624
309	20240216	135300	345132550	5920	5920	5920	5920	271
310	20240216	135200	343528230	5910	5910	5910	5910	87
311	20240216	135100	343014060	5920	5920	5920	5920	6
312	20240216	135000	342978540	5920	5920	5920	5920	2
313	20240216	134900	342966700	5920	5920	5920	5920	204
314	20240216	134800	341759020	5920	5920	5920	5920	35
315	20240216	134700	341551820	5920	5930	5930	5920	205
316	20240216	134600	340337170	5940	5940	5940	5940	0
317	20240216	134500	340337170	5940	5940	5940	5940	0
318	20240216	134400	340337170	5940	5940	5940	5940	0
319	20240216	134300	340337170	5940	5940	5940	5940	0
320	20240216	134200	340337170	5940	5940	5940	5940	0
321	20240216	134100	340337170	5940	5940	5940	5940	244
322	20240216	134000	338887810	5950	5950	5950	5950	99
323	20240216	133900	338298760	5950	5960	5970	5950	1612
324	20240216	133800	328678770	5960	5940	5960	5940	1100
325	20240216	133700	322128130	5940	5940	5950	5940	460
326	20240216	133600	319392230	5940	5940	5940	5940	0
327	20240216	133500	319392230	5940	5940	5940	5940	2716
328	20240216	133400	303259190	5940	5930	5940	5930	140
329	20240216	133300	302428590	5930	5930	5930	5930	60
330	20240216	133200	302072790	5930	5910	5930	5910	220
331	20240216	133100	300770390	5910	5920	5920	5910	510
332	20240216	133000	297752040	5920	5920	5920	5920	229
333	20240216	132900	296396360	5920	5920	5920	5920	0
334	20240216	132800	296396360	5920	5920	5920	5920	100
335	20240216	132700	295804360	5920	5920	5930	5920	1038
336	20240216	132600	289649130	5920	5920	5920	5920	100
337	20240216	132500	289057130	5920	5910	5920	5910	476
338	20240216	132400	286242710	5900	5900	5900	5900	100
339	20240216	132300	285652710	5900	5900	5900	5900	0
340	20240216	132200	285652710	5900	5900	5900	5900	100
341	20240216	132100	285062710	5910	5910	5910	5910	50
342	20240216	132000	284767210	5900	5900	5900	5900	200
343	20240216	131900	283587210	5900	5900	5900	5900	2
344	20240216	131800	283575410	5900	5900	5900	5900	200
345	20240216	131700	282395410	5900	5910	5910	5900	422
346	20240216	131600	279905500	5920	5920	5920	5920	0
347	20240216	131500	279905500	5920	5920	5920	5920	0
348	20240216	131400	279905500	5920	5920	5920	5920	1
349	20240216	131300	279899580	5900	5900	5900	5900	0
350	20240216	131200	279899580	5900	5900	5920	5900	727
351	20240216	131100	275604020	5910	5910	5910	5910	23
352	20240216	131000	275468090	5910	5910	5910	5910	126
353	20240216	130900	274723430	5910	5910	5910	5910	100
354	20240216	130800	274132430	5920	5910	5920	5910	85
355	20240216	130700	273630070	5920	5910	5920	5910	231
356	20240216	130600	272264850	5910	5910	5910	5910	100
357	20240216	130500	271673850	5910	5910	5910	5910	100
358	20240216	130400	271082850	5910	5910	5910	5910	100
359	20240216	130300	270491850	5920	5920	5920	5920	0
360	20240216	130200	270491850	5920	5920	5920	5920	209
361	20240216	130100	269254570	5920	5910	5920	5910	1867
362	20240216	130000	258216770	5910	5900	5910	5900	350
363	20240216	125900	256151680	5900	5900	5900	5900	531
364	20240216	125800	253018780	5910	5880	5910	5870	3266
365	20240216	125700	233767180	5870	5870	5870	5870	300
366	20240216	125600	232006180	5870	5870	5870	5870	717
