KissMeData/121850/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201300	151616014	1368	1368	1368	1368	240
3	20240216	201200	151616014	1368	1368	1368	1368	0
4	20240216	201100	151616014	1368	1368	1368	1368	0
5	20240216	201000	151616014	1368	1368	1368	1368	0
6	20240216	200900	151616014	1368	1368	1368	1368	0
7	20240216	200800	151616014	1368	1368	1368	1368	0
8	20240216	200700	151616014	1368	1368	1368	1368	0
9	20240216	200600	151616014	1368	1368	1368	1368	0
10	20240216	200500	151616014	1368	1368	1368	1368	0
11	20240216	200400	151616014	1368	1368	1368	1368	0
12	20240216	200300	151616014	1368	1368	1368	1368	0
13	20240216	200200	151616014	1368	1368	1368	1368	0
14	20240216	200100	151616014	1368	1368	1368	1368	0
15	20240216	200000	151616014	1368	1368	1368	1368	0
16	20240216	195900	151616014	1368	1368	1368	1368	0
17	20240216	195800	151616014	1368	1368	1368	1368	0
18	20240216	195700	151616014	1368	1368	1368	1368	0
19	20240216	195600	151616014	1368	1368	1368	1368	0
20	20240216	195500	151616014	1368	1368	1368	1368	0
21	20240216	195400	151616014	1368	1368	1368	1368	0
22	20240216	195300	151616014	1368	1368	1368	1368	0
23	20240216	195200	151616014	1368	1368	1368	1368	0
24	20240216	195100	151616014	1368	1368	1368	1368	0
25	20240216	195000	151616014	1368	1368	1368	1368	0
26	20240216	194900	151616014	1368	1368	1368	1368	0
27	20240216	194800	151616014	1368	1368	1368	1368	0
28	20240216	194700	151616014	1368	1368	1368	1368	0
29	20240216	194600	151616014	1368	1368	1368	1368	0
30	20240216	194500	151616014	1368	1368	1368	1368	0
31	20240216	194400	151616014	1368	1368	1368	1368	0
32	20240216	194300	151616014	1368	1368	1368	1368	240
33	20240216	194200	151616014	1368	1368	1368	1368	0
34	20240216	194100	151616014	1368	1368	1368	1368	0
35	20240216	194000	151616014	1368	1368	1368	1368	0
36	20240216	193900	151616014	1368	1368	1368	1368	0
37	20240216	193800	151616014	1368	1368	1368	1368	0
38	20240216	193700	151616014	1368	1368	1368	1368	0
39	20240216	193600	151616014	1368	1368	1368	1368	0
40	20240216	193500	151616014	1368	1368	1368	1368	0
41	20240216	193400	151616014	1368	1368	1368	1368	0
42	20240216	193300	151616014	1368	1368	1368	1368	0
43	20240216	193200	151616014	1368	1368	1368	1368	0
44	20240216	193100	151616014	1368	1368	1368	1368	0
45	20240216	193000	151616014	1368	1368	1368	1368	0
46	20240216	192900	151616014	1368	1368	1368	1368	0
47	20240216	192800	151616014	1368	1368	1368	1368	0
48	20240216	192700	151616014	1368	1368	1368	1368	0
49	20240216	192600	151616014	1368	1368	1368	1368	0
50	20240216	192500	151616014	1368	1368	1368	1368	0
51	20240216	192400	151616014	1368	1368	1368	1368	0
52	20240216	192300	151616014	1368	1368	1368	1368	0
53	20240216	192200	151616014	1368	1368	1368	1368	0
54	20240216	192100	151616014	1368	1368	1368	1368	0
55	20240216	192000	151616014	1368	1368	1368	1368	0
56	20240216	191900	151616014	1368	1368	1368	1368	0
57	20240216	191800	151616014	1368	1368	1368	1368	0
58	20240216	191700	151616014	1368	1368	1368	1368	0
59	20240216	191600	151616014	1368	1368	1368	1368	0
60	20240216	191500	151616014	1368	1368	1368	1368	0
61	20240216	191400	151616014	1368	1368	1368	1368	0
62	20240216	191300	151616014	1368	1368	1368	1368	240
63	20240216	191200	151616014	1368	1368	1368	1368	0
64	20240216	191100	151616014	1368	1368	1368	1368	0
65	20240216	191000	151616014	1368	1368	1368	1368	0
66	20240216	190900	151616014	1368	1368	1368	1368	0
67	20240216	190800	151616014	1368	1368	1368	1368	0
68	20240216	190700	151616014	1368	1368	1368	1368	0
69	20240216	190600	151616014	1368	1368	1368	1368	0
70	20240216	190500	151616014	1368	1368	1368	1368	0
71	20240216	190400	151616014	1368	1368	1368	1368	0
72	20240216	190300	151616014	1368	1368	1368	1368	0
73	20240216	190200	151616014	1368	1368	1368	1368	0
74	20240216	190100	151616014	1368	1368	1368	1368	0
75	20240216	190000	151616014	1368	1368	1368	1368	0
76	20240216	185900	151616014	1368	1368	1368	1368	0
77	20240216	185800	151616014	1368	1368	1368	1368	0
78	20240216	185700	151616014	1368	1368	1368	1368	0
79	20240216	185600	151616014	1368	1368	1368	1368	0
80	20240216	185500	151616014	1368	1368	1368	1368	0
81	20240216	185400	151616014	1368	1368	1368	1368	0
82	20240216	185300	151616014	1368	1368	1368	1368	0
83	20240216	185200	151616014	1368	1368	1368	1368	0
84	20240216	185100	151616014	1368	1368	1368	1368	0
85	20240216	185000	151616014	1368	1368	1368	1368	0
86	20240216	184900	151616014	1368	1368	1368	1368	0
