KissMeData/058730/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193700	246810765	4055	4055	4055	4055	1335
3	20240216	193600	246810765	4055	4055	4055	4055	0
4	20240216	193500	246810765	4055	4055	4055	4055	0
5	20240216	193400	246810765	4055	4055	4055	4055	0
6	20240216	193300	246810765	4055	4055	4055	4055	0
7	20240216	193200	246810765	4055	4055	4055	4055	0
8	20240216	193100	246810765	4055	4055	4055	4055	0
9	20240216	193000	246810765	4055	4055	4055	4055	0
10	20240216	192900	246810765	4055	4055	4055	4055	0
11	20240216	192800	246810765	4055	4055	4055	4055	0
12	20240216	192700	246810765	4055	4055	4055	4055	0
13	20240216	192600	246810765	4055	4055	4055	4055	0
14	20240216	192500	246810765	4055	4055	4055	4055	0
15	20240216	192400	246810765	4055	4055	4055	4055	0
16	20240216	192300	246810765	4055	4055	4055	4055	0
17	20240216	192200	246810765	4055	4055	4055	4055	0
18	20240216	192100	246810765	4055	4055	4055	4055	0
19	20240216	192000	246810765	4055	4055	4055	4055	0
20	20240216	191900	246810765	4055	4055	4055	4055	0
21	20240216	191800	246810765	4055	4055	4055	4055	0
22	20240216	191700	246810765	4055	4055	4055	4055	0
23	20240216	191600	246810765	4055	4055	4055	4055	0
24	20240216	191500	246810765	4055	4055	4055	4055	0
25	20240216	191400	246810765	4055	4055	4055	4055	0
26	20240216	191300	246810765	4055	4055	4055	4055	0
27	20240216	191200	246810765	4055	4055	4055	4055	0
28	20240216	191100	246810765	4055	4055	4055	4055	0
29	20240216	191000	246810765	4055	4055	4055	4055	0
30	20240216	190900	246810765	4055	4055	4055	4055	0
31	20240216	190800	246810765	4055	4055	4055	4055	0
32	20240216	190700	246810765	4055	4055	4055	4055	1335
33	20240216	190600	246810765	4055	4055	4055	4055	0
34	20240216	190500	246810765	4055	4055	4055	4055	0
35	20240216	190400	246810765	4055	4055	4055	4055	0
36	20240216	190300	246810765	4055	4055	4055	4055	0
37	20240216	190200	246810765	4055	4055	4055	4055	0
38	20240216	190100	246810765	4055	4055	4055	4055	0
39	20240216	190000	246810765	4055	4055	4055	4055	0
40	20240216	185900	246810765	4055	4055	4055	4055	0
41	20240216	185800	246810765	4055	4055	4055	4055	0
42	20240216	185700	246810765	4055	4055	4055	4055	0
43	20240216	185600	246810765	4055	4055	4055	4055	0
44	20240216	185500	246810765	4055	4055	4055	4055	0
45	20240216	185400	246810765	4055	4055	4055	4055	0
46	20240216	185300	246810765	4055	4055	4055	4055	0
47	20240216	185200	246810765	4055	4055	4055	4055	0
48	20240216	185100	246810765	4055	4055	4055	4055	0
49	20240216	185000	246810765	4055	4055	4055	4055	0
50	20240216	184900	246810765	4055	4055	4055	4055	0
51	20240216	184800	246810765	4055	4055	4055	4055	0
52	20240216	184700	246810765	4055	4055	4055	4055	0
53	20240216	184600	246810765	4055	4055	4055	4055	0
54	20240216	184500	246810765	4055	4055	4055	4055	0
55	20240216	184400	246810765	4055	4055	4055	4055	0
56	20240216	184300	246810765	4055	4055	4055	4055	0
57	20240216	184200	246810765	4055	4055	4055	4055	0
58	20240216	184100	246810765	4055	4055	4055	4055	0
59	20240216	184000	246810765	4055	4055	4055	4055	0
60	20240216	183900	246810765	4055	4055	4055	4055	0
61	20240216	183800	246810765	4055	4055	4055	4055	0
62	20240216	183700	246810765	4055	4055	4055	4055	1335
63	20240216	183600	246810765	4055	4055	4055	4055	0
64	20240216	183500	246810765	4055	4055	4055	4055	0
65	20240216	183400	246810765	4055	4055	4055	4055	0
66	20240216	183300	246810765	4055	4055	4055	4055	0
67	20240216	183200	246810765	4055	4055	4055	4055	0
68	20240216	183100	246810765	4055	4055	4055	4055	0
69	20240216	183000	246810765	4055	4055	4055	4055	0
70	20240216	182900	246810765	4055	4055	4055	4055	0
71	20240216	182800	246810765	4055	4055	4055	4055	0
72	20240216	182700	246810765	4055	4055	4055	4055	0
