KissMeData/040160/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192200	169605890	4085	4085	4085	4085	2770
3	20240216	192100	169605890	4085	4085	4085	4085	0
4	20240216	192000	169605890	4085	4085	4085	4085	0
5	20240216	191900	169605890	4085	4085	4085	4085	0
6	20240216	191800	169605890	4085	4085	4085	4085	0
7	20240216	191700	169605890	4085	4085	4085	4085	0
8	20240216	191600	169605890	4085	4085	4085	4085	0
9	20240216	191500	169605890	4085	4085	4085	4085	0
10	20240216	191400	169605890	4085	4085	4085	4085	0
11	20240216	191300	169605890	4085	4085	4085	4085	0
12	20240216	191200	169605890	4085	4085	4085	4085	0
13	20240216	191100	169605890	4085	4085	4085	4085	0
14	20240216	191000	169605890	4085	4085	4085	4085	0
15	20240216	190900	169605890	4085	4085	4085	4085	0
16	20240216	190800	169605890	4085	4085	4085	4085	0
17	20240216	190700	169605890	4085	4085	4085	4085	0
18	20240216	190600	169605890	4085	4085	4085	4085	0
19	20240216	190500	169605890	4085	4085	4085	4085	0
20	20240216	190400	169605890	4085	4085	4085	4085	0
21	20240216	190300	169605890	4085	4085	4085	4085	0
22	20240216	190200	169605890	4085	4085	4085	4085	0
23	20240216	190100	169605890	4085	4085	4085	4085	0
24	20240216	190000	169605890	4085	4085	4085	4085	0
25	20240216	185900	169605890	4085	4085	4085	4085	0
26	20240216	185800	169605890	4085	4085	4085	4085	0
27	20240216	185700	169605890	4085	4085	4085	4085	0
28	20240216	185600	169605890	4085	4085	4085	4085	0
29	20240216	185500	169605890	4085	4085	4085	4085	0
30	20240216	185400	169605890	4085	4085	4085	4085	0
31	20240216	185300	169605890	4085	4085	4085	4085	0
32	20240216	185200	169605890	4085	4085	4085	4085	2770
33	20240216	185100	169605890	4085	4085	4085	4085	0
34	20240216	185000	169605890	4085	4085	4085	4085	0
35	20240216	184900	169605890	4085	4085	4085	4085	0
36	20240216	184800	169605890	4085	4085	4085	4085	0
37	20240216	184700	169605890	4085	4085	4085	4085	0
38	20240216	184600	169605890	4085	4085	4085	4085	0
39	20240216	184500	169605890	4085	4085	4085	4085	0
40	20240216	184400	169605890	4085	4085	4085	4085	0
41	20240216	184300	169605890	4085	4085	4085	4085	0
42	20240216	184200	169605890	4085	4085	4085	4085	0
43	20240216	184100	169605890	4085	4085	4085	4085	0
44	20240216	184000	169605890	4085	4085	4085	4085	0
45	20240216	183900	169605890	4085	4085	4085	4085	0
46	20240216	183800	169605890	4085	4085	4085	4085	0
47	20240216	183700	169605890	4085	4085	4085	4085	0
48	20240216	183600	169605890	4085	4085	4085	4085	0
49	20240216	183500	169605890	4085	4085	4085	4085	0
50	20240216	183400	169605890	4085	4085	4085	4085	0
51	20240216	183300	169605890	4085	4085	4085	4085	0
52	20240216	183200	169605890	4085	4085	4085	4085	0
53	20240216	183100	169605890	4085	4085	4085	4085	0
54	20240216	183000	169605890	4085	4085	4085	4085	0
55	20240216	182900	169605890	4085	4085	4085	4085	0
56	20240216	182800	169605890	4085	4085	4085	4085	0
57	20240216	182700	169605890	4085	4085	4085	4085	0
58	20240216	182600	169605890	4085	4085	4085	4085	0
59	20240216	182500	169605890	4085	4085	4085	4085	0
60	20240216	182400	169605890	4085	4085	4085	4085	0
61	20240216	182300	169605890	4085	4085	4085	4085	0
62	20240216	182200	169605890	4085	4085	4085	4085	2770
63	20240216	182100	169605890	4085	4085	4085	4085	0
64	20240216	182000	169605890	4085	4085	4085	4085	0
65	20240216	181900	169605890	4085	4085	4085	4085	0
66	20240216	181800	169605890	4085	4085	4085	4085	0
67	20240216	181700	169605890	4085	4085	4085	4085	0
68	20240216	181600	169605890	4085	4085	4085	4085	0
69	20240216	181500	169605890	4085	4085	4085	4085	0
70	20240216	181400	169605890	4085	4085	4085	4085	0
71	20240216	181300	169605890	4085	4085	4085	4085	0
72	20240216	181200	169605890	4085	4085	4085	4085	0
73	20240216	181100	169605890	4085	4085	4085	4085	0
74	20240216	181000	169605890	4085	4085	4085	4085	0
75	20240216	180900	169605890	4085	4085	4085	4085	0
76	20240216	180800	169605890	4085	4085	4085	4085	0
77	20240216	180700	169605890	4085	4085	4085	4085	0
78	20240216	180600	169605890	4085	4085	4085	4085	0
79	20240216	180500	169605890	4085	4085	4085	4085	0