367	20240216	125500	227797390	5870	5870	5870	5870	50
368	20240216	125400	227503890	5870	5870	5870	5870	228
369	20240216	125300	226165530	5870	5840	5870	5840	101
370	20240216	125200	225575660	5870	5870	5870	5870	0
371	20240216	125100	225575660	5870	5840	5870	5840	141
372	20240216	125000	224750990	5870	5840	5870	5840	17
373	20240216	124900	224651680	5870	5870	5870	5840	111
374	20240216	124800	224003110	5840	5850	5850	5840	350
375	20240216	124700	221955840	5870	5870	5870	5850	17
376	20240216	124600	221856170	5830	5830	5830	5830	0
377	20240216	124500	221856170	5830	5890	5890	5830	4513
378	20240216	124400	195507650	5890	5890	5890	5890	1
379	20240216	124300	195501760	5850	5890	5890	5850	297
380	20240216	124200	193756430	5850	5850	5850	5850	0
381	20240216	124100	193756430	5850	5850	5850	5850	484
382	20240216	124000	190925030	5850	5850	5850	5850	0
383	20240216	123900	190925030	5850	5890	5890	5850	419
384	20240216	123800	188473480	5890	5890	5890	5890	51
385	20240216	123700	188173090	5890	5880	5890	5880	4
386	20240216	123600	188149560	5890	5890	5890	5890	0
387	20240216	123500	188149560	5890	5890	5890	5890	0
388	20240216	123400	188149560	5890	5850	5890	5850	101
389	20240216	123300	187558670	5890	5890	5890	5890	0
390	20240216	123200	187558670	5890	5850	5890	5850	436
391	20240216	123100	185008030	5890	5850	5890	5850	166
392	20240216	123000	184036890	5850	5850	5850	5850	200
393	20240216	122900	182866890	5850	5850	5850	5850	0
394	20240216	122800	182866890	5850	5850	5850	5850	100
395	20240216	122700	182281890	5890	5890	5890	5890	0
396	20240216	122600	182281890	5890	5890	5890	5890	10
397	20240216	122500	182222990	5890	5890	5890	5890	0
398	20240216	122400	182222990	5890	5860	5890	5860	101
399	20240216	122300	181631100	5890	5890	5890	5890	0
400	20240216	122200	181631100	5890	5890	5890	5890	0
401	20240216	122100	181631100	5890	5870	5890	5870	736
402	20240216	122000	177300580	5860	5860	5860	5860	100
403	20240216	121900	176714580	5860	5860	5860	5860	0
404	20240216	121800	176714580	5860	5860	5860	5860	100
405	20240216	121700	176128580	5890	5880	5890	5870	42
406	20240216	121600	175881280	5860	5860	5860	5860	200
407	20240216	121500	174709280	5860	5860	5860	5860	0
408	20240216	121400	174709280	5860	5860	5860	5860	200
409	20240216	121300	173537280	5860	5870	5870	5860	25
410	20240216	121200	173390770	5900	5900	5900	5900	0
411	20240216	121100	173390770	5900	5900	5900	5900	0
412	20240216	121000	173390770	5900	5900	5900	5900	0
413	20240216	120900	173390770	5900	5900	5900	5900	0
414	20240216	120800	173390770	5900	5900	5900	5900	0
415	20240216	120700	173390770	5900	5880	5900	5880	500
416	20240216	120600	170446510	5880	5880	5880	5880	300
417	20240216	120500	168682510	5880	5880	5880	5880	197
418	20240216	120400	167524150	5850	5850	5850	5850	200
419	20240216	120300	166354150	5850	5850	5850	5850	100
420	20240216	120200	165769150	5880	5880	5880	5880	100
421	20240216	120100	165181150	5880	5880	5880	5880	97
422	20240216	120000	164610790	5880	5880	5880	5880	2
423	20240216	115900	164599030	5880	5880	5880	5880	0
424	20240216	115800	164599030	5880	5880	5880	5880	0