73	20240216	182600	246810765	4055	4055	4055	4055	0
74	20240216	182500	246810765	4055	4055	4055	4055	0
75	20240216	182400	246810765	4055	4055	4055	4055	0
76	20240216	182300	246810765	4055	4055	4055	4055	0
77	20240216	182200	246810765	4055	4055	4055	4055	0
78	20240216	182100	246810765	4055	4055	4055	4055	0
79	20240216	182000	246810765	4055	4055	4055	4055	0
80	20240216	181900	246810765	4055	4055	4055	4055	0
81	20240216	181800	246810765	4055	4055	4055	4055	0
82	20240216	181700	246810765	4055	4055	4055	4055	0
83	20240216	181600	246810765	4055	4055	4055	4055	0
84	20240216	181500	246810765	4055	4055	4055	4055	0
85	20240216	181400	246810765	4055	4055	4055	4055	0
86	20240216	181300	246810765	4055	4055	4055	4055	0
87	20240216	181200	246810765	4055	4055	4055	4055	0
88	20240216	181100	246810765	4055	4055	4055	4055	0
89	20240216	181000	246810765	4055	4055	4055	4055	0
90	20240216	180900	246810765	4055	4055	4055	4055	0
91	20240216	180800	246810765	4055	4055	4055	4055	0
92	20240216	180700	246810765	4055	4055	4055	4055	1335
93	20240216	180600	246810765	4055	4055	4055	4055	0
94	20240216	180500	246810765	4055	4055	4055	4055	0
95	20240216	180400	246810765	4055	4055	4055	4055	0
96	20240216	180300	246810765	4055	4055	4055	4055	0
97	20240216	180200	246810765	4055	4055	4055	4055	0
98	20240216	180100	246810765	4055	4055	4055	4055	0
99	20240216	180000	246810765	4055	4055	4055	4055	0
100	20240216	175900	246810765	4055	4055	4055	4055	0
101	20240216	175800	246810765	4055	4055	4055	4055	0
102	20240216	175700	246810765	4055	4055	4055	4055	0
103	20240216	175600	246810765	4055	4055	4055	4055	0
104	20240216	175500	246810765	4055	4055	4055	4055	0
105	20240216	175400	246810765	4055	4055	4055	4055	0
106	20240216	175300	246810765	4055	4055	4055	4055	0
107	20240216	175200	246810765	4055	4055	4055	4055	0
108	20240216	175100	246810765	4055	4055	4055	4055	0
109	20240216	175000	246810765	4055	4055	4055	4055	0
110	20240216	174900	246810765	4055	4055	4055	4055	0
111	20240216	174800	246810765	4055	4055	4055	4055	0
112	20240216	174700	246810765	4055	4055	4055	4055	0
113	20240216	174600	246810765	4055	4055	4055	4055	0
114	20240216	174500	246810765	4055	4055	4055	4055	0
115	20240216	174400	246810765	4055	4055	4055	4055	0
116	20240216	174300	246810765	4055	4055	4055	4055	0
117	20240216	174200	246810765	4055	4055	4055	4055	0
118	20240216	174100	246810765	4055	4055	4055	4055	0
119	20240216	174000	246810765	4055	4055	4055	4055	0
120	20240216	173900	246810765	4055	4055	4055	4055	0
121	20240216	173800	246810765	4055	4055	4055	4055	0
122	20240216	173700	246810765	4055	4055	4055	4055	1335
123	20240216	173600	246810765	4055	4055	4055	4055	0
124	20240216	173500	246810765	4055	4055	4055	4055	0
125	20240216	173400	246810765	4055	4055	4055	4055	0
126	20240216	173300	246810765	4055	4055	4055	4055	0
127	20240216	173200	246810765	4055	4055	4055	4055	0
128	20240216	173100	246810765	4055	4055	4055	4055	0
129	20240216	173000	246810765	4055	4055	4055	4055	0
130	20240216	172900	246810765	4055	4055	4055	4055	0
131	20240216	172800	246810765	4055	4055	4055	4055	0
132	20240216	172700	246810765	4055	4055	4055	4055	0
133	20240216	172600	246810765	4055	4055	4055	4055	0
134	20240216	172500	246810765	4055	4055	4055	4055	0
135	20240216	172400	246810765	4055	4055	4055	4055	0
136	20240216	172300	246810765	4055	4055	4055	4055	0
137	20240216	172200	246810765	4055	4055	4055	4055	0
138	20240216	172100	246810765	4055	4055	4055	4055	0
139	20240216	172000	246810765	4055	4055	4055	4055	0
140	20240216	171900	246810765	4055	4055	4055	4055	0
141	20240216	171800	246810765	4055	4055	4055	4055	0
142	20240216	171700	246810765	4055	4055	4055	4055	0
143	20240216	171600	246810765	4055	4055	4055	4055	0