80	20240216	180400	169605890	4085	4085	4085	4085	0
81	20240216	180300	169605890	4085	4085	4085	4085	0
82	20240216	180200	169605890	4085	4085	4085	4085	0
83	20240216	180100	169605890	4085	4085	4085	4085	0
84	20240216	180000	169605890	4085	4085	4085	4085	0
85	20240216	175900	169605890	4085	4085	4085	4085	0
86	20240216	175800	169605890	4085	4085	4085	4085	0
87	20240216	175700	169605890	4085	4085	4085	4085	0
88	20240216	175600	169605890	4085	4085	4085	4085	0
89	20240216	175500	169605890	4085	4085	4085	4085	0
90	20240216	175400	169605890	4085	4085	4085	4085	0
91	20240216	175300	169605890	4085	4085	4085	4085	0
92	20240216	175200	169605890	4085	4085	4085	4085	2770
93	20240216	175100	169605890	4085	4085	4085	4085	0
94	20240216	175000	169605890	4085	4085	4085	4085	0
95	20240216	174900	169605890	4085	4085	4085	4085	0
96	20240216	174800	169605890	4085	4085	4085	4085	0
97	20240216	174700	169605890	4085	4085	4085	4085	0
98	20240216	174600	169605890	4085	4085	4085	4085	0
99	20240216	174500	169605890	4085	4085	4085	4085	0
100	20240216	174400	169605890	4085	4085	4085	4085	0
101	20240216	174300	169605890	4085	4085	4085	4085	0
102	20240216	174200	169605890	4085	4085	4085	4085	0
103	20240216	174100	169605890	4085	4085	4085	4085	0
104	20240216	174000	169605890	4085	4085	4085	4085	0
105	20240216	173900	169605890	4085	4085	4085	4085	0
106	20240216	173800	169605890	4085	4085	4085	4085	0
107	20240216	173700	169605890	4085	4085	4085	4085	0
108	20240216	173600	169605890	4085	4085	4085	4085	0
109	20240216	173500	169605890	4085	4085	4085	4085	0
110	20240216	173400	169605890	4085	4085	4085	4085	0
111	20240216	173300	169605890	4085	4085	4085	4085	0
112	20240216	173200	169605890	4085	4085	4085	4085	0
113	20240216	173100	169605890	4085	4085	4085	4085	0
114	20240216	173000	169605890	4085	4085	4085	4085	0
115	20240216	172900	169605890	4085	4085	4085	4085	0
116	20240216	172800	169605890	4085	4085	4085	4085	0
117	20240216	172700	169605890	4085	4085	4085	4085	0
118	20240216	172600	169605890	4085	4085	4085	4085	0
119	20240216	172500	169605890	4085	4085	4085	4085	0
120	20240216	172400	169605890	4085	4085	4085	4085	0
121	20240216	172300	169605890	4085	4085	4085	4085	0
122	20240216	172200	169605890	4085	4085	4085	4085	2770
123	20240216	172100	169605890	4085	4085	4085	4085	0
124	20240216	172000	169605890	4085	4085	4085	4085	0
125	20240216	171900	169605890	4085	4085	4085	4085	0
126	20240216	171800	169605890	4085	4085	4085	4085	0
127	20240216	171700	169605890	4085	4085	4085	4085	0
128	20240216	171600	169605890	4085	4085	4085	4085	0
129	20240216	171500	169605890	4085	4085	4085	4085	0
130	20240216	171400	169605890	4085	4085	4085	4085	0
131	20240216	171300	169605890	4085	4085	4085	4085	0
132	20240216	171200	169605890	4085	4085	4085	4085	0
133	20240216	171100	169605890	4085	4085	4085	4085	0
134	20240216	171000	169605890	4085	4085	4085	4085	0
135	20240216	170900	169605890	4085	4085	4085	4085	0
136	20240216	170800	169605890	4085	4085	4085	4085	0
137	20240216	170700	169605890	4085	4085	4085	4085	0
138	20240216	170600	169605890	4085	4085	4085	4085	0
139	20240216	170500	169605890	4085	4085	4085	4085	0
140	20240216	170400	169605890	4085	4085	4085	4085	0
141	20240216	170300	169605890	4085	4085	4085	4085	0
142	20240216	170200	169605890	4085	4085	4085	4085	0
143	20240216	170100	169605890	4085	4085	4085	4085	0
144	20240216	170000	169605890	4085	4085	4085	4085	0
145	20240216	165900	169605890	4085	4085	4085	4085	0
146	20240216	165800	169605890	4085	4085	4085	4085	0
147	20240216	165700	169605890	4085	4085	4085	4085	0
148	20240216	165600	169605890	4085	4085	4085	4085	0
149	20240216	165500	169605890	4085	4085	4085	4085	0
150	20240216	165400	169605890	4085	4085	4085	4085	0
151	20240216	165300	169605890	4085	4085	4085	4085	0
152	20240216	165200	169605890	4085	4085	4085	4085	2770
153	20240216	165100	169605890	4085	4085	4085	4085	0
154	20240216	165000	169605890	4085	4085	4085	4085	0
155	20240216	164900	169605890	4085	4085	4085	4085	0
156	20240216	164800	169605890	4085	4085	4085	4085	0
157	20240216	164700	169605890	4085	4085	4085	4085	0
158	20240216	164600	169605890	4085	4085	4085	4085	0
