KissMeData/013870/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185800	258519240	4495	4495	4495	4495	1616
3	20240216	185700	258519240	4495	4495	4495	4495	0
4	20240216	185600	258519240	4495	4495	4495	4495	0
5	20240216	185500	258519240	4495	4495	4495	4495	0
6	20240216	185400	258519240	4495	4495	4495	4495	0
7	20240216	185300	258519240	4495	4495	4495	4495	0
8	20240216	185200	258519240	4495	4495	4495	4495	0
9	20240216	185100	258519240	4495	4495	4495	4495	0
10	20240216	185000	258519240	4495	4495	4495	4495	0
11	20240216	184900	258519240	4495	4495	4495	4495	0
12	20240216	184800	258519240	4495	4495	4495	4495	0
13	20240216	184700	258519240	4495	4495	4495	4495	0
14	20240216	184600	258519240	4495	4495	4495	4495	0
15	20240216	184500	258519240	4495	4495	4495	4495	0
16	20240216	184400	258519240	4495	4495	4495	4495	0
17	20240216	184300	258519240	4495	4495	4495	4495	0
18	20240216	184200	258519240	4495	4495	4495	4495	0
19	20240216	184100	258519240	4495	4495	4495	4495	0
20	20240216	184000	258519240	4495	4495	4495	4495	0
21	20240216	183900	258519240	4495	4495	4495	4495	0
22	20240216	183800	258519240	4495	4495	4495	4495	0
23	20240216	183700	258519240	4495	4495	4495	4495	0
24	20240216	183600	258519240	4495	4495	4495	4495	0
25	20240216	183500	258519240	4495	4495	4495	4495	0
26	20240216	183400	258519240	4495	4495	4495	4495	0
27	20240216	183300	258519240	4495	4495	4495	4495	0
28	20240216	183200	258519240	4495	4495	4495	4495	0
29	20240216	183100	258519240	4495	4495	4495	4495	0
30	20240216	183000	258519240	4495	4495	4495	4495	0
31	20240216	182900	258519240	4495	4495	4495	4495	0
32	20240216	182800	258519240	4495	4495	4495	4495	1616
33	20240216	182700	258519240	4495	4495	4495	4495	0
34	20240216	182600	258519240	4495	4495	4495	4495	0
35	20240216	182500	258519240	4495	4495	4495	4495	0
36	20240216	182400	258519240	4495	4495	4495	4495	0
37	20240216	182300	258519240	4495	4495	4495	4495	0
38	20240216	182200	258519240	4495	4495	4495	4495	0
39	20240216	182100	258519240	4495	4495	4495	4495	0
40	20240216	182000	258519240	4495	4495	4495	4495	0
41	20240216	181900	258519240	4495	4495	4495	4495	0
42	20240216	181800	258519240	4495	4495	4495	4495	0
43	20240216	181700	258519240	4495	4495	4495	4495	0
44	20240216	181600	258519240	4495	4495	4495	4495	0
45	20240216	181500	258519240	4495	4495	4495	4495	0
46	20240216	181400	258519240	4495	4495	4495	4495	0
47	20240216	181300	258519240	4495	4495	4495	4495	0
48	20240216	181200	258519240	4495	4495	4495	4495	0
49	20240216	181100	258519240	4495	4495	4495	4495	0
50	20240216	181000	258519240	4495	4495	4495	4495	0
51	20240216	180900	258519240	4495	4495	4495	4495	0
52	20240216	180800	258519240	4495	4495	4495	4495	0
53	20240216	180700	258519240	4495	4495	4495	4495	0
54	20240216	180600	258519240	4495	4495	4495	4495	0
55	20240216	180500	258519240	4495	4495	4495	4495	0
56	20240216	180400	258519240	4495	4495	4495	4495	0
57	20240216	180300	258519240	4495	4495	4495	4495	0
58	20240216	180200	258519240	4495	4495	4495	4495	0
59	20240216	180100	258519240	4495	4495	4495	4495	0
60	20240216	180000	258519240	4495	4495	4495	4495	0
61	20240216	175900	258519240	4495	4495	4495	4495	0
62	20240216	175800	258519240	4495	4495	4495	4495	1616
63	20240216	175700	258519240	4495	4495	4495	4495	0
64	20240216	175600	258519240	4495	4495	4495	4495	0
65	20240216	175500	258519240	4495	4495	4495	4495	0
66	20240216	175400	258519240	4495	4495	4495	4495	0
67	20240216	175300	258519240	4495	4495	4495	4495	0
68	20240216	175200	258519240	4495	4495	4495	4495	0
69	20240216	175100	258519240	4495	4495	4495	4495	0
70	20240216	175000	258519240	4495	4495	4495	4495	0
71	20240216	174900	258519240	4495	4495	4495	4495	0
72	20240216	174800	258519240	4495	4495	4495	4495	0
73	20240216	174700	258519240	4495	4495	4495	4495	0
74	20240216	174600	258519240	4495	4495	4495	4495	0
75	20240216	174500	258519240	4495	4495	4495	4495	0
76	20240216	174400	258519240	4495	4495	4495	4495	0