144	20240216	171500	246810765	4055	4055	4055	4055	0
145	20240216	171400	246810765	4055	4055	4055	4055	0
146	20240216	171300	246810765	4055	4055	4055	4055	0
147	20240216	171200	246810765	4055	4055	4055	4055	0
148	20240216	171100	246810765	4055	4055	4055	4055	0
149	20240216	171000	246810765	4055	4055	4055	4055	0
150	20240216	170900	246810765	4055	4055	4055	4055	0
151	20240216	170800	246810765	4055	4055	4055	4055	0
152	20240216	170700	246810765	4055	4055	4055	4055	1335
153	20240216	170600	246810765	4055	4055	4055	4055	0
154	20240216	170500	246810765	4055	4055	4055	4055	0
155	20240216	170400	246810765	4055	4055	4055	4055	0
156	20240216	170300	246810765	4055	4055	4055	4055	0
157	20240216	170200	246810765	4055	4055	4055	4055	0
158	20240216	170100	246810765	4055	4055	4055	4055	0
159	20240216	170000	246810765	4055	4055	4055	4055	0
160	20240216	165900	246810765	4055	4055	4055	4055	0
161	20240216	165800	246810765	4055	4055	4055	4055	0
162	20240216	165700	246810765	4055	4055	4055	4055	0
163	20240216	165600	246810765	4055	4055	4055	4055	0
164	20240216	165500	246810765	4055	4055	4055	4055	0
165	20240216	165400	246810765	4055	4055	4055	4055	0
166	20240216	165300	246810765	4055	4055	4055	4055	0
167	20240216	165200	246810765	4055	4055	4055	4055	0
168	20240216	165100	246810765	4055	4055	4055	4055	0
169	20240216	165000	246810765	4055	4055	4055	4055	0
170	20240216	164900	246810765	4055	4055	4055	4055	0
171	20240216	164800	246810765	4055	4055	4055	4055	0
172	20240216	164700	246810765	4055	4055	4055	4055	0
173	20240216	164600	246810765	4055	4055	4055	4055	0
174	20240216	164500	246810765	4055	4055	4055	4055	0
175	20240216	164400	246810765	4055	4055	4055	4055	0
176	20240216	164300	246810765	4055	4055	4055	4055	0
177	20240216	164200	246810765	4055	4055	4055	4055	0
178	20240216	164100	246810765	4055	4055	4055	4055	0
179	20240216	164000	246810765	4055	4055	4055	4055	0
180	20240216	163900	246810765	4055	4055	4055	4055	0
181	20240216	163800	246810765	4055	4055	4055	4055	0
182	20240216	163700	246810765	4055	4055	4055	4055	1335
183	20240216	163600	246810765	4055	4055	4055	4055	0
184	20240216	163500	246810765	4055	4055	4055	4055	0
185	20240216	163400	246810765	4055	4055	4055	4055	0
186	20240216	163300	246810765	4055	4055	4055	4055	0
187	20240216	163200	246810765	4055	4055	4055	4055	0
188	20240216	163100	246810765	4055	4055	4055	4055	0
189	20240216	163000	246810765	4055	4055	4055	4055	0
190	20240216	162900	246810765	4055	4055	4055	4055	0
191	20240216	162800	246810765	4055	4055	4055	4055	0
192	20240216	162700	246810765	4055	4055	4055	4055	0
193	20240216	162600	246810765	4055	4055	4055	4055	0
194	20240216	162500	246810765	4055	4055	4055	4055	0
195	20240216	162400	246810765	4055	4055	4055	4055	0
196	20240216	162300	246810765	4055	4055	4055	4055	0
197	20240216	162200	246810765	4055	4055	4055	4055	0
198	20240216	162100	246810765	4055	4055	4055	4055	0
199	20240216	162000	246810765	4055	4055	4055	4055	0
200	20240216	161900	246810765	4055	4055	4055	4055	0
201	20240216	161800	246810765	4055	4055	4055	4055	0
202	20240216	161700	246810765	4055	4055	4055	4055	0
203	20240216	161600	246810765	4055	4055	4055	4055	0
204	20240216	161500	246810765	4055	4055	4055	4055	0
205	20240216	161400	246810765	4055	4055	4055	4055	0
206	20240216	161300	246810765	4055	4055	4055	4055	0
207	20240216	161200	246810765	4055	4055	4055	4055	0
208	20240216	161100	246810765	4055	4055	4055	4055	0
209	20240216	161000	246810765	4055	4055	4055	4055	0
210	20240216	160900	246810765	4055	4055	4055	4055	0
211	20240216	160800	246810765	4055	4055	4055	4055	0
212	20240216	160700	246810765	4055	4055	4055	4055	1335
213	20240216	160600	246810765	4055	4055	4055	4055	0
214	20240216	160500	246810765	4055	4055	4055	4055	0