87	20240216	184800	151616014	1368	1368	1368	1368	0
88	20240216	184700	151616014	1368	1368	1368	1368	0
89	20240216	184600	151616014	1368	1368	1368	1368	0
90	20240216	184500	151616014	1368	1368	1368	1368	0
91	20240216	184400	151616014	1368	1368	1368	1368	0
92	20240216	184300	151616014	1368	1368	1368	1368	240
93	20240216	184200	151616014	1368	1368	1368	1368	0
94	20240216	184100	151616014	1368	1368	1368	1368	0
95	20240216	184000	151616014	1368	1368	1368	1368	0
96	20240216	183900	151616014	1368	1368	1368	1368	0
97	20240216	183800	151616014	1368	1368	1368	1368	0
98	20240216	183700	151616014	1368	1368	1368	1368	0
99	20240216	183600	151616014	1368	1368	1368	1368	0
100	20240216	183500	151616014	1368	1368	1368	1368	0
101	20240216	183400	151616014	1368	1368	1368	1368	0
102	20240216	183300	151616014	1368	1368	1368	1368	0
103	20240216	183200	151616014	1368	1368	1368	1368	0
104	20240216	183100	151616014	1368	1368	1368	1368	0
105	20240216	183000	151616014	1368	1368	1368	1368	0
106	20240216	182900	151616014	1368	1368	1368	1368	0
107	20240216	182800	151616014	1368	1368	1368	1368	0
108	20240216	182700	151616014	1368	1368	1368	1368	0
109	20240216	182600	151616014	1368	1368	1368	1368	0
110	20240216	182500	151616014	1368	1368	1368	1368	0
111	20240216	182400	151616014	1368	1368	1368	1368	0
112	20240216	182300	151616014	1368	1368	1368	1368	0
113	20240216	182200	151616014	1368	1368	1368	1368	0
114	20240216	182100	151616014	1368	1368	1368	1368	0
115	20240216	182000	151616014	1368	1368	1368	1368	0
116	20240216	181900	151616014	1368	1368	1368	1368	0
117	20240216	181800	151616014	1368	1368	1368	1368	0
118	20240216	181700	151616014	1368	1368	1368	1368	0
119	20240216	181600	151616014	1368	1368	1368	1368	0
120	20240216	181500	151616014	1368	1368	1368	1368	0
121	20240216	181400	151616014	1368	1368	1368	1368	0
122	20240216	181300	151616014	1368	1368	1368	1368	240
123	20240216	181200	151616014	1368	1368	1368	1368	0
124	20240216	181100	151616014	1368	1368	1368	1368	0
125	20240216	181000	151616014	1368	1368	1368	1368	0
126	20240216	180900	151616014	1368	1368	1368	1368	0
127	20240216	180800	151616014	1368	1368	1368	1368	0
128	20240216	180700	151616014	1368	1368	1368	1368	0
129	20240216	180600	151616014	1368	1368	1368	1368	0
130	20240216	180500	151616014	1368	1368	1368	1368	0
131	20240216	180400	151616014	1368	1368	1368	1368	0
132	20240216	180300	151616014	1368	1368	1368	1368	0
133	20240216	180200	151616014	1368	1368	1368	1368	0
134	20240216	180100	151616014	1368	1368	1368	1368	0
135	20240216	180000	151616014	1368	1368	1368	1368	0
136	20240216	175900	151616014	1368	1368	1368	1368	0
137	20240216	175800	151616014	1368	1368	1368	1368	0
138	20240216	175700	151616014	1368	1368	1368	1368	0
139	20240216	175600	151616014	1368	1368	1368	1368	0
140	20240216	175500	151616014	1368	1368	1368	1368	0
141	20240216	175400	151616014	1368	1368	1368	1368	0
142	20240216	175300	151616014	1368	1368	1368	1368	0
143	20240216	175200	151616014	1368	1368	1368	1368	0
144	20240216	175100	151616014	1368	1368	1368	1368	0
145	20240216	175000	151616014	1368	1368	1368	1368	0
146	20240216	174900	151616014	1368	1368	1368	1368	0
147	20240216	174800	151616014	1368	1368	1368	1368	0
148	20240216	174700	151616014	1368	1368	1368	1368	0
149	20240216	174600	151616014	1368	1368	1368	1368	0
150	20240216	174500	151616014	1368	1368	1368	1368	0
151	20240216	174400	151616014	1368	1368	1368	1368	0
152	20240216	174300	151616014	1368	1368	1368	1368	240
153	20240216	174200	151616014	1368	1368	1368	1368	0
154	20240216	174100	151616014	1368	1368	1368	1368	0
155	20240216	174000	151616014	1368	1368	1368	1368	0
156	20240216	173900	151616014	1368	1368	1368	1368	0
157	20240216	173800	151616014	1368	1368	1368	1368	0
158	20240216	173700	151616014	1368	1368	1368	1368	0
159	20240216	173600	151616014	1368	1368	1368	1368	0
160	20240216	173500	151616014	1368	1368	1368	1368	0
161	20240216	173400	151616014	1368	1368	1368	1368	0
162	20240216	173300	151616014	1368	1368	1368	1368	0
163	20240216	173200	151616014	1368	1368	1368	1368	0
164	20240216	173100	151616014	1368	1368	1368	1368	0
165	20240216	173000	151616014	1368	1368	1368	1368	0
166	20240216	172900	151616014	1368	1368	1368	1368	0
167	20240216	172800	151616014	1368	1368	1368	1368	0
168	20240216	172700	151616014	1368	1368	1368	1368	0
169	20240216	172600	151616014	1368	1368	1368	1368	0
170	20240216	172500	151616014	1368	1368	1368	1368	0