77	20240216	174300	258519240	4495	4495	4495	4495	0
78	20240216	174200	258519240	4495	4495	4495	4495	0
79	20240216	174100	258519240	4495	4495	4495	4495	0
80	20240216	174000	258519240	4495	4495	4495	4495	0
81	20240216	173900	258519240	4495	4495	4495	4495	0
82	20240216	173800	258519240	4495	4495	4495	4495	0
83	20240216	173700	258519240	4495	4495	4495	4495	0
84	20240216	173600	258519240	4495	4495	4495	4495	0
85	20240216	173500	258519240	4495	4495	4495	4495	0
86	20240216	173400	258519240	4495	4495	4495	4495	0
87	20240216	173300	258519240	4495	4495	4495	4495	0
88	20240216	173200	258519240	4495	4495	4495	4495	0
89	20240216	173100	258519240	4495	4495	4495	4495	0
90	20240216	173000	258519240	4495	4495	4495	4495	0
91	20240216	172900	258519240	4495	4495	4495	4495	0
92	20240216	172800	258519240	4495	4495	4495	4495	1616
93	20240216	172700	258519240	4495	4495	4495	4495	0
94	20240216	172600	258519240	4495	4495	4495	4495	0
95	20240216	172500	258519240	4495	4495	4495	4495	0
96	20240216	172400	258519240	4495	4495	4495	4495	0
97	20240216	172300	258519240	4495	4495	4495	4495	0
98	20240216	172200	258519240	4495	4495	4495	4495	0
99	20240216	172100	258519240	4495	4495	4495	4495	0
100	20240216	172000	258519240	4495	4495	4495	4495	0
101	20240216	171900	258519240	4495	4495	4495	4495	0
102	20240216	171800	258519240	4495	4495	4495	4495	0
103	20240216	171700	258519240	4495	4495	4495	4495	0
104	20240216	171600	258519240	4495	4495	4495	4495	0
105	20240216	171500	258519240	4495	4495	4495	4495	0
106	20240216	171400	258519240	4495	4495	4495	4495	0
107	20240216	171300	258519240	4495	4495	4495	4495	0
108	20240216	171200	258519240	4495	4495	4495	4495	0
109	20240216	171100	258519240	4495	4495	4495	4495	0
110	20240216	171000	258519240	4495	4495	4495	4495	0
111	20240216	170900	258519240	4495	4495	4495	4495	0
112	20240216	170800	258519240	4495	4495	4495	4495	0
113	20240216	170700	258519240	4495	4495	4495	4495	0
114	20240216	170600	258519240	4495	4495	4495	4495	0
115	20240216	170500	258519240	4495	4495	4495	4495	0
116	20240216	170400	258519240	4495	4495	4495	4495	0
117	20240216	170300	258519240	4495	4495	4495	4495	0
118	20240216	170200	258519240	4495	4495	4495	4495	0
119	20240216	170100	258519240	4495	4495	4495	4495	0
120	20240216	170000	258519240	4495	4495	4495	4495	0
121	20240216	165900	258519240	4495	4495	4495	4495	0
122	20240216	165800	258519240	4495	4495	4495	4495	1616
123	20240216	165700	258519240	4495	4495	4495	4495	0
124	20240216	165600	258519240	4495	4495	4495	4495	0
125	20240216	165500	258519240	4495	4495	4495	4495	0
126	20240216	165400	258519240	4495	4495	4495	4495	0
127	20240216	165300	258519240	4495	4495	4495	4495	0
128	20240216	165200	258519240	4495	4495	4495	4495	0
129	20240216	165100	258519240	4495	4495	4495	4495	0
130	20240216	165000	258519240	4495	4495	4495	4495	0
131	20240216	164900	258519240	4495	4495	4495	4495	0
132	20240216	164800	258519240	4495	4495	4495	4495	0
133	20240216	164700	258519240	4495	4495	4495	4495	0
134	20240216	164600	258519240	4495	4495	4495	4495	0
135	20240216	164500	258519240	4495	4495	4495	4495	0
136	20240216	164400	258519240	4495	4495	4495	4495	0
137	20240216	164300	258519240	4495	4495	4495	4495	0
138	20240216	164200	258519240	4495	4495	4495	4495	0
139	20240216	164100	258519240	4495	4495	4495	4495	0
140	20240216	164000	258519240	4495	4495	4495	4495	0
141	20240216	163900	258519240	4495	4495	4495	4495	0
142	20240216	163800	258519240	4495	4495	4495	4495	0
143	20240216	163700	258519240	4495	4495	4495	4495	0
144	20240216	163600	258519240	4495	4495	4495	4495	0
145	20240216	163500	258519240	4495	4495	4495	4495	0
146	20240216	163400	258519240	4495	4495	4495	4495	0
147	20240216	163300	258519240	4495	4495	4495	4495	0
148	20240216	163200	258519240	4495	4495	4495	4495	0
149	20240216	163100	258519240	4495	4495	4495	4495	0
150	20240216	163000	258519240	4495	4495	4495	4495	0
151	20240216	162900	258519240	4495	4495	4495	4495	0
