KissMeData/376980/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211800	268312110	9540	9540	9540	9540	789
3	20240216	211700	268312110	9540	9540	9540	9540	0
4	20240216	211600	268312110	9540	9540	9540	9540	0
5	20240216	211500	268312110	9540	9540	9540	9540	0
6	20240216	211400	268312110	9540	9540	9540	9540	0
7	20240216	211300	268312110	9540	9540	9540	9540	0
8	20240216	211200	268312110	9540	9540	9540	9540	0
9	20240216	211100	268312110	9540	9540	9540	9540	0
10	20240216	211000	268312110	9540	9540	9540	9540	0
11	20240216	210900	268312110	9540	9540	9540	9540	0
12	20240216	210800	268312110	9540	9540	9540	9540	0
13	20240216	210700	268312110	9540	9540	9540	9540	0
14	20240216	210600	268312110	9540	9540	9540	9540	0
15	20240216	210500	268312110	9540	9540	9540	9540	0
16	20240216	210400	268312110	9540	9540	9540	9540	0
17	20240216	210300	268312110	9540	9540	9540	9540	0
18	20240216	210200	268312110	9540	9540	9540	9540	0
19	20240216	210100	268312110	9540	9540	9540	9540	0
20	20240216	210000	268312110	9540	9540	9540	9540	0
21	20240216	205900	268312110	9540	9540	9540	9540	0
22	20240216	205800	268312110	9540	9540	9540	9540	0
23	20240216	205700	268312110	9540	9540	9540	9540	0
24	20240216	205600	268312110	9540	9540	9540	9540	0
25	20240216	205500	268312110	9540	9540	9540	9540	0
26	20240216	205400	268312110	9540	9540	9540	9540	0
27	20240216	205300	268312110	9540	9540	9540	9540	0
28	20240216	205200	268312110	9540	9540	9540	9540	0
29	20240216	205100	268312110	9540	9540	9540	9540	0
30	20240216	205000	268312110	9540	9540	9540	9540	0
31	20240216	204900	268312110	9540	9540	9540	9540	0
32	20240216	204800	268312110	9540	9540	9540	9540	789
33	20240216	204700	268312110	9540	9540	9540	9540	0
34	20240216	204600	268312110	9540	9540	9540	9540	0
35	20240216	204500	268312110	9540	9540	9540	9540	0
36	20240216	204400	268312110	9540	9540	9540	9540	0
37	20240216	204300	268312110	9540	9540	9540	9540	0
38	20240216	204200	268312110	9540	9540	9540	9540	0
39	20240216	204100	268312110	9540	9540	9540	9540	0
40	20240216	204000	268312110	9540	9540	9540	9540	0
41	20240216	203900	268312110	9540	9540	9540	9540	0
42	20240216	203800	268312110	9540	9540	9540	9540	0
43	20240216	203700	268312110	9540	9540	9540	9540	0
44	20240216	203600	268312110	9540	9540	9540	9540	0
45	20240216	203500	268312110	9540	9540	9540	9540	0
46	20240216	203400	268312110	9540	9540	9540	9540	0
47	20240216	203300	268312110	9540	9540	9540	9540	0
48	20240216	203200	268312110	9540	9540	9540	9540	0
49	20240216	203100	268312110	9540	9540	9540	9540	0
50	20240216	203000	268312110	9540	9540	9540	9540	0
51	20240216	202900	268312110	9540	9540	9540	9540	0
52	20240216	202800	268312110	9540	9540	9540	9540	0
53	20240216	202700	268312110	9540	9540	9540	9540	0
54	20240216	202600	268312110	9540	9540	9540	9540	0
55	20240216	202500	268312110	9540	9540	9540	9540	0
56	20240216	202400	268312110	9540	9540	9540	9540	0
57	20240216	202300	268312110	9540	9540	9540	9540	0
58	20240216	202200	268312110	9540	9540	9540	9540	0
59	20240216	202100	268312110	9540	9540	9540	9540	0
60	20240216	202000	268312110	9540	9540	9540	9540	0
61	20240216	201900	268312110	9540	9540	9540	9540	0
62	20240216	201800	268312110	9540	9540	9540	9540	789
63	20240216	201700	268312110	9540	9540	9540	9540	0
64	20240216	201600	268312110	9540	9540	9540	9540	0
65	20240216	201500	268312110	9540	9540	9540	9540	0
66	20240216	201400	268312110	9540	9540	9540	9540	0
67	20240216	201300	268312110	9540	9540	9540	9540	0
68	20240216	201200	268312110	9540	9540	9540	9540	0
69	20240216	201100	268312110	9540	9540	9540	9540	0
70	20240216	201000	268312110	9540	9540	9540	9540	0
71	20240216	200900	268312110	9540	9540	9540	9540	0
72	20240216	200800	268312110	9540	9540	9540	9540	0
73	20240216	200700	268312110	9540	9540	9540	9540	0
74	20240216	200600	268312110	9540	9540	9540	9540	0
75	20240216	200500	268312110	9540	9540	9540	9540	0
76	20240216	200400	268312110	9540	9540	9540	9540	0
77	20240216	200300	268312110	9540	9540	9540	9540	0
78	20240216	200200	268312110	9540	9540	9540	9540	0
79	20240216	200100	268312110	9540	9540	9540	9540	0
80	20240216	200000	268312110	9540	9540	9540	9540	0
81	20240216	195900	268312110	9540	9540	9540	9540	0
82	20240216	195800	268312110	9540	9540	9540	9540	0
83	20240216	195700	268312110	9540	9540	9540	9540	0
84	20240216	195600	268312110	9540	9540	9540	9540	0
85	20240216	195500	268312110	9540	9540	9540	9540	0
86	20240216	195400	268312110	9540	9540	9540	9540	0
87	20240216	195300	268312110	9540	9540	9540	9540	0
88	20240216	195200	268312110	9540	9540	9540	9540	0
89	20240216	195100	268312110	9540	9540	9540	9540	0
90	20240216	195000	268312110	9540	9540	9540	9540	0
91	20240216	194900	268312110	9540	9540	9540	9540	0
92	20240216	194800	268312110	9540	9540	9540	9540	789
93	20240216	194700	268312110	9540	9540	9540	9540	0
94	20240216	194600	268312110	9540	9540	9540	9540	0