171	20240216	172400	151616014	1368	1368	1368	1368	0
172	20240216	172300	151616014	1368	1368	1368	1368	0
173	20240216	172200	151616014	1368	1368	1368	1368	0
174	20240216	172100	151616014	1368	1368	1368	1368	0
175	20240216	172000	151616014	1368	1368	1368	1368	0
176	20240216	171900	151616014	1368	1368	1368	1368	0
177	20240216	171800	151616014	1368	1368	1368	1368	0
178	20240216	171700	151616014	1368	1368	1368	1368	0
179	20240216	171600	151616014	1368	1368	1368	1368	0
180	20240216	171500	151616014	1368	1368	1368	1368	0
181	20240216	171400	151616014	1368	1368	1368	1368	0
182	20240216	171300	151616014	1368	1368	1368	1368	240
183	20240216	171200	151616014	1368	1368	1368	1368	0
184	20240216	171100	151616014	1368	1368	1368	1368	0
185	20240216	171000	151616014	1368	1368	1368	1368	0
186	20240216	170900	151616014	1368	1368	1368	1368	0
187	20240216	170800	151616014	1368	1368	1368	1368	0
188	20240216	170700	151616014	1368	1368	1368	1368	0
189	20240216	170600	151616014	1368	1368	1368	1368	0
190	20240216	170500	151616014	1368	1368	1368	1368	0
191	20240216	170400	151616014	1368	1368	1368	1368	0
192	20240216	170300	151616014	1368	1368	1368	1368	0
193	20240216	170200	151616014	1368	1368	1368	1368	0
194	20240216	170100	151616014	1368	1368	1368	1368	0
195	20240216	170000	151616014	1368	1368	1368	1368	0
196	20240216	165900	151616014	1368	1368	1368	1368	0
197	20240216	165800	151616014	1368	1368	1368	1368	0
198	20240216	165700	151616014	1368	1368	1368	1368	0
199	20240216	165600	151616014	1368	1368	1368	1368	0
200	20240216	165500	151616014	1368	1368	1368	1368	0
201	20240216	165400	151616014	1368	1368	1368	1368	0
202	20240216	165300	151616014	1368	1368	1368	1368	0
203	20240216	165200	151616014	1368	1368	1368	1368	0
204	20240216	165100	151616014	1368	1368	1368	1368	0
205	20240216	165000	151616014	1368	1368	1368	1368	0
206	20240216	164900	151616014	1368	1368	1368	1368	0
207	20240216	164800	151616014	1368	1368	1368	1368	0
208	20240216	164700	151616014	1368	1368	1368	1368	0
209	20240216	164600	151616014	1368	1368	1368	1368	0
210	20240216	164500	151616014	1368	1368	1368	1368	0
211	20240216	164400	151616014	1368	1368	1368	1368	0
212	20240216	164300	151616014	1368	1368	1368	1368	240
213	20240216	164200	151616014	1368	1368	1368	1368	0
214	20240216	164100	151616014	1368	1368	1368	1368	0
215	20240216	164000	151616014	1368	1368	1368	1368	0
216	20240216	163900	151616014	1368	1368	1368	1368	0
217	20240216	163800	151616014	1368	1368	1368	1368	0
218	20240216	163700	151616014	1368	1368	1368	1368	0
219	20240216	163600	151616014	1368	1368	1368	1368	0
220	20240216	163500	151616014	1368	1368	1368	1368	0
221	20240216	163400	151616014	1368	1368	1368	1368	0
222	20240216	163300	151616014	1368	1368	1368	1368	0
223	20240216	163200	151616014	1368	1368	1368	1368	0
224	20240216	163100	151616014	1368	1368	1368	1368	0
225	20240216	163000	151616014	1368	1368	1368	1368	0
226	20240216	162900	151616014	1368	1368	1368	1368	0
227	20240216	162800	151616014	1368	1368	1368	1368	0
228	20240216	162700	151616014	1368	1368	1368	1368	0
229	20240216	162600	151616014	1368	1368	1368	1368	0
230	20240216	162500	151616014	1368	1368	1368	1368	0
231	20240216	162400	151616014	1368	1368	1368	1368	0
232	20240216	162300	151616014	1368	1368	1368	1368	0
233	20240216	162200	151616014	1368	1368	1368	1368	0
234	20240216	162100	151616014	1368	1368	1368	1368	0
235	20240216	162000	151616014	1368	1368	1368	1368	0
236	20240216	161900	151616014	1368	1368	1368	1368	0
237	20240216	161800	151616014	1368	1368	1368	1368	0
238	20240216	161700	151616014	1368	1368	1368	1368	0
239	20240216	161600	151616014	1368	1368	1368	1368	0
240	20240216	161500	151616014	1368	1368	1368	1368	0
241	20240216	161400	151616014	1368	1368	1368	1368	0
242	20240216	161300	151616014	1368	1368	1368	1368	240
243	20240216	161200	151616014	1368	1368	1368	1368	0
244	20240216	161100	151616014	1368	1368	1368	1368	0
245	20240216	161000	151616014	1368	1368	1368	1368	0
246	20240216	160900	151616014	1368	1368	1368	1368	0
247	20240216	160800	151616014	1368	1368	1368	1368	0
248	20240216	160700	151616014	1368	1368	1368	1368	0
249	20240216	160600	151616014	1368	1368	1368	1368	0
250	20240216	160500	151616014	1368	1368	1368	1368	0
251	20240216	160400	151616014	1368	1368	1368	1368	0
252	20240216	160300	151616014	1368	1368	1368	1368	0
253	20240216	160200	151616014	1368	1368	1368	1368	0
254	20240216	160100	151616014	1368	1368	1368	1368	0