215	20240216	160400	246810765	4055	4055	4055	4055	0
216	20240216	160300	246810765	4055	4055	4055	4055	0
217	20240216	160200	246810765	4055	4055	4055	4055	0
218	20240216	160100	246810765	4055	4055	4055	4055	0
219	20240216	160000	246810765	4055	4055	4055	4055	0
220	20240216	155900	246810765	4055	4055	4055	4055	0
221	20240216	155800	246810765	4055	4055	4055	4055	0
222	20240216	155700	246810765	4055	4055	4055	4055	0
223	20240216	155600	246810765	4055	4055	4055	4055	0
224	20240216	155500	246810765	4055	4055	4055	4055	0
225	20240216	155400	246810765	4055	4055	4055	4055	0
226	20240216	155300	246810765	4055	4055	4055	4055	0
227	20240216	155200	246810765	4055	4055	4055	4055	0
228	20240216	155100	246810765	4055	4055	4055	4055	0
229	20240216	155000	246810765	4055	4055	4055	4055	0
230	20240216	154900	246810765	4055	4055	4055	4055	0
231	20240216	154800	246810765	4055	4055	4055	4055	0
232	20240216	154700	246810765	4055	4055	4055	4055	0
233	20240216	154600	246810765	4055	4055	4055	4055	0
234	20240216	154500	246810765	4055	4055	4055	4055	0
235	20240216	154400	246810765	4055	4055	4055	4055	0
236	20240216	154300	246810765	4055	4055	4055	4055	0
237	20240216	154200	246810765	4055	4055	4055	4055	0
238	20240216	154100	246810765	4055	4055	4055	4055	0
239	20240216	154000	246810765	4055	4055	4055	4055	0
240	20240216	153900	246810765	4055	4055	4055	4055	0
241	20240216	153800	246810765	4055	4055	4055	4055	0
242	20240216	153700	246810765	4055	4055	4055	4055	1335
243	20240216	153600	246810765	4055	4055	4055	4055	0
244	20240216	153500	246810765	4055	4055	4055	4055	0
245	20240216	153400	246810765	4055	4055	4055	4055	0
246	20240216	153300	246810765	4055	4055	4055	4055	0
247	20240216	153200	246810765	4055	4055	4055	4055	0
248	20240216	153100	246810765	4055	4055	4055	4055	0
249	20240216	153000	246810765	4055	4055	4055	4055	1335
250	20240216	152900	241397340	4070	4070	4070	4070	0
251	20240216	152800	241397340	4070	4070	4070	4070	0
252	20240216	152700	241397340	4070	4070	4070	4070	0
253	20240216	152600	241397340	4070	4070	4070	4070	0
254	20240216	152500	241397340	4070	4070	4070	4070	0
255	20240216	152400	241397340	4070	4070	4070	4070	0
256	20240216	152300	241397340	4070	4070	4070	4070	0
257	20240216	152200	241397340	4070	4070	4070	4070	0
258	20240216	152100	241397340	4070	4070	4070	4070	0
259	20240216	152000	241397340	4070	4070	4070	4070	0
260	20240216	151900	241397340	4070	4065	4070	4060	11307
261	20240216	151800	195487285	4065	4070	4070	4065	4
262	20240216	151700	195471010	4070	4065	4070	4065	401
263	20240216	151600	193840845	4070	4070	4070	4070	0
264	20240216	151500	193840845	4070	4070	4070	4070	445
265	20240216	151400	192029695	4070	4070	4070	4070	125
266	20240216	151300	191520945	4070	4070	4070	4070	0
267	20240216	151200	191520945	4070	4070	4070	4070	518
268	20240216	151100	189412685	4075	4075	4075	4075	0
269	20240216	151000	189412685	4075	4075	4075	4075	0
270	20240216	150900	189412685	4075	4075	4075	4075	0
271	20240216	150800	189412685	4075	4075	4075	4075	0
272	20240216	150700	189412685	4075	4075	4075	4075	3
273	20240216	150600	189400460	4075	4075	4075	4075	94
274	20240216	150500	189017410	4065	4065	4065	4065	0
275	20240216	150400	189017410	4065	4065	4065	4065	1000
276	20240216	150300	184952410	4065	4065	4065	4065	217
277	20240216	150200	184070305	4060	4060	4060	4060	0
278	20240216	150100	184070305	4060	4060	4060	4060	0
279	20240216	150000	184070305	4060	4075	4075	4060	4058
280	20240216	145900	167585620	4070	4070	4070	4070	0
281	20240216	145800	167585620	4070	4075	4075	4070	34
282	20240216	145700	167447185	4075	4075	4075	4075	0
283	20240216	145600	167447185	4075	4075	4075	4075	76
284	20240216	145500	167137485	4080	4075	4080	4075	2