152	20240216	162800	258519240	4495	4495	4495	4495	1616
153	20240216	162700	258519240	4495	4495	4495	4495	0
154	20240216	162600	258519240	4495	4495	4495	4495	0
155	20240216	162500	258519240	4495	4495	4495	4495	0
156	20240216	162400	258519240	4495	4495	4495	4495	0
157	20240216	162300	258519240	4495	4495	4495	4495	0
158	20240216	162200	258519240	4495	4495	4495	4495	0
159	20240216	162100	258519240	4495	4495	4495	4495	0
160	20240216	162000	258519240	4495	4495	4495	4495	0
161	20240216	161900	258519240	4495	4495	4495	4495	0
162	20240216	161800	258519240	4495	4495	4495	4495	0
163	20240216	161700	258519240	4495	4495	4495	4495	0
164	20240216	161600	258519240	4495	4495	4495	4495	0
165	20240216	161500	258519240	4495	4495	4495	4495	0
166	20240216	161400	258519240	4495	4495	4495	4495	0
167	20240216	161300	258519240	4495	4495	4495	4495	0
168	20240216	161200	258519240	4495	4495	4495	4495	0
169	20240216	161100	258519240	4495	4495	4495	4495	0
170	20240216	161000	258519240	4495	4495	4495	4495	0
171	20240216	160900	258519240	4495	4495	4495	4495	0
172	20240216	160800	258519240	4495	4495	4495	4495	0
173	20240216	160700	258519240	4495	4495	4495	4495	0
174	20240216	160600	258519240	4495	4495	4495	4495	0
175	20240216	160500	258519240	4495	4495	4495	4495	0
176	20240216	160400	258519240	4495	4495	4495	4495	0
177	20240216	160300	258519240	4495	4495	4495	4495	0
178	20240216	160200	258519240	4495	4495	4495	4495	0
179	20240216	160100	258519240	4495	4495	4495	4495	0
180	20240216	160000	258519240	4495	4495	4495	4495	0
181	20240216	155900	258519240	4495	4495	4495	4495	0
182	20240216	155800	258519240	4495	4495	4495	4495	1616
183	20240216	155700	258519240	4495	4495	4495	4495	0
184	20240216	155600	258519240	4495	4495	4495	4495	0
185	20240216	155500	258519240	4495	4495	4495	4495	0
186	20240216	155400	258519240	4495	4495	4495	4495	0
187	20240216	155300	258519240	4495	4495	4495	4495	0
188	20240216	155200	258519240	4495	4495	4495	4495	0
189	20240216	155100	258519240	4495	4495	4495	4495	0
190	20240216	155000	258519240	4495	4495	4495	4495	0
191	20240216	154900	258519240	4495	4495	4495	4495	0
192	20240216	154800	258519240	4495	4495	4495	4495	0
193	20240216	154700	258519240	4495	4495	4495	4495	0
194	20240216	154600	258519240	4495	4495	4495	4495	0
195	20240216	154500	258519240	4495	4495	4495	4495	0
196	20240216	154400	258519240	4495	4495	4495	4495	0
197	20240216	154300	258519240	4495	4495	4495	4495	0
198	20240216	154200	258519240	4495	4495	4495	4495	0
199	20240216	154100	258519240	4495	4495	4495	4495	0
200	20240216	154000	258519240	4495	4495	4495	4495	0
201	20240216	153900	258519240	4495	4495	4495	4495	0
202	20240216	153800	258519240	4495	4495	4495	4495	0
203	20240216	153700	258519240	4495	4495	4495	4495	0
204	20240216	153600	258519240	4495	4495	4495	4495	0
205	20240216	153500	258519240	4495	4495	4495	4495	0
206	20240216	153400	258519240	4495	4495	4495	4495	0
207	20240216	153300	258519240	4495	4495	4495	4495	0
208	20240216	153200	258519240	4495	4495	4495	4495	0
209	20240216	153100	258519240	4495	4495	4495	4495	0
210	20240216	153000	258519240	4495	4495	4495	4495	1616
211	20240216	152900	251255320	4495	4495	4495	4495	0
212	20240216	152800	251255320	4495	4495	4495	4495	0
213	20240216	152700	251255320	4495	4495	4495	4495	0
214	20240216	152600	251255320	4495	4495	4495	4495	0
215	20240216	152500	251255320	4495	4495	4495	4495	0
216	20240216	152400	251255320	4495	4495	4495	4495	0
217	20240216	152300	251255320	4495	4495	4495	4495	0
218	20240216	152200	251255320	4495	4495	4495	4495	0
219	20240216	152100	251255320	4495	4495	4495	4495	0
220	20240216	152000	251255320	4495	4495	4495	4495	0
221	20240216	151900	251255320	4495	4490	4495	4490	265
222	20240216	151800	250064165	4495	4490	4495	4490	107
223	20240216	151700	249583720	4495	4490	4495	4490	2
224	20240216	151600	249574735	4490	4490	4490	4490	9
225	20240216	151500	249534325	4495	4495	4495	4495	14
