KissMeData/086890/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195500	426747960	5750	5750	5750	5750	607
3	20240216	195400	426747960	5750	5750	5750	5750	0
4	20240216	195300	426747960	5750	5750	5750	5750	0
5	20240216	195200	426747960	5750	5750	5750	5750	0
6	20240216	195100	426747960	5750	5750	5750	5750	0
7	20240216	195000	426747960	5750	5750	5750	5750	0
8	20240216	194900	426747960	5750	5750	5750	5750	0
9	20240216	194800	426747960	5750	5750	5750	5750	0
10	20240216	194700	426747960	5750	5750	5750	5750	0
11	20240216	194600	426747960	5750	5750	5750	5750	0
12	20240216	194500	426747960	5750	5750	5750	5750	0
13	20240216	194400	426747960	5750	5750	5750	5750	0
14	20240216	194300	426747960	5750	5750	5750	5750	0
15	20240216	194200	426747960	5750	5750	5750	5750	0
16	20240216	194100	426747960	5750	5750	5750	5750	0
17	20240216	194000	426747960	5750	5750	5750	5750	0
18	20240216	193900	426747960	5750	5750	5750	5750	0
19	20240216	193800	426747960	5750	5750	5750	5750	0
20	20240216	193700	426747960	5750	5750	5750	5750	0
21	20240216	193600	426747960	5750	5750	5750	5750	0
22	20240216	193500	426747960	5750	5750	5750	5750	0
23	20240216	193400	426747960	5750	5750	5750	5750	0
24	20240216	193300	426747960	5750	5750	5750	5750	0
25	20240216	193200	426747960	5750	5750	5750	5750	0
26	20240216	193100	426747960	5750	5750	5750	5750	0
27	20240216	193000	426747960	5750	5750	5750	5750	0
28	20240216	192900	426747960	5750	5750	5750	5750	0
29	20240216	192800	426747960	5750	5750	5750	5750	0
30	20240216	192700	426747960	5750	5750	5750	5750	0
31	20240216	192600	426747960	5750	5750	5750	5750	0
32	20240216	192500	426747960	5750	5750	5750	5750	607
33	20240216	192400	426747960	5750	5750	5750	5750	0
34	20240216	192300	426747960	5750	5750	5750	5750	0
35	20240216	192200	426747960	5750	5750	5750	5750	0
36	20240216	192100	426747960	5750	5750	5750	5750	0
37	20240216	192000	426747960	5750	5750	5750	5750	0
38	20240216	191900	426747960	5750	5750	5750	5750	0
39	20240216	191800	426747960	5750	5750	5750	5750	0
40	20240216	191700	426747960	5750	5750	5750	5750	0
41	20240216	191600	426747960	5750	5750	5750	5750	0
42	20240216	191500	426747960	5750	5750	5750	5750	0
43	20240216	191400	426747960	5750	5750	5750	5750	0
44	20240216	191300	426747960	5750	5750	5750	5750	0
45	20240216	191200	426747960	5750	5750	5750	5750	0
46	20240216	191100	426747960	5750	5750	5750	5750	0
47	20240216	191000	426747960	5750	5750	5750	5750	0
48	20240216	190900	426747960	5750	5750	5750	5750	0
49	20240216	190800	426747960	5750	5750	5750	5750	0
50	20240216	190700	426747960	5750	5750	5750	5750	0
51	20240216	190600	426747960	5750	5750	5750	5750	0
52	20240216	190500	426747960	5750	5750	5750	5750	0
53	20240216	190400	426747960	5750	5750	5750	5750	0
54	20240216	190300	426747960	5750	5750	5750	5750	0
55	20240216	190200	426747960	5750	5750	5750	5750	0
56	20240216	190100	426747960	5750	5750	5750	5750	0
57	20240216	190000	426747960	5750	5750	5750	5750	0
58	20240216	185900	426747960	5750	5750	5750	5750	0
59	20240216	185800	426747960	5750	5750	5750	5750	0
60	20240216	185700	426747960	5750	5750	5750	5750	0
61	20240216	185600	426747960	5750	5750	5750	5750	0
62	20240216	185500	426747960	5750	5750	5750	5750	607
63	20240216	185400	426747960	5750	5750	5750	5750	0
64	20240216	185300	426747960	5750	5750	5750	5750	0
65	20240216	185200	426747960	5750	5750	5750	5750	0
66	20240216	185100	426747960	5750	5750	5750	5750	0
67	20240216	185000	426747960	5750	5750	5750	5750	0
68	20240216	184900	426747960	5750	5750	5750	5750	0
69	20240216	184800	426747960	5750	5750	5750	5750	0
70	20240216	184700	426747960	5750	5750	5750	5750	0
71	20240216	184600	426747960	5750	5750	5750	5750	0
72	20240216	184500	426747960	5750	5750	5750	5750	0
73	20240216	184400	426747960	5750	5750	5750	5750	0
74	20240216	184300	426747960	5750	5750	5750	5750	0
75	20240216	184200	426747960	5750	5750	5750	5750	0
76	20240216	184100	426747960	5750	5750	5750	5750	0
77	20240216	184000	426747960	5750	5750	5750	5750	0
78	20240216	183900	426747960	5750	5750	5750	5750	0
79	20240216	183800	426747960	5750	5750	5750	5750	0
80	20240216	183700	426747960	5750	5750	5750	5750	0
81	20240216	183600	426747960	5750	5750	5750	5750	0
82	20240216	183500	426747960	5750	5750	5750	5750	0
83	20240216	183400	426747960	5750	5750	5750	5750	0
84	20240216	183300	426747960	5750	5750	5750	5750	0