285	20240216	145400	167129330	4075	4075	4075	4075	0
286	20240216	145300	167129330	4075	4075	4075	4075	0
287	20240216	145200	167129330	4075	4075	4075	4075	50
288	20240216	145100	166925580	4075	4075	4075	4075	0
289	20240216	145000	166925580	4075	4075	4075	4075	0
290	20240216	144900	166925580	4075	4075	4075	4075	0
291	20240216	144800	166925580	4075	4075	4075	4075	1
292	20240216	144700	166921505	4075	4075	4075	4075	1
293	20240216	144600	166917430	4075	4075	4075	4075	17
294	20240216	144500	166848155	4080	4080	4080	4080	9
295	20240216	144400	166811435	4090	4090	4090	4090	0
296	20240216	144300	166811435	4090	4090	4090	4090	255
297	20240216	144200	165768485	4070	4070	4070	4070	0
298	20240216	144100	165768485	4070	4070	4070	4070	0
299	20240216	144000	165768485	4070	4070	4070	4070	0
300	20240216	143900	165768485	4070	4070	4070	4070	0
301	20240216	143800	165768485	4070	4070	4070	4070	0
302	20240216	143700	165768485	4070	4070	4070	4070	0
303	20240216	143600	165768485	4070	4070	4070	4070	0
304	20240216	143500	165768485	4070	4070	4070	4070	13
305	20240216	143400	165715575	4065	4065	4065	4065	0
306	20240216	143300	165715575	4065	4090	4090	4065	1058
307	20240216	143200	161413275	4090	4090	4090	4090	0
308	20240216	143100	161413275	4090	4090	4090	4090	1
309	20240216	143000	161409185	4085	4085	4090	4085	261
310	20240216	142900	160342995	4065	4065	4065	4065	0
311	20240216	142800	160342995	4065	4065	4065	4065	0
312	20240216	142700	160342995	4065	4065	4065	4065	0
313	20240216	142600	160342995	4065	4065	4065	4065	10
314	20240216	142500	160302345	4065	4065	4065	4065	0
315	20240216	142400	160302345	4065	4065	4065	4065	0
316	20240216	142300	160302345	4065	4065	4065	4065	0
317	20240216	142200	160302345	4065	4065	4065	4065	0
318	20240216	142100	160302345	4065	4065	4065	4065	0
319	20240216	142000	160302345	4065	4075	4075	4065	3500
320	20240216	141900	146074680	4090	4090	4090	4090	0
321	20240216	141800	146074680	4090	4090	4090	4090	0
322	20240216	141700	146074680	4090	4090	4090	4090	0
323	20240216	141600	146074680	4090	4090	4090	4090	6
324	20240216	141500	146050140	4090	4075	4090	4070	38
325	20240216	141400	145895335	4090	4090	4090	4090	0
326	20240216	141300	145895335	4090	4090	4090	4090	0
327	20240216	141200	145895335	4090	4090	4090	4090	0
328	20240216	141100	145895335	4090	4085	4090	4085	193
329	20240216	141000	145106265	4090	4090	4090	4090	10
330	20240216	140900	145065365	4095	4095	4095	4095	0
331	20240216	140800	145065365	4095	4085	4095	4085	1323
332	20240216	140700	139656105	4085	4075	4085	4075	519
333	20240216	140600	137538620	4075	4075	4075	4075	61
334	20240216	140500	137290045	4075	4075	4075	4075	0
335	20240216	140400	137290045	4075	4070	4075	4070	1001
336	20240216	140300	133215970	4070	4070	4070	4070	121
337	20240216	140200	132723500	4070	4070	4070	4070	0
338	20240216	140100	132723500	4070	4070	4070	4070	0
339	20240216	140000	132723500	4070	4070	4070	4070	0
340	20240216	135900	132723500	4070	4070	4070	4070	0
341	20240216	135800	132723500	4070	4070	4070	4070	0
342	20240216	135700	132723500	4070	4080	4080	4070	438
343	20240216	135600	130939600	4080	4080	4080	4080	0
344	20240216	135500	130939600	4080	4080	4080	4080	1127
345	20240216	135400	126341440	4080	4080	4080	4080	99
346	20240216	135300	125937520	4075	4075	4075	4075	0
347	20240216	135200	125937520	4075	4075	4075	4075	0
348	20240216	135100	125937520	4075	4075	4075	4075	0
349	20240216	135000	125937520	4075	4075	4075	4075	0
350	20240216	134900	125937520	4075	4075	4075	4075	0
351	20240216	134800	125937520	4075	4075	4075	4075	0
352	20240216	134700	125937520	4075	4075	4075	4075	0
353	20240216	134600	125937520	4075	4075	4075	4075	0
354	20240216	134500	125937520	4075	4075	4075	4075	0