226	20240216	151400	249471395	4495	4495	4495	4490	600
227	20240216	151300	246775495	4490	4485	4490	4485	54
228	20240216	151200	246533295	4480	4485	4485	4480	180
229	20240216	151100	245726145	4495	4490	4495	4490	121
230	20240216	151000	245182850	4495	4495	4500	4495	410
231	20240216	150900	243339840	4500	4500	4500	4500	0
232	20240216	150800	243339840	4500	4500	4500	4500	1
233	20240216	150700	243335340	4500	4495	4500	4480	16
234	20240216	150600	243263610	4495	4495	4495	4495	1056
235	20240216	150500	238516890	4490	4480	4490	4480	656
236	20240216	150400	235571490	4460	4470	4470	4460	1491
237	20240216	150300	228906730	4470	4470	4470	4470	146
238	20240216	150200	228254110	4460	4460	4460	4460	0
239	20240216	150100	228254110	4460	4460	4460	4460	323
240	20240216	150000	226813530	4460	4460	4460	4460	104
241	20240216	145900	226349690	4460	4460	4460	4460	24
242	20240216	145800	226242650	4460	4460	4460	4460	16
243	20240216	145700	226171290	4460	4460	4460	4460	857
244	20240216	145600	222349070	4465	4465	4465	4465	147
245	20240216	145500	221692715	4465	4465	4465	4465	0
246	20240216	145400	221692715	4465	4465	4465	4465	0
247	20240216	145300	221692715	4465	4465	4465	4465	134
248	20240216	145200	221094405	4465	4465	4465	4465	0
249	20240216	145100	221094405	4465	4465	4465	4465	5
250	20240216	145000	221072080	4460	4465	4465	4460	222
251	20240216	144900	220081835	4470	4470	4470	4470	0
252	20240216	144800	220081835	4470	4470	4470	4470	64
253	20240216	144700	219795755	4470	4470	4470	4470	180
254	20240216	144600	218991155	4470	4470	4470	4470	0
255	20240216	144500	218991155	4470	4470	4470	4470	0
256	20240216	144400	218991155	4470	4470	4470	4470	446
257	20240216	144300	216997535	4470	4470	4470	4470	0
258	20240216	144200	216997535	4470	4470	4470	4470	1
259	20240216	144100	216993065	4470	4470	4470	4470	0
260	20240216	144000	216993065	4470	4470	4470	4470	0
261	20240216	143900	216993065	4470	4460	4470	4460	1040
262	20240216	143800	212354565	4480	4480	4480	4480	0
263	20240216	143700	212354565	4480	4480	4480	4480	1
264	20240216	143600	212350085	4460	4460	4460	4460	0
265	20240216	143500	212350085	4460	4460	4460	4460	1861
266	20240216	143400	204050025	4480	4460	4480	4460	31
267	20240216	143300	203911745	4460	4475	4475	4460	1172
268	20240216	143200	198682265	4480	4485	4485	4480	17
269	20240216	143100	198606085	4495	4495	4495	4495	6
270	20240216	143000	198579115	4495	4490	4495	4490	354
271	20240216	142900	196988520	4490	4490	4490	4490	0
272	20240216	142800	196988520	4490	4490	4490	4490	0
273	20240216	142700	196988520	4490	4490	4490	4490	20
274	20240216	142600	196898720	4485	4485	4485	4485	8
275	20240216	142500	196862840	4485	4485	4485	4485	2
276	20240216	142400	196853870	4485	4485	4485	4485	0
277	20240216	142300	196853870	4485	4485	4485	4485	0
278	20240216	142200	196853870	4485	4500	4500	4485	169
279	20240216	142100	196094435	4495	4500	4500	4495	124
280	20240216	142000	195536620	4500	4500	4500	4500	98
281	20240216	141900	195095620	4475	4500	4505	4475	1133
282	20240216	141800	189996925	4500	4485	4500	4485	4561
283	20240216	141700	169492760	4485	4485	4485	4485	145
284	20240216	141600	168842435	4485	4480	4485	4480	294
285	20240216	141500	167524285	4475	4475	4475	4475	0
286	20240216	141400	167524285	4475	4470	4480	4470	856
287	20240216	141300	163691585	4465	4455	4470	4455	623
288	20240216	141200	160912785	4455	4450	4455	4450	1250
289	20240216	141100	155345365	4450	4460	4460	4450	190
290	20240216	141000	154499430	4460	4455	4460	4455	592
291	20240216	140900	151861565	4455	4445	4465	4430	2523
292	20240216	140800	140640895	4440	4455	4495	4440	9222
293	20240216	140700	99441900	4455	4455	4455	4455	1
294	20240216	140600	99437445	4450	4450	4450	4450	0
295	20240216	140500	99437445	4450	4450	4450	4450	0
296	20240216	140400	99437445	4450	4450	4450	4450	0
297	20240216	140300	99437445	4450	4450	4450	4450	0
298	20240216	140200	99437445	4450	4450	4450	4450	0