95	20240216	194500	268312110	9540	9540	9540	9540	0
96	20240216	194400	268312110	9540	9540	9540	9540	0
97	20240216	194300	268312110	9540	9540	9540	9540	0
98	20240216	194200	268312110	9540	9540	9540	9540	0
99	20240216	194100	268312110	9540	9540	9540	9540	0
100	20240216	194000	268312110	9540	9540	9540	9540	0
101	20240216	193900	268312110	9540	9540	9540	9540	0
102	20240216	193800	268312110	9540	9540	9540	9540	0
103	20240216	193700	268312110	9540	9540	9540	9540	0
104	20240216	193600	268312110	9540	9540	9540	9540	0
105	20240216	193500	268312110	9540	9540	9540	9540	0
106	20240216	193400	268312110	9540	9540	9540	9540	0
107	20240216	193300	268312110	9540	9540	9540	9540	0
108	20240216	193200	268312110	9540	9540	9540	9540	0
109	20240216	193100	268312110	9540	9540	9540	9540	0
110	20240216	193000	268312110	9540	9540	9540	9540	0
111	20240216	192900	268312110	9540	9540	9540	9540	0
112	20240216	192800	268312110	9540	9540	9540	9540	0
113	20240216	192700	268312110	9540	9540	9540	9540	0
114	20240216	192600	268312110	9540	9540	9540	9540	0
115	20240216	192500	268312110	9540	9540	9540	9540	0
116	20240216	192400	268312110	9540	9540	9540	9540	0
117	20240216	192300	268312110	9540	9540	9540	9540	0
118	20240216	192200	268312110	9540	9540	9540	9540	0
119	20240216	192100	268312110	9540	9540	9540	9540	0
120	20240216	192000	268312110	9540	9540	9540	9540	0
121	20240216	191900	268312110	9540	9540	9540	9540	0
122	20240216	191800	268312110	9540	9540	9540	9540	789
123	20240216	191700	268312110	9540	9540	9540	9540	0
124	20240216	191600	268312110	9540	9540	9540	9540	0
125	20240216	191500	268312110	9540	9540	9540	9540	0
126	20240216	191400	268312110	9540	9540	9540	9540	0
127	20240216	191300	268312110	9540	9540	9540	9540	0
128	20240216	191200	268312110	9540	9540	9540	9540	0
129	20240216	191100	268312110	9540	9540	9540	9540	0
130	20240216	191000	268312110	9540	9540	9540	9540	0
131	20240216	190900	268312110	9540	9540	9540	9540	0
132	20240216	190800	268312110	9540	9540	9540	9540	0
133	20240216	190700	268312110	9540	9540	9540	9540	0
134	20240216	190600	268312110	9540	9540	9540	9540	0
135	20240216	190500	268312110	9540	9540	9540	9540	0
136	20240216	190400	268312110	9540	9540	9540	9540	0
137	20240216	190300	268312110	9540	9540	9540	9540	0
138	20240216	190200	268312110	9540	9540	9540	9540	0
139	20240216	190100	268312110	9540	9540	9540	9540	0
140	20240216	190000	268312110	9540	9540	9540	9540	0
141	20240216	185900	268312110	9540	9540	9540	9540	0
142	20240216	185800	268312110	9540	9540	9540	9540	0
143	20240216	185700	268312110	9540	9540	9540	9540	0
144	20240216	185600	268312110	9540	9540	9540	9540	0
145	20240216	185500	268312110	9540	9540	9540	9540	0
146	20240216	185400	268312110	9540	9540	9540	9540	0
147	20240216	185300	268312110	9540	9540	9540	9540	0
148	20240216	185200	268312110	9540	9540	9540	9540	0
149	20240216	185100	268312110	9540	9540	9540	9540	0
150	20240216	185000	268312110	9540	9540	9540	9540	0
151	20240216	184900	268312110	9540	9540	9540	9540	0
152	20240216	184800	268312110	9540	9540	9540	9540	789
153	20240216	184700	268312110	9540	9540	9540	9540	0
154	20240216	184600	268312110	9540	9540	9540	9540	0
155	20240216	184500	268312110	9540	9540	9540	9540	0
156	20240216	184400	268312110	9540	9540	9540	9540	0
157	20240216	184300	268312110	9540	9540	9540	9540	0
158	20240216	184200	268312110	9540	9540	9540	9540	0
159	20240216	184100	268312110	9540	9540	9540	9540	0
160	20240216	184000	268312110	9540	9540	9540	9540	0
161	20240216	183900	268312110	9540	9540	9540	9540	0
162	20240216	183800	268312110	9540	9540	9540	9540	0
163	20240216	183700	268312110	9540	9540	9540	9540	0
164	20240216	183600	268312110	9540	9540	9540	9540	0
165	20240216	183500	268312110	9540	9540	9540	9540	0
166	20240216	183400	268312110	9540	9540	9540	9540	0
167	20240216	183300	268312110	9540	9540	9540	9540	0
168	20240216	183200	268312110	9540	9540	9540	9540	0
169	20240216	183100	268312110	9540	9540	9540	9540	0
170	20240216	183000	268312110	9540	9540	9540	9540	0
171	20240216	182900	268312110	9540	9540	9540	9540	0
172	20240216	182800	268312110	9540	9540	9540	9540	0
173	20240216	182700	268312110	9540	9540	9540	9540	0
174	20240216	182600	268312110	9540	9540	9540	9540	0
175	20240216	182500	268312110	9540	9540	9540	9540	0
176	20240216	182400	268312110	9540	9540	9540	9540	0
177	20240216	182300	268312110	9540	9540	9540	9540	0
178	20240216	182200	268312110	9540	9540	9540	9540	0
179	20240216	182100	268312110	9540	9540	9540	9540	0
180	20240216	182000	268312110	9540	9540	9540	9540	0
181	20240216	181900	268312110	9540	9540	9540	9540	0
182	20240216	181800	268312110	9540	9540	9540	9540	789
183	20240216	181700	268312110	9540	9540	9540	9540	0
184	20240216	181600	268312110	9540	9540	9540	9540	0
185	20240216	181500	268312110	9540	9540	9540	9540	0
186	20240216	181400	268312110	9540	9540	9540	9540	0