85	20240216	183200	426747960	5750	5750	5750	5750	0
86	20240216	183100	426747960	5750	5750	5750	5750	0
87	20240216	183000	426747960	5750	5750	5750	5750	0
88	20240216	182900	426747960	5750	5750	5750	5750	0
89	20240216	182800	426747960	5750	5750	5750	5750	0
90	20240216	182700	426747960	5750	5750	5750	5750	0
91	20240216	182600	426747960	5750	5750	5750	5750	0
92	20240216	182500	426747960	5750	5750	5750	5750	607
93	20240216	182400	426747960	5750	5750	5750	5750	0
94	20240216	182300	426747960	5750	5750	5750	5750	0
95	20240216	182200	426747960	5750	5750	5750	5750	0
96	20240216	182100	426747960	5750	5750	5750	5750	0
97	20240216	182000	426747960	5750	5750	5750	5750	0
98	20240216	181900	426747960	5750	5750	5750	5750	0
99	20240216	181800	426747960	5750	5750	5750	5750	0
100	20240216	181700	426747960	5750	5750	5750	5750	0
101	20240216	181600	426747960	5750	5750	5750	5750	0
102	20240216	181500	426747960	5750	5750	5750	5750	0
103	20240216	181400	426747960	5750	5750	5750	5750	0
104	20240216	181300	426747960	5750	5750	5750	5750	0
105	20240216	181200	426747960	5750	5750	5750	5750	0
106	20240216	181100	426747960	5750	5750	5750	5750	0
107	20240216	181000	426747960	5750	5750	5750	5750	0
108	20240216	180900	426747960	5750	5750	5750	5750	0
109	20240216	180800	426747960	5750	5750	5750	5750	0
110	20240216	180700	426747960	5750	5750	5750	5750	0
111	20240216	180600	426747960	5750	5750	5750	5750	0
112	20240216	180500	426747960	5750	5750	5750	5750	0
113	20240216	180400	426747960	5750	5750	5750	5750	0
114	20240216	180300	426747960	5750	5750	5750	5750	0
115	20240216	180200	426747960	5750	5750	5750	5750	0
116	20240216	180100	426747960	5750	5750	5750	5750	0
117	20240216	180000	426747960	5750	5750	5750	5750	0
118	20240216	175900	426747960	5750	5750	5750	5750	0
119	20240216	175800	426747960	5750	5750	5750	5750	0
120	20240216	175700	426747960	5750	5750	5750	5750	0
121	20240216	175600	426747960	5750	5750	5750	5750	0
122	20240216	175500	426747960	5750	5750	5750	5750	607
123	20240216	175400	426747960	5750	5750	5750	5750	0
124	20240216	175300	426747960	5750	5750	5750	5750	0
125	20240216	175200	426747960	5750	5750	5750	5750	0
126	20240216	175100	426747960	5750	5750	5750	5750	0
127	20240216	175000	426747960	5750	5750	5750	5750	0
128	20240216	174900	426747960	5750	5750	5750	5750	0
129	20240216	174800	426747960	5750	5750	5750	5750	0
130	20240216	174700	426747960	5750	5750	5750	5750	0
131	20240216	174600	426747960	5750	5750	5750	5750	0
132	20240216	174500	426747960	5750	5750	5750	5750	0
133	20240216	174400	426747960	5750	5750	5750	5750	0
134	20240216	174300	426747960	5750	5750	5750	5750	0
135	20240216	174200	426747960	5750	5750	5750	5750	0
136	20240216	174100	426747960	5750	5750	5750	5750	0
137	20240216	174000	426747960	5750	5750	5750	5750	0
138	20240216	173900	426747960	5750	5750	5750	5750	0
139	20240216	173800	426747960	5750	5750	5750	5750	0
140	20240216	173700	426747960	5750	5750	5750	5750	0
141	20240216	173600	426747960	5750	5750	5750	5750	0
142	20240216	173500	426747960	5750	5750	5750	5750	0
143	20240216	173400	426747960	5750	5750	5750	5750	0
144	20240216	173300	426747960	5750	5750	5750	5750	0
145	20240216	173200	426747960	5750	5750	5750	5750	0
146	20240216	173100	426747960	5750	5750	5750	5750	0
147	20240216	173000	426747960	5750	5750	5750	5750	0
148	20240216	172900	426747960	5750	5750	5750	5750	0
149	20240216	172800	426747960	5750	5750	5750	5750	0
150	20240216	172700	426747960	5750	5750	5750	5750	0
151	20240216	172600	426747960	5750	5750	5750	5750	0
152	20240216	172500	426747960	5750	5750	5750	5750	607
153	20240216	172400	426747960	5750	5750	5750	5750	0
154	20240216	172300	426747960	5750	5750	5750	5750	0
155	20240216	172200	426747960	5750	5750	5750	5750	0
156	20240216	172100	426747960	5750	5750	5750	5750	0
157	20240216	172000	426747960	5750	5750	5750	5750	0
158	20240216	171900	426747960	5750	5750	5750	5750	0
159	20240216	171800	426747960	5750	5750	5750	5750	0
160	20240216	171700	426747960	5750	5750	5750	5750	0
161	20240216	171600	426747960	5750	5750	5750	5750	0
162	20240216	171500	426747960	5750	5750	5750	5750	0
163	20240216	171400	426747960	5750	5750	5750	5750	0
164	20240216	171300	426747960	5750	5750	5750	5750	0
165	20240216	171200	426747960	5750	5750	5750	5750	0
166	20240216	171100	426747960	5750	5750	5750	5750	0