299	20240216	140100	99437445	4450	4450	4450	4450	0
300	20240216	140000	99437445	4450	4450	4450	4450	10
301	20240216	135900	99392945	4450	4450	4450	4450	0
302	20240216	135800	99392945	4450	4450	4450	4450	74
303	20240216	135700	99063645	4450	4450	4450	4450	0
304	20240216	135600	99063645	4450	4450	4450	4450	0
305	20240216	135500	99063645	4450	4450	4450	4450	26
306	20240216	135400	98947945	4465	4465	4465	4465	0
307	20240216	135300	98947945	4465	4465	4465	4465	0
308	20240216	135200	98947945	4465	4465	4465	4465	0
309	20240216	135100	98947945	4465	4465	4465	4465	0
310	20240216	135000	98947945	4465	4465	4465	4465	0
311	20240216	134900	98947945	4465	4465	4465	4465	0
312	20240216	134800	98947945	4465	4460	4465	4460	700
313	20240216	134700	95823110	4460	4460	4460	4460	0
314	20240216	134600	95823110	4460	4460	4460	4460	0
315	20240216	134500	95823110	4460	4460	4460	4460	0
316	20240216	134400	95823110	4460	4460	4460	4460	0
317	20240216	134300	95823110	4460	4460	4460	4460	0
318	20240216	134200	95823110	4460	4460	4460	4460	0
319	20240216	134100	95823110	4460	4460	4460	4460	0
320	20240216	134000	95823110	4460	4460	4460	4460	0
321	20240216	133900	95823110	4460	4460	4460	4460	0
322	20240216	133800	95823110	4460	4460	4460	4460	113
323	20240216	133700	95319130	4460	4460	4460	4460	50
324	20240216	133600	95096130	4460	4460	4460	4460	0
325	20240216	133500	95096130	4460	4460	4460	4460	0
326	20240216	133400	95096130	4460	4460	4460	4460	10
327	20240216	133300	95051530	4460	4460	4460	4460	0
328	20240216	133200	95051530	4460	4460	4460	4460	0
329	20240216	133100	95051530	4460	4450	4460	4450	51
330	20240216	133000	94824570	4460	4460	4460	4460	112
331	20240216	132900	94325050	4460	4460	4460	4460	0
332	20240216	132800	94325050	4460	4460	4460	4460	0
333	20240216	132700	94325050	4460	4460	4460	4460	0
334	20240216	132600	94325050	4460	4460	4460	4460	0
335	20240216	132500	94325050	4460	4460	4460	4460	0
336	20240216	132400	94325050	4460	4460	4460	4460	0
337	20240216	132300	94325050	4460	4460	4460	4460	0
338	20240216	132200	94325050	4460	4460	4460	4460	3
339	20240216	132100	94311670	4460	4460	4460	4460	0
340	20240216	132000	94311670	4460	4460	4460	4460	0
341	20240216	131900	94311670	4460	4460	4460	4460	0
342	20240216	131800	94311670	4460	4455	4460	4455	50
343	20240216	131700	94088675	4460	4460	4460	4460	0
344	20240216	131600	94088675	4460	4460	4460	4460	0
345	20240216	131500	94088675	4460	4460	4460	4460	0
346	20240216	131400	94088675	4460	4460	4460	4460	0
347	20240216	131300	94088675	4460	4460	4460	4460	0
348	20240216	131200	94088675	4460	4460	4460	4460	0
349	20240216	131100	94088675	4460	4460	4460	4460	0
350	20240216	131000	94088675	4460	4460	4460	4460	0
351	20240216	130900	94088675	4460	4460	4460	4460	0
352	20240216	130800	94088675	4460	4460	4460	4460	0
353	20240216	130700	94088675	4460	4460	4460	4460	0
354	20240216	130600	94088675	4460	4460	4460	4460	0
355	20240216	130500	94088675	4460	4460	4460	4460	0
356	20240216	130400	94088675	4460	4460	4460	4460	0
357	20240216	130300	94088675	4460	4460	4460	4460	1
358	20240216	130200	94084215	4460	4460	4460	4460	0
359	20240216	130100	94084215	4460	4460	4460	4460	0
360	20240216	130000	94084215	4460	4460	4460	4460	0
361	20240216	125900	94084215	4460	4460	4460	4460	0
362	20240216	125800	94084215	4460	4460	4460	4460	0
363	20240216	125700	94084215	4460	4460	4460	4460	1
364	20240216	125600	94079755	4460	4460	4460	4460	1
365	20240216	125500	94075295	4455	4455	4455	4455	10
366	20240216	125400	94030745	4455	4455	4455	4455	0
367	20240216	125300	94030745	4455	4455	4455	4455	0
368	20240216	125200	94030745	4455	4455	4455	4455	0
369	20240216	125100	94030745	4455	4455	4455	4455	0
370	20240216	125000	94030745	4455	4455	4455	4455	128
371	20240216	124900	93460505	4455	4455	4455	4455	335
372	20240216	124800	91968080	4455	4455	4455	4455	0
373	20240216	124700	91968080	4455	4455	4455	4455	0
