KissMeData/208140/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203400	951820010	2850	2850	2850	2850	6649
3	20240216	203300	951820010	2850	2850	2850	2850	0
4	20240216	203200	951820010	2850	2850	2850	2850	0
5	20240216	203100	951820010	2850	2850	2850	2850	0
6	20240216	203000	951820010	2850	2850	2850	2850	0
7	20240216	202900	951820010	2850	2850	2850	2850	0
8	20240216	202800	951820010	2850	2850	2850	2850	0
9	20240216	202700	951820010	2850	2850	2850	2850	0
10	20240216	202600	951820010	2850	2850	2850	2850	0
11	20240216	202500	951820010	2850	2850	2850	2850	0
12	20240216	202400	951820010	2850	2850	2850	2850	0
13	20240216	202300	951820010	2850	2850	2850	2850	0
14	20240216	202200	951820010	2850	2850	2850	2850	0
15	20240216	202100	951820010	2850	2850	2850	2850	0
16	20240216	202000	951820010	2850	2850	2850	2850	0
17	20240216	201900	951820010	2850	2850	2850	2850	0
18	20240216	201800	951820010	2850	2850	2850	2850	0
19	20240216	201700	951820010	2850	2850	2850	2850	0
20	20240216	201600	951820010	2850	2850	2850	2850	0
21	20240216	201500	951820010	2850	2850	2850	2850	0
22	20240216	201400	951820010	2850	2850	2850	2850	0
23	20240216	201300	951820010	2850	2850	2850	2850	0
24	20240216	201200	951820010	2850	2850	2850	2850	0
25	20240216	201100	951820010	2850	2850	2850	2850	0
26	20240216	201000	951820010	2850	2850	2850	2850	0
27	20240216	200900	951820010	2850	2850	2850	2850	0
28	20240216	200800	951820010	2850	2850	2850	2850	0
29	20240216	200700	951820010	2850	2850	2850	2850	0
30	20240216	200600	951820010	2850	2850	2850	2850	0
31	20240216	200500	951820010	2850	2850	2850	2850	0
32	20240216	200400	951820010	2850	2850	2850	2850	6649
33	20240216	200300	951820010	2850	2850	2850	2850	0
34	20240216	200200	951820010	2850	2850	2850	2850	0
35	20240216	200100	951820010	2850	2850	2850	2850	0
36	20240216	200000	951820010	2850	2850	2850	2850	0
37	20240216	195900	951820010	2850	2850	2850	2850	0
38	20240216	195800	951820010	2850	2850	2850	2850	0
39	20240216	195700	951820010	2850	2850	2850	2850	0
40	20240216	195600	951820010	2850	2850	2850	2850	0
41	20240216	195500	951820010	2850	2850	2850	2850	0
42	20240216	195400	951820010	2850	2850	2850	2850	0
43	20240216	195300	951820010	2850	2850	2850	2850	0
44	20240216	195200	951820010	2850	2850	2850	2850	0
45	20240216	195100	951820010	2850	2850	2850	2850	0
46	20240216	195000	951820010	2850	2850	2850	2850	0
47	20240216	194900	951820010	2850	2850	2850	2850	0
48	20240216	194800	951820010	2850	2850	2850	2850	0
49	20240216	194700	951820010	2850	2850	2850	2850	0
50	20240216	194600	951820010	2850	2850	2850	2850	0
51	20240216	194500	951820010	2850	2850	2850	2850	0
52	20240216	194400	951820010	2850	2850	2850	2850	0
53	20240216	194300	951820010	2850	2850	2850	2850	0
54	20240216	194200	951820010	2850	2850	2850	2850	0
55	20240216	194100	951820010	2850	2850	2850	2850	0
56	20240216	194000	951820010	2850	2850	2850	2850	0
57	20240216	193900	951820010	2850	2850	2850	2850	0
58	20240216	193800	951820010	2850	2850	2850	2850	0
59	20240216	193700	951820010	2850	2850	2850	2850	0
60	20240216	193600	951820010	2850	2850	2850	2850	0
61	20240216	193500	951820010	2850	2850	2850	2850	0
62	20240216	193400	951820010	2850	2850	2850	2850	6649
63	20240216	193300	951820010	2850	2850	2850	2850	0
64	20240216	193200	951820010	2850	2850	2850	2850	0
65	20240216	193100	951820010	2850	2850	2850	2850	0
66	20240216	193000	951820010	2850	2850	2850	2850	0
67	20240216	192900	951820010	2850	2850	2850	2850	0
68	20240216	192800	951820010	2850	2850	2850	2850	0
69	20240216	192700	951820010	2850	2850	2850	2850	0
70	20240216	192600	951820010	2850	2850	2850	2850	0
71	20240216	192500	951820010	2850	2850	2850	2850	0
72	20240216	192400	951820010	2850	2850	2850	2850	0
73	20240216	192300	951820010	2850	2850	2850	2850	0
74	20240216	192200	951820010	2850	2850	2850	2850	0
75	20240216	192100	951820010	2850	2850	2850	2850	0
76	20240216	192000	951820010	2850	2850	2850	2850	0
77	20240216	191900	951820010	2850	2850	2850	2850	0
78	20240216	191800	951820010	2850	2850	2850	2850	0
79	20240216	191700	951820010	2850	2850	2850	2850	0
80	20240216	191600	951820010	2850	2850	2850	2850	0
81	20240216	191500	951820010	2850	2850	2850	2850	0
82	20240216	191400	951820010	2850	2850	2850	2850	0
83	20240216	191300	951820010	2850	2850	2850	2850	0
84	20240216	191200	951820010	2850	2850	2850	2850	0
85	20240216	191100	951820010	2850	2850	2850	2850	0
86	20240216	191000	951820010	2850	2850	2850	2850	0
87	20240216	190900	951820010	2850	2850	2850	2850	0
88	20240216	190800	951820010	2850	2850	2850	2850	0
89	20240216	190700	951820010	2850	2850	2850	2850	0
90	20240216	190600	951820010	2850	2850	2850	2850	0