255	20240216	160000	151616014	1368	1368	1368	1368	0
256	20240216	155900	151616014	1368	1368	1368	1368	0
257	20240216	155800	151616014	1368	1368	1368	1368	0
258	20240216	155700	151616014	1368	1368	1368	1368	0
259	20240216	155600	151616014	1368	1368	1368	1368	0
260	20240216	155500	151616014	1368	1368	1368	1368	0
261	20240216	155400	151616014	1368	1368	1368	1368	0
262	20240216	155300	151616014	1368	1368	1368	1368	0
263	20240216	155200	151616014	1368	1368	1368	1368	0
264	20240216	155100	151616014	1368	1368	1368	1368	0
265	20240216	155000	151616014	1368	1368	1368	1368	0
266	20240216	154900	151616014	1368	1368	1368	1368	0
267	20240216	154800	151616014	1368	1368	1368	1368	0
268	20240216	154700	151616014	1368	1368	1368	1368	0
269	20240216	154600	151616014	1368	1368	1368	1368	0
270	20240216	154500	151616014	1368	1368	1368	1368	0
271	20240216	154400	151616014	1368	1368	1368	1368	0
272	20240216	154300	151616014	1368	1368	1368	1368	240
273	20240216	154200	151616014	1368	1368	1368	1368	0
274	20240216	154100	151616014	1368	1368	1368	1368	0
275	20240216	154000	151616014	1368	1368	1368	1368	0
276	20240216	153900	151616014	1368	1368	1368	1368	0
277	20240216	153800	151616014	1368	1368	1368	1368	0
278	20240216	153700	151616014	1368	1368	1368	1368	0
279	20240216	153600	151616014	1368	1368	1368	1368	0
280	20240216	153500	151616014	1368	1368	1368	1368	0
281	20240216	153400	151616014	1368	1368	1368	1368	0
282	20240216	153300	151616014	1368	1368	1368	1368	0
283	20240216	153200	151616014	1368	1368	1368	1368	0
284	20240216	153100	151616014	1368	1368	1368	1368	0
285	20240216	153000	151616014	1368	1368	1368	1368	240
286	20240216	152900	151287694	1363	1363	1363	1363	0
287	20240216	152800	151287694	1363	1363	1363	1363	0
288	20240216	152700	151287694	1363	1363	1363	1363	0
289	20240216	152600	151287694	1363	1363	1363	1363	0
290	20240216	152500	151287694	1363	1363	1363	1363	0
291	20240216	152400	151287694	1363	1363	1363	1363	0
292	20240216	152300	151287694	1363	1363	1363	1363	0
293	20240216	152200	151287694	1363	1363	1363	1363	0
294	20240216	152100	151287694	1363	1363	1363	1363	0
295	20240216	152000	151287694	1363	1363	1363	1363	0
296	20240216	151900	151287694	1363	1363	1363	1363	300
297	20240216	151800	150878794	1368	1368	1368	1368	0
298	20240216	151700	150878794	1368	1368	1368	1368	0
299	20240216	151600	150878794	1368	1368	1368	1368	0
300	20240216	151500	150878794	1368	1368	1368	1368	4
301	20240216	151400	150873322	1363	1363	1363	1363	0
302	20240216	151300	150873322	1363	1363	1363	1363	449
303	20240216	151200	150261335	1362	1362	1362	1362	0
304	20240216	151100	150261335	1362	1362	1362	1362	600
305	20240216	151000	149444135	1362	1365	1365	1362	2996
306	20240216	150900	145359077	1365	1365	1365	1365	450
307	20240216	150800	144744827	1368	1368	1368	1368	0
308	20240216	150700	144744827	1368	1368	1368	1368	0
309	20240216	150600	144744827	1368	1368	1368	1368	0
310	20240216	150500	144744827	1368	1368	1368	1368	0
311	20240216	150400	144744827	1368	1368	1368	1368	0
312	20240216	150300	144744827	1368	1368	1368	1368	479
313	20240216	150200	144089555	1368	1368	1368	1368	312
314	20240216	150100	143662739	1368	1368	1368	1368	1694
315	20240216	150000	141345347	1365	1365	1365	1365	0
316	20240216	145900	141345347	1365	1365	1365	1365	4
317	20240216	145800	141339887	1365	1365	1365	1365	0
318	20240216	145700	141339887	1365	1365	1365	1365	0
319	20240216	145600	141339887	1365	1365	1365	1365	0
320	20240216	145500	141339887	1365	1365	1365	1365	0
321	20240216	145400	141339887	1365	1365	1365	1365	0
322	20240216	145300	141339887	1365	1365	1365	1365	220
323	20240216	145200	141039587	1365	1365	1365	1365	0
324	20240216	145100	141039587	1365	1365	1365	1365	1
325	20240216	145000	141038222	1365	1365	1365	1365	0
326	20240216	144900	141038222	1365	1365	1365	1365	0
327	20240216	144800	141038222	1365	1365	1365	1365	30
328	20240216	144700	140997272	1365	1365	1365	1365	0
329	20240216	144600	140997272	1365	1365	1365	1365	0
330	20240216	144500	140997272	1365	1365	1365	1365	0
331	20240216	144400	140997272	1365	1365	1365	1365	0
332	20240216	144300	140997272	1365	1365	1365	1365	0
333	20240216	144200	140997272	1365	1365	1365	1365	0
334	20240216	144100	140997272	1365	1364	1365	1364	2134
335	20240216	144000	138084613	1364	1364	1364	1364	0
336	20240216	143900	138084613	1364	1364	1364	1364	0
337	20240216	143800	138084613	1364	1364	1364	1364	0
338	20240216	143700	138084613	1364	1364	1364	1364	0