187	20240216	181300	268312110	9540	9540	9540	9540	0
188	20240216	181200	268312110	9540	9540	9540	9540	0
189	20240216	181100	268312110	9540	9540	9540	9540	0
190	20240216	181000	268312110	9540	9540	9540	9540	0
191	20240216	180900	268312110	9540	9540	9540	9540	0
192	20240216	180800	268312110	9540	9540	9540	9540	0
193	20240216	180700	268312110	9540	9540	9540	9540	0
194	20240216	180600	268312110	9540	9540	9540	9540	0
195	20240216	180500	268312110	9540	9540	9540	9540	0
196	20240216	180400	268312110	9540	9540	9540	9540	0
197	20240216	180300	268312110	9540	9540	9540	9540	0
198	20240216	180200	268312110	9540	9540	9540	9540	0
199	20240216	180100	268312110	9540	9540	9540	9540	0
200	20240216	180000	268312110	9540	9540	9540	9540	0
201	20240216	175900	268312110	9540	9540	9540	9540	0
202	20240216	175800	268312110	9540	9540	9540	9540	0
203	20240216	175700	268312110	9540	9540	9540	9540	0
204	20240216	175600	268312110	9540	9540	9540	9540	0
205	20240216	175500	268312110	9540	9540	9540	9540	0
206	20240216	175400	268312110	9540	9540	9540	9540	0
207	20240216	175300	268312110	9540	9540	9540	9540	0
208	20240216	175200	268312110	9540	9540	9540	9540	0
209	20240216	175100	268312110	9540	9540	9540	9540	0
210	20240216	175000	268312110	9540	9540	9540	9540	0
211	20240216	174900	268312110	9540	9540	9540	9540	0
212	20240216	174800	268312110	9540	9540	9540	9540	789
213	20240216	174700	268312110	9540	9540	9540	9540	0
214	20240216	174600	268312110	9540	9540	9540	9540	0
215	20240216	174500	268312110	9540	9540	9540	9540	0
216	20240216	174400	268312110	9540	9540	9540	9540	0
217	20240216	174300	268312110	9540	9540	9540	9540	0
218	20240216	174200	268312110	9540	9540	9540	9540	0
219	20240216	174100	268312110	9540	9540	9540	9540	0
220	20240216	174000	268312110	9540	9540	9540	9540	0
221	20240216	173900	268312110	9540	9540	9540	9540	0
222	20240216	173800	268312110	9540	9540	9540	9540	0
223	20240216	173700	268312110	9540	9540	9540	9540	0
224	20240216	173600	268312110	9540	9540	9540	9540	0
225	20240216	173500	268312110	9540	9540	9540	9540	0
226	20240216	173400	268312110	9540	9540	9540	9540	0
227	20240216	173300	268312110	9540	9540	9540	9540	0
228	20240216	173200	268312110	9540	9540	9540	9540	0
229	20240216	173100	268312110	9540	9540	9540	9540	0
230	20240216	173000	268312110	9540	9540	9540	9540	0
231	20240216	172900	268312110	9540	9540	9540	9540	0
232	20240216	172800	268312110	9540	9540	9540	9540	0
233	20240216	172700	268312110	9540	9540	9540	9540	0
234	20240216	172600	268312110	9540	9540	9540	9540	0
235	20240216	172500	268312110	9540	9540	9540	9540	0
236	20240216	172400	268312110	9540	9540	9540	9540	0
237	20240216	172300	268312110	9540	9540	9540	9540	0
238	20240216	172200	268312110	9540	9540	9540	9540	0
239	20240216	172100	268312110	9540	9540	9540	9540	0
240	20240216	172000	268312110	9540	9540	9540	9540	0
241	20240216	171900	268312110	9540	9540	9540	9540	0
242	20240216	171800	268312110	9540	9540	9540	9540	789
243	20240216	171700	268312110	9540	9540	9540	9540	0
244	20240216	171600	268312110	9540	9540	9540	9540	0
245	20240216	171500	268312110	9540	9540	9540	9540	0
246	20240216	171400	268312110	9540	9540	9540	9540	0
247	20240216	171300	268312110	9540	9540	9540	9540	0
248	20240216	171200	268312110	9540	9540	9540	9540	0
249	20240216	171100	268312110	9540	9540	9540	9540	0
250	20240216	171000	268312110	9540	9540	9540	9540	0
251	20240216	170900	268312110	9540	9540	9540	9540	0
252	20240216	170800	268312110	9540	9540	9540	9540	0
253	20240216	170700	268312110	9540	9540	9540	9540	0
254	20240216	170600	268312110	9540	9540	9540	9540	0
255	20240216	170500	268312110	9540	9540	9540	9540	0
256	20240216	170400	268312110	9540	9540	9540	9540	0
257	20240216	170300	268312110	9540	9540	9540	9540	0
258	20240216	170200	268312110	9540	9540	9540	9540	0
259	20240216	170100	268312110	9540	9540	9540	9540	0
260	20240216	170000	268312110	9540	9540	9540	9540	0
261	20240216	165900	268312110	9540	9540	9540	9540	0
262	20240216	165800	268312110	9540	9540	9540	9540	0
263	20240216	165700	268312110	9540	9540	9540	9540	0
264	20240216	165600	268312110	9540	9540	9540	9540	0
265	20240216	165500	268312110	9540	9540	9540	9540	0
266	20240216	165400	268312110	9540	9540	9540	9540	0
267	20240216	165300	268312110	9540	9540	9540	9540	0
268	20240216	165200	268312110	9540	9540	9540	9540	0
269	20240216	165100	268312110	9540	9540	9540	9540	0
270	20240216	165000	268312110	9540	9540	9540	9540	0
271	20240216	164900	268312110	9540	9540	9540	9540	0
272	20240216	164800	268312110	9540	9540	9540	9540	789
273	20240216	164700	268312110	9540	9540	9540	9540	0
274	20240216	164600	268312110	9540	9540	9540	9540	0
275	20240216	164500	268312110	9540	9540	9540	9540	0
276	20240216	164400	268312110	9540	9540	9540	9540	0
277	20240216	164300	268312110	9540	9540	9540	9540	0
278	20240216	164200	268312110	9540	9540	9540	9540	0