91	20240216	190500	951820010	2850	2850	2850	2850	0
92	20240216	190400	951820010	2850	2850	2850	2850	6649
93	20240216	190300	951820010	2850	2850	2850	2850	0
94	20240216	190200	951820010	2850	2850	2850	2850	0
95	20240216	190100	951820010	2850	2850	2850	2850	0
96	20240216	190000	951820010	2850	2850	2850	2850	0
97	20240216	185900	951820010	2850	2850	2850	2850	0
98	20240216	185800	951820010	2850	2850	2850	2850	0
99	20240216	185700	951820010	2850	2850	2850	2850	0
100	20240216	185600	951820010	2850	2850	2850	2850	0
101	20240216	185500	951820010	2850	2850	2850	2850	0
102	20240216	185400	951820010	2850	2850	2850	2850	0
103	20240216	185300	951820010	2850	2850	2850	2850	0
104	20240216	185200	951820010	2850	2850	2850	2850	0
105	20240216	185100	951820010	2850	2850	2850	2850	0
106	20240216	185000	951820010	2850	2850	2850	2850	0
107	20240216	184900	951820010	2850	2850	2850	2850	0
108	20240216	184800	951820010	2850	2850	2850	2850	0
109	20240216	184700	951820010	2850	2850	2850	2850	0
110	20240216	184600	951820010	2850	2850	2850	2850	0
111	20240216	184500	951820010	2850	2850	2850	2850	0
112	20240216	184400	951820010	2850	2850	2850	2850	0
113	20240216	184300	951820010	2850	2850	2850	2850	0
114	20240216	184200	951820010	2850	2850	2850	2850	0
115	20240216	184100	951820010	2850	2850	2850	2850	0
116	20240216	184000	951820010	2850	2850	2850	2850	0
117	20240216	183900	951820010	2850	2850	2850	2850	0
118	20240216	183800	951820010	2850	2850	2850	2850	0
119	20240216	183700	951820010	2850	2850	2850	2850	0
120	20240216	183600	951820010	2850	2850	2850	2850	0
121	20240216	183500	951820010	2850	2850	2850	2850	0
122	20240216	183400	951820010	2850	2850	2850	2850	6649
123	20240216	183300	951820010	2850	2850	2850	2850	0
124	20240216	183200	951820010	2850	2850	2850	2850	0
125	20240216	183100	951820010	2850	2850	2850	2850	0
126	20240216	183000	951820010	2850	2850	2850	2850	0
127	20240216	182900	951820010	2850	2850	2850	2850	0
128	20240216	182800	951820010	2850	2850	2850	2850	0
129	20240216	182700	951820010	2850	2850	2850	2850	0
130	20240216	182600	951820010	2850	2850	2850	2850	0
131	20240216	182500	951820010	2850	2850	2850	2850	0
132	20240216	182400	951820010	2850	2850	2850	2850	0
133	20240216	182300	951820010	2850	2850	2850	2850	0
134	20240216	182200	951820010	2850	2850	2850	2850	0
135	20240216	182100	951820010	2850	2850	2850	2850	0
136	20240216	182000	951820010	2850	2850	2850	2850	0
137	20240216	181900	951820010	2850	2850	2850	2850	0
138	20240216	181800	951820010	2850	2850	2850	2850	0
139	20240216	181700	951820010	2850	2850	2850	2850	0
140	20240216	181600	951820010	2850	2850	2850	2850	0
141	20240216	181500	951820010	2850	2850	2850	2850	0
142	20240216	181400	951820010	2850	2850	2850	2850	0
143	20240216	181300	951820010	2850	2850	2850	2850	0
144	20240216	181200	951820010	2850	2850	2850	2850	0
145	20240216	181100	951820010	2850	2850	2850	2850	0
146	20240216	181000	951820010	2850	2850	2850	2850	0
147	20240216	180900	951820010	2850	2850	2850	2850	0
148	20240216	180800	951820010	2850	2850	2850	2850	0
149	20240216	180700	951820010	2850	2850	2850	2850	0
150	20240216	180600	951820010	2850	2850	2850	2850	0
151	20240216	180500	951820010	2850	2850	2850	2850	0
152	20240216	180400	951820010	2850	2850	2850	2850	6649
153	20240216	180300	951820010	2850	2850	2850	2850	0
154	20240216	180200	951820010	2850	2850	2850	2850	0
155	20240216	180100	951820010	2850	2850	2850	2850	0
156	20240216	180000	951820010	2850	2850	2850	2850	0
157	20240216	175900	951820010	2850	2850	2850	2850	0
158	20240216	175800	951820010	2850	2850	2850	2850	0
159	20240216	175700	951820010	2850	2850	2850	2850	0
160	20240216	175600	951820010	2850	2850	2850	2850	0
161	20240216	175500	951820010	2850	2850	2850	2850	0
162	20240216	175400	951820010	2850	2850	2850	2850	0
163	20240216	175300	951820010	2850	2850	2850	2850	0
164	20240216	175200	951820010	2850	2850	2850	2850	0
165	20240216	175100	951820010	2850	2850	2850	2850	0
166	20240216	175000	951820010	2850	2850	2850	2850	0
167	20240216	174900	951820010	2850	2850	2850	2850	0
168	20240216	174800	951820010	2850	2850	2850	2850	0
169	20240216	174700	951820010	2850	2850	2850	2850	0
170	20240216	174600	951820010	2850	2850	2850	2850	0
171	20240216	174500	951820010	2850	2850	2850	2850	0
172	20240216	174400	951820010	2850	2850	2850	2850	0
173	20240216	174300	951820010	2850	2850	2850	2850	0
174	20240216	174200	951820010	2850	2850	2850	2850	0
175	20240216	174100	951820010	2850	2850	2850	2850	0
176	20240216	174000	951820010	2850	2850	2850	2850	0
177	20240216	173900	951820010	2850	2850	2850	2850	0
178	20240216	173800	951820010	2850	2850	2850	2850	0