167	20240216	171000	426747960	5750	5750	5750	5750	0
168	20240216	170900	426747960	5750	5750	5750	5750	0
169	20240216	170800	426747960	5750	5750	5750	5750	0
170	20240216	170700	426747960	5750	5750	5750	5750	0
171	20240216	170600	426747960	5750	5750	5750	5750	0
172	20240216	170500	426747960	5750	5750	5750	5750	0
173	20240216	170400	426747960	5750	5750	5750	5750	0
174	20240216	170300	426747960	5750	5750	5750	5750	0
175	20240216	170200	426747960	5750	5750	5750	5750	0
176	20240216	170100	426747960	5750	5750	5750	5750	0
177	20240216	170000	426747960	5750	5750	5750	5750	0
178	20240216	165900	426747960	5750	5750	5750	5750	0
179	20240216	165800	426747960	5750	5750	5750	5750	0
180	20240216	165700	426747960	5750	5750	5750	5750	0
181	20240216	165600	426747960	5750	5750	5750	5750	0
182	20240216	165500	426747960	5750	5750	5750	5750	607
183	20240216	165400	426747960	5750	5750	5750	5750	0
184	20240216	165300	426747960	5750	5750	5750	5750	0
185	20240216	165200	426747960	5750	5750	5750	5750	0
186	20240216	165100	426747960	5750	5750	5750	5750	0
187	20240216	165000	426747960	5750	5750	5750	5750	0
188	20240216	164900	426747960	5750	5750	5750	5750	0
189	20240216	164800	426747960	5750	5750	5750	5750	0
190	20240216	164700	426747960	5750	5750	5750	5750	0
191	20240216	164600	426747960	5750	5750	5750	5750	0
192	20240216	164500	426747960	5750	5750	5750	5750	0
193	20240216	164400	426747960	5750	5750	5750	5750	0
194	20240216	164300	426747960	5750	5750	5750	5750	0
195	20240216	164200	426747960	5750	5750	5750	5750	0
196	20240216	164100	426747960	5750	5750	5750	5750	0
197	20240216	164000	426747960	5750	5750	5750	5750	0
198	20240216	163900	426747960	5750	5750	5750	5750	0
199	20240216	163800	426747960	5750	5750	5750	5750	0
200	20240216	163700	426747960	5750	5750	5750	5750	0
201	20240216	163600	426747960	5750	5750	5750	5750	0
202	20240216	163500	426747960	5750	5750	5750	5750	0
203	20240216	163400	426747960	5750	5750	5750	5750	0
204	20240216	163300	426747960	5750	5750	5750	5750	0
205	20240216	163200	426747960	5750	5750	5750	5750	0
206	20240216	163100	426747960	5750	5750	5750	5750	0
207	20240216	163000	426747960	5750	5750	5750	5750	0
208	20240216	162900	426747960	5750	5750	5750	5750	0
209	20240216	162800	426747960	5750	5750	5750	5750	0
210	20240216	162700	426747960	5750	5750	5750	5750	0
211	20240216	162600	426747960	5750	5750	5750	5750	0
212	20240216	162500	426747960	5750	5750	5750	5750	607
213	20240216	162400	426747960	5750	5750	5750	5750	0
214	20240216	162300	426747960	5750	5750	5750	5750	0
215	20240216	162200	426747960	5750	5750	5750	5750	0
216	20240216	162100	426747960	5750	5750	5750	5750	0
217	20240216	162000	426747960	5750	5750	5750	5750	0
218	20240216	161900	426747960	5750	5750	5750	5750	0
219	20240216	161800	426747960	5750	5750	5750	5750	0
220	20240216	161700	426747960	5750	5750	5750	5750	0
221	20240216	161600	426747960	5750	5750	5750	5750	0
222	20240216	161500	426747960	5750	5750	5750	5750	0
223	20240216	161400	426747960	5750	5750	5750	5750	0
224	20240216	161300	426747960	5750	5750	5750	5750	0
225	20240216	161200	426747960	5750	5750	5750	5750	0
226	20240216	161100	426747960	5750	5750	5750	5750	0
227	20240216	161000	426747960	5750	5750	5750	5750	0
228	20240216	160900	426747960	5750	5750	5750	5750	0
229	20240216	160800	426747960	5750	5750	5750	5750	0
230	20240216	160700	426747960	5750	5750	5750	5750	0
231	20240216	160600	426747960	5750	5750	5750	5750	0
232	20240216	160500	426747960	5750	5750	5750	5750	0
233	20240216	160400	426747960	5750	5750	5750	5750	0
234	20240216	160300	426747960	5750	5750	5750	5750	0
235	20240216	160200	426747960	5750	5750	5750	5750	0
236	20240216	160100	426747960	5750	5750	5750	5750	0
237	20240216	160000	426747960	5750	5750	5750	5750	0
238	20240216	155900	426747960	5750	5750	5750	5750	0
239	20240216	155800	426747960	5750	5750	5750	5750	0
240	20240216	155700	426747960	5750	5750	5750	5750	0
241	20240216	155600	426747960	5750	5750	5750	5750	0
242	20240216	155500	426747960	5750	5750	5750	5750	607
243	20240216	155400	426747960	5750	5750	5750	5750	0
244	20240216	155300	426747960	5750	5750	5750	5750	0
245	20240216	155200	426747960	5750	5750	5750	5750	0
246	20240216	155100	426747960	5750	5750	5750	5750	0
247	20240216	155000	426747960	5750	5750	5750	5750	0
248	20240216	154900	426747960	5750	5750	5750	5750	0