279	20240216	164100	268312110	9540	9540	9540	9540	0
280	20240216	164000	268312110	9540	9540	9540	9540	0
281	20240216	163900	268312110	9540	9540	9540	9540	0
282	20240216	163800	268312110	9540	9540	9540	9540	0
283	20240216	163700	268312110	9540	9540	9540	9540	0
284	20240216	163600	268312110	9540	9540	9540	9540	0
285	20240216	163500	268312110	9540	9540	9540	9540	0
286	20240216	163400	268312110	9540	9540	9540	9540	0
287	20240216	163300	268312110	9540	9540	9540	9540	0
288	20240216	163200	268312110	9540	9540	9540	9540	0
289	20240216	163100	268312110	9540	9540	9540	9540	0
290	20240216	163000	268312110	9540	9540	9540	9540	0
291	20240216	162900	268312110	9540	9540	9540	9540	0
292	20240216	162800	268312110	9540	9540	9540	9540	0
293	20240216	162700	268312110	9540	9540	9540	9540	0
294	20240216	162600	268312110	9540	9540	9540	9540	0
295	20240216	162500	268312110	9540	9540	9540	9540	0
296	20240216	162400	268312110	9540	9540	9540	9540	0
297	20240216	162300	268312110	9540	9540	9540	9540	0
298	20240216	162200	268312110	9540	9540	9540	9540	0
299	20240216	162100	268312110	9540	9540	9540	9540	0
300	20240216	162000	268312110	9540	9540	9540	9540	0
301	20240216	161900	268312110	9540	9540	9540	9540	0
302	20240216	161800	268312110	9540	9540	9540	9540	789
303	20240216	161700	268312110	9540	9540	9540	9540	0
304	20240216	161600	268312110	9540	9540	9540	9540	0
305	20240216	161500	268312110	9540	9540	9540	9540	0
306	20240216	161400	268312110	9540	9540	9540	9540	0
307	20240216	161300	268312110	9540	9540	9540	9540	0
308	20240216	161200	268312110	9540	9540	9540	9540	0
309	20240216	161100	268312110	9540	9540	9540	9540	0
310	20240216	161000	268312110	9540	9540	9540	9540	0
311	20240216	160900	268312110	9540	9540	9540	9540	0
312	20240216	160800	268312110	9540	9540	9540	9540	0
313	20240216	160700	268312110	9540	9540	9540	9540	0
314	20240216	160600	268312110	9540	9540	9540	9540	0
315	20240216	160500	268312110	9540	9540	9540	9540	0
316	20240216	160400	268312110	9540	9540	9540	9540	0
317	20240216	160300	268312110	9540	9540	9540	9540	0
318	20240216	160200	268312110	9540	9540	9540	9540	0
319	20240216	160100	268312110	9540	9540	9540	9540	0
320	20240216	160000	268312110	9540	9540	9540	9540	0
321	20240216	155900	268312110	9540	9540	9540	9540	0
322	20240216	155800	268312110	9540	9540	9540	9540	0
323	20240216	155700	268312110	9540	9540	9540	9540	0
324	20240216	155600	268312110	9540	9540	9540	9540	0
325	20240216	155500	268312110	9540	9540	9540	9540	0
326	20240216	155400	268312110	9540	9540	9540	9540	0
327	20240216	155300	268312110	9540	9540	9540	9540	0
328	20240216	155200	268312110	9540	9540	9540	9540	0
329	20240216	155100	268312110	9540	9540	9540	9540	0
330	20240216	155000	268312110	9540	9540	9540	9540	0
331	20240216	154900	268312110	9540	9540	9540	9540	0
332	20240216	154800	268312110	9540	9540	9540	9540	789
333	20240216	154700	268312110	9540	9540	9540	9540	0
334	20240216	154600	268312110	9540	9540	9540	9540	0
335	20240216	154500	268312110	9540	9540	9540	9540	0
336	20240216	154400	268312110	9540	9540	9540	9540	0
337	20240216	154300	268312110	9540	9540	9540	9540	0
338	20240216	154200	268312110	9540	9540	9540	9540	0
339	20240216	154100	268312110	9540	9540	9540	9540	0
340	20240216	154000	268312110	9540	9540	9540	9540	0
341	20240216	153900	268312110	9540	9540	9540	9540	0
342	20240216	153800	268312110	9540	9540	9540	9540	0
343	20240216	153700	268312110	9540	9540	9540	9540	0
344	20240216	153600	268312110	9540	9540	9540	9540	0
345	20240216	153500	268312110	9540	9540	9540	9540	0
346	20240216	153400	268312110	9540	9540	9540	9540	0
347	20240216	153300	268312110	9540	9540	9540	9540	0
348	20240216	153200	268312110	9540	9540	9540	9540	0
349	20240216	153100	268312110	9540	9540	9540	9540	0
350	20240216	153000	268312110	9540	9540	9540	9540	789
351	20240216	152900	260785050	9540	9540	9540	9540	0
352	20240216	152800	260785050	9540	9540	9540	9540	0
353	20240216	152700	260785050	9540	9540	9540	9540	0
354	20240216	152600	260785050	9540	9540	9540	9540	0
355	20240216	152500	260785050	9540	9540	9540	9540	0
356	20240216	152400	260785050	9540	9540	9540	9540	0
357	20240216	152300	260785050	9540	9540	9540	9540	0
358	20240216	152200	260785050	9540	9540	9540	9540	0
359	20240216	152100	260785050	9540	9540	9540	9540	0
360	20240216	152000	260785050	9540	9540	9540	9540	0
361	20240216	151900	260785050	9540	9500	9540	9500	389
362	20240216	151800	257084940	9500	9470	9500	9470	12
363	20240216	151700	256971090	9480	9480	9480	9480	200
364	20240216	151600	255075090	9500	9500	9500	9500	0
365	20240216	151500	255075090	9500	9480	9500	9480	198
366	20240216	151400	253196920	9480	9470	9480	9470	116
367	20240216	151300	252098330	9480	9480	9480	9480	101
368	20240216	151200	251140850	9480	9490	9490	9480	203
369	20240216	151100	249216380	9480	9480	9480	9480	0
370	20240216	151000	249216380	9480	9480	9480	9480	201