159	20240216	164500	169605890	4085	4085	4085	4085	0
160	20240216	164400	169605890	4085	4085	4085	4085	0
161	20240216	164300	169605890	4085	4085	4085	4085	0
162	20240216	164200	169605890	4085	4085	4085	4085	0
163	20240216	164100	169605890	4085	4085	4085	4085	0
164	20240216	164000	169605890	4085	4085	4085	4085	0
165	20240216	163900	169605890	4085	4085	4085	4085	0
166	20240216	163800	169605890	4085	4085	4085	4085	0
167	20240216	163700	169605890	4085	4085	4085	4085	0
168	20240216	163600	169605890	4085	4085	4085	4085	0
169	20240216	163500	169605890	4085	4085	4085	4085	0
170	20240216	163400	169605890	4085	4085	4085	4085	0
171	20240216	163300	169605890	4085	4085	4085	4085	0
172	20240216	163200	169605890	4085	4085	4085	4085	0
173	20240216	163100	169605890	4085	4085	4085	4085	0
174	20240216	163000	169605890	4085	4085	4085	4085	0
175	20240216	162900	169605890	4085	4085	4085	4085	0
176	20240216	162800	169605890	4085	4085	4085	4085	0
177	20240216	162700	169605890	4085	4085	4085	4085	0
178	20240216	162600	169605890	4085	4085	4085	4085	0
179	20240216	162500	169605890	4085	4085	4085	4085	0
180	20240216	162400	169605890	4085	4085	4085	4085	0
181	20240216	162300	169605890	4085	4085	4085	4085	0
182	20240216	162200	169605890	4085	4085	4085	4085	2770
183	20240216	162100	169605890	4085	4085	4085	4085	0
184	20240216	162000	169605890	4085	4085	4085	4085	0
185	20240216	161900	169605890	4085	4085	4085	4085	0
186	20240216	161800	169605890	4085	4085	4085	4085	0
187	20240216	161700	169605890	4085	4085	4085	4085	0
188	20240216	161600	169605890	4085	4085	4085	4085	0
189	20240216	161500	169605890	4085	4085	4085	4085	0
190	20240216	161400	169605890	4085	4085	4085	4085	0
191	20240216	161300	169605890	4085	4085	4085	4085	0
192	20240216	161200	169605890	4085	4085	4085	4085	0
193	20240216	161100	169605890	4085	4085	4085	4085	0
194	20240216	161000	169605890	4085	4085	4085	4085	0
195	20240216	160900	169605890	4085	4085	4085	4085	0
196	20240216	160800	169605890	4085	4085	4085	4085	0
197	20240216	160700	169605890	4085	4085	4085	4085	0
198	20240216	160600	169605890	4085	4085	4085	4085	0
199	20240216	160500	169605890	4085	4085	4085	4085	0
200	20240216	160400	169605890	4085	4085	4085	4085	0
201	20240216	160300	169605890	4085	4085	4085	4085	0
202	20240216	160200	169605890	4085	4085	4085	4085	0
203	20240216	160100	169605890	4085	4085	4085	4085	0
204	20240216	160000	169605890	4085	4085	4085	4085	0
205	20240216	155900	169605890	4085	4085	4085	4085	0
206	20240216	155800	169605890	4085	4085	4085	4085	0
207	20240216	155700	169605890	4085	4085	4085	4085	0
208	20240216	155600	169605890	4085	4085	4085	4085	0
209	20240216	155500	169605890	4085	4085	4085	4085	0
210	20240216	155400	169605890	4085	4085	4085	4085	0
211	20240216	155300	169605890	4085	4085	4085	4085	0
212	20240216	155200	169605890	4085	4085	4085	4085	2770
213	20240216	155100	169605890	4085	4085	4085	4085	0
214	20240216	155000	169605890	4085	4085	4085	4085	0
215	20240216	154900	169605890	4085	4085	4085	4085	0
216	20240216	154800	169605890	4085	4085	4085	4085	0
217	20240216	154700	169605890	4085	4085	4085	4085	0
218	20240216	154600	169605890	4085	4085	4085	4085	0
219	20240216	154500	169605890	4085	4085	4085	4085	0
220	20240216	154400	169605890	4085	4085	4085	4085	0
221	20240216	154300	169605890	4085	4085	4085	4085	0
222	20240216	154200	169605890	4085	4085	4085	4085	0
223	20240216	154100	169605890	4085	4085	4085	4085	0
224	20240216	154000	169605890	4085	4085	4085	4085	0
225	20240216	153900	169605890	4085	4085	4085	4085	0
226	20240216	153800	169605890	4085	4085	4085	4085	0
227	20240216	153700	169605890	4085	4085	4085	4085	0
228	20240216	153600	169605890	4085	4085	4085	4085	0
229	20240216	153500	169605890	4085	4085	4085	4085	0
230	20240216	153400	169605890	4085	4085	4085	4085	0
231	20240216	153300	169605890	4085	4085	4085	4085	0
232	20240216	153200	169605890	4085	4085	4085	4085	0
233	20240216	153100	169605890	4085	4085	4085	4085	0
234	20240216	153000	169605890	4085	4085	4085	4085	2770
235	20240216	152900	158290440	4085	4085	4085	4085	0