249	20240216	154800	426747960	5750	5750	5750	5750	0
250	20240216	154700	426747960	5750	5750	5750	5750	0
251	20240216	154600	426747960	5750	5750	5750	5750	0
252	20240216	154500	426747960	5750	5750	5750	5750	0
253	20240216	154400	426747960	5750	5750	5750	5750	0
254	20240216	154300	426747960	5750	5750	5750	5750	0
255	20240216	154200	426747960	5750	5750	5750	5750	0
256	20240216	154100	426747960	5750	5750	5750	5750	0
257	20240216	154000	426747960	5750	5750	5750	5750	0
258	20240216	153900	426747960	5750	5750	5750	5750	0
259	20240216	153800	426747960	5750	5750	5750	5750	0
260	20240216	153700	426747960	5750	5750	5750	5750	0
261	20240216	153600	426747960	5750	5750	5750	5750	0
262	20240216	153500	426747960	5750	5750	5750	5750	0
263	20240216	153400	426747960	5750	5750	5750	5750	0
264	20240216	153300	426747960	5750	5750	5750	5750	0
265	20240216	153200	426747960	5750	5750	5750	5750	0
266	20240216	153100	426747960	5750	5750	5750	5750	0
267	20240216	153000	426747960	5750	5750	5750	5750	607
268	20240216	152900	423257710	5760	5760	5760	5760	0
269	20240216	152800	423257710	5760	5760	5760	5760	0
270	20240216	152700	423257710	5760	5760	5760	5760	0
271	20240216	152600	423257710	5760	5760	5760	5760	0
272	20240216	152500	423257710	5760	5760	5760	5760	0
273	20240216	152400	423257710	5760	5760	5760	5760	0
274	20240216	152300	423257710	5760	5760	5760	5760	0
275	20240216	152200	423257710	5760	5760	5760	5760	0
276	20240216	152100	423257710	5760	5760	5760	5760	0
277	20240216	152000	423257710	5760	5760	5760	5760	0
278	20240216	151900	423257710	5760	5740	5760	5730	223
279	20240216	151800	421977610	5740	5730	5740	5710	52
280	20240216	151700	421680140	5710	5710	5710	5710	25
281	20240216	151600	421537390	5710	5730	5730	5710	46
282	20240216	151500	421274240	5700	5700	5700	5700	0
283	20240216	151400	421274240	5700	5730	5730	5700	597
284	20240216	151300	417868030	5730	5740	5740	5730	62
285	20240216	151200	417512330	5740	5740	5740	5740	0
286	20240216	151100	417512330	5740	5740	5740	5730	22
287	20240216	151000	417386250	5720	5720	5720	5720	0
288	20240216	150900	417386250	5720	5730	5730	5720	693
289	20240216	150800	413422250	5730	5730	5730	5730	21
290	20240216	150700	413301920	5720	5720	5720	5720	0
291	20240216	150600	413301920	5720	5720	5720	5720	11
292	20240216	150500	413239000	5720	5720	5720	5720	0
293	20240216	150400	413239000	5720	5720	5720	5720	383
294	20240216	150300	411048240	5730	5740	5740	5730	111
295	20240216	150200	410412080	5740	5740	5740	5740	522
296	20240216	150100	407415800	5740	5740	5740	5740	2
297	20240216	150000	407404320	5740	5740	5740	5740	0
298	20240216	145900	407404320	5740	5750	5750	5740	61
299	20240216	145800	407053770	5740	5740	5740	5740	2
300	20240216	145700	407042290	5750	5750	5750	5750	100
301	20240216	145600	406467290	5750	5750	5750	5750	0
302	20240216	145500	406467290	5750	5750	5750	5750	0
303	20240216	145400	406467290	5750	5750	5750	5750	1
304	20240216	145300	406461540	5750	5750	5750	5750	1
305	20240216	145200	406455790	5720	5720	5720	5720	0
306	20240216	145100	406455790	5720	5720	5720	5720	0
307	20240216	145000	406455790	5720	5720	5720	5720	0
308	20240216	144900	406455790	5720	5720	5720	5720	3
309	20240216	144800	406438630	5760	5750	5760	5750	24
310	20240216	144700	406300400	5730	5750	5750	5730	5040
311	20240216	144600	377376640	5750	5750	5750	5750	0
312	20240216	144500	377376640	5750	5750	5750	5750	223
313	20240216	144400	376094390	5750	5750	5750	5750	2208
314	20240216	144300	363398390	5750	5750	5750	5750	0
315	20240216	144200	363398390	5750	5750	5770	5750	1637
316	20240216	144100	353984120	5750	5740	5750	5740	154
317	20240216	144000	353098720	5740	5740	5740	5740	310
318	20240216	143900	351319320	5730	5730	5730	5730	0
319	20240216	143800	351319320	5730	5730	5730	5730	50
320	20240216	143700	351032820	5710	5710	5710	5710	0
321	20240216	143600	351032820	5710	5740	5740	5710	221
322	20240216	143500	349770280	5740	5720	5740	5700	2071
323	20240216	143400	337947100	5730	5730	5730	5730	277
324	20240216	143300	336359890	5750	5750	5750	5750	20
325	20240216	143200	336244890	5750	5740	5750	5730	362
326	20240216	143100	334167040	5740	5740	5740	5740	100
327	20240216	143000	333593040	5740	5700	5740	5700	7549
328	20240216	142900	290457010	5700	5700	5700	5700	0
329	20240216	142800	290457010	5700	5700	5700	5700	0