339	20240216	143600	138084613	1364	1364	1364	1364	120
340	20240216	143500	137920933	1365	1365	1365	1365	117
341	20240216	143400	137761228	1365	1365	1365	1365	0
342	20240216	143300	137761228	1365	1365	1365	1365	0
343	20240216	143200	137761228	1365	1365	1365	1365	0
344	20240216	143100	137761228	1365	1365	1365	1365	9
345	20240216	143000	137748943	1365	1365	1365	1365	261
346	20240216	142900	137392678	1365	1365	1365	1365	11
347	20240216	142800	137377663	1365	1365	1365	1365	100
348	20240216	142700	137241163	1369	1369	1369	1369	0
349	20240216	142600	137241163	1369	1369	1369	1369	1
350	20240216	142500	137239794	1362	1362	1362	1362	0
351	20240216	142400	137239794	1362	1362	1362	1362	385
352	20240216	142300	136715424	1362	1362	1362	1362	0
353	20240216	142200	136715424	1362	1362	1362	1362	0
354	20240216	142100	136715424	1362	1362	1362	1362	0
355	20240216	142000	136715424	1362	1362	1362	1362	0
356	20240216	141900	136715424	1362	1369	1369	1362	1274
357	20240216	141800	134979399	1364	1364	1364	1364	0
358	20240216	141700	134979399	1364	1364	1364	1364	0
359	20240216	141600	134979399	1364	1364	1364	1364	0
360	20240216	141500	134979399	1364	1367	1367	1364	534
361	20240216	141400	134251017	1369	1369	1369	1369	0
362	20240216	141300	134251017	1369	1369	1369	1369	5
363	20240216	141200	134244172	1369	1369	1369	1369	0
364	20240216	141100	134244172	1369	1369	1369	1369	0
365	20240216	141000	134244172	1369	1369	1369	1369	20
366	20240216	140900	134216792	1369	1369	1369	1369	0
367	20240216	140800	134216792	1369	1369	1369	1369	0
368	20240216	140700	134216792	1369	1369	1369	1369	0
369	20240216	140600	134216792	1369	1369	1369	1369	10
370	20240216	140500	134203102	1369	1369	1369	1369	0
371	20240216	140400	134203102	1369	1369	1369	1369	0
372	20240216	140300	134203102	1369	1369	1369	1369	796
373	20240216	140200	133113378	1369	1369	1369	1369	0
374	20240216	140100	133113378	1369	1369	1369	1369	0
375	20240216	140000	133113378	1369	1369	1369	1369	23
376	20240216	135900	133081891	1368	1368	1368	1368	0
377	20240216	135800	133081891	1368	1368	1368	1368	0
378	20240216	135700	133081891	1368	1368	1368	1368	175
379	20240216	135600	132842491	1368	1368	1368	1368	129
380	20240216	135500	132666019	1368	1368	1368	1368	39
381	20240216	135400	132612667	1368	1368	1368	1368	443
382	20240216	135300	132006643	1368	1367	1368	1367	478
383	20240216	135200	131352789	1367	1367	1367	1367	8
384	20240216	135100	131341853	1368	1368	1368	1368	0
385	20240216	135000	131341853	1368	1368	1368	1368	31
386	20240216	134900	131299445	1368	1368	1368	1368	0
387	20240216	134800	131299445	1368	1368	1368	1368	185
388	20240216	134700	131046365	1368	1368	1368	1368	15
389	20240216	134600	131025845	1368	1368	1368	1368	6
390	20240216	134500	131017637	1369	1369	1369	1369	466
391	20240216	134400	130379683	1369	1369	1369	1369	1
392	20240216	134300	130378314	1369	1369	1369	1369	0
393	20240216	134200	130378314	1369	1369	1369	1369	0
394	20240216	134100	130378314	1369	1369	1369	1369	236
395	20240216	134000	130055230	1369	1369	1369	1369	1
396	20240216	133900	130053861	1368	1368	1368	1368	0
397	20240216	133800	130053861	1368	1368	1368	1368	0
398	20240216	133700	130053861	1368	1368	1368	1368	0
399	20240216	133600	130053861	1368	1368	1368	1368	1
400	20240216	133500	130052493	1369	1369	1369	1369	0
401	20240216	133400	130052493	1369	1369	1369	1369	2
402	20240216	133300	130049755	1369	1369	1369	1369	1
403	20240216	133200	130048386	1369	1369	1369	1369	1998
404	20240216	133100	127313124	1368	1366	1368	1366	2891
405	20240216	133000	123361248	1366	1365	1366	1365	83
406	20240216	132900	123247875	1364	1364	1364	1364	0
407	20240216	132800	123247875	1364	1364	1364	1364	3
408	20240216	132700	123243783	1363	1362	1363	1362	911
409	20240216	132600	122002100	1362	1362	1362	1362	0
410	20240216	132500	122002100	1362	1362	1362	1362	0
411	20240216	132400	122002100	1362	1362	1362	1362	1
412	20240216	132300	122000738	1361	1361	1361	1361	800
413	20240216	132200	120911938	1361	1361	1361	1361	0
414	20240216	132100	120911938	1361	1361	1361	1361	14
415	20240216	132000	120892884	1360	1360	1360	1360	0
416	20240216	131900	120892884	1360	1360	1360	1360	0
417	20240216	131800	120892884	1360	1360	1360	1360	0
418	20240216	131700	120892884	1360	1360	1360	1360	0
419	20240216	131600	120892884	1360	1360	1360	1360	0
420	20240216	131500	120892884	1360	1360	1360	1360	0
421	20240216	131400	120892884	1360	1360	1360	1360	10