236	20240216	152800	158290440	4085	4085	4085	4085	0
237	20240216	152700	158290440	4085	4085	4085	4085	0
238	20240216	152600	158290440	4085	4085	4085	4085	0
239	20240216	152500	158290440	4085	4085	4085	4085	0
240	20240216	152400	158290440	4085	4085	4085	4085	0
241	20240216	152300	158290440	4085	4085	4085	4085	0
242	20240216	152200	158290440	4085	4085	4085	4085	0
243	20240216	152100	158290440	4085	4085	4085	4085	0
244	20240216	152000	158290440	4085	4085	4085	4085	0
245	20240216	151900	158290440	4085	4085	4085	4085	106
246	20240216	151800	157857430	4085	4085	4085	4085	46
247	20240216	151700	157669520	4090	4090	4090	4090	27
248	20240216	151600	157559090	4090	4090	4090	4090	0
249	20240216	151500	157559090	4090	4090	4090	4090	0
250	20240216	151400	157559090	4090	4090	4090	4090	0
251	20240216	151300	157559090	4090	4090	4090	4090	0
252	20240216	151200	157559090	4090	4090	4090	4090	0
253	20240216	151100	157559090	4090	4090	4090	4090	0
254	20240216	151000	157559090	4090	4090	4090	4090	93
255	20240216	150900	157178720	4090	4090	4090	4090	1100
256	20240216	150800	152679720	4085	4090	4090	4085	172
257	20240216	150700	151977095	4090	4090	4090	4090	10
258	20240216	150600	151936195	4090	4090	4090	4090	8
259	20240216	150500	151903475	4090	4090	4090	4090	0
260	20240216	150400	151903475	4090	4090	4090	4090	0
261	20240216	150300	151903475	4090	4090	4090	4090	0
262	20240216	150200	151903475	4090	4090	4090	4090	0
263	20240216	150100	151903475	4090	4090	4090	4090	2
264	20240216	150000	151895295	4090	4090	4090	4090	0
265	20240216	145900	151895295	4090	4090	4090	4090	0
266	20240216	145800	151895295	4090	4090	4090	4090	0
267	20240216	145700	151895295	4090	4090	4090	4090	0
268	20240216	145600	151895295	4090	4090	4090	4090	200
269	20240216	145500	151077295	4075	4075	4075	4075	236
270	20240216	145400	150115595	4090	4090	4090	4090	1
271	20240216	145300	150111505	4090	4090	4090	4090	1
272	20240216	145200	150107415	4090	4090	4090	4090	162
273	20240216	145100	149444835	4070	4080	4080	4070	126
274	20240216	145000	148931180	4080	4080	4080	4080	0
275	20240216	144900	148931180	4080	4080	4080	4080	89
276	20240216	144800	148568060	4085	4085	4085	4085	0
277	20240216	144700	148568060	4085	4085	4085	4085	0
278	20240216	144600	148568060	4085	4085	4085	4085	0
279	20240216	144500	148568060	4085	4085	4085	4085	0
280	20240216	144400	148568060	4085	4085	4085	4085	0
281	20240216	144300	148568060	4085	4085	4085	4085	0
282	20240216	144200	148568060	4085	4085	4085	4085	0
283	20240216	144100	148568060	4085	4085	4085	4085	24
284	20240216	144000	148470020	4085	4085	4085	4085	536
285	20240216	143900	146280460	4085	4080	4085	4080	354
286	20240216	143800	144834925	4085	4085	4085	4085	0
287	20240216	143700	144834925	4085	4085	4085	4085	0
288	20240216	143600	144834925	4085	4085	4085	4085	0
289	20240216	143500	144834925	4085	4085	4085	4085	0
290	20240216	143400	144834925	4085	4085	4085	4085	0
291	20240216	143300	144834925	4085	4085	4085	4085	0
292	20240216	143200	144834925	4085	4085	4085	4085	0
293	20240216	143100	144834925	4085	4085	4085	4085	0
294	20240216	143000	144834925	4085	4085	4085	4085	100
295	20240216	142900	144426425	4085	4085	4085	4085	400
296	20240216	142800	142792425	4085	4085	4085	4085	0
297	20240216	142700	142792425	4085	4085	4085	4085	0
298	20240216	142600	142792425	4085	4085	4085	4085	0
299	20240216	142500	142792425	4085	4085	4085	4085	0
300	20240216	142400	142792425	4085	4085	4085	4085	0
301	20240216	142300	142792425	4085	4085	4085	4085	0
302	20240216	142200	142792425	4085	4085	4085	4085	0
303	20240216	142100	142792425	4085	4085	4085	4085	0
304	20240216	142000	142792425	4085	4085	4085	4085	0
305	20240216	141900	142792425	4085	4085	4085	4085	0
306	20240216	141800	142792425	4085	4085	4085	4085	0
307	20240216	141700	142792425	4085	4085	4085	4085	0
308	20240216	141600	142792425	4085	4085	4085	4085	0
309	20240216	141500	142792425	4085	4085	4085	4085	0
310	20240216	141400	142792425	4085	4085	4085	4085	74
311	20240216	141300	142490135	4085	4085	4085	4085	0
312	20240216	141200	142490135	4085	4085	4085	4085	0
313	20240216	141100	142490135	4085	4085	4085	4085	0