179	20240216	173700	951820010	2850	2850	2850	2850	0
180	20240216	173600	951820010	2850	2850	2850	2850	0
181	20240216	173500	951820010	2850	2850	2850	2850	0
182	20240216	173400	951820010	2850	2850	2850	2850	6649
183	20240216	173300	951820010	2850	2850	2850	2850	0
184	20240216	173200	951820010	2850	2850	2850	2850	0
185	20240216	173100	951820010	2850	2850	2850	2850	0
186	20240216	173000	951820010	2850	2850	2850	2850	0
187	20240216	172900	951820010	2850	2850	2850	2850	0
188	20240216	172800	951820010	2850	2850	2850	2850	0
189	20240216	172700	951820010	2850	2850	2850	2850	0
190	20240216	172600	951820010	2850	2850	2850	2850	0
191	20240216	172500	951820010	2850	2850	2850	2850	0
192	20240216	172400	951820010	2850	2850	2850	2850	0
193	20240216	172300	951820010	2850	2850	2850	2850	0
194	20240216	172200	951820010	2850	2850	2850	2850	0
195	20240216	172100	951820010	2850	2850	2850	2850	0
196	20240216	172000	951820010	2850	2850	2850	2850	0
197	20240216	171900	951820010	2850	2850	2850	2850	0
198	20240216	171800	951820010	2850	2850	2850	2850	0
199	20240216	171700	951820010	2850	2850	2850	2850	0
200	20240216	171600	951820010	2850	2850	2850	2850	0
201	20240216	171500	951820010	2850	2850	2850	2850	0
202	20240216	171400	951820010	2850	2850	2850	2850	0
203	20240216	171300	951820010	2850	2850	2850	2850	0
204	20240216	171200	951820010	2850	2850	2850	2850	0
205	20240216	171100	951820010	2850	2850	2850	2850	0
206	20240216	171000	951820010	2850	2850	2850	2850	0
207	20240216	170900	951820010	2850	2850	2850	2850	0
208	20240216	170800	951820010	2850	2850	2850	2850	0
209	20240216	170700	951820010	2850	2850	2850	2850	0
210	20240216	170600	951820010	2850	2850	2850	2850	0
211	20240216	170500	951820010	2850	2850	2850	2850	0
212	20240216	170400	951820010	2850	2850	2850	2850	6649
213	20240216	170300	951820010	2850	2850	2850	2850	0
214	20240216	170200	951820010	2850	2850	2850	2850	0
215	20240216	170100	951820010	2850	2850	2850	2850	0
216	20240216	170000	951820010	2850	2850	2850	2850	0
217	20240216	165900	951820010	2850	2850	2850	2850	0
218	20240216	165800	951820010	2850	2850	2850	2850	0
219	20240216	165700	951820010	2850	2850	2850	2850	0
220	20240216	165600	951820010	2850	2850	2850	2850	0
221	20240216	165500	951820010	2850	2850	2850	2850	0
222	20240216	165400	951820010	2850	2850	2850	2850	0
223	20240216	165300	951820010	2850	2850	2850	2850	0
224	20240216	165200	951820010	2850	2850	2850	2850	0
225	20240216	165100	951820010	2850	2850	2850	2850	0
226	20240216	165000	951820010	2850	2850	2850	2850	0
227	20240216	164900	951820010	2850	2850	2850	2850	0
228	20240216	164800	951820010	2850	2850	2850	2850	0
229	20240216	164700	951820010	2850	2850	2850	2850	0
230	20240216	164600	951820010	2850	2850	2850	2850	0
231	20240216	164500	951820010	2850	2850	2850	2850	0
232	20240216	164400	951820010	2850	2850	2850	2850	0
233	20240216	164300	951820010	2850	2850	2850	2850	0
234	20240216	164200	951820010	2850	2850	2850	2850	0
235	20240216	164100	951820010	2850	2850	2850	2850	0
236	20240216	164000	951820010	2850	2850	2850	2850	0
237	20240216	163900	951820010	2850	2850	2850	2850	0
238	20240216	163800	951820010	2850	2850	2850	2850	0
239	20240216	163700	951820010	2850	2850	2850	2850	0
240	20240216	163600	951820010	2850	2850	2850	2850	0
241	20240216	163500	951820010	2850	2850	2850	2850	0
242	20240216	163400	951820010	2850	2850	2850	2850	6649
243	20240216	163300	951820010	2850	2850	2850	2850	0
244	20240216	163200	951820010	2850	2850	2850	2850	0
245	20240216	163100	951820010	2850	2850	2850	2850	0
246	20240216	163000	951820010	2850	2850	2850	2850	0
247	20240216	162900	951820010	2850	2850	2850	2850	0
248	20240216	162800	951820010	2850	2850	2850	2850	0
249	20240216	162700	951820010	2850	2850	2850	2850	0
250	20240216	162600	951820010	2850	2850	2850	2850	0
251	20240216	162500	951820010	2850	2850	2850	2850	0
252	20240216	162400	951820010	2850	2850	2850	2850	0
253	20240216	162300	951820010	2850	2850	2850	2850	0
254	20240216	162200	951820010	2850	2850	2850	2850	0
255	20240216	162100	951820010	2850	2850	2850	2850	0
256	20240216	162000	951820010	2850	2850	2850	2850	0
257	20240216	161900	951820010	2850	2850	2850	2850	0
258	20240216	161800	951820010	2850	2850	2850	2850	0
259	20240216	161700	951820010	2850	2850	2850	2850	0
260	20240216	161600	951820010	2850	2850	2850	2850	0
261	20240216	161500	951820010	2850	2850	2850	2850	0
262	20240216	161400	951820010	2850	2850	2850	2850	0
263	20240216	161300	951820010	2850	2850	2850	2850	0
264	20240216	161200	951820010	2850	2850	2850	2850	0
265	20240216	161100	951820010	2850	2850	2850	2850	0