422	20240216	131300	120879284	1360	1360	1360	1360	1
423	20240216	131200	120877924	1354	1354	1354	1354	0
424	20240216	131100	120877924	1354	1354	1354	1354	0
425	20240216	131000	120877924	1354	1353	1354	1353	6797
426	20240216	130900	111681579	1353	1353	1353	1353	12
427	20240216	130800	111665343	1351	1351	1351	1351	78
428	20240216	130700	111559965	1351	1351	1351	1351	500
429	20240216	130600	110884465	1351	1351	1351	1351	0
430	20240216	130500	110884465	1351	1351	1351	1351	450
431	20240216	130400	110276515	1351	1351	1351	1351	0
432	20240216	130300	110276515	1351	1351	1351	1351	0
433	20240216	130200	110276515	1351	1351	1351	1351	3
434	20240216	130100	110272462	1352	1352	1352	1352	0
435	20240216	130000	110272462	1352	1352	1352	1352	0
436	20240216	125900	110272462	1352	1352	1352	1352	4
437	20240216	125800	110267054	1353	1353	1353	1353	0
438	20240216	125700	110267054	1353	1353	1353	1353	0
439	20240216	125600	110267054	1353	1353	1353	1353	0
440	20240216	125500	110267054	1353	1353	1353	1353	86
441	20240216	125400	110150696	1353	1353	1353	1353	0
442	20240216	125300	110150696	1353	1347	1353	1347	2
443	20240216	125200	110147996	1347	1347	1347	1347	0
444	20240216	125100	110147996	1347	1347	1347	1347	0
445	20240216	125000	110147996	1347	1347	1347	1347	0
446	20240216	124900	110147996	1347	1347	1347	1347	0
447	20240216	124800	110147996	1347	1347	1347	1347	0
448	20240216	124700	110147996	1347	1347	1347	1347	0
449	20240216	124600	110147996	1347	1347	1347	1347	30
450	20240216	124500	110107586	1347	1347	1347	1347	1565
451	20240216	124400	107999531	1346	1346	1346	1346	0
452	20240216	124300	107999531	1346	1346	1346	1346	0
453	20240216	124200	107999531	1346	1346	1346	1346	0
454	20240216	124100	107999531	1346	1346	1346	1346	0
455	20240216	124000	107999531	1346	1347	1347	1346	3547
456	20240216	123900	103224214	1346	1346	1346	1346	0
457	20240216	123800	103224214	1346	1346	1346	1346	0
458	20240216	123700	103224214	1346	1346	1346	1346	0
459	20240216	123600	103224214	1346	1346	1346	1346	0
460	20240216	123500	103224214	1346	1346	1346	1346	0
461	20240216	123400	103224214	1346	1346	1346	1346	0
462	20240216	123300	103224214	1346	1346	1346	1346	81
463	20240216	123200	103115188	1353	1353	1353	1353	700
464	20240216	123100	102168088	1353	1353	1353	1353	0
465	20240216	123000	102168088	1353	1353	1353	1353	0
466	20240216	122900	102168088	1353	1353	1353	1353	0
467	20240216	122800	102168088	1353	1353	1353	1353	106
468	20240216	122700	102024670	1353	1353	1353	1353	4
469	20240216	122600	102019258	1353	1353	1353	1353	0
470	20240216	122500	102019258	1353	1353	1353	1353	0
471	20240216	122400	102019258	1353	1353	1353	1353	0
472	20240216	122300	102019258	1353	1353	1353	1353	1387
473	20240216	122200	100142647	1353	1353	1353	1353	15
474	20240216	122100	100122352	1353	1353	1353	1353	636
475	20240216	122000	99261844	1353	1353	1353	1353	11
476	20240216	121900	99246961	1354	1354	1354	1354	0
477	20240216	121800	99246961	1354	1354	1354	1354	0
478	20240216	121700	99246961	1354	1345	1354	1345	202
479	20240216	121600	98975254	1345	1345	1345	1345	0
480	20240216	121500	98975254	1345	1346	1353	1345	3146
481	20240216	121400	94742729	1346	1346	1346	1346	67
482	20240216	121300	94652547	1346	1346	1346	1346	1500
483	20240216	121200	92633547	1346	1346	1346	1346	0
484	20240216	121100	92633547	1346	1346	1346	1346	535
485	20240216	121000	91913437	1347	1348	1348	1347	5900
486	20240216	120900	83964317	1350	1350	1350	1350	250
487	20240216	120800	83626817	1350	1350	1350	1350	0
488	20240216	120700	83626817	1350	1350	1350	1350	0
489	20240216	120600	83626817	1350	1350	1350	1350	0
490	20240216	120500	83626817	1350	1350	1350	1350	0
491	20240216	120400	83626817	1350	1350	1350	1350	1
492	20240216	120300	83625467	1354	1354	1354	1354	0
493	20240216	120200	83625467	1354	1354	1354	1354	0
494	20240216	120100	83625467	1354	1354	1354	1354	0
495	20240216	120000	83625467	1354	1354	1354	1354	0
496	20240216	115900	83625467	1354	1354	1354	1354	0
497	20240216	115800	83625467	1354	1354	1354	1354	0
498	20240216	115700	83625467	1354	1354	1354	1354	0
499	20240216	115600	83625467	1354	1354	1354	1354	0
500	20240216	115500	83625467	1354	1354	1354	1354	0
501	20240216	115400	83625467	1354	1354	1354	1354	0
502	20240216	115300	83625467	1354	1350	1354	1350	821
503	20240216	115200	82514588	1351	1351	1351	1351	0
504	20240216	115100	82514588	1351	1351	1351	1351	0
505	20240216	115000	82514588	1351	1351	1351	1351	5