371	20240216	150900	247310900	9480	9480	9480	9480	80
372	20240216	150800	246552500	9480	9480	9480	9480	0
373	20240216	150700	246552500	9480	9490	9490	9480	898
374	20240216	150600	238033480	9500	9500	9500	9500	187
375	20240216	150500	236256980	9500	9500	9500	9500	100
376	20240216	150400	235306980	9510	9500	9510	9500	106
377	20240216	150300	234299970	9500	9500	9500	9500	400
378	20240216	150200	230499970	9510	9510	9510	9510	101
379	20240216	150100	229539460	9510	9510	9510	9510	0
380	20240216	150000	229539460	9510	9510	9510	9510	144
381	20240216	145900	228170020	9530	9530	9530	9530	0
382	20240216	145800	228170020	9530	9510	9530	9500	302
383	20240216	145700	225297990	9510	9510	9510	9510	300
384	20240216	145600	222444990	9520	9520	9520	9520	31
385	20240216	145500	222149870	9510	9510	9510	9510	100
386	20240216	145400	221198870	9510	9510	9510	9510	290
387	20240216	145300	218440970	9510	9510	9510	9510	310
388	20240216	145200	215492870	9510	9510	9510	9510	0
389	20240216	145100	215492870	9510	9510	9510	9510	100
390	20240216	145000	214541870	9510	9510	9510	9510	200
391	20240216	144900	212639870	9510	9510	9510	9510	400
392	20240216	144800	208835870	9520	9510	9530	9510	70
393	20240216	144700	208168990	9500	9500	9500	9500	0
394	20240216	144600	208168990	9500	9500	9500	9500	0
395	20240216	144500	208168990	9500	9500	9500	9500	100
396	20240216	144400	207218990	9500	9500	9500	9500	0
397	20240216	144300	207218990	9500	9500	9500	9500	0
398	20240216	144200	207218990	9500	9500	9500	9500	0
399	20240216	144100	207218990	9500	9510	9510	9500	1590
400	20240216	144000	192113840	9530	9530	9530	9530	8
401	20240216	143900	192037600	9530	9530	9530	9530	1
402	20240216	143800	192028070	9530	9500	9530	9500	8
403	20240216	143700	191951860	9500	9510	9510	9500	1600
404	20240216	143600	176751760	9500	9500	9500	9500	0
405	20240216	143500	176751760	9500	9510	9510	9500	527
406	20240216	143400	171743140	9530	9530	9530	9530	7
407	20240216	143300	171676430	9510	9510	9510	9510	0
408	20240216	143200	171676430	9510	9510	9510	9510	14
409	20240216	143100	171543290	9540	9540	9540	9540	0
410	20240216	143000	171543290	9540	9540	9540	9540	0
411	20240216	142900	171543290	9540	9540	9540	9540	7
412	20240216	142800	171476510	9520	9520	9520	9520	0
413	20240216	142700	171476510	9520	9520	9520	9520	0
414	20240216	142600	171476510	9520	9520	9520	9520	0
415	20240216	142500	171476510	9520	9540	9540	9520	24
416	20240216	142400	171248010	9530	9530	9530	9530	0
417	20240216	142300	171248010	9530	9530	9530	9530	0
418	20240216	142200	171248010	9530	9530	9530	9530	0
419	20240216	142100	171248010	9530	9530	9530	9530	0
420	20240216	142000	171248010	9530	9530	9530	9530	0
421	20240216	141900	171248010	9530	9530	9530	9530	0
422	20240216	141800	171248010	9530	9530	9530	9530	0
423	20240216	141700	171248010	9530	9530	9530	9530	0
424	20240216	141600	171248010	9530	9530	9530	9530	2
425	20240216	141500	171228950	9530	9530	9530	9530	0
426	20240216	141400	171228950	9530	9530	9530	9530	0
427	20240216	141300	171228950	9530	9530	9530	9530	2
428	20240216	141200	171209890	9530	9530	9530	9530	0
429	20240216	141100	171209890	9530	9530	9530	9530	4
430	20240216	141000	171171770	9540	9530	9540	9530	34
431	20240216	140900	170847680	9530	9530	9530	9530	0
432	20240216	140800	170847680	9530	9530	9530	9530	7
433	20240216	140700	170780970	9540	9540	9540	9540	0
434	20240216	140600	170780970	9540	9540	9540	9540	0
435	20240216	140500	170780970	9540	9540	9540	9540	48
436	20240216	140400	170323050	9540	9540	9540	9540	27
437	20240216	140300	170065470	9530	9530	9530	9530	0
438	20240216	140200	170065470	9530	9520	9530	9520	21
439	20240216	140100	169865370	9520	9520	9520	9520	65
440	20240216	140000	169246570	9520	9520	9520	9520	0
441	20240216	135900	169246570	9520	9520	9520	9520	7
442	20240216	135800	169179930	9510	9510	9510	9510	0
443	20240216	135700	169179930	9510	9510	9510	9510	0
444	20240216	135600	169179930	9510	9510	9510	9510	0
445	20240216	135500	169179930	9510	9510	9510	9510	0
446	20240216	135400	169179930	9510	9510	9510	9510	0
447	20240216	135300	169179930	9510	9510	9510	9510	100
448	20240216	135200	168228930	9520	9520	9520	9520	0
449	20240216	135100	168228930	9520	9520	9520	9520	0
450	20240216	135000	168228930	9520	9520	9520	9520	49
451	20240216	134900	167762450	9510	9510	9510	9510	49
452	20240216	134800	167296460	9510	9510	9510	9510	0
453	20240216	134700	167296460	9510	9510	9510	9510	1
454	20240216	134600	167286950	9510	9530	9530	9510	56
455	20240216	134500	166754280	9530	9530	9530	9530	0
456	20240216	134400	166754280	9530	9530	9530	9530	7
457	20240216	134300	166687570	9510	9510	9510	9510	0
458	20240216	134200	166687570	9510	9510	9510	9510	0
459	20240216	134100	166687570	9510	9510	9510	9510	0
460	20240216	134000	166687570	9510	9510	9510	9510	0
461	20240216	133900	166687570	9510	9510	9510	9510	100
462	20240216	133800	165736570	9530	9530	9530	9530	0