266	20240216	161000	951820010	2850	2850	2850	2850	0
267	20240216	160900	951820010	2850	2850	2850	2850	0
268	20240216	160800	951820010	2850	2850	2850	2850	0
269	20240216	160700	951820010	2850	2850	2850	2850	0
270	20240216	160600	951820010	2850	2850	2850	2850	0
271	20240216	160500	951820010	2850	2850	2850	2850	0
272	20240216	160400	951820010	2850	2850	2850	2850	6649
273	20240216	160300	951820010	2850	2850	2850	2850	0
274	20240216	160200	951820010	2850	2850	2850	2850	0
275	20240216	160100	951820010	2850	2850	2850	2850	0
276	20240216	160000	951820010	2850	2850	2850	2850	0
277	20240216	155900	951820010	2850	2850	2850	2850	0
278	20240216	155800	951820010	2850	2850	2850	2850	0
279	20240216	155700	951820010	2850	2850	2850	2850	0
280	20240216	155600	951820010	2850	2850	2850	2850	0
281	20240216	155500	951820010	2850	2850	2850	2850	0
282	20240216	155400	951820010	2850	2850	2850	2850	0
283	20240216	155300	951820010	2850	2850	2850	2850	0
284	20240216	155200	951820010	2850	2850	2850	2850	0
285	20240216	155100	951820010	2850	2850	2850	2850	0
286	20240216	155000	951820010	2850	2850	2850	2850	0
287	20240216	154900	951820010	2850	2850	2850	2850	0
288	20240216	154800	951820010	2850	2850	2850	2850	0
289	20240216	154700	951820010	2850	2850	2850	2850	0
290	20240216	154600	951820010	2850	2850	2850	2850	0
291	20240216	154500	951820010	2850	2850	2850	2850	0
292	20240216	154400	951820010	2850	2850	2850	2850	0
293	20240216	154300	951820010	2850	2850	2850	2850	0
294	20240216	154200	951820010	2850	2850	2850	2850	0
295	20240216	154100	951820010	2850	2850	2850	2850	0
296	20240216	154000	951820010	2850	2850	2850	2850	0
297	20240216	153900	951820010	2850	2850	2850	2850	0
298	20240216	153800	951820010	2850	2850	2850	2850	0
299	20240216	153700	951820010	2850	2850	2850	2850	0
300	20240216	153600	951820010	2850	2850	2850	2850	0
301	20240216	153500	951820010	2850	2850	2850	2850	0
302	20240216	153400	951820010	2850	2850	2850	2850	6649
303	20240216	153300	951820010	2850	2850	2850	2850	0
304	20240216	153200	951820010	2850	2850	2850	2850	0
305	20240216	153100	951820010	2850	2850	2850	2850	0
306	20240216	153000	951820010	2850	2850	2850	2850	6649
307	20240216	152900	932870360	2855	2855	2855	2855	0
308	20240216	152800	932870360	2855	2855	2855	2855	0
309	20240216	152700	932870360	2855	2855	2855	2855	0
310	20240216	152600	932870360	2855	2855	2855	2855	0
311	20240216	152500	932870360	2855	2855	2855	2855	0
312	20240216	152400	932870360	2855	2855	2855	2855	0
313	20240216	152300	932870360	2855	2855	2855	2855	0
314	20240216	152200	932870360	2855	2855	2855	2855	0
315	20240216	152100	932870360	2855	2855	2855	2855	0
316	20240216	152000	932870360	2855	2855	2855	2855	0
317	20240216	151900	932870360	2855	2845	2860	2830	5254
318	20240216	151800	917959855	2855	2860	2860	2845	215
319	20240216	151700	917347110	2860	2850	2860	2850	1005
320	20240216	151600	914482850	2860	2850	2860	2850	614
321	20240216	151500	912730720	2860	2860	2860	2860	153
322	20240216	151400	912293140	2860	2855	2860	2855	5196
323	20240216	151300	897442580	2850	2845	2850	2845	164
324	20240216	151200	896975645	2845	2845	2845	2845	0
325	20240216	151100	896975645	2845	2845	2845	2845	0
326	20240216	151000	896975645	2845	2850	2850	2845	818
327	20240216	150900	894646780	2850	2850	2850	2850	988
328	20240216	150800	891830980	2850	2850	2855	2850	575
329	20240216	150700	890192220	2850	2845	2850	2845	5325
330	20240216	150600	875025690	2845	2840	2845	2840	568
331	20240216	150500	873409780	2840	2840	2840	2840	30
332	20240216	150400	873324580	2840	2840	2840	2840	1
333	20240216	150300	873321740	2845	2845	2845	2845	1506
334	20240216	150200	869037170	2845	2835	2845	2835	6579
335	20240216	150100	850371310	2830	2825	2830	2825	273
336	20240216	150000	849598770	2825	2825	2825	2825	700
337	20240216	145900	847621270	2820	2825	2825	2820	1453
338	20240216	145800	843518150	2825	2825	2825	2825	1073
339	20240216	145700	840486925	2825	2825	2825	2825	800
340	20240216	145600	838226925	2825	2825	2825	2825	99
341	20240216	145500	837947250	2830	2825	2830	2825	2
342	20240216	145400	837941595	2825	2825	2825	2825	0
343	20240216	145300	837941595	2825	2825	2825	2825	95
344	20240216	145200	837673220	2835	2835	2835	2835	0
345	20240216	145100	837673220	2835	2835	2835	2835	0
346	20240216	145000	837673220	2835	2835	2835	2835	1
347	20240216	144900	837670385	2835	2825	2835	2825	62
348	20240216	144800	837494880	2825	2830	2830	2825	707
349	20240216	144700	835497600	2830	2830	2830	2830	0
350	20240216	144600	835497600	2830	2830	2830	2830	0
351	20240216	144500	835497600	2830	2830	2830	2830	100
352	20240216	144400	835214600	2830	2830	2830	2830	350