330	20240216	142700	290457010	5700	5700	5700	5700	1
331	20240216	142600	290451310	5700	5700	5700	5700	862
332	20240216	142500	285537910	5710	5710	5710	5710	501
333	20240216	142400	282677200	5700	5700	5700	5700	250
334	20240216	142300	281252200	5700	5700	5700	5700	0
335	20240216	142200	281252200	5700	5700	5700	5700	0
336	20240216	142100	281252200	5700	5700	5700	5700	0
337	20240216	142000	281252200	5700	5700	5700	5700	21
338	20240216	141900	281132500	5700	5700	5700	5700	0
339	20240216	141800	281132500	5700	5700	5700	5700	26
340	20240216	141700	280984300	5710	5710	5710	5710	0
341	20240216	141600	280984300	5710	5710	5710	5710	0
342	20240216	141500	280984300	5710	5710	5710	5710	0
343	20240216	141400	280984300	5710	5710	5710	5710	0
344	20240216	141300	280984300	5710	5710	5710	5710	58
345	20240216	141200	280653120	5710	5710	5710	5700	1216
346	20240216	141100	273719760	5700	5700	5700	5700	0
347	20240216	141000	273719760	5700	5700	5700	5700	0
348	20240216	140900	273719760	5700	5700	5700	5700	0
349	20240216	140800	273719760	5700	5700	5700	5700	297
350	20240216	140700	272026860	5700	5700	5700	5700	10
351	20240216	140600	271969860	5700	5700	5700	5700	19
352	20240216	140500	271861560	5690	5690	5690	5690	0
353	20240216	140400	271861560	5690	5690	5690	5690	0
354	20240216	140300	271861560	5690	5690	5690	5690	0
355	20240216	140200	271861560	5690	5690	5690	5690	100
356	20240216	140100	271292560	5700	5700	5700	5700	235
357	20240216	140000	269953060	5700	5700	5700	5700	0
358	20240216	135900	269953060	5700	5700	5700	5700	123
359	20240216	135800	269251960	5700	5700	5700	5700	0
360	20240216	135700	269251960	5700	5700	5700	5700	9
361	20240216	135600	269200660	5700	5700	5700	5700	7
362	20240216	135500	269160760	5700	5700	5700	5700	30
363	20240216	135400	268989760	5700	5700	5700	5700	0
364	20240216	135300	268989760	5700	5700	5700	5700	1000
365	20240216	135200	263289760	5700	5700	5700	5700	105
366	20240216	135100	262691260	5700	5710	5710	5700	16
367	20240216	135000	262599910	5710	5710	5710	5710	0
368	20240216	134900	262599910	5710	5710	5710	5710	0
369	20240216	134800	262599910	5710	5710	5710	5710	0
370	20240216	134700	262599910	5710	5710	5710	5710	0
371	20240216	134600	262599910	5710	5710	5710	5710	0
372	20240216	134500	262599910	5710	5710	5710	5710	0
373	20240216	134400	262599910	5710	5710	5710	5710	65
374	20240216	134300	262228760	5710	5710	5710	5710	0
375	20240216	134200	262228760	5710	5710	5710	5710	2
376	20240216	134100	262217340	5710	5710	5710	5710	0
377	20240216	134000	262217340	5710	5710	5710	5710	0
378	20240216	133900	262217340	5710	5700	5710	5700	3
379	20240216	133800	262200220	5710	5710	5710	5710	0
380	20240216	133700	262200220	5710	5710	5710	5710	0
381	20240216	133600	262200220	5710	5710	5710	5710	0
382	20240216	133500	262200220	5710	5710	5710	5710	0
383	20240216	133400	262200220	5710	5710	5710	5710	0
384	20240216	133300	262200220	5710	5710	5710	5710	0
385	20240216	133200	262200220	5710	5710	5710	5710	0
386	20240216	133100	262200220	5710	5710	5710	5710	1
387	20240216	133000	262194510	5690	5690	5690	5690	0
388	20240216	132900	262194510	5690	5690	5690	5690	150
389	20240216	132800	261341010	5690	5700	5700	5690	200
390	20240216	132700	260203000	5700	5700	5700	5700	770
391	20240216	132600	255814000	5700	5700	5700	5700	5
392	20240216	132500	255785500	5700	5700	5700	5700	0
393	20240216	132400	255785500	5700	5700	5700	5700	235
394	20240216	132300	254446000	5690	5690	5690	5690	0
395	20240216	132200	254446000	5690	5690	5690	5690	0
396	20240216	132100	254446000	5690	5690	5690	5690	2
397	20240216	132000	254434620	5700	5700	5700	5700	0
398	20240216	131900	254434620	5700	5700	5700	5700	0
399	20240216	131800	254434620	5700	5700	5700	5700	10
400	20240216	131700	254377620	5700	5700	5700	5700	0
401	20240216	131600	254377620	5700	5700	5700	5700	180
402	20240216	131500	253351620	5700	5700	5700	5700	0
403	20240216	131400	253351620	5700	5700	5700	5700	0
404	20240216	131300	253351620	5700	5700	5700	5700	92
405	20240216	131200	252827220	5710	5710	5710	5710	66
406	20240216	131100	252450360	5710	5700	5710	5700	57
407	20240216	131000	252125390	5700	5700	5700	5700	0
408	20240216	130900	252125390	5700	5700	5700	5700	0
409	20240216	130800	252125390	5700	5700	5700	5700	0
410	20240216	130700	252125390	5700	5700	5700	5700	9
411	20240216	130600	252074090	5710	5710	5710	5710	7