374	20240216	124600	91968080	4455	4455	4455	4455	0
375	20240216	124500	91968080	4455	4455	4455	4455	0
376	20240216	124400	91968080	4455	4455	4455	4455	2
377	20240216	124300	91959170	4455	4455	4455	4455	0
378	20240216	124200	91959170	4455	4455	4455	4455	1
379	20240216	124100	91954715	4450	4450	4450	4450	0
380	20240216	124000	91954715	4450	4450	4450	4450	10
381	20240216	123900	91910215	4450	4450	4450	4450	0
382	20240216	123800	91910215	4450	4450	4450	4450	0
383	20240216	123700	91910215	4450	4450	4450	4450	0
384	20240216	123600	91910215	4450	4450	4450	4450	0
385	20240216	123500	91910215	4450	4450	4450	4450	2
386	20240216	123400	91901315	4450	4450	4450	4450	0
387	20240216	123300	91901315	4450	4450	4450	4450	0
388	20240216	123200	91901315	4450	4450	4450	4450	0
389	20240216	123100	91901315	4450	4450	4450	4450	1
390	20240216	123000	91896865	4450	4445	4450	4445	3
391	20240216	122900	91883525	4445	4445	4445	4445	0
392	20240216	122800	91883525	4445	4445	4445	4445	0
393	20240216	122700	91883525	4445	4445	4445	4445	0
394	20240216	122600	91883525	4445	4445	4445	4445	0
395	20240216	122500	91883525	4445	4445	4445	4445	18
396	20240216	122400	91803515	4445	4445	4445	4445	0
397	20240216	122300	91803515	4445	4445	4445	4445	1
398	20240216	122200	91799070	4430	4435	4435	4430	40
399	20240216	122100	91621775	4430	4430	4430	4430	0
400	20240216	122000	91621775	4430	4430	4430	4430	0
401	20240216	121900	91621775	4430	4430	4430	4430	0
402	20240216	121800	91621775	4430	4430	4430	4430	0
403	20240216	121700	91621775	4430	4430	4430	4430	0
404	20240216	121600	91621775	4430	4430	4430	4430	10
405	20240216	121500	91577475	4430	4430	4430	4430	0
406	20240216	121400	91577475	4430	4430	4430	4430	0
407	20240216	121300	91577475	4430	4430	4430	4430	400
408	20240216	121200	89805475	4435	4435	4435	4435	0
409	20240216	121100	89805475	4435	4435	4435	4435	181
410	20240216	121000	89002740	4435	4435	4435	4435	427
411	20240216	120900	87108995	4435	4435	4435	4435	0
412	20240216	120800	87108995	4435	4435	4435	4435	0
413	20240216	120700	87108995	4435	4435	4435	4435	0
414	20240216	120600	87108995	4435	4435	4435	4435	0
415	20240216	120500	87108995	4435	4435	4435	4435	0
416	20240216	120400	87108995	4435	4435	4435	4435	0
417	20240216	120300	87108995	4435	4435	4435	4435	0
418	20240216	120200	87108995	4435	4435	4435	4435	0
419	20240216	120100	87108995	4435	4435	4435	4435	0
420	20240216	120000	87108995	4435	4435	4435	4435	0
421	20240216	115900	87108995	4435	4435	4435	4435	0
422	20240216	115800	87108995	4435	4435	4435	4435	0
423	20240216	115700	87108995	4435	4435	4435	4435	0
424	20240216	115600	87108995	4435	4435	4435	4435	0
425	20240216	115500	87108995	4435	4435	4435	4435	0
426	20240216	115400	87108995	4435	4435	4435	4435	0
427	20240216	115300	87108995	4435	4435	4435	4435	0
428	20240216	115200	87108995	4435	4435	4435	4435	469
429	20240216	115100	85028980	4435	4435	4435	4435	0
430	20240216	115000	85028980	4435	4435	4435	4435	0
431	20240216	114900	85028980	4435	4435	4435	4435	0
432	20240216	114800	85028980	4435	4435	4435	4435	0
433	20240216	114700	85028980	4435	4435	4435	4435	0
434	20240216	114600	85028980	4435	4435	4435	4435	0
435	20240216	114500	85028980	4435	4435	4435	4435	0
436	20240216	114400	85028980	4435	4435	4435	4435	0
437	20240216	114300	85028980	4435	4435	4435	4435	0
438	20240216	114200	85028980	4435	4435	4435	4435	0
439	20240216	114100	85028980	4435	4435	4435	4435	467
440	20240216	114000	82957835	4435	4435	4435	4435	0
441	20240216	113900	82957835	4435	4435	4435	4435	0
442	20240216	113800	82957835	4435	4435	4435	4435	0
443	20240216	113700	82957835	4435	4435	4435	4435	0
444	20240216	113600	82957835	4435	4435	4435	4435	0
445	20240216	113500	82957835	4435	4435	4435	4435	0
446	20240216	113400	82957835	4435	4435	4435	4435	0
447	20240216	113300	82957835	4435	4435	4435	4435	0
448	20240216	113200	82957835	4435	4435	4435	4435	0
449	20240216	113100	82957835	4435	4435	4435	4435	0