506	20240216	114900	82507833	1351	1351	1351	1351	50
507	20240216	114800	82440283	1351	1351	1351	1351	0
508	20240216	114700	82440283	1351	1351	1351	1351	12
509	20240216	114600	82424071	1347	1347	1347	1347	0
510	20240216	114500	82424071	1347	1347	1347	1347	0
511	20240216	114400	82424071	1347	1347	1347	1347	0
512	20240216	114300	82424071	1347	1347	1347	1347	0
513	20240216	114200	82424071	1347	1348	1348	1347	3000
514	20240216	114100	78382695	1347	1347	1347	1347	0
515	20240216	114000	78382695	1347	1347	1347	1347	0
516	20240216	113900	78382695	1347	1347	1347	1347	0
517	20240216	113800	78382695	1347	1347	1347	1347	0
518	20240216	113700	78382695	1347	1348	1348	1347	800
519	20240216	113600	77304450	1347	1347	1347	1347	0
520	20240216	113500	77304450	1347	1347	1347	1347	0
521	20240216	113400	77304450	1347	1347	1347	1347	0
522	20240216	113300	77304450	1347	1347	1347	1347	0
523	20240216	113200	77304450	1347	1347	1347	1347	0
524	20240216	113100	77304450	1347	1349	1349	1346	3130
525	20240216	113000	73088314	1347	1347	1347	1347	0
526	20240216	112900	73088314	1347	1347	1347	1347	0
527	20240216	112800	73088314	1347	1347	1347	1347	0
528	20240216	112700	73088314	1347	1347	1347	1347	0
529	20240216	112600	73088314	1347	1347	1347	1347	0
530	20240216	112500	73088314	1347	1347	1347	1347	0
531	20240216	112400	73088314	1347	1347	1347	1347	0
532	20240216	112300	73088314	1347	1347	1347	1347	0
533	20240216	112200	73088314	1347	1348	1348	1347	1073
534	20240216	112100	71642765	1348	1348	1348	1348	0
535	20240216	112000	71642765	1348	1348	1348	1348	0
536	20240216	111900	71642765	1348	1348	1348	1348	0
537	20240216	111800	71642765	1348	1348	1348	1348	0
538	20240216	111700	71642765	1348	1348	1348	1348	0
539	20240216	111600	71642765	1348	1348	1348	1348	0
540	20240216	111500	71642765	1348	1348	1348	1348	0
541	20240216	111400	71642765	1348	1348	1348	1348	0
542	20240216	111300	71642765	1348	1348	1348	1348	360
543	20240216	111200	71157485	1348	1348	1348	1348	0
544	20240216	111100	71157485	1348	1348	1348	1348	65
545	20240216	111000	71069865	1348	1348	1348	1348	0
546	20240216	110900	71069865	1348	1348	1348	1348	0
547	20240216	110800	71069865	1348	1348	1348	1348	0
548	20240216	110700	71069865	1348	1348	1348	1348	0
549	20240216	110600	71069865	1348	1348	1348	1348	0
550	20240216	110500	71069865	1348	1348	1348	1348	0
551	20240216	110400	71069865	1348	1348	1348	1348	0
552	20240216	110300	71069865	1348	1348	1348	1348	10
553	20240216	110200	71056385	1348	1348	1348	1348	0
554	20240216	110100	71056385	1348	1348	1348	1348	0
555	20240216	110000	71056385	1348	1348	1348	1348	0
556	20240216	105900	71056385	1348	1348	1348	1348	0
557	20240216	105800	71056385	1348	1348	1348	1348	0
558	20240216	105700	71056385	1348	1348	1348	1348	1
559	20240216	105600	71055037	1348	1348	1348	1348	0
560	20240216	105500	71055037	1348	1348	1348	1348	400
561	20240216	105400	70515837	1348	1350	1350	1348	1151
562	20240216	105300	68963484	1350	1350	1350	1350	14
563	20240216	105200	68944584	1350	1350	1350	1350	0
564	20240216	105100	68944584	1350	1350	1350	1350	301
565	20240216	105000	68538234	1349	1349	1349	1349	12
566	20240216	104900	68522046	1350	1350	1350	1350	8
567	20240216	104800	68511246	1350	1350	1350	1350	23
568	20240216	104700	68480196	1350	1350	1350	1350	0
569	20240216	104600	68480196	1350	1350	1350	1350	796
570	20240216	104500	67405596	1350	1350	1350	1350	0
571	20240216	104400	67405596	1350	1350	1350	1350	0
572	20240216	104300	67405596	1350	1350	1350	1350	600
573	20240216	104200	66595596	1350	1350	1350	1350	200
574	20240216	104100	66325596	1350	1350	1350	1350	56
575	20240216	104000	66249996	1350	1350	1350	1350	0
576	20240216	103900	66249996	1350	1350	1350	1350	13
577	20240216	103800	66232446	1350	1350	1350	1350	1
578	20240216	103700	66231096	1350	1350	1350	1350	939
579	20240216	103600	64963446	1350	1350	1350	1350	50
580	20240216	103500	64895946	1350	1350	1350	1350	0
581	20240216	103400	64895946	1350	1350	1350	1350	0
582	20240216	103300	64895946	1350	1350	1350	1350	0
583	20240216	103200	64895946	1350	1350	1350	1350	0
584	20240216	103100	64895946	1350	1350	1350	1350	13
585	20240216	103000	64878396	1350	1350	1350	1350	1
586	20240216	102900	64877046	1350	1350	1350	1350	10
587	20240216	102800	64863546	1350	1350	1350	1350	0
588	20240216	102700	64863546	1350	1350	1350	1350	0
589	20240216	102600	64863546	1350	1350	1350	1350	2
590	20240216	102500	64860846	1350	1351	1351	1350	3