412	20240216	130500	252034120	5700	5700	5700	5700	0
413	20240216	130400	252034120	5700	5700	5700	5700	0
414	20240216	130300	252034120	5700	5700	5700	5700	397
415	20240216	130200	249771220	5720	5720	5720	5720	0
416	20240216	130100	249771220	5720	5720	5720	5720	371
417	20240216	130000	247649100	5720	5720	5720	5720	21
418	20240216	125900	247528980	5720	5720	5720	5720	0
419	20240216	125800	247528980	5720	5720	5720	5720	56
420	20240216	125700	247208660	5710	5710	5710	5710	0
421	20240216	125600	247208660	5710	5710	5710	5710	10
422	20240216	125500	247151560	5700	5700	5700	5700	0
423	20240216	125400	247151560	5700	5700	5700	5700	1
424	20240216	125300	247145860	5720	5720	5720	5720	0
425	20240216	125200	247145860	5720	5720	5720	5720	0
426	20240216	125100	247145860	5720	5720	5720	5720	43
427	20240216	125000	246899900	5720	5720	5720	5720	0
428	20240216	124900	246899900	5720	5720	5720	5720	0
429	20240216	124800	246899900	5720	5720	5720	5720	10
430	20240216	124700	246842700	5720	5720	5720	5720	3
431	20240216	124600	246825540	5720	5720	5720	5720	0
432	20240216	124500	246825540	5720	5720	5720	5720	83
433	20240216	124400	246350780	5720	5720	5730	5720	282
434	20240216	124300	244736140	5710	5710	5710	5710	0
435	20240216	124200	244736140	5710	5710	5710	5710	438
436	20240216	124100	242235160	5710	5710	5710	5710	166
437	20240216	124000	241287300	5700	5700	5700	5700	10
438	20240216	123900	241230300	5700	5700	5700	5700	1
439	20240216	123800	241224600	5710	5710	5710	5710	545
440	20240216	123700	238112650	5710	5710	5710	5710	50
441	20240216	123600	237827150	5710	5710	5710	5710	0
442	20240216	123500	237827150	5710	5720	5720	5710	155
443	20240216	123400	236941050	5730	5730	5730	5730	0
444	20240216	123300	236941050	5730	5720	5730	5720	161
445	20240216	123200	236020070	5730	5730	5730	5730	5
446	20240216	123100	235991420	5720	5720	5720	5720	156
447	20240216	123000	235099100	5720	5720	5720	5720	6
448	20240216	122900	235064780	5720	5720	5720	5720	2
449	20240216	122800	235053340	5710	5710	5710	5710	355
450	20240216	122700	233026290	5710	5710	5710	5710	10
451	20240216	122600	232969190	5710	5710	5710	5710	0
452	20240216	122500	232969190	5710	5710	5710	5710	0
453	20240216	122400	232969190	5710	5710	5710	5710	0
454	20240216	122300	232969190	5710	5710	5710	5710	1
455	20240216	122200	232963480	5700	5700	5700	5700	7
456	20240216	122100	232923580	5700	5700	5700	5700	179
457	20240216	122000	231903280	5700	5700	5700	5700	20
458	20240216	121900	231789280	5700	5700	5700	5700	0
459	20240216	121800	231789280	5700	5700	5700	5700	70
460	20240216	121700	231390280	5700	5700	5700	5700	0
461	20240216	121600	231390280	5700	5700	5700	5700	179
462	20240216	121500	230369980	5700	5700	5700	5700	7
463	20240216	121400	230330080	5700	5700	5700	5700	3
464	20240216	121300	230312980	5710	5700	5710	5700	2444
465	20240216	121200	216382090	5680	5690	5690	5680	3698
466	20240216	121100	195355770	5680	5680	5680	5680	2513
467	20240216	121000	181081930	5680	5680	5680	5680	0
468	20240216	120900	181081930	5680	5680	5680	5680	2167
469	20240216	120800	168773370	5680	5680	5680	5680	0
470	20240216	120700	168773370	5680	5670	5680	5670	12
471	20240216	120600	168705310	5670	5670	5670	5670	0
472	20240216	120500	168705310	5670	5670	5670	5670	0
473	20240216	120400	168705310	5670	5670	5670	5670	0
474	20240216	120300	168705310	5670	5670	5670	5670	0
475	20240216	120200	168705310	5670	5670	5670	5670	50
476	20240216	120100	168421810	5680	5680	5680	5680	0
477	20240216	120000	168421810	5680	5680	5680	5680	7
478	20240216	115900	168382050	5670	5670	5670	5670	264
479	20240216	115800	166885170	5670	5670	5670	5670	999
480	20240216	115700	161220840	5670	5670	5670	5670	11
481	20240216	115600	161158470	5670	5670	5670	5670	80
482	20240216	115500	160704870	5670	5670	5670	5670	0
483	20240216	115400	160704870	5670	5670	5670	5670	0
484	20240216	115300	160704870	5670	5670	5670	5670	0
485	20240216	115200	160704870	5670	5670	5670	5670	0
486	20240216	115100	160704870	5670	5670	5670	5670	0
487	20240216	115000	160704870	5670	5670	5670	5670	0
488	20240216	114900	160704870	5670	5670	5670	5670	0
489	20240216	114800	160704870	5670	5670	5670	5670	0
490	20240216	114700	160704870	5670	5670	5670	5670	0
491	20240216	114600	160704870	5670	5670	5670	5670	0
492	20240216	114500	160704870	5670	5670	5670	5670	1