425	20240216	115700	164599030	5880	5880	5880	5880	0
426	20240216	115600	164599030	5880	5880	5880	5880	0
427	20240216	115500	164599030	5880	5850	5880	5850	401
428	20240216	115400	162246910	5870	5870	5870	5870	0
429	20240216	115300	162246910	5870	5870	5870	5870	0
430	20240216	115200	162246910	5870	5870	5870	5870	0
431	20240216	115100	162246910	5870	5870	5870	5870	2606
432	20240216	115000	146949690	5870	5840	5870	5840	800
433	20240216	114900	142268700	5840	5840	5840	5840	141
434	20240216	114800	141445260	5840	5840	5840	5840	0
435	20240216	114700	141445260	5840	5840	5840	5840	200
436	20240216	114600	140277260	5840	5840	5840	5840	0
437	20240216	114500	140277260	5840	5840	5840	5840	96
438	20240216	114400	139716620	5850	5850	5850	5850	0
439	20240216	114300	139716620	5850	5840	5850	5840	48
440	20240216	114200	139436260	5850	5850	5850	5850	5
441	20240216	114100	139407010	5840	5850	5850	5840	180
442	20240216	114000	138355690	5850	5850	5850	5850	38
443	20240216	113900	138133390	5850	5850	5850	5850	1
444	20240216	113800	138127540	5850	5850	5850	5850	0
445	20240216	113700	138127540	5850	5850	5850	5850	0
446	20240216	113600	138127540	5850	5850	5850	5850	454
447	20240216	113500	135471640	5870	5840	5870	5840	500
448	20240216	113400	132543130	5830	5840	5840	5830	86
449	20240216	113300	132040900	5830	5830	5830	5830	97
450	20240216	113200	131475390	5840	5840	5840	5840	70
451	20240216	113100	131066590	5840	5850	5850	5840	51
452	20240216	113000	130768430	5850	5850	5850	5850	0
453	20240216	112900	130768430	5850	5850	5850	5850	1
454	20240216	112800	130762580	5840	5840	5840	5840	100
455	20240216	112700	130178580	5850	5850	5850	5850	1
456	20240216	112600	130172730	5840	5840	5840	5840	4
457	20240216	112500	130149370	5860	5840	5860	5840	3
458	20240216	112400	130131830	5850	5840	5850	5840	113
459	20240216	112300	129471890	5840	5840	5840	5840	145
460	20240216	112200	128625090	5870	5870	5870	5870	0
461	20240216	112100	128625090	5870	5840	5870	5840	343
462	20240216	112000	126621940	5840	5840	5840	5830	110
463	20240216	111900	125980540	5840	5840	5840	5840	2
464	20240216	111800	125968860	5830	5830	5830	5830	100
465	20240216	111700	125385860	5840	5840	5840	5830	116
466	20240216	111600	124709420	5840	5840	5840	5830	291
467	20240216	111500	123011920	5840	5840	5840	5840	0
468	20240216	111400	123011920	5840	5840	5840	5840	5
469	20240216	111300	122982720	5870	5840	5870	5840	101
470	20240216	111200	122392850	5840	5840	5840	5840	100
471	20240216	111100	121808850	5870	5860	5870	5860	51
472	20240216	111000	121509740	5840	5840	5840	5840	100
473	20240216	110900	120925740	5870	5870	5870	5870	1
474	20240216	110800	120919870	5870	5870	5870	5870	1
475	20240216	110700	120914000	5850	5850	5850	5850	11
476	20240216	110600	120849650	5870	5870	5870	5870	0
477	20240216	110500	120849650	5870	5870	5870	5870	1
478	20240216	110400	120843780	5870	5840	5870	5840	35
479	20240216	110300	120639070	5840	5840	5840	5840	71
480	20240216	110200	120224430	5840	5840	5840	5840	23
481	20240216	110100	120090110	5840	5840	5840	5840	51
482	20240216	110000	119792270	5840	5840	5840	5840	277
483	20240216	105900	118174590	5840	5830	5840	5830	107