314	20240216	141000	142490135	4085	4085	4085	4085	0
315	20240216	140900	142490135	4085	4080	4085	4075	201
316	20240216	140800	141670590	4080	4085	4085	4080	302
317	20240216	140700	140438425	4090	4090	4090	4090	101
318	20240216	140600	140025335	4085	4085	4085	4085	0
319	20240216	140500	140025335	4085	4085	4085	4085	400
320	20240216	140400	138391335	4085	4085	4085	4085	0
321	20240216	140300	138391335	4085	4085	4085	4085	0
322	20240216	140200	138391335	4085	4085	4085	4085	0
323	20240216	140100	138391335	4085	4085	4085	4085	0
324	20240216	140000	138391335	4085	4085	4085	4085	0
325	20240216	135900	138391335	4085	4085	4085	4085	21
326	20240216	135800	138305550	4085	4085	4085	4085	0
327	20240216	135700	138305550	4085	4085	4085	4085	0
328	20240216	135600	138305550	4085	4085	4085	4085	0
329	20240216	135500	138305550	4085	4085	4085	4085	0
330	20240216	135400	138305550	4085	4085	4085	4085	0
331	20240216	135300	138305550	4085	4085	4085	4085	0
332	20240216	135200	138305550	4085	4085	4085	4085	0
333	20240216	135100	138305550	4085	4085	4085	4085	0
334	20240216	135000	138305550	4085	4085	4085	4085	0
335	20240216	134900	138305550	4085	4085	4085	4085	0
336	20240216	134800	138305550	4085	4085	4085	4085	2
337	20240216	134700	138297380	4080	4080	4080	4080	0
338	20240216	134600	138297380	4080	4080	4080	4080	0
339	20240216	134500	138297380	4080	4080	4080	4080	0
340	20240216	134400	138297380	4080	4080	4080	4080	0
341	20240216	134300	138297380	4080	4080	4080	4080	0
342	20240216	134200	138297380	4080	4080	4080	4080	60
343	20240216	134100	138052580	4085	4085	4085	4085	221
344	20240216	134000	137149795	4085	4085	4085	4085	0
345	20240216	133900	137149795	4085	4085	4085	4085	0
346	20240216	133800	137149795	4085	4085	4085	4085	0
347	20240216	133700	137149795	4085	4085	4085	4085	33
348	20240216	133600	137014990	4085	4085	4085	4085	0
349	20240216	133500	137014990	4085	4085	4085	4085	0
350	20240216	133400	137014990	4085	4085	4085	4085	0
351	20240216	133300	137014990	4085	4085	4085	4085	0
352	20240216	133200	137014990	4085	4085	4085	4085	0
353	20240216	133100	137014990	4085	4085	4085	4085	20
354	20240216	133000	136933290	4090	4090	4090	4090	0
355	20240216	132900	136933290	4090	4090	4090	4090	0
356	20240216	132800	136933290	4090	4090	4090	4090	0
357	20240216	132700	136933290	4090	4090	4090	4090	0
358	20240216	132600	136933290	4090	4090	4090	4090	0
359	20240216	132500	136933290	4090	4090	4090	4090	0
360	20240216	132400	136933290	4090	4090	4090	4090	0
361	20240216	132300	136933290	4090	4090	4090	4090	1
362	20240216	132200	136929200	4070	4070	4070	4070	0
363	20240216	132100	136929200	4070	4070	4070	4070	0
364	20240216	132000	136929200	4070	4070	4070	4070	0
365	20240216	131900	136929200	4070	4070	4070	4070	0
366	20240216	131800	136929200	4070	4070	4070	4070	0
367	20240216	131700	136929200	4070	4070	4070	4070	0
368	20240216	131600	136929200	4070	4070	4070	4070	0
369	20240216	131500	136929200	4070	4070	4070	4070	0
370	20240216	131400	136929200	4070	4070	4070	4070	200
371	20240216	131300	136115200	4065	4065	4065	4065	0
372	20240216	131200	136115200	4065	4065	4065	4065	0
373	20240216	131100	136115200	4065	4065	4065	4065	0
374	20240216	131000	136115200	4065	4065	4065	4065	0
375	20240216	130900	136115200	4065	4065	4065	4065	0
376	20240216	130800	136115200	4065	4065	4065	4065	45
377	20240216	130700	135932275	4065	4065	4065	4065	0
378	20240216	130600	135932275	4065	4065	4065	4065	0
379	20240216	130500	135932275	4065	4065	4065	4065	24
380	20240216	130400	135834715	4060	4060	4060	4060	0
381	20240216	130300	135834715	4060	4060	4060	4060	0
382	20240216	130200	135834715	4060	4060	4060	4060	0
383	20240216	130100	135834715	4060	4060	4060	4060	0
384	20240216	130000	135834715	4060	4060	4060	4060	0
385	20240216	125900	135834715	4060	4060	4060	4060	0
386	20240216	125800	135834715	4060	4060	4060	4060	0
387	20240216	125700	135834715	4060	4060	4060	4060	0
388	20240216	125600	135834715	4060	4060	4060	4060	67
389	20240216	125500	135562695	4090	4090	4090	4090	1222
390	20240216	125400	130564715	4060	4060	4060	4060	0
391	20240216	125300	130564715	4060	4060	4060	4060	0