493	20240216	114400	160699200	5680	5680	5680	5680	1
494	20240216	114300	160693520	5670	5670	5670	5670	1
495	20240216	114200	160687850	5670	5670	5670	5670	0
496	20240216	114100	160687850	5670	5670	5670	5670	301
497	20240216	114000	158981180	5670	5670	5670	5670	1
498	20240216	113900	158975510	5680	5680	5680	5680	63
499	20240216	113800	158617670	5680	5680	5680	5680	10
500	20240216	113700	158560870	5680	5680	5680	5680	2
501	20240216	113600	158549510	5680	5680	5680	5680	41
502	20240216	113500	158316630	5680	5680	5680	5680	4
503	20240216	113400	158293910	5670	5670	5670	5670	0
504	20240216	113300	158293910	5670	5670	5670	5670	8190
505	20240216	113200	111856610	5650	5650	5650	5650	0
506	20240216	113100	111856610	5650	5650	5650	5650	0
507	20240216	113000	111856610	5650	5650	5650	5650	2
508	20240216	112900	111845310	5660	5660	5660	5660	0
509	20240216	112800	111845310	5660	5660	5660	5660	510
510	20240216	112700	108958710	5660	5660	5660	5660	10
511	20240216	112600	108902110	5650	5650	5650	5650	1000
512	20240216	112500	103252110	5660	5660	5660	5660	0
513	20240216	112400	103252110	5660	5660	5660	5660	3
514	20240216	112300	103235130	5660	5660	5660	5660	0
515	20240216	112200	103235130	5660	5660	5660	5660	655
516	20240216	112100	99527830	5670	5670	5670	5670	0
517	20240216	112000	99527830	5670	5670	5670	5670	2
518	20240216	111900	99516490	5670	5680	5680	5670	67
519	20240216	111800	99135940	5680	5680	5680	5680	0
520	20240216	111700	99135940	5680	5680	5680	5680	0
521	20240216	111600	99135940	5680	5680	5680	5680	27
522	20240216	111500	98982580	5680	5680	5680	5680	500
523	20240216	111400	96142580	5680	5680	5680	5680	0
524	20240216	111300	96142580	5680	5670	5680	5670	111
525	20240216	111200	95512130	5680	5680	5680	5680	110
526	20240216	111100	94887330	5680	5680	5680	5680	2
527	20240216	111000	94875970	5680	5670	5680	5670	18
528	20240216	110900	94773780	5660	5660	5660	5660	52
529	20240216	110800	94479460	5670	5670	5670	5670	0
530	20240216	110700	94479460	5670	5670	5670	5670	12
531	20240216	110600	94411420	5670	5670	5670	5670	10
532	20240216	110500	94354720	5660	5660	5660	5660	0
533	20240216	110400	94354720	5660	5660	5660	5660	0
534	20240216	110300	94354720	5660	5660	5660	5660	0
535	20240216	110200	94354720	5660	5660	5660	5660	0
536	20240216	110100	94354720	5660	5660	5660	5660	0
537	20240216	110000	94354720	5660	5660	5660	5660	0
538	20240216	105900	94354720	5660	5660	5660	5660	0
539	20240216	105800	94354720	5660	5660	5660	5660	0
540	20240216	105700	94354720	5660	5660	5660	5660	0
541	20240216	105600	94354720	5660	5660	5660	5660	0
542	20240216	105500	94354720	5660	5660	5660	5660	0
543	20240216	105400	94354720	5660	5660	5660	5660	0
544	20240216	105300	94354720	5660	5660	5660	5660	100
545	20240216	105200	93788720	5660	5660	5660	5660	2
546	20240216	105100	93777400	5640	5660	5660	5640	1790
547	20240216	105000	83680070	5650	5650	5650	5650	0
548	20240216	104900	83680070	5650	5650	5650	5650	0
549	20240216	104800	83680070	5650	5650	5650	5650	10
550	20240216	104700	83623570	5650	5650	5650	5650	20
551	20240216	104600	83510570	5660	5660	5660	5660	4
552	20240216	104500	83487930	5640	5660	5660	5640	27
553	20240216	104400	83335480	5650	5650	5650	5650	749
554	20240216	104300	79103630	5650	5660	5660	5650	6
555	20240216	104200	79069710	5640	5640	5640	5640	134
556	20240216	104100	78313950	5640	5640	5640	5640	2
557	20240216	104000	78302670	5640	5640	5640	5640	20
558	20240216	103900	78189870	5640	5640	5640	5640	71
559	20240216	103800	77789430	5640	5650	5650	5640	176
560	20240216	103700	76796720	5630	5630	5630	5630	0
561	20240216	103600	76796720	5630	5630	5630	5630	0
562	20240216	103500	76796720	5630	5650	5670	5630	1507
563	20240216	103400	68308310	5660	5660	5660	5660	0
564	20240216	103300	68308310	5660	5660	5660	5660	69
565	20240216	103200	67917770	5650	5650	5650	5650	2
566	20240216	103100	67906470	5660	5660	5660	5660	0
567	20240216	103000	67906470	5660	5660	5660	5660	0
568	20240216	102900	67906470	5660	5660	5660	5660	0
569	20240216	102800	67906470	5660	5660	5660	5660	2
570	20240216	102700	67895150	5660	5660	5660	5660	0
571	20240216	102600	67895150	5660	5650	5660	5640	402
572	20240216	102500	65626430	5660	5660	5660	5660	1
573	20240216	102400	65620770	5660	5660	5660	5660	7
574	20240216	102300	65581150	5660	5650	5660	5650	16