450	20240216	113000	82957835	4435	4435	4435	4435	0
451	20240216	112900	82957835	4435	4435	4435	4435	518
452	20240216	112800	80660505	4430	4430	4430	4430	0
453	20240216	112700	80660505	4430	4430	4430	4430	0
454	20240216	112600	80660505	4430	4430	4430	4430	0
455	20240216	112500	80660505	4430	4430	4430	4430	0
456	20240216	112400	80660505	4430	4430	4430	4430	0
457	20240216	112300	80660505	4430	4430	4430	4430	0
458	20240216	112200	80660505	4430	4430	4430	4430	0
459	20240216	112100	80660505	4430	4430	4430	4430	0
460	20240216	112000	80660505	4430	4430	4430	4430	13
461	20240216	111900	80602915	4430	4430	4430	4430	30
462	20240216	111800	80470015	4435	4450	4450	4435	1018
463	20240216	111700	75951625	4455	4455	4455	4455	1
464	20240216	111600	75947170	4450	4450	4450	4450	100
465	20240216	111500	75502170	4450	4450	4450	4450	200
466	20240216	111400	74612170	4455	4455	4455	4455	0
467	20240216	111300	74612170	4455	4455	4455	4455	0
468	20240216	111200	74612170	4455	4455	4455	4455	0
469	20240216	111100	74612170	4455	4455	4455	4455	0
470	20240216	111000	74612170	4455	4455	4455	4455	0
471	20240216	110900	74612170	4455	4455	4455	4455	2
472	20240216	110800	74603260	4455	4450	4455	4450	2
473	20240216	110700	74594355	4450	4450	4450	4450	2
474	20240216	110600	74585455	4450	4450	4450	4450	0
475	20240216	110500	74585455	4450	4450	4450	4450	52
476	20240216	110400	74354055	4450	4450	4450	4450	0
477	20240216	110300	74354055	4450	4450	4450	4450	0
478	20240216	110200	74354055	4450	4450	4450	4450	0
479	20240216	110100	74354055	4450	4450	4450	4450	0
480	20240216	110000	74354055	4450	4450	4450	4450	0
481	20240216	105900	74354055	4450	4450	4450	4450	501
482	20240216	105800	72124605	4455	4455	4455	4455	0
483	20240216	105700	72124605	4455	4455	4455	4455	0
484	20240216	105600	72124605	4455	4455	4455	4455	0
485	20240216	105500	72124605	4455	4455	4455	4455	0
486	20240216	105400	72124605	4455	4455	4455	4455	0
487	20240216	105300	72124605	4455	4455	4455	4455	2
488	20240216	105200	72115695	4440	4440	4440	4440	0
489	20240216	105100	72115695	4440	4440	4440	4440	3
490	20240216	105000	72102375	4455	4455	4455	4455	0
491	20240216	104900	72102375	4455	4455	4455	4455	0
492	20240216	104800	72102375	4455	4455	4455	4455	28
493	20240216	104700	71977635	4455	4455	4455	4455	0
494	20240216	104600	71977635	4455	4455	4455	4455	0
495	20240216	104500	71977635	4455	4455	4455	4455	0
496	20240216	104400	71977635	4455	4455	4455	4455	0
497	20240216	104300	71977635	4455	4455	4455	4455	0
498	20240216	104200	71977635	4455	4455	4455	4455	0
499	20240216	104100	71977635	4455	4455	4455	4455	0
500	20240216	104000	71977635	4455	4455	4455	4455	0
501	20240216	103900	71977635	4455	4455	4455	4455	0
502	20240216	103800	71977635	4455	4455	4455	4455	0
503	20240216	103700	71977635	4455	4455	4455	4455	0
504	20240216	103600	71977635	4455	4455	4455	4455	0
505	20240216	103500	71977635	4455	4455	4455	4455	0
506	20240216	103400	71977635	4455	4455	4455	4455	0
507	20240216	103300	71977635	4455	4455	4455	4455	0
508	20240216	103200	71977635	4455	4455	4455	4455	0
509	20240216	103100	71977635	4455	4455	4455	4455	0
510	20240216	103000	71977635	4455	4455	4455	4455	20
511	20240216	102900	71888535	4455	4455	4455	4455	0
512	20240216	102800	71888535	4455	4455	4455	4455	10
513	20240216	102700	71843985	4455	4455	4455	4455	0
514	20240216	102600	71843985	4455	4455	4455	4435	302
515	20240216	102500	70504575	4435	4435	4435	4435	0
516	20240216	102400	70504575	4435	4435	4435	4435	0
517	20240216	102300	70504575	4435	4455	4455	4435	201
518	20240216	102200	69612895	4440	4440	4440	4440	0
519	20240216	102100	69612895	4440	4440	4440	4440	0
520	20240216	102000	69612895	4440	4440	4440	4440	500
521	20240216	101900	67392895	4440	4440	4440	4440	0
522	20240216	101800	67392895	4440	4440	4440	4440	0
523	20240216	101700	67392895	4440	4440	4440	4440	0
524	20240216	101600	67392895	4440	4440	4440	4440	0
525	20240216	101500	67392895	4440	4440	4440	4440	0