392	20240216	125200	130564715	4060	4060	4060	4060	0
393	20240216	125100	130564715	4060	4060	4060	4060	0
394	20240216	125000	130564715	4060	4060	4060	4060	0
395	20240216	124900	130564715	4060	4060	4060	4060	0
396	20240216	124800	130564715	4060	4060	4060	4060	0
397	20240216	124700	130564715	4060	4060	4060	4060	124
398	20240216	124600	130061275	4070	4070	4070	4070	252
399	20240216	124500	129035635	4075	4075	4075	4075	76
400	20240216	124400	128725935	4090	4090	4090	4090	0
401	20240216	124300	128725935	4090	4090	4090	4090	0
402	20240216	124200	128725935	4090	4090	4090	4090	0
403	20240216	124100	128725935	4090	4090	4090	4090	0
404	20240216	124000	128725935	4090	4090	4090	4090	0
405	20240216	123900	128725935	4090	4090	4090	4090	0
406	20240216	123800	128725935	4090	4090	4090	4090	0
407	20240216	123700	128725935	4090	4090	4090	4090	0
408	20240216	123600	128725935	4090	4090	4090	4090	0
409	20240216	123500	128725935	4090	4075	4090	4075	1221
410	20240216	123400	123735435	4075	4075	4075	4075	0
411	20240216	123300	123735435	4075	4075	4075	4075	0
412	20240216	123200	123735435	4075	4075	4075	4075	2
413	20240216	123100	123727285	4075	4075	4075	4075	0
414	20240216	123000	123727285	4075	4075	4075	4075	176
415	20240216	122900	123010085	4070	4070	4070	4070	0
416	20240216	122800	123010085	4070	4070	4070	4070	0
417	20240216	122700	123010085	4070	4070	4070	4070	25
418	20240216	122600	122908335	4075	4075	4075	4075	63
419	20240216	122500	122651610	4070	4070	4070	4070	0
420	20240216	122400	122651610	4070	4070	4070	4070	248
421	20240216	122300	121642250	4080	4080	4080	4080	1
422	20240216	122200	121638170	4060	4060	4060	4060	0
423	20240216	122100	121638170	4060	4060	4060	4060	3
424	20240216	122000	121625990	4080	4080	4080	4080	0
425	20240216	121900	121625990	4080	4080	4080	4080	0
426	20240216	121800	121625990	4080	4060	4080	4060	953
427	20240216	121700	117755350	4080	4080	4080	4080	0
428	20240216	121600	117755350	4080	4075	4080	4075	72
429	20240216	121500	117461940	4055	4055	4055	4055	0
430	20240216	121400	117461940	4055	4055	4055	4055	0
431	20240216	121300	117461940	4055	4055	4055	4055	0
432	20240216	121200	117461940	4055	4055	4055	4055	0
433	20240216	121100	117461940	4055	4055	4055	4055	0
434	20240216	121000	117461940	4055	4055	4055	4055	0
435	20240216	120900	117461940	4055	4055	4055	4055	0
436	20240216	120800	117461940	4055	4055	4055	4055	0
437	20240216	120700	117461940	4055	4055	4055	4055	0
438	20240216	120600	117461940	4055	4055	4055	4055	2
439	20240216	120500	117453830	4055	4055	4055	4055	0
440	20240216	120400	117453830	4055	4055	4055	4055	0
441	20240216	120300	117453830	4055	4055	4055	4055	0
442	20240216	120200	117453830	4055	4055	4055	4055	1
443	20240216	120100	117449775	4055	4055	4055	4055	0
444	20240216	120000	117449775	4055	4055	4055	4055	240
445	20240216	115900	116476575	4055	4055	4055	4055	0
446	20240216	115800	116476575	4055	4055	4055	4055	0
447	20240216	115700	116476575	4055	4055	4055	4055	8
448	20240216	115600	116444135	4080	4065	4080	4065	1000
449	20240216	115500	112366255	4065	4065	4065	4065	0
450	20240216	115400	112366255	4065	4065	4065	4065	0
451	20240216	115300	112366255	4065	4065	4065	4065	0
452	20240216	115200	112366255	4065	4065	4065	4065	0
453	20240216	115100	112366255	4065	4065	4065	4065	0
454	20240216	115000	112366255	4065	4065	4065	4065	0
455	20240216	114900	112366255	4065	4065	4065	4065	0
456	20240216	114800	112366255	4065	4065	4065	4065	8
457	20240216	114700	112333735	4065	4065	4065	4065	0
458	20240216	114600	112333735	4065	4065	4065	4065	0
459	20240216	114500	112333735	4065	4065	4065	4065	100
460	20240216	114400	111927235	4070	4070	4070	4070	0
461	20240216	114300	111927235	4070	4070	4070	4070	50
462	20240216	114200	111723735	4070	4070	4070	4070	0
463	20240216	114100	111723735	4070	4070	4070	4070	0
464	20240216	114000	111723735	4070	4070	4070	4070	0
465	20240216	113900	111723735	4070	4070	4070	4070	0
466	20240216	113800	111723735	4070	4070	4070	4070	0
467	20240216	113700	111723735	4070	4070	4070	4070	1
468	20240216	113600	111719665	4070	4070	4070	4070	0