463	20240216	133700	165736570	9530	9530	9530	9530	105
464	20240216	133600	164735920	9530	9530	9530	9530	0
465	20240216	133500	164735920	9530	9530	9530	9530	200
466	20240216	133400	162829920	9530	9530	9530	9530	0
467	20240216	133300	162829920	9530	9520	9530	9520	200
468	20240216	133200	160924920	9510	9500	9510	9500	139
469	20240216	133100	159604030	9500	9510	9510	9500	101
470	20240216	133000	158644520	9510	9510	9510	9510	160
471	20240216	132900	157122920	9550	9550	9550	9550	0
472	20240216	132800	157122920	9550	9520	9550	9520	312
473	20240216	132700	154149320	9520	9520	9520	9520	36
474	20240216	132600	153806600	9520	9520	9520	9520	0
475	20240216	132500	153806600	9520	9520	9520	9520	50
476	20240216	132400	153330600	9520	9520	9520	9520	7
477	20240216	132300	153263960	9500	9500	9500	9500	0
478	20240216	132200	153263960	9500	9500	9500	9500	0
479	20240216	132100	153263960	9500	9500	9500	9500	0
480	20240216	132000	153263960	9500	9500	9500	9500	0
481	20240216	131900	153263960	9500	9500	9500	9500	0
482	20240216	131800	153263960	9500	9500	9500	9500	4
483	20240216	131700	153225960	9500	9500	9500	9500	100
484	20240216	131600	152275960	9520	9520	9520	9520	0
485	20240216	131500	152275960	9520	9520	9520	9520	0
486	20240216	131400	152275960	9520	9520	9520	9520	7
487	20240216	131300	152209320	9500	9500	9500	9500	0
488	20240216	131200	152209320	9500	9510	9510	9500	250
489	20240216	131100	149833190	9500	9510	9510	9500	52
490	20240216	131000	149338760	9510	9510	9510	9510	1
491	20240216	130900	149329250	9530	9530	9530	9530	0
492	20240216	130800	149329250	9530	9530	9530	9530	1
493	20240216	130700	149319720	9530	9530	9530	9530	7
494	20240216	130600	149253010	9500	9500	9500	9500	0
495	20240216	130500	149253010	9500	9500	9500	9500	100
496	20240216	130400	148303010	9510	9510	9510	9510	100
497	20240216	130300	147352010	9510	9510	9510	9510	200
498	20240216	130200	145450010	9530	9530	9530	9530	7
499	20240216	130100	145383300	9510	9510	9510	9510	90
500	20240216	130000	144527400	9510	9510	9510	9510	0
501	20240216	125900	144527400	9510	9510	9510	9510	10
502	20240216	125800	144432300	9520	9520	9520	9520	0
503	20240216	125700	144432300	9520	9520	9520	9510	2479
504	20240216	125600	120852010	9520	9530	9530	9520	103
505	20240216	125500	119870450	9530	9530	9530	9530	126
506	20240216	125400	118669670	9530	9550	9550	9530	84
507	20240216	125300	117868870	9550	9550	9550	9550	0
508	20240216	125200	117868870	9550	9550	9550	9550	0
509	20240216	125100	117868870	9550	9550	9550	9550	13
510	20240216	125000	117744720	9550	9550	9550	9550	0
511	20240216	124900	117744720	9550	9550	9550	9550	0
512	20240216	124800	117744720	9550	9550	9550	9550	6
513	20240216	124700	117687420	9550	9550	9550	9550	0
514	20240216	124600	117687420	9550	9550	9550	9550	0
515	20240216	124500	117687420	9550	9550	9550	9550	0
516	20240216	124400	117687420	9550	9550	9550	9550	22
517	20240216	124300	117477320	9550	9550	9550	9550	36
518	20240216	124200	117133520	9550	9550	9550	9550	164
519	20240216	124100	115567320	9550	9550	9550	9550	0
520	20240216	124000	115567320	9550	9550	9550	9550	0
521	20240216	123900	115567320	9550	9550	9550	9550	0
522	20240216	123800	115567320	9550	9550	9550	9550	0
523	20240216	123700	115567320	9550	9550	9550	9550	0
524	20240216	123600	115567320	9550	9550	9550	9550	50
525	20240216	123500	115089820	9550	9550	9550	9550	1
526	20240216	123400	115080270	9550	9550	9550	9550	0
527	20240216	123300	115080270	9550	9550	9550	9550	0
528	20240216	123200	115080270	9550	9550	9550	9550	0
529	20240216	123100	115080270	9550	9550	9550	9550	65
530	20240216	123000	114459520	9550	9550	9550	9550	0
531	20240216	122900	114459520	9550	9550	9550	9550	0
532	20240216	122800	114459520	9550	9550	9550	9550	0
533	20240216	122700	114459520	9550	9550	9550	9550	100
534	20240216	122600	113504520	9550	9550	9550	9550	0
535	20240216	122500	113504520	9550	9550	9550	9550	0
536	20240216	122400	113504520	9550	9500	9550	9500	2
537	20240216	122300	113485470	9500	9550	9550	9500	53
538	20240216	122200	112980420	9560	9560	9560	9560	0
539	20240216	122100	112980420	9560	9560	9560	9560	0
540	20240216	122000	112980420	9560	9560	9560	9560	0
541	20240216	121900	112980420	9560	9560	9560	9560	0
542	20240216	121800	112980420	9560	9560	9560	9560	0
543	20240216	121700	112980420	9560	9560	9560	9560	0
544	20240216	121600	112980420	9560	9560	9560	9560	0
545	20240216	121500	112980420	9560	9560	9560	9560	0
546	20240216	121400	112980420	9560	9560	9560	9560	0
547	20240216	121300	112980420	9560	9560	9560	9560	0
548	20240216	121200	112980420	9560	9560	9560	9560	6
549	20240216	121100	112923060	9500	9500	9500	9500	0
550	20240216	121000	112923060	9500	9500	9500	9500	0
551	20240216	120900	112923060	9500	9500	9500	9500	0
552	20240216	120800	112923060	9500	9500	9500	9500	1
553	20240216	120700	112913560	9500	9530	9530	9500	2000