353	20240216	144300	834224100	2830	2830	2830	2830	500
354	20240216	144200	832809100	2835	2830	2835	2830	20
355	20240216	144100	832752480	2825	2825	2825	2825	38
356	20240216	144000	832645130	2830	2830	2830	2830	188
357	20240216	143900	832113090	2820	2825	2825	2820	4939
358	20240216	143800	818181630	2825	2825	2825	2825	779
359	20240216	143700	815980955	2825	2825	2825	2825	0
360	20240216	143600	815980955	2825	2825	2825	2825	0
361	20240216	143500	815980955	2825	2825	2825	2825	3
362	20240216	143400	815972480	2825	2825	2825	2825	1001
363	20240216	143300	813144655	2830	2830	2830	2830	0
364	20240216	143200	813144655	2830	2830	2830	2830	0
365	20240216	143100	813144655	2830	2830	2830	2830	0
366	20240216	143000	813144655	2830	2830	2830	2830	0
367	20240216	142900	813144655	2830	2830	2830	2830	0
368	20240216	142800	813144655	2830	2830	2830	2830	100
369	20240216	142700	812861655	2835	2835	2835	2835	0
370	20240216	142600	812861655	2835	2835	2835	2835	0
371	20240216	142500	812861655	2835	2835	2835	2835	7
372	20240216	142400	812841810	2835	2820	2835	2820	5764
373	20240216	142300	796537270	2810	2810	2810	2810	0
374	20240216	142200	796537270	2810	2810	2810	2810	0
375	20240216	142100	796537270	2810	2820	2820	2810	135
376	20240216	142000	796156890	2820	2820	2820	2820	100
377	20240216	141900	795874890	2820	2810	2820	2810	43
378	20240216	141800	795754050	2820	2820	2820	2820	0
379	20240216	141700	795754050	2820	2820	2820	2820	0
380	20240216	141600	795754050	2820	2815	2820	2810	1001
381	20240216	141500	792939525	2815	2815	2815	2815	0
382	20240216	141400	792939525	2815	2815	2815	2815	0
383	20240216	141300	792939525	2815	2820	2825	2815	31
384	20240216	141200	792851965	2825	2825	2825	2825	2501
385	20240216	141100	785786640	2825	2825	2825	2825	0
386	20240216	141000	785786640	2825	2825	2825	2825	20
387	20240216	140900	785730140	2825	2815	2825	2815	129
388	20240216	140800	785365995	2815	2815	2815	2815	0
389	20240216	140700	785365995	2815	2815	2815	2815	0
390	20240216	140600	785365995	2815	2815	2815	2815	0
391	20240216	140500	785365995	2815	2810	2815	2805	270
392	20240216	140400	784607465	2820	2820	2820	2820	615
393	20240216	140300	782873165	2820	2820	2820	2820	1
394	20240216	140200	782870345	2815	2820	2820	2815	3640
395	20240216	140100	772623185	2830	2830	2830	2830	100
396	20240216	140000	772340185	2830	2830	2830	2830	1
397	20240216	135900	772337355	2820	2820	2820	2820	2091
398	20240216	135800	766440735	2830	2830	2830	2830	521
399	20240216	135700	764966305	2815	2815	2815	2815	0
400	20240216	135600	764966305	2815	2820	2820	2815	2033
401	20240216	135500	759237805	2830	2830	2830	2830	0
402	20240216	135400	759237805	2830	2830	2830	2830	1
403	20240216	135300	759234975	2820	2830	2830	2820	101
404	20240216	135200	758950145	2825	2825	2825	2825	0
405	20240216	135100	758950145	2825	2825	2825	2825	1782
406	20240216	135000	753915995	2830	2830	2830	2830	40
407	20240216	134900	753802795	2830	2830	2830	2830	182
408	20240216	134800	753287735	2835	2835	2835	2835	0
409	20240216	134700	753287735	2835	2835	2835	2835	0
410	20240216	134600	753287735	2835	2835	2840	2835	1064
411	20240216	134500	750271265	2835	2835	2835	2835	0
412	20240216	134400	750271265	2835	2835	2835	2835	176
413	20240216	134300	749772305	2835	2835	2835	2835	0
414	20240216	134200	749772305	2835	2835	2835	2835	1
415	20240216	134100	749769470	2830	2830	2830	2830	0
416	20240216	134000	749769470	2830	2830	2830	2830	0
417	20240216	133900	749769470	2830	2830	2830	2830	20
418	20240216	133800	749712870	2840	2840	2840	2840	0
419	20240216	133700	749712870	2840	2840	2840	2840	0
420	20240216	133600	749712870	2840	2840	2840	2840	0
421	20240216	133500	749712870	2840	2840	2840	2840	1
422	20240216	133400	749710030	2830	2840	2840	2830	117
423	20240216	133300	749378350	2840	2840	2840	2840	53
424	20240216	133200	749227830	2840	2840	2840	2840	1007
425	20240216	133100	746367950	2845	2850	2850	2845	683
426	20240216	133000	744424300	2845	2845	2845	2845	35
427	20240216	132900	744324725	2845	2845	2845	2845	0
428	20240216	132800	744324725	2845	2845	2845	2845	0
429	20240216	132700	744324725	2845	2845	2845	2845	436
430	20240216	132600	743084305	2845	2845	2845	2845	340
431	20240216	132500	742117005	2850	2840	2850	2840	379
432	20240216	132400	741040245	2840	2840	2840	2840	605
433	20240216	132300	739322045	2855	2855	2855	2855	310
434	20240216	132200	738436995	2840	2840	2840	2840	0
435	20240216	132100	738436995	2840	2840	2840	2840	2000
436	20240216	132000	732756995	2855	2850	2855	2850	747
437	20240216	131900	730625085	2845	2845	2845	2845	0
438	20240216	131800	730625085	2845	2845	2845	2845	500