484	20240216	105800	117550600	5840	5840	5840	5840	80
485	20240216	105700	117083400	5840	5840	5840	5840	31
486	20240216	105600	116902360	5840	5840	5840	5840	931
487	20240216	105500	111465320	5850	5840	5850	5840	200
488	20240216	105400	110296320	5850	5850	5850	5850	11
489	20240216	105300	110231970	5850	5840	5850	5840	100
490	20240216	105200	109647930	5850	5850	5850	5850	0
491	20240216	105100	109647930	5850	5850	5850	5850	2
492	20240216	105000	109636230	5860	5860	5860	5860	1
493	20240216	104900	109630370	5850	5840	5860	5840	61
494	20240216	104800	109274080	5860	5860	5860	5860	1
495	20240216	104700	109268220	5850	5850	5850	5850	827
496	20240216	104600	104430270	5850	5850	5850	5850	15
497	20240216	104500	104342520	5860	5860	5860	5860	15
498	20240216	104400	104254620	5850	5850	5850	5850	40
499	20240216	104300	104020620	5860	5860	5860	5860	251
500	20240216	104200	102549760	5850	5850	5850	5850	0
501	20240216	104100	102549760	5850	5850	5850	5850	217
502	20240216	104000	101280310	5850	5850	5850	5850	0
503	20240216	103900	101280310	5850	5860	5860	5850	102
504	20240216	103800	100683600	5860	5860	5860	5860	2
505	20240216	103700	100671880	5850	5850	5850	5850	204
506	20240216	103600	99478480	5850	5860	5860	5850	243
507	20240216	103500	98054640	5860	5870	5870	5860	2398
508	20240216	103400	84000380	5870	5870	5870	5870	500
509	20240216	103300	81065380	5870	5870	5870	5870	1650
510	20240216	103200	71379880	5870	5870	5870	5870	8
511	20240216	103100	71332920	5860	5860	5860	5860	100
512	20240216	103000	70746920	5870	5870	5870	5870	3
513	20240216	102900	70729310	5860	5860	5860	5860	300
514	20240216	102800	68971310	5870	5870	5870	5870	0
515	20240216	102700	68971310	5870	5870	5870	5870	32
516	20240216	102600	68783470	5870	5860	5870	5860	152
517	20240216	102500	67892230	5870	5870	5870	5870	52
518	20240216	102400	67586990	5860	5860	5860	5860	185
519	20240216	102300	66502890	5870	5870	5870	5870	52
520	20240216	102200	66197650	5860	5860	5860	5860	200
521	20240216	102100	65025650	5860	5870	5870	5860	252
522	20240216	102000	63548410	5860	5870	5870	5860	284
523	20240216	101900	61883320	5870	5870	5870	5870	200
524	20240216	101800	60709320	5870	5870	5870	5870	52
525	20240216	101700	60404080	5870	5870	5870	5870	0
526	20240216	101600	60404080	5870	5870	5870	5870	0
527	20240216	101500	60404080	5870	5870	5870	5870	0
528	20240216	101400	60404080	5870	5870	5870	5870	0
529	20240216	101300	60404080	5870	5870	5870	5870	4
530	20240216	101200	60380600	5860	5860	5870	5860	154
531	20240216	101100	59477630	5860	5860	5860	5860	0
532	20240216	101000	59477630	5860	5860	5860	5860	126
533	20240216	100900	58739270	5870	5870	5870	5870	63
534	20240216	100800	58369460	5870	5870	5870	5870	0
535	20240216	100700	58369460	5870	5870	5870	5870	35
536	20240216	100600	58164010	5860	5860	5860	5860	164
537	20240216	100500	57202970	5870	5870	5870	5870	151
538	20240216	100400	56316600	5870	5870	5870	5870	10
539	20240216	100300	56257900	5870	5870	5870	5870	113
540	20240216	100200	55594590	5870	5870	5870	5870	9
541	20240216	100100	55541760	5880	5880	5880	5880	1
542	20240216	100000	55535880	5880	5880	5880	5880	48