355	20240216	134400	125937520	4075	4075	4075	4075	0
356	20240216	134300	125937520	4075	4075	4075	4075	0
357	20240216	134200	125937520	4075	4080	4080	4075	25
358	20240216	134100	125835640	4080	4080	4080	4080	0
359	20240216	134000	125835640	4080	4080	4080	4080	0
360	20240216	133900	125835640	4080	4080	4080	4080	14
361	20240216	133800	125778520	4080	4080	4080	4080	13
362	20240216	133700	125725480	4080	4080	4080	4080	15
363	20240216	133600	125664280	4080	4080	4080	4080	0
364	20240216	133500	125664280	4080	4080	4080	4080	0
365	20240216	133400	125664280	4080	4080	4080	4080	0
366	20240216	133300	125664280	4080	4080	4080	4080	0
367	20240216	133200	125664280	4080	4080	4080	4080	0
368	20240216	133100	125664280	4080	4080	4080	4080	0
369	20240216	133000	125664280	4080	4080	4080	4080	30
370	20240216	132900	125541880	4080	4080	4080	4080	200
371	20240216	132800	124725880	4075	4080	4080	4075	500
372	20240216	132700	122688375	4085	4085	4085	4085	0
373	20240216	132600	122688375	4085	4085	4085	4085	1
374	20240216	132500	122684290	4085	4085	4085	4085	0
375	20240216	132400	122684290	4085	4085	4085	4085	0
376	20240216	132300	122684290	4085	4085	4085	4085	0
377	20240216	132200	122684290	4085	4085	4085	4085	0
378	20240216	132100	122684290	4085	4085	4085	4085	0
379	20240216	132000	122684290	4085	4085	4085	4085	36
380	20240216	131900	122537230	4075	4075	4075	4075	0
381	20240216	131800	122537230	4075	4075	4075	4075	1
382	20240216	131700	122533155	4075	4075	4075	4075	0
383	20240216	131600	122533155	4075	4075	4075	4075	0
384	20240216	131500	122533155	4075	4080	4080	4075	32
385	20240216	131400	122402725	4080	4080	4080	4080	0
386	20240216	131300	122402725	4080	4080	4080	4080	0
387	20240216	131200	122402725	4080	4080	4080	4080	6
388	20240216	131100	122378245	4080	4080	4080	4080	94
389	20240216	131000	121994725	4085	4085	4085	4085	0
390	20240216	130900	121994725	4085	4085	4085	4085	0
391	20240216	130800	121994725	4085	4085	4085	4085	0
392	20240216	130700	121994725	4085	4085	4085	4085	0
393	20240216	130600	121994725	4085	4080	4085	4080	195
394	20240216	130500	121198890	4085	4085	4085	4085	0
395	20240216	130400	121198890	4085	4085	4085	4085	3
396	20240216	130300	121186635	4085	4085	4085	4085	17
397	20240216	130200	121117190	4095	4095	4095	4095	4
398	20240216	130100	121100810	4090	4085	4090	4085	483
399	20240216	130000	119126430	4080	4080	4080	4080	0
400	20240216	125900	119126430	4080	4080	4080	4080	0
401	20240216	125800	119126430	4080	4080	4080	4080	1
402	20240216	125700	119122350	4080	4080	4080	4080	0
403	20240216	125600	119122350	4080	4080	4080	4080	60
404	20240216	125500	118877550	4085	4085	4085	4085	82
405	20240216	125400	118542580	4085	4085	4085	4085	0
406	20240216	125300	118542580	4085	4085	4085	4085	0
407	20240216	125200	118542580	4085	4085	4085	4085	2
408	20240216	125100	118534410	4085	4085	4085	4085	32
409	20240216	125000	118403690	4090	4090	4090	4090	111
410	20240216	124900	117949700	4085	4085	4085	4085	1238
411	20240216	124800	112892470	4090	4090	4090	4090	5
412	20240216	124700	112872020	4090	4090	4090	4090	0
413	20240216	124600	112872020	4090	4085	4090	4085	413
414	20240216	124500	111183950	4085	4085	4085	4085	200
415	20240216	124400	110366950	4080	4080	4080	4080	798
416	20240216	124300	107111110	4080	4080	4080	4080	0
417	20240216	124200	107111110	4080	4080	4080	4080	0
418	20240216	124100	107111110	4080	4080	4080	4080	1
419	20240216	124000	107107030	4080	4080	4080	4080	0
420	20240216	123900	107107030	4080	4080	4080	4080	0
421	20240216	123800	107107030	4080	4080	4080	4080	25
422	20240216	123700	107005030	4080	4080	4080	4070	400
423	20240216	123600	105373480	4070	4080	4080	4070	50
424	20240216	123500	105169730	4080	4080	4080	4080	0