554	20240216	120600	93881070	9530	9530	9530	9530	1
555	20240216	120500	93871540	9530	9530	9530	9530	1
556	20240216	120400	93862010	9550	9550	9550	9550	0
557	20240216	120300	93862010	9550	9550	9550	9550	0
558	20240216	120200	93862010	9550	9550	9550	9550	0
559	20240216	120100	93862010	9550	9550	9550	9550	0
560	20240216	120000	93862010	9550	9550	9550	9550	0
561	20240216	115900	93862010	9550	9550	9550	9550	0
562	20240216	115800	93862010	9550	9550	9550	9550	0
563	20240216	115700	93862010	9550	9550	9550	9550	100
564	20240216	115600	92907010	9550	9550	9550	9550	20
565	20240216	115500	92716010	9550	9550	9550	9550	0
566	20240216	115400	92716010	9550	9550	9550	9550	0
567	20240216	115300	92716010	9550	9550	9550	9550	0
568	20240216	115200	92716010	9550	9550	9550	9550	0
569	20240216	115100	92716010	9550	9550	9550	9550	0
570	20240216	115000	92716010	9550	9550	9550	9550	1
571	20240216	114900	92706460	9590	9590	9590	9590	1
572	20240216	114800	92696870	9550	9580	9580	9550	500
573	20240216	114700	87920070	9550	9550	9550	9550	0
574	20240216	114600	87920070	9550	9550	9550	9550	0
575	20240216	114500	87920070	9550	9550	9550	9550	0
576	20240216	114400	87920070	9550	9550	9550	9550	0
577	20240216	114300	87920070	9550	9550	9550	9550	0
578	20240216	114200	87920070	9550	9550	9550	9550	0
579	20240216	114100	87920070	9550	9550	9550	9550	111
580	20240216	114000	86860020	9550	9550	9550	9550	0
581	20240216	113900	86860020	9550	9550	9550	9550	0
582	20240216	113800	86860020	9550	9550	9550	9550	0
583	20240216	113700	86860020	9550	9550	9550	9550	0
584	20240216	113600	86860020	9550	9550	9550	9550	0
585	20240216	113500	86860020	9550	9550	9550	9550	3
586	20240216	113400	86831370	9530	9550	9550	9530	461
587	20240216	113300	82434180	9550	9550	9550	9550	0
588	20240216	113200	82434180	9550	9550	9550	9550	0
589	20240216	113100	82434180	9550	9550	9550	9550	0
590	20240216	113000	82434180	9550	9550	9550	9550	18
591	20240216	112900	82262280	9550	9550	9550	9550	0
592	20240216	112800	82262280	9550	9550	9550	9550	0
593	20240216	112700	82262280	9550	9550	9550	9550	0
594	20240216	112600	82262280	9550	9550	9550	9550	0
595	20240216	112500	82262280	9550	9560	9560	9550	514
596	20240216	112400	77351050	9560	9560	9560	9560	0
597	20240216	112300	77351050	9560	9560	9560	9560	0
598	20240216	112200	77351050	9560	9560	9560	9560	0
599	20240216	112100	77351050	9560	9560	9560	9560	0
600	20240216	112000	77351050	9560	9560	9560	9560	0
601	20240216	111900	77351050	9560	9560	9560	9560	0
602	20240216	111800	77351050	9560	9560	9560	9560	0
603	20240216	111700	77351050	9560	9560	9560	9560	0
604	20240216	111600	77351050	9560	9560	9560	9560	25
605	20240216	111500	77112050	9570	9570	9570	9570	11
606	20240216	111400	77006780	9570	9570	9570	9570	39
607	20240216	111300	76633550	9570	9570	9570	9570	0
608	20240216	111200	76633550	9570	9570	9570	9570	0
609	20240216	111100	76633550	9570	9570	9570	9570	0
610	20240216	111000	76633550	9570	9570	9570	9570	0
611	20240216	110900	76633550	9570	9570	9570	9570	1
612	20240216	110800	76623980	9560	9560	9560	9560	0
613	20240216	110700	76623980	9560	9560	9560	9560	1
614	20240216	110600	76614420	9590	9590	9590	9590	30
615	20240216	110500	76326720	9590	9590	9590	9590	1
616	20240216	110400	76317130	9560	9560	9560	9560	1
617	20240216	110300	76307570	9560	9560	9560	9560	25
618	20240216	110200	76068570	9550	9550	9550	9550	0
619	20240216	110100	76068570	9550	9550	9550	9550	200
620	20240216	110000	74158570	9550	9550	9550	9550	161
621	20240216	105900	72621020	9540	9540	9540	9540	0
622	20240216	105800	72621020	9540	9540	9540	9540	0
623	20240216	105700	72621020	9540	9540	9540	9540	0
624	20240216	105600	72621020	9540	9540	9540	9540	0
625	20240216	105500	72621020	9540	9540	9540	9540	1
626	20240216	105400	72611480	9550	9550	9550	9550	6
627	20240216	105300	72554180	9540	9540	9540	9540	50
628	20240216	105200	72077180	9540	9540	9540	9540	0
629	20240216	105100	72077180	9540	9550	9550	9540	224
630	20240216	105000	69938170	9560	9560	9560	9560	115
631	20240216	104900	68838770	9560	9560	9560	9560	0
632	20240216	104800	68838770	9560	9570	9570	9560	156
633	20240216	104700	67346430	9570	9580	9580	9570	131
634	20240216	104600	66091500	9580	9590	9590	9580	54
635	20240216	104500	65573910	9590	9590	9590	9590	25
636	20240216	104400	65334160	9610	9610	9610	9610	0
637	20240216	104300	65334160	9610	9610	9610	9610	0
638	20240216	104200	65334160	9610	9610	9610	9610	1
639	20240216	104100	65324550	9600	9600	9600	9600	10
640	20240216	104000	65228550	9610	9610	9610	9610	10
641	20240216	103900	65132450	9610	9610	9610	9610	1
642	20240216	103800	65122840	9610	9610	9610	9610	0
643	20240216	103700	65122840	9610	9610	9610	9610	6
644	20240216	103600	65065180	9610	9610	9610	9610	0
645	20240216	103500	65065180	9610	9610	9610	9610	0
646	20240216	103400	65065180	9610	9610	9610	9610	0