543	20240216	095900	55253640	5880	5880	5880	5880	10
544	20240216	095800	55194840	5880	5880	5880	5880	1
545	20240216	095700	55188960	5870	5870	5870	5870	0
546	20240216	095600	55188960	5870	5870	5870	5870	0
547	20240216	095500	55188960	5870	5870	5870	5870	0
548	20240216	095400	55188960	5870	5870	5870	5870	0
549	20240216	095300	55188960	5870	5870	5870	5870	0
550	20240216	095200	55188960	5870	5870	5870	5870	0
551	20240216	095100	55188960	5870	5870	5870	5870	0
552	20240216	095000	55188960	5870	5870	5870	5870	500
553	20240216	094900	52253960	5880	5880	5880	5880	20
554	20240216	094800	52136360	5880	5880	5880	5880	7
555	20240216	094700	52095200	5880	5880	5880	5880	0
556	20240216	094600	52095200	5880	5880	5880	5880	3
557	20240216	094500	52077560	5880	5880	5880	5880	0
558	20240216	094400	52077560	5880	5880	5880	5880	0
559	20240216	094300	52077560	5880	5880	5880	5880	0
560	20240216	094200	52077560	5880	5880	5880	5880	30
561	20240216	094100	51901160	5890	5890	5890	5890	0
562	20240216	094000	51901160	5890	5890	5890	5890	0
563	20240216	093900	51901160	5890	5890	5890	5890	0
564	20240216	093800	51901160	5890	5880	5890	5870	6
565	20240216	093700	51865880	5890	5890	5890	5890	290
566	20240216	093600	50157780	5890	5870	5890	5870	120
567	20240216	093500	49453350	5880	5890	5890	5880	156
568	20240216	093400	48536060	5890	5880	5890	5880	2680
569	20240216	093300	32777500	5890	5880	5890	5880	44
570	20240216	093200	32518770	5890	5890	5890	5890	0
571	20240216	093100	32518770	5890	5890	5900	5890	508
572	20240216	093000	29526580	5890	5890	5890	5890	117
573	20240216	092900	28837450	5890	5890	5890	5890	5
574	20240216	092800	28808000	5890	5890	5890	5890	0
575	20240216	092700	28808000	5890	5890	5890	5890	2
576	20240216	092600	28796220	5890	5890	5890	5890	4
577	20240216	092500	28772660	5880	5880	5880	5880	1
578	20240216	092400	28766780	5890	5890	5890	5890	105
579	20240216	092300	28148330	5890	5890	5890	5890	5
580	20240216	092200	28118880	5890	5880	5890	5880	53
581	20240216	092100	27806790	5880	5880	5880	5880	56
582	20240216	092000	27477510	5880	5880	5880	5880	553
583	20240216	091900	24225870	5880	5880	5880	5880	308
584	20240216	091800	22414830	5880	5880	5890	5880	1459
585	20240216	091700	13834910	5890	5890	5890	5890	260
586	20240216	091600	12303510	5890	5890	5890	5890	0
587	20240216	091500	12303510	5890	5890	5890	5890	0
588	20240216	091400	12303510	5890	5890	5890	5890	7
589	20240216	091300	12262280	5890	5890	5890	5890	43
590	20240216	091200	12009010	5890	5890	5890	5890	3
591	20240216	091100	11991340	5880	5880	5880	5880	25
592	20240216	091000	11844340	5870	5880	5880	5870	98
593	20240216	090900	11269000	5870	5890	5890	5870	851
594	20240216	090800	6270630	5870	5870	5870	5870	0
595	20240216	090700	6270630	5870	5870	5870	5870	101
596	20240216	090600	5677760	5900	5900	5900	5900	34
597	20240216	090500	5477160	5900	5870	5900	5870	17
598	20240216	090400	5376920	5870	5870	5870	5870	356
599	20240216	090300	3287200	5870	5870	5870	5870	0
600	20240216	090200	3287200	5870	5870	5870	5870	10
601	20240216	090100	3228500	5870	5870	5870	5870	107
602	20240216	090000	2600410	5870	5870	5870	5870	443