425	20240216	123400	105169730	4080	4080	4080	4080	0
426	20240216	123300	105169730	4080	4070	4080	4070	1448
427	20240216	123200	99276340	4070	4070	4070	4070	0
428	20240216	123100	99276340	4070	4070	4070	4070	0
429	20240216	123000	99276340	4070	4070	4070	4070	0
430	20240216	122900	99276340	4070	4070	4070	4070	0
431	20240216	122800	99276340	4070	4070	4070	4070	0
432	20240216	122700	99276340	4070	4070	4070	4070	77
433	20240216	122600	98962950	4070	4070	4070	4070	100
434	20240216	122500	98555950	4075	4075	4075	4075	0
435	20240216	122400	98555950	4075	4075	4075	4075	37
436	20240216	122300	98405175	4075	4075	4075	4075	0
437	20240216	122200	98405175	4075	4075	4075	4075	0
438	20240216	122100	98405175	4075	4075	4075	4075	0
439	20240216	122000	98405175	4075	4075	4075	4075	17
440	20240216	121900	98335900	4075	4075	4075	4075	1
441	20240216	121800	98331825	4075	4075	4075	4075	0
442	20240216	121700	98331825	4075	4075	4075	4075	0
443	20240216	121600	98331825	4075	4075	4075	4075	0
444	20240216	121500	98331825	4075	4075	4075	4075	33
445	20240216	121400	98197350	4075	4075	4075	4075	0
446	20240216	121300	98197350	4075	4075	4075	4075	79
447	20240216	121200	97875425	4080	4080	4080	4080	71
448	20240216	121100	97585745	4080	4080	4080	4080	0
449	20240216	121000	97585745	4080	4080	4080	4080	52
450	20240216	120900	97373585	4080	4080	4080	4080	0
451	20240216	120800	97373585	4080	4080	4080	4080	49
452	20240216	120700	97173665	4080	4080	4080	4080	0
453	20240216	120600	97173665	4080	4080	4080	4080	100
454	20240216	120500	96765665	4080	4080	4080	4080	10
455	20240216	120400	96724865	4080	4080	4080	4080	1099
456	20240216	120300	92240945	4080	4080	4080	4080	0
457	20240216	120200	92240945	4080	4080	4080	4080	10
458	20240216	120100	92200145	4080	4080	4080	4080	0
459	20240216	120000	92200145	4080	4080	4080	4080	0
460	20240216	115900	92200145	4080	4080	4080	4080	0
461	20240216	115800	92200145	4080	4080	4080	4080	1
462	20240216	115700	92196065	4080	4080	4080	4080	0
463	20240216	115600	92196065	4080	4080	4080	4080	0
464	20240216	115500	92196065	4080	4075	4080	4075	170
465	20240216	115400	91502470	4080	4080	4080	4080	3
466	20240216	115300	91490230	4080	4070	4080	4070	940
467	20240216	115200	87660930	4070	4070	4070	4070	0
468	20240216	115100	87660930	4070	4070	4070	4070	6
469	20240216	115000	87636510	4070	4070	4070	4070	0
470	20240216	114900	87636510	4070	4070	4070	4070	0
471	20240216	114800	87636510	4070	4070	4070	4070	1
472	20240216	114700	87632440	4070	4070	4070	4070	0
473	20240216	114600	87632440	4070	4070	4070	4070	0
474	20240216	114500	87632440	4070	4070	4070	4070	100
475	20240216	114400	87225440	4070	4070	4070	4070	100
476	20240216	114300	86818440	4065	4065	4065	4065	0
477	20240216	114200	86818440	4065	4065	4065	4065	0
478	20240216	114100	86818440	4065	4065	4065	4065	0
479	20240216	114000	86818440	4065	4065	4065	4065	0
480	20240216	113900	86818440	4065	4065	4065	4065	70
481	20240216	113800	86533890	4070	4070	4070	4070	0
482	20240216	113700	86533890	4070	4070	4070	4070	6
483	20240216	113600	86509470	4070	4070	4070	4070	45
484	20240216	113500	86326320	4065	4065	4065	4065	0
485	20240216	113400	86326320	4065	4065	4065	4065	35
486	20240216	113300	86184045	4070	4070	4070	4070	5
487	20240216	113200	86163695	4070	4070	4070	4070	775
488	20240216	113100	83009445	4070	4070	4070	4070	0
489	20240216	113000	83009445	4070	4070	4070	4070	0
490	20240216	112900	83009445	4070	4070	4070	4070	114
491	20240216	112800	82545465	4075	4075	4075	4075	2
492	20240216	112700	82537315	4070	4070	4070	4070	120
493	20240216	112600	82048915	4075	4075	4075	4075	0
494	20240216	112500	82048915	4075	4075	4075	4075	0
495	20240216	112400	82048915	4075	4075	4075	4075	0
496	20240216	112300	82048915	4075	4075	4075	4075	0