469	20240216	113500	111719665	4070	4070	4070	4070	0
470	20240216	113400	111719665	4070	4070	4070	4070	0
471	20240216	113300	111719665	4070	4070	4070	4070	17
472	20240216	113200	111650475	4070	4070	4070	4070	0
473	20240216	113100	111650475	4070	4070	4070	4070	0
474	20240216	113000	111650475	4070	4070	4070	4070	0
475	20240216	112900	111650475	4070	4070	4070	4070	0
476	20240216	112800	111650475	4070	4070	4070	4070	0
477	20240216	112700	111650475	4070	4070	4070	4070	0
478	20240216	112600	111650475	4070	4070	4070	4070	7
479	20240216	112500	111621985	4070	4070	4070	4070	1
480	20240216	112400	111617915	4065	4065	4065	4065	0
481	20240216	112300	111617915	4065	4065	4065	4065	0
482	20240216	112200	111617915	4065	4065	4065	4065	0
483	20240216	112100	111617915	4065	4065	4065	4065	0
484	20240216	112000	111617915	4065	4070	4070	4065	23
485	20240216	111900	111524345	4065	4065	4065	4065	0
486	20240216	111800	111524345	4065	4065	4065	4065	0
487	20240216	111700	111524345	4065	4065	4065	4065	556
488	20240216	111600	109264205	4055	4055	4055	4055	0
489	20240216	111500	109264205	4055	4055	4055	4055	0
490	20240216	111400	109264205	4055	4055	4055	4055	0
491	20240216	111300	109264205	4055	4055	4055	4055	0
492	20240216	111200	109264205	4055	4055	4055	4055	152
493	20240216	111100	108647845	4055	4055	4055	4055	0
494	20240216	111000	108647845	4055	4055	4055	4055	0
495	20240216	110900	108647845	4055	4055	4055	4055	0
496	20240216	110800	108647845	4055	4055	4055	4055	0
497	20240216	110700	108647845	4055	4055	4055	4055	359
498	20240216	110600	107192100	4065	4065	4065	4065	0
499	20240216	110500	107192100	4065	4065	4065	4065	0
500	20240216	110400	107192100	4065	4065	4065	4065	4
501	20240216	110300	107175840	4065	4065	4065	4065	0
502	20240216	110200	107175840	4065	4065	4065	4065	0
503	20240216	110100	107175840	4065	4065	4065	4065	0
504	20240216	110000	107175840	4065	4065	4065	4065	0
505	20240216	105900	107175840	4065	4065	4065	4065	0
506	20240216	105800	107175840	4065	4065	4065	4065	500
507	20240216	105700	105143340	4070	4070	4070	4070	0
508	20240216	105600	105143340	4070	4070	4070	4070	1
509	20240216	105500	105139270	4065	4065	4065	4065	0
510	20240216	105400	105139270	4065	4065	4065	4065	0
511	20240216	105300	105139270	4065	4065	4065	4065	0
512	20240216	105200	105139270	4065	4070	4070	4065	110
513	20240216	105100	104691620	4070	4070	4070	4070	195
514	20240216	105000	103897970	4065	4065	4065	4065	0
515	20240216	104900	103897970	4065	4065	4070	4065	254
516	20240216	104800	102865350	4065	4065	4065	4065	25
517	20240216	104700	102763725	4065	4065	4065	4065	5
518	20240216	104600	102743400	4050	4050	4050	4050	0
519	20240216	104500	102743400	4050	4050	4050	4050	0
520	20240216	104400	102743400	4050	4050	4050	4050	0
521	20240216	104300	102743400	4050	4050	4050	4050	170
522	20240216	104200	102054900	4050	4050	4050	4050	0
523	20240216	104100	102054900	4050	4050	4050	4050	0
524	20240216	104000	102054900	4050	4050	4050	4050	130
525	20240216	103900	101528400	4065	4055	4065	4055	126
526	20240216	103800	101017290	4055	4055	4055	4055	24
527	20240216	103700	100919970	4055	4055	4055	4055	69
528	20240216	103600	100640175	4055	4055	4055	4055	24
529	20240216	103500	100542855	4055	4060	4060	4055	235
530	20240216	103400	99589910	4050	4050	4050	4050	0
531	20240216	103300	99589910	4050	4050	4050	4050	0
532	20240216	103200	99589910	4050	4050	4050	4050	0
533	20240216	103100	99589910	4050	4050	4050	4050	0
534	20240216	103000	99589910	4050	4050	4050	4050	4
535	20240216	102900	99573710	4050	4050	4050	4050	0
536	20240216	102800	99573710	4050	4050	4050	4050	2
537	20240216	102700	99565610	4050	4050	4050	4050	240
538	20240216	102600	98593610	4065	4065	4065	4065	100
539	20240216	102500	98187110	4055	4055	4055	4055	0
540	20240216	102400	98187110	4055	4050	4055	4050	1432
541	20240216	102300	92384695	4050	4050	4050	4050	26
542	20240216	102200	92279395	4050	4050	4050	4050	80
543	20240216	102100	91955395	4050	4050	4050	4050	51
544	20240216	102000	91748845	4050	4050	4050	4050	0
545	20240216	101900	91748845	4050	4050	4050	4050	0
546	20240216	101800	91748845	4050	4050	4050	4050	13