439	20240216	131700	729202585	2845	2845	2850	2845	2035
440	20240216	131600	723408010	2845	2835	2845	2835	758
441	20240216	131500	721259050	2845	2830	2845	2830	2
442	20240216	131400	721253375	2845	2845	2845	2845	9
443	20240216	131300	721227770	2850	2850	2850	2850	0
444	20240216	131200	721227770	2850	2850	2850	2850	0
445	20240216	131100	721227770	2850	2850	2850	2850	4
446	20240216	131000	721216370	2845	2845	2845	2845	0
447	20240216	130900	721216370	2845	2845	2845	2845	500
448	20240216	130800	719793870	2845	2845	2845	2845	10
449	20240216	130700	719765420	2845	2845	2845	2845	0
450	20240216	130600	719765420	2845	2840	2845	2840	2
451	20240216	130500	719759735	2830	2830	2830	2830	0
452	20240216	130400	719759735	2830	2830	2830	2830	454
453	20240216	130300	718474915	2830	2830	2830	2830	89
454	20240216	130200	718223045	2830	2830	2830	2830	1
455	20240216	130100	718220215	2840	2840	2840	2840	0
456	20240216	130000	718220215	2840	2840	2840	2840	629
457	20240216	125900	716433855	2840	2840	2840	2840	0
458	20240216	125800	716433855	2840	2830	2840	2830	11
459	20240216	125700	716402715	2840	2840	2840	2840	0
460	20240216	125600	716402715	2840	2840	2840	2840	0
461	20240216	125500	716402715	2840	2840	2840	2840	7
462	20240216	125400	716382835	2825	2825	2825	2825	0
463	20240216	125300	716382835	2825	2825	2825	2825	0
464	20240216	125200	716382835	2825	2825	2825	2825	729
465	20240216	125100	714323410	2825	2835	2835	2825	1481
466	20240216	125000	710138280	2835	2835	2835	2835	13
467	20240216	124900	710101425	2840	2840	2840	2840	15
468	20240216	124800	710058825	2840	2840	2840	2840	0
469	20240216	124700	710058825	2840	2840	2840	2835	62
470	20240216	124600	709882920	2835	2835	2835	2835	0
471	20240216	124500	709882920	2835	2835	2835	2835	0
472	20240216	124400	709882920	2835	2835	2835	2835	0
473	20240216	124300	709882920	2835	2835	2835	2835	0
474	20240216	124200	709882920	2835	2835	2835	2835	0
475	20240216	124100	709882920	2835	2835	2835	2835	278
476	20240216	124000	709094790	2835	2830	2835	2830	87
477	20240216	123900	708848150	2830	2830	2830	2830	0
478	20240216	123800	708848150	2830	2830	2830	2830	140
479	20240216	123700	708451950	2835	2845	2845	2835	298
480	20240216	123600	707607110	2835	2845	2845	2835	107
481	20240216	123500	707303525	2850	2850	2850	2850	0
482	20240216	123400	707303525	2850	2850	2850	2850	1
483	20240216	123300	707300675	2830	2840	2840	2830	270
484	20240216	123200	706536280	2850	2850	2850	2850	0
485	20240216	123100	706536280	2850	2850	2850	2850	100
486	20240216	123000	706251280	2850	2845	2850	2840	1048
487	20240216	122900	703271230	2850	2850	2850	2850	17
488	20240216	122800	703222780	2850	2860	2860	2850	5087
489	20240216	122700	688704300	2860	2850	2860	2850	18321
490	20240216	122600	636369880	2850	2840	2850	2840	1841
491	20240216	122500	631130335	2840	2840	2840	2840	1
492	20240216	122400	631127495	2835	2835	2835	2835	359
493	20240216	122300	630109730	2830	2830	2830	2830	0
494	20240216	122200	630109730	2830	2830	2830	2830	330
495	20240216	122100	629175830	2830	2830	2830	2830	1640
496	20240216	122000	624534630	2830	2830	2830	2830	4907
497	20240216	121900	610647820	2835	2830	2835	2830	2127
498	20240216	121800	604618025	2825	2825	2825	2825	0
499	20240216	121700	604618025	2825	2825	2825	2825	1
500	20240216	121600	604615200	2825	2825	2825	2825	50
501	20240216	121500	604473950	2830	2825	2830	2825	528
502	20240216	121400	602980100	2820	2820	2820	2820	23
503	20240216	121300	602915240	2825	2825	2825	2825	0
504	20240216	121200	602915240	2825	2825	2825	2825	800
505	20240216	121100	600655240	2825	2825	2825	2825	800
506	20240216	121000	598395240	2825	2825	2825	2825	0
507	20240216	120900	598395240	2825	2825	2825	2825	1786
508	20240216	120800	593349790	2825	2815	2825	2815	117
509	20240216	120700	593020285	2825	2825	2825	2825	44
510	20240216	120600	592895985	2815	2820	2825	2815	764
511	20240216	120500	590743145	2815	2800	2815	2800	6190
512	20240216	120400	573349095	2805	2805	2805	2805	0
513	20240216	120300	573349095	2805	2805	2805	2805	2
514	20240216	120200	573343485	2795	2795	2795	2795	3
515	20240216	120100	573335100	2795	2795	2795	2795	2
516	20240216	120000	573329510	2795	2795	2795	2795	5
517	20240216	115900	573315535	2795	2795	2805	2795	13
518	20240216	115800	573279155	2800	2800	2800	2795	50
519	20240216	115700	573139180	2800	2800	2805	2800	6
520	20240216	115600	573122375	2800	2800	2800	2800	4
521	20240216	115500	573111175	2800	2800	2805	2800	2046
522	20240216	115400	567382175	2800	2805	2805	2800	308
523	20240216	115300	566518260	2805	2800	2805	2800	1967
524	20240216	115200	561001775	2795	2800	2800	2795	2321