575	20240216	102200	65490640	5650	5660	5660	5650	162
576	20240216	102100	64575270	5670	5670	5670	5650	51
577	20240216	102000	64286780	5670	5670	5670	5670	1
578	20240216	101900	64281110	5670	5670	5670	5670	0
579	20240216	101800	64281110	5670	5670	5670	5670	0
580	20240216	101700	64281110	5670	5670	5670	5670	3
581	20240216	101600	64264100	5640	5650	5650	5640	2000
582	20240216	101500	52983790	5650	5650	5650	5650	0
583	20240216	101400	52983790	5650	5650	5650	5650	0
584	20240216	101300	52983790	5650	5660	5660	5650	1537
585	20240216	101200	44295060	5660	5660	5660	5660	68
586	20240216	101100	43910180	5670	5670	5670	5670	4
587	20240216	101000	43887500	5680	5680	5680	5680	5
588	20240216	100900	43859100	5660	5670	5670	5660	340
589	20240216	100800	41934120	5670	5670	5670	5670	1
590	20240216	100700	41928450	5680	5680	5680	5680	5
591	20240216	100600	41900050	5680	5680	5680	5680	184
592	20240216	100500	40854930	5680	5680	5680	5680	3
593	20240216	100400	40837890	5680	5680	5680	5680	7
594	20240216	100300	40798130	5680	5680	5680	5680	3
595	20240216	100200	40781090	5680	5680	5680	5670	53
596	20240216	100100	40480430	5680	5680	5680	5680	10
597	20240216	100000	40423630	5680	5680	5680	5680	0
598	20240216	095900	40423630	5680	5680	5680	5680	11
599	20240216	095800	40361150	5690	5690	5690	5690	0
600	20240216	095700	40361150	5690	5690	5690	5690	0
601	20240216	095600	40361150	5690	5690	5690	5690	0
602	20240216	095500	40361150	5690	5690	5690	5670	503
603	20240216	095400	37509080	5680	5660	5680	5650	503
604	20240216	095300	34667040	5670	5670	5670	5670	5
605	20240216	095200	34638690	5670	5660	5670	5660	12
606	20240216	095100	34570680	5670	5650	5670	5650	79
607	20240216	095000	34123090	5660	5660	5660	5660	4
608	20240216	094900	34100450	5660	5660	5660	5660	64
609	20240216	094800	33738210	5660	5660	5660	5660	595
610	20240216	094700	30370510	5670	5660	5670	5660	165
611	20240216	094600	29435080	5660	5660	5660	5660	171
612	20240216	094500	28467220	5660	5660	5660	5660	59
613	20240216	094400	28133280	5660	5660	5660	5660	22
614	20240216	094300	28008760	5660	5660	5660	5660	14
615	20240216	094200	27929520	5660	5660	5660	5660	2
616	20240216	094100	27918200	5670	5670	5670	5670	5
617	20240216	094000	27889850	5670	5670	5670	5670	0
618	20240216	093900	27889850	5670	5640	5670	5640	50
619	20240216	093800	27607630	5640	5650	5650	5640	111
620	20240216	093700	26981480	5650	5650	5650	5650	81
621	20240216	093600	26523830	5650	5650	5650	5650	18
622	20240216	093500	26422130	5650	5660	5660	5650	798
623	20240216	093400	21912030	5670	5670	5670	5660	5
624	20240216	093300	21883710	5670	5660	5670	5660	71
625	20240216	093200	21481840	5680	5680	5680	5680	10
626	20240216	093100	21425040	5670	5670	5670	5670	116
627	20240216	093000	20767320	5680	5680	5680	5680	0
628	20240216	092900	20767320	5680	5680	5680	5680	0
629	20240216	092800	20767320	5680	5680	5680	5680	3
630	20240216	092700	20750280	5680	5680	5680	5680	7
631	20240216	092600	20710520	5680	5680	5680	5680	0
632	20240216	092500	20710520	5680	5680	5680	5680	1
633	20240216	092400	20704840	5660	5670	5670	5660	5
634	20240216	092300	20676530	5680	5660	5680	5660	41
635	20240216	092200	20444450	5660	5660	5660	5660	99
636	20240216	092100	19884110	5660	5660	5660	5660	201
637	20240216	092000	18746450	5670	5670	5670	5670	0
638	20240216	091900	18746450	5670	5670	5670	5670	200
639	20240216	091800	17612450	5670	5660	5670	5660	691
640	20240216	091700	13694490	5660	5660	5660	5660	7
641	20240216	091600	13654870	5660	5660	5660	5660	60
642	20240216	091500	13315270	5670	5670	5670	5670	0
643	20240216	091400	13315270	5670	5670	5670	5670	2
644	20240216	091300	13303930	5670	5660	5670	5660	82
645	20240216	091200	12839800	5670	5680	5690	5670	254
646	20240216	091100	11399520	5680	5680	5680	5680	1
647	20240216	091000	11393840	5690	5690	5710	5680	66
648	20240216	090900	11018340	5670	5680	5680	5670	52
649	20240216	090800	10723400	5680	5680	5680	5680	250
650	20240216	090700	9303400	5680	5690	5690	5680	2
651	20240216	090600	9292030	5680	5690	5690	5680	5
652	20240216	090500	9263620	5680	5690	5690	5680	490
653	20240216	090400	6480410	5680	5680	5680	5680	511
654	20240216	090300	3577930	5680	5680	5680	5680	1
655	20240216	090200	3572250	5690	5690	5690	5690	51
656	20240216	090100	3282060	5670	5670	5670	5670	0
657	20240216	090000	3282060	5670	5680	5680	5670	578