547	20240216	101700	91696195	4050	4050	4050	4045	61
548	20240216	101600	91449345	4050	4050	4050	4050	53
549	20240216	101500	91234695	4050	4050	4050	4050	0
550	20240216	101400	91234695	4050	4050	4050	4050	0
551	20240216	101300	91234695	4050	4050	4050	4050	29
552	20240216	101200	91117245	4050	4050	4050	4050	201
553	20240216	101100	90303195	4050	4050	4050	4050	28
554	20240216	101000	90189795	4050	4050	4050	4050	51
555	20240216	100900	89983245	4045	4045	4045	4045	0
556	20240216	100800	89983245	4045	4055	4055	4045	145
557	20240216	100700	89396070	4055	4055	4055	4055	0
558	20240216	100600	89396070	4055	4055	4055	4055	0
559	20240216	100500	89396070	4055	4050	4055	4050	623
560	20240216	100400	86872620	4050	4050	4050	4050	4
561	20240216	100300	86856420	4045	4045	4045	4045	0
562	20240216	100200	86856420	4045	4045	4045	4045	10
563	20240216	100100	86815970	4050	4050	4050	4050	33
564	20240216	100000	86682320	4050	4050	4050	4050	26
565	20240216	095900	86577020	4045	4050	4050	4045	149
566	20240216	095800	85973815	4045	4045	4045	4045	90
567	20240216	095700	85609765	4045	4045	4045	4045	278
568	20240216	095600	84485255	4045	4045	4045	4045	17
569	20240216	095500	84416490	4045	4045	4055	4045	437
570	20240216	095400	82644615	4045	4060	4060	4045	41
571	20240216	095300	82478170	4060	4060	4060	4060	0
572	20240216	095200	82478170	4060	4060	4060	4060	0
573	20240216	095100	82478170	4060	4060	4060	4060	0
574	20240216	095000	82478170	4060	4050	4060	4050	21
575	20240216	094900	82392985	4045	4045	4045	4045	3
576	20240216	094800	82380850	4060	4060	4060	4060	0
577	20240216	094700	82380850	4060	4060	4060	4060	100
578	20240216	094600	81974850	4060	4060	4060	4060	128
579	20240216	094500	81455170	4060	4060	4060	4060	0
580	20240216	094400	81455170	4060	4060	4060	4060	0
581	20240216	094300	81455170	4060	4060	4060	4060	0
582	20240216	094200	81455170	4060	4060	4060	4060	1
583	20240216	094100	81451110	4060	4060	4060	4060	0
584	20240216	094000	81451110	4060	4045	4060	4045	48
585	20240216	093900	81256860	4035	4035	4035	4035	0
586	20240216	093800	81256860	4035	4035	4035	4035	0
587	20240216	093700	81256860	4035	4035	4035	4035	1
588	20240216	093600	81252825	4035	4035	4035	4035	3
589	20240216	093500	81240720	4045	4045	4045	4045	46
590	20240216	093400	81054650	4045	4040	4045	4040	48
591	20240216	093300	80860725	4040	4045	4055	4030	642
592	20240216	093200	78269255	4045	4045	4045	4045	0
593	20240216	093100	78269255	4045	4055	4060	4040	4850
594	20240216	093000	58628090	4060	4060	4060	4060	1
595	20240216	092900	58624030	4055	4055	4055	4055	4
596	20240216	092800	58607810	4055	4055	4055	4055	1
597	20240216	092700	58603755	4060	4055	4060	4055	97
598	20240216	092600	58210350	4055	4055	4055	4055	0
599	20240216	092500	58210350	4055	4055	4055	4055	930
600	20240216	092400	54439200	4065	4065	4065	4065	1
601	20240216	092300	54435135	4065	4055	4065	4055	23
602	20240216	092200	54341720	4060	4060	4060	4060	17
603	20240216	092100	54272700	4060	4070	4070	4060	1461
604	20240216	092000	48338670	4085	4085	4085	4085	0
605	20240216	091900	48338670	4085	4085	4085	4085	0
606	20240216	091800	48338670	4085	4085	4085	4085	0
607	20240216	091700	48338670	4085	4085	4085	4085	0
608	20240216	091600	48338670	4085	4085	4085	4085	0
609	20240216	091500	48338670	4085	4085	4085	4085	10
610	20240216	091400	48297820	4085	4085	4085	4085	0
611	20240216	091300	48297820	4085	4065	4085	4065	96
612	20240216	091200	47906260	4080	4080	4080	4075	69
613	20240216	091100	47624745	4080	4080	4080	4080	8
614	20240216	091000	47592105	4075	4075	4075	4075	0
615	20240216	090900	47592105	4075	4070	4075	4070	388
616	20240216	090800	46011045	4070	4065	4070	4065	16
617	20240216	090700	45945935	4065	4070	4070	4065	24
618	20240216	090600	45848265	4060	4060	4070	4060	357
619	20240216	090500	44397500	4060	4065	4065	4060	240
620	20240216	090400	43422600	4065	4070	4070	4065	104
621	20240216	090300	42999730	4065	4085	4085	4065	271
622	20240216	090200	41893295	4085	4055	4085	4055	1350
623	20240216	090100	36388375	4055	4065	4075	4055	941
624	20240216	090000	32567685	4085	4090	4090	4070	7033