525	20240216	115100	554502995	2800	2800	2800	2800	5
526	20240216	115000	554488995	2800	2805	2805	2800	58
527	20240216	114900	554326590	2800	2800	2800	2800	496
528	20240216	114800	552937790	2805	2800	2805	2800	11
529	20240216	114700	552906980	2805	2805	2805	2800	18
530	20240216	114600	552856500	2805	2805	2805	2805	6
531	20240216	114500	552839670	2805	2800	2805	2800	4
532	20240216	114400	552828465	2800	2800	2800	2800	9
533	20240216	114300	552803265	2805	2805	2805	2805	0
534	20240216	114200	552803265	2805	2800	2805	2800	362
535	20240216	114100	551787940	2800	2805	2805	2800	447
536	20240216	114000	550536335	2805	2800	2805	2800	6
537	20240216	113900	550519530	2800	2800	2800	2800	6
538	20240216	113800	550502730	2800	2800	2800	2800	12
539	20240216	113700	550469130	2805	2805	2805	2805	0
540	20240216	113600	550469130	2805	2805	2805	2805	1
541	20240216	113500	550466325	2800	2800	2800	2800	30
542	20240216	113400	550382325	2800	2805	2805	2800	51
543	20240216	113300	550239520	2800	2800	2800	2800	5
544	20240216	113200	550225520	2800	2800	2800	2800	7
545	20240216	113100	550205920	2800	2800	2800	2800	8
546	20240216	113000	550183520	2800	2800	2800	2800	275
547	20240216	112900	549413520	2800	2800	2800	2800	1
548	20240216	112800	549410720	2800	2795	2800	2795	475
549	20240216	112700	548080750	2795	2795	2795	2795	4
550	20240216	112600	548069570	2795	2795	2795	2795	1
551	20240216	112500	548066775	2795	2795	2795	2795	30
552	20240216	112400	547982925	2795	2795	2795	2795	5
553	20240216	112300	547968950	2800	2800	2800	2800	10
554	20240216	112200	547940950	2805	2805	2805	2805	0
555	20240216	112100	547940950	2805	2805	2805	2795	68
556	20240216	112000	547750220	2790	2805	2805	2790	106
557	20240216	111900	547452940	2805	2800	2805	2800	3
558	20240216	111800	547444535	2800	2795	2800	2795	42
559	20240216	111700	547326970	2795	2795	2795	2795	45
560	20240216	111600	547201195	2800	2800	2800	2800	0
561	20240216	111500	547201195	2800	2800	2800	2800	102
562	20240216	111400	546915595	2800	2800	2800	2800	55
563	20240216	111300	546761595	2800	2790	2800	2790	265
564	20240216	111200	546022235	2790	2790	2790	2790	28
565	20240216	111100	545944115	2790	2795	2795	2790	201
566	20240216	111000	545383010	2800	2800	2800	2800	0
567	20240216	110900	545383010	2800	2800	2800	2800	0
568	20240216	110800	545383010	2800	2800	2800	2800	0
569	20240216	110700	545383010	2800	2800	2800	2800	0
570	20240216	110600	545383010	2800	2800	2800	2800	1
571	20240216	110500	545380210	2790	2790	2790	2790	51
572	20240216	110400	545237920	2790	2790	2790	2790	1101
573	20240216	110300	542166130	2800	2800	2800	2800	2
574	20240216	110200	542160530	2800	2800	2800	2800	0
575	20240216	110100	542160530	2800	2800	2800	2800	0
576	20240216	110000	542160530	2800	2800	2800	2800	1
577	20240216	105900	542157730	2790	2790	2790	2790	0
578	20240216	105800	542157730	2790	2795	2800	2790	226
579	20240216	105700	541526180	2795	2800	2800	2795	306
580	20240216	105600	540670905	2795	2800	2800	2795	9
581	20240216	105500	540645745	2800	2800	2800	2800	51
582	20240216	105400	540502945	2800	2800	2800	2800	0
583	20240216	105300	540502945	2800	2800	2800	2800	0
584	20240216	105200	540502945	2800	2800	2800	2800	55
585	20240216	105100	540348945	2795	2795	2795	2795	5
586	20240216	105000	540334970	2800	2800	2800	2800	37
587	20240216	104900	540231370	2800	2805	2805	2800	104
588	20240216	104800	539939670	2800	2800	2800	2800	0
589	20240216	104700	539939670	2800	2805	2805	2800	244
590	20240216	104600	539256250	2810	2810	2810	2810	7
591	20240216	104500	539236580	2810	2805	2810	2805	430
592	20240216	104400	538030345	2800	2795	2805	2795	13691
593	20240216	104300	499713780	2795	2795	2795	2795	0
594	20240216	104200	499713780	2795	2795	2795	2795	49
595	20240216	104100	499576825	2795	2795	2795	2795	14
596	20240216	104000	499537695	2795	2795	2795	2795	26
597	20240216	103900	499465025	2795	2795	2795	2795	0
598	20240216	103800	499465025	2795	2795	2795	2795	0
599	20240216	103700	499465025	2795	2790	2795	2790	53
600	20240216	103600	499316905	2790	2795	2795	2790	115
601	20240216	103500	498996015	2795	2795	2795	2795	17
602	20240216	103400	498948500	2790	2790	2790	2790	3
603	20240216	103300	498940130	2795	2795	2795	2795	0
604	20240216	103200	498940130	2795	2795	2795	2795	0
605	20240216	103100	498940130	2795	2795	2795	2795	0
606	20240216	103000	498940130	2795	2795	2795	2795	1
607	20240216	102900	498937335	2795	2795	2795	2785	2860
608	20240216	102800	490972085	2795	2785	2795	2780	1029
609	20240216	102700	488098300	2765	2780	2780	2765	5000
610	20240216	102600	474244535	2785	2785	2785	2785	53
611	20240216	102500	474096930	2785	2780	2785	2780	805