526	20240216	101400	67392895	4440	4440	4440	4440	0
527	20240216	101300	67392895	4440	4440	4440	4440	0
528	20240216	101200	67392895	4440	4440	4440	4440	1
529	20240216	101100	67388455	4440	4440	4440	4440	0
530	20240216	101000	67388455	4440	4440	4440	4440	200
531	20240216	100900	66500455	4440	4440	4440	4440	0
532	20240216	100800	66500455	4440	4440	4440	4440	0
533	20240216	100700	66500455	4440	4440	4440	4440	2
534	20240216	100600	66491575	4440	4440	4440	4440	0
535	20240216	100500	66491575	4440	4440	4440	4440	81
536	20240216	100400	66131935	4440	4440	4440	4440	149
537	20240216	100300	65470375	4440	4440	4440	4440	56
538	20240216	100200	65221735	4440	4440	4440	4440	129
539	20240216	100100	64648975	4440	4440	4440	4440	10
540	20240216	100000	64604575	4440	4440	4440	4440	69
541	20240216	095900	64298215	4420	4420	4420	4420	0
542	20240216	095800	64298215	4420	4420	4420	4420	0
543	20240216	095700	64298215	4420	4425	4425	4420	1500
544	20240216	095600	57663045	4420	4420	4420	4420	0
545	20240216	095500	57663045	4420	4420	4420	4420	0
546	20240216	095400	57663045	4420	4430	4430	4420	2486
547	20240216	095300	46654795	4440	4440	4440	4440	0
548	20240216	095200	46654795	4440	4440	4440	4440	0
549	20240216	095100	46654795	4440	4440	4440	4440	0
550	20240216	095000	46654795	4440	4440	4440	4440	1
551	20240216	094900	46650355	4440	4440	4440	4440	1
552	20240216	094800	46645915	4420	4420	4420	4420	0
553	20240216	094700	46645915	4420	4430	4430	4420	179
554	20240216	094600	45854430	4430	4430	4430	4430	52
555	20240216	094500	45624070	4440	4440	4440	4440	451
556	20240216	094400	43621630	4440	4440	4440	4440	0
557	20240216	094300	43621630	4440	4445	4460	4440	934
558	20240216	094200	39474495	4430	4460	4460	4430	2291
559	20240216	094100	29307150	4460	4460	4460	4460	0
560	20240216	094000	29307150	4460	4460	4460	4460	0
561	20240216	093900	29307150	4460	4460	4460	4460	0
562	20240216	093800	29307150	4460	4440	4460	4440	139
563	20240216	093700	28689970	4450	4450	4450	4450	298
564	20240216	093600	27363870	4460	4460	4460	4460	0
565	20240216	093500	27363870	4460	4460	4460	4460	0
566	20240216	093400	27363870	4460	4460	4460	4460	0
567	20240216	093300	27363870	4460	4460	4460	4460	7
568	20240216	093200	27332650	4460	4460	4460	4460	1
569	20240216	093100	27328190	4460	4460	4460	4460	2
570	20240216	093000	27319270	4460	4460	4460	4460	0
571	20240216	092900	27319270	4460	4460	4460	4460	0
572	20240216	092800	27319270	4460	4440	4460	4440	123
573	20240216	092700	26771130	4460	4460	4460	4460	1
574	20240216	092600	26766670	4440	4455	4455	4440	1500
575	20240216	092500	20102875	4465	4465	4465	4465	0
576	20240216	092400	20102875	4465	4465	4465	4465	0
577	20240216	092300	20102875	4465	4465	4465	4465	0
578	20240216	092200	20102875	4465	4465	4465	4465	1
579	20240216	092100	20098410	4470	4470	4470	4470	0
580	20240216	092000	20098410	4470	4470	4470	4470	0
581	20240216	091900	20098410	4470	4470	4470	4470	1
582	20240216	091800	20093940	4450	4450	4450	4450	0
583	20240216	091700	20093940	4450	4455	4455	4450	1206
584	20240216	091600	14722220	4470	4465	4470	4465	10
585	20240216	091500	14677535	4470	4470	4470	4470	0
586	20240216	091400	14677535	4470	4470	4470	4470	0
587	20240216	091300	14677535	4470	4470	4470	4470	0
588	20240216	091200	14677535	4470	4470	4470	4470	0
589	20240216	091100	14677535	4470	4470	4470	4470	0
590	20240216	091000	14677535	4470	4470	4470	4470	0
591	20240216	090900	14677535	4470	4470	4470	4470	83
592	20240216	090800	14306525	4450	4450	4450	4450	0
593	20240216	090700	14306525	4450	4450	4450	4450	0
594	20240216	090600	14306525	4450	4455	4465	4450	3172
595	20240216	090500	159715	4460	4460	4460	4460	0
596	20240216	090400	159715	4460	4460	4460	4460	0
597	20240216	090300	159715	4460	4460	4460	4460	0
598	20240216	090200	159715	4460	4460	4460	4460	1
599	20240216	090100	155255	4465	4465	4465	4465	0
600	20240216	090000	155255	4465	4435	4465	4435	35