591	20240216	102400	64856794	1352	1352	1352	1352	1000
592	20240216	102300	63504794	1351	1351	1351	1351	0
593	20240216	102200	63504794	1351	1351	1351	1351	0
594	20240216	102100	63504794	1351	1351	1351	1351	0
595	20240216	102000	63504794	1351	1351	1351	1351	0
596	20240216	101900	63504794	1351	1351	1351	1351	0
597	20240216	101800	63504794	1351	1351	1351	1351	51
598	20240216	101700	63435893	1341	1341	1341	1341	0
599	20240216	101600	63435893	1341	1341	1341	1341	0
600	20240216	101500	63435893	1341	1352	1352	1340	4660
601	20240216	101400	57182793	1353	1353	1353	1353	0
602	20240216	101300	57182793	1353	1353	1353	1353	2
603	20240216	101200	57180087	1354	1356	1356	1354	3228
604	20240216	101100	52802939	1355	1355	1355	1355	0
605	20240216	101000	52802939	1355	1355	1355	1355	15
606	20240216	100900	52782614	1355	1355	1355	1355	1
607	20240216	100800	52781259	1349	1349	1349	1349	0
608	20240216	100700	52781259	1349	1349	1349	1349	1
609	20240216	100600	52779910	1349	1349	1349	1349	70
610	20240216	100500	52685480	1349	1349	1349	1349	104
611	20240216	100400	52545184	1349	1349	1349	1349	2036
612	20240216	100300	49798620	1349	1349	1349	1349	10
613	20240216	100200	49785130	1349	1349	1349	1348	16
614	20240216	100100	49763547	1348	1348	1348	1348	7
615	20240216	100000	49754111	1348	1348	1348	1348	7
616	20240216	095900	49744675	1349	1347	1349	1347	202
617	20240216	095800	49472207	1348	1348	1348	1348	2
618	20240216	095700	49469511	1347	1347	1347	1347	0
619	20240216	095600	49469511	1347	1348	1348	1347	7
620	20240216	095500	49460081	1348	1348	1348	1348	0
621	20240216	095400	49460081	1348	1349	1349	1348	711
622	20240216	095300	48500943	1349	1349	1349	1349	7
623	20240216	095200	48491500	1341	1341	1341	1341	0
624	20240216	095100	48491500	1341	1343	1343	1341	1778
625	20240216	095000	46105995	1343	1343	1343	1343	258
626	20240216	094900	45759501	1343	1343	1343	1343	583
627	20240216	094800	44976532	1342	1342	1342	1342	0
628	20240216	094700	44976532	1342	1342	1342	1342	0
629	20240216	094600	44976532	1342	1349	1349	1342	77
630	20240216	094500	44872702	1349	1349	1349	1349	0
631	20240216	094400	44872702	1349	1349	1349	1349	1
632	20240216	094300	44871353	1349	1349	1349	1349	31
633	20240216	094200	44829534	1351	1354	1354	1351	909
634	20240216	094100	43599039	1354	1349	1354	1349	88
635	20240216	094000	43480287	1349	1343	1349	1343	944
636	20240216	093900	42212159	1343	1343	1343	1343	77
637	20240216	093800	42108748	1343	1342	1343	1341	1212
638	20240216	093700	40483242	1341	1342	1342	1341	308
639	20240216	093600	40069914	1343	1343	1343	1343	14
640	20240216	093500	40051112	1343	1343	1343	1342	185
641	20240216	093400	39802658	1343	1343	1343	1343	578
642	20240216	093300	39026404	1343	1343	1343	1343	0
643	20240216	093200	39026404	1343	1345	1345	1343	3770
644	20240216	093100	33960467	1344	1349	1349	1344	4
645	20240216	093000	33955084	1344	1345	1346	1344	2545
646	20240216	092900	30532357	1346	1349	1353	1346	6469
647	20240216	092800	21815518	1349	1349	1350	1349	3140
648	20240216	092700	17579125	1350	1350	1350	1350	97
649	20240216	092600	17448175	1350	1350	1350	1350	1
650	20240216	092500	17446825	1349	1349	1350	1349	171
651	20240216	092400	17216137	1349	1350	1350	1349	13
652	20240216	092300	17198599	1350	1353	1353	1350	6028
653	20240216	092200	9052952	1353	1353	1353	1353	387
654	20240216	092100	8529341	1353	1354	1354	1353	200
655	20240216	092000	8258651	1354	1363	1363	1354	75
656	20240216	091900	8157091	1355	1355	1355	1355	0
657	20240216	091800	8157091	1355	1355	1355	1354	763
658	20240216	091700	7123289	1356	1355	1356	1355	36
659	20240216	091600	7074495	1355	1355	1355	1355	103
660	20240216	091500	6934930	1354	1354	1354	1353	93
661	20240216	091400	6809010	1354	1354	1354	1354	1
662	20240216	091300	6807656	1353	1353	1353	1353	41
663	20240216	091200	6752183	1353	1354	1354	1353	593
664	20240216	091100	5949339	1354	1355	1355	1354	1504
665	20240216	091000	3911751	1355	1356	1356	1355	128
666	20240216	090900	3738310	1356	1365	1365	1356	1405
667	20240216	090800	1833085	1365	1365	1365	1365	1
668	20240216	090700	1831720	1363	1363	1363	1363	13
669	20240216	090600	1814001	1365	1365	1365	1355	282
670	20240216	090500	1431198	1365	1365	1365	1365	1
671	20240216	090400	1429833	1365	1355	1365	1355	11
672	20240216	090300	1414918	1365	1365	1365	1365	7
673	20240216	090200	1405363	1367	1367	1367	1367	21
674	20240216	090100	1376656	1369	1369	1369	1369	1
675	20240216	090000	1375287	1369	1370	1370	1367	1004