647	20240216	103300	65065180	9610	9610	9610	9610	0
648	20240216	103200	65065180	9610	9610	9610	9610	0
649	20240216	103100	65065180	9610	9610	9610	9610	0
650	20240216	103000	65065180	9610	9610	9610	9610	0
651	20240216	102900	65065180	9610	9610	9610	9610	0
652	20240216	102800	65065180	9610	9610	9610	9610	0
653	20240216	102700	65065180	9610	9610	9610	9610	0
654	20240216	102600	65065180	9610	9590	9610	9590	160
655	20240216	102500	63530680	9610	9610	9610	9610	0
656	20240216	102400	63530680	9610	9610	9610	9610	0
657	20240216	102300	63530680	9610	9610	9610	9610	0
658	20240216	102200	63530680	9610	9610	9610	9610	2
659	20240216	102100	63511460	9610	9610	9610	9610	0
660	20240216	102000	63511460	9610	9610	9610	9610	0
661	20240216	101900	63511460	9610	9610	9610	9610	0
662	20240216	101800	63511460	9610	9610	9610	9610	0
663	20240216	101700	63511460	9610	9610	9610	9610	2
664	20240216	101600	63492240	9610	9610	9610	9610	1
665	20240216	101500	63482630	9610	9610	9610	9610	0
666	20240216	101400	63482630	9610	9610	9610	9610	5
667	20240216	101300	63434580	9610	9610	9610	9610	0
668	20240216	101200	63434580	9610	9610	9610	9610	0
669	20240216	101100	63434580	9610	9610	9610	9610	0
670	20240216	101000	63434580	9610	9610	9610	9610	0
671	20240216	100900	63434580	9610	9610	9610	9610	0
672	20240216	100800	63434580	9610	9610	9610	9610	0
673	20240216	100700	63434580	9610	9580	9610	9580	334
674	20240216	100600	60227840	9580	9580	9580	9580	64
675	20240216	100500	59614720	9580	9580	9580	9580	2
676	20240216	100400	59595560	9610	9610	9610	9610	0
677	20240216	100300	59595560	9610	9610	9610	9610	9
678	20240216	100200	59509070	9610	9610	9610	9610	0
679	20240216	100100	59509070	9610	9610	9610	9610	1
680	20240216	100000	59499460	9570	9570	9570	9570	0
681	20240216	095900	59499460	9570	9570	9570	9570	0
682	20240216	095800	59499460	9570	9570	9570	9570	0
683	20240216	095700	59499460	9570	9570	9570	9570	19
684	20240216	095600	59317630	9570	9570	9570	9570	0
685	20240216	095500	59317630	9570	9570	9570	9570	0
686	20240216	095400	59317630	9570	9570	9570	9570	0
687	20240216	095300	59317630	9570	9570	9570	9570	0
688	20240216	095200	59317630	9570	9570	9570	9570	71
689	20240216	095100	58638160	9570	9580	9580	9570	429
690	20240216	095000	54531570	9590	9590	9590	9590	49
691	20240216	094900	54061660	9610	9610	9610	9610	10
692	20240216	094800	53965560	9610	9610	9610	9610	652
693	20240216	094700	47699840	9620	9610	9620	9610	228
694	20240216	094600	45507850	9610	9610	9610	9610	81
695	20240216	094500	44729440	9610	9610	9610	9610	119
696	20240216	094400	43585850	9620	9620	9620	9620	0
697	20240216	094300	43585850	9620	9620	9620	9620	0
698	20240216	094200	43585850	9620	9620	9620	9620	0
699	20240216	094100	43585850	9620	9620	9620	9620	2
700	20240216	094000	43566610	9620	9620	9620	9620	1
701	20240216	093900	43556990	9620	9610	9620	9610	49
702	20240216	093800	43086070	9610	9610	9610	9610	6
703	20240216	093700	43028410	9610	9610	9610	9610	30
704	20240216	093600	42740110	9610	9620	9620	9610	290
705	20240216	093500	39950410	9630	9620	9630	9610	847
706	20240216	093400	31800990	9610	9610	9610	9610	0
707	20240216	093300	31800990	9610	9610	9610	9610	1000
708	20240216	093200	22190990	9610	9610	9610	9610	0
709	20240216	093100	22190990	9610	9610	9610	9610	0
710	20240216	093000	22190990	9610	9620	9620	9610	145
711	20240216	092900	20796140	9620	9610	9620	9610	10
712	20240216	092800	20699990	9600	9590	9600	9590	266
713	20240216	092700	18146520	9590	9590	9590	9590	69
714	20240216	092600	17484810	9590	9590	9590	9590	80
715	20240216	092500	16717610	9590	9570	9590	9560	673
716	20240216	092400	10277230	9580	9580	9580	9580	3
717	20240216	092300	10248490	9580	9580	9580	9580	0
718	20240216	092200	10248490	9580	9580	9580	9580	0
719	20240216	092100	10248490	9580	9580	9580	9580	0
720	20240216	092000	10248490	9580	9580	9580	9580	0
721	20240216	091900	10248490	9580	9580	9580	9580	1
722	20240216	091800	10238910	9580	9580	9580	9580	3
723	20240216	091700	10210170	9540	9540	9540	9540	0
724	20240216	091600	10210170	9540	9540	9540	9540	0
725	20240216	091500	10210170	9540	9540	9540	9540	0
726	20240216	091400	10210170	9540	9540	9540	9540	0
727	20240216	091300	10210170	9540	9550	9550	9540	556
728	20240216	091200	4900930	9560	9560	9560	9560	13
729	20240216	091100	4776650	9560	9560	9560	9560	249
730	20240216	091000	2396210	9540	9550	9550	9540	121
731	20240216	090900	1240860	9540	9540	9540	9540	0
732	20240216	090800	1240860	9540	9540	9540	9540	14
733	20240216	090700	1107300	9530	9530	9530	9530	0
734	20240216	090600	1107300	9530	9530	9530	9530	0
735	20240216	090500	1107300	9530	9530	9530	9530	2
736	20240216	090400	1088240	9530	9530	9530	9530	0
737	20240216	090300	1088240	9530	9530	9530	9530	0
738	20240216	090200	1088240	9530	9530	9530	9530	23
739	20240216	090100	869050	9550	9550	9550	9550	0
740	20240216	090000	869050	9550	9550	9550	9550	91