612	20240216	102400	471858510	2785	2785	2790	2785	216
613	20240216	102300	471256945	2785	2785	2785	2785	1
614	20240216	102200	471254160	2790	2785	2790	2780	676
615	20240216	102100	469370715	2785	2790	2790	2785	260
616	20240216	102000	468646535	2790	2790	2790	2790	91
617	20240216	101900	468392645	2795	2790	2795	2790	92
618	20240216	101800	468135960	2790	2790	2790	2790	1
619	20240216	101700	468133170	2790	2790	2790	2790	0
620	20240216	101600	468133170	2790	2800	2800	2785	1129
621	20240216	101500	464988145	2790	2790	2790	2790	2282
622	20240216	101400	458621365	2790	2790	2790	2790	1
623	20240216	101300	458618575	2790	2795	2795	2790	300
624	20240216	101200	457780850	2800	2805	2805	2800	51
625	20240216	101100	457637800	2805	2805	2805	2805	77
626	20240216	101000	457421815	2805	2805	2805	2805	5
627	20240216	100900	457407790	2805	2800	2805	2795	374
628	20240216	100800	456360795	2800	2800	2800	2800	248
629	20240216	100700	455666395	2795	2795	2795	2795	257
630	20240216	100600	454948080	2795	2795	2795	2795	10
631	20240216	100500	454920130	2800	2800	2800	2800	0
632	20240216	100400	454920130	2800	2800	2800	2800	22
633	20240216	100300	454858530	2800	2800	2800	2800	83
634	20240216	100200	454626130	2800	2800	2800	2800	0
635	20240216	100100	454626130	2800	2790	2800	2790	3
636	20240216	100000	454617750	2790	2790	2790	2790	48
637	20240216	095900	454483830	2795	2795	2800	2795	948
638	20240216	095800	451834165	2800	2795	2800	2795	146
639	20240216	095700	451425990	2795	2795	2795	2795	189
640	20240216	095600	450897735	2805	2805	2805	2805	0
641	20240216	095500	450897735	2805	2800	2805	2800	1418
642	20240216	095400	446927325	2800	2805	2805	2800	4
643	20240216	095300	446916120	2800	2800	2800	2800	280
644	20240216	095200	446132120	2805	2805	2805	2800	435
645	20240216	095100	444912445	2800	2805	2805	2800	7300
646	20240216	095000	424471945	2800	2795	2800	2780	2896
647	20240216	094900	416365325	2795	2790	2800	2790	62
648	20240216	094800	416191805	2780	2775	2780	2775	16420
649	20240216	094700	370553365	2775	2780	2780	2765	3059
650	20240216	094600	362071250	2775	2780	2780	2775	133
651	20240216	094500	361702065	2780	2780	2780	2775	1712
652	20240216	094400	356951150	2780	2780	2780	2775	2390
653	20240216	094300	350312120	2780	2780	2795	2780	2612
654	20240216	094200	343049925	2780	2785	2790	2780	5648
655	20240216	094100	327323730	2790	2790	2795	2790	85
656	20240216	094000	327086560	2790	2795	2795	2790	1263
657	20240216	093900	323562780	2795	2800	2800	2790	307
658	20240216	093800	322705650	2800	2795	2800	2790	691
659	20240216	093700	320774520	2790	2790	2795	2785	784
660	20240216	093600	318589865	2795	2795	2795	2785	841
661	20240216	093500	316247550	2795	2785	2795	2785	583
662	20240216	093400	314621015	2785	2795	2800	2785	712
663	20240216	093300	312635005	2795	2785	2795	2785	538
664	20240216	093200	311136055	2800	2785	2800	2785	2326
665	20240216	093100	304657015	2790	2790	2800	2790	5198
666	20240216	093000	290124385	2800	2795	2800	2795	62
667	20240216	092900	289950870	2790	2800	2800	2790	321
668	20240216	092800	289054810	2795	2795	2800	2795	152
669	20240216	092700	288629965	2800	2795	2800	2795	7276
670	20240216	092600	268283970	2800	2795	2800	2795	55
671	20240216	092500	268130220	2815	2795	2815	2795	1002
672	20240216	092400	265329595	2815	2795	2815	2795	507
673	20240216	092300	263912290	2795	2815	2815	2795	723
674	20240216	092200	261888640	2815	2815	2815	2815	1
675	20240216	092100	261885825	2810	2800	2810	2800	3808
676	20240216	092000	251190345	2800	2800	2805	2800	212
677	20240216	091900	250596570	2810	2810	2810	2805	323
678	20240216	091800	249689070	2810	2810	2810	2810	1
679	20240216	091700	249686260	2810	2800	2810	2790	401
680	20240216	091600	248562405	2785	2785	2785	2785	0
681	20240216	091500	248562405	2785	2805	2810	2780	8119
682	20240216	091400	225925195	2795	2800	2805	2790	1722
683	20240216	091300	221109580	2795	2800	2800	2795	119
684	20240216	091200	220776435	2790	2780	2790	2780	4716
685	20240216	091100	207622365	2790	2790	2790	2780	3956
686	20240216	091000	196621090	2805	2790	2805	2785	3096
687	20240216	090900	187992555	2810	2810	2810	2790	639
688	20240216	090800	186203850	2810	2805	2815	2790	1177
689	20240216	090700	182904295	2810	2805	2810	2790	6849
690	20240216	090600	163666410	2805	2795	2805	2785	2390
691	20240216	090500	156994145	2785	2790	2795	2785	908
692	20240216	090400	154463000	2790	2820	2820	2785	17911
693	20240216	090300	104348795	2805	2800	2825	2800	3611
694	20240216	090200	94211370	2800	2835	2835	2800	14343
695	20240216	090100	53927525	2840	2845	2845	2840	305
696	20240216	090000	53060325	2840	2825	2845	2805	18361