497	20240216	112200	82048915	4075	4075	4075	4075	100
498	20240216	112100	81641415	4080	4080	4080	4080	0
499	20240216	112000	81641415	4080	4080	4080	4080	0
500	20240216	111900	81641415	4080	4080	4080	4080	17
501	20240216	111800	81572055	4080	4080	4080	4080	0
502	20240216	111700	81572055	4080	4075	4080	4075	1016
503	20240216	111600	77427830	4075	4075	4075	4075	1
504	20240216	111500	77423755	4070	4070	4070	4070	33
505	20240216	111400	77289445	4070	4070	4070	4070	0
506	20240216	111300	77289445	4070	4070	4070	4070	0
507	20240216	111200	77289445	4070	4070	4070	4070	0
508	20240216	111100	77289445	4070	4070	4070	4070	0
509	20240216	111000	77289445	4070	4070	4070	4070	0
510	20240216	110900	77289445	4070	4070	4070	4070	0
511	20240216	110800	77289445	4070	4070	4070	4070	0
512	20240216	110700	77289445	4070	4070	4070	4070	0
513	20240216	110600	77289445	4070	4070	4070	4070	0
514	20240216	110500	77289445	4070	4070	4070	4070	120
515	20240216	110400	76801045	4070	4070	4070	4070	0
516	20240216	110300	76801045	4070	4070	4070	4070	70
517	20240216	110200	76516145	4065	4070	4070	4065	938
518	20240216	110100	72698490	4070	4070	4070	4070	1544
519	20240216	110000	66414410	4070	4070	4070	4070	15
520	20240216	105900	66353360	4070	4070	4070	4070	0
521	20240216	105800	66353360	4070	4070	4070	4070	119
522	20240216	105700	65869030	4065	4065	4065	4065	0
523	20240216	105600	65869030	4065	4070	4070	4065	323
524	20240216	105500	64554425	4070	4070	4070	4070	1
525	20240216	105400	64550355	4070	4070	4070	4070	385
526	20240216	105300	62983405	4080	4080	4080	4080	0
527	20240216	105200	62983405	4080	4080	4080	4080	0
528	20240216	105100	62983405	4080	4075	4080	4075	306
529	20240216	105000	61735380	4070	4070	4070	4070	0
530	20240216	104900	61735380	4070	4070	4070	4070	301
531	20240216	104800	60510310	4075	4075	4075	4075	1
532	20240216	104700	60506235	4065	4065	4065	4065	1
533	20240216	104600	60502170	4070	4070	4070	4070	0
534	20240216	104500	60502170	4070	4070	4070	4070	0
535	20240216	104400	60502170	4070	4065	4070	4065	201
536	20240216	104300	59684105	4070	4070	4070	4070	1693
537	20240216	104200	52793595	4070	4070	4070	4070	0
538	20240216	104100	52793595	4070	4070	4070	4070	307
539	20240216	104000	51544105	4070	4070	4070	4070	1000
540	20240216	103900	47474105	4070	4070	4070	4070	0
541	20240216	103800	47474105	4070	4070	4070	4070	0
542	20240216	103700	47474105	4070	4070	4070	4070	994
543	20240216	103600	43428525	4065	4065	4065	4065	0
544	20240216	103500	43428525	4065	4065	4065	4065	0
545	20240216	103400	43428525	4065	4065	4065	4065	5
546	20240216	103300	43408200	4065	4065	4065	4065	0
547	20240216	103200	43408200	4065	4065	4065	4065	0
548	20240216	103100	43408200	4065	4065	4065	4065	0
549	20240216	103000	43408200	4065	4065	4065	4065	0
550	20240216	102900	43408200	4065	4065	4065	4065	0
551	20240216	102800	43408200	4065	4065	4065	4065	26
552	20240216	102700	43302510	4065	4065	4065	4065	25
553	20240216	102600	43200885	4070	4070	4070	4070	0
554	20240216	102500	43200885	4070	4070	4070	4070	0
555	20240216	102400	43200885	4070	4070	4070	4070	0
556	20240216	102300	43200885	4070	4070	4070	4070	0
557	20240216	102200	43200885	4070	4070	4070	4070	0
558	20240216	102100	43200885	4070	4070	4070	4070	11
559	20240216	102000	43156115	4065	4065	4065	4065	0
560	20240216	101900	43156115	4065	4065	4065	4065	0
561	20240216	101800	43156115	4065	4065	4065	4065	3
562	20240216	101700	43143920	4065	4065	4065	4065	0
563	20240216	101600	43143920	4065	4065	4065	4065	0
564	20240216	101500	43143920	4065	4065	4065	4065	34
565	20240216	101400	43005710	4065	4065	4065	4065	0
566	20240216	101300	43005710	4065	4065	4065	4065	79
567	20240216	101200	42684575	4065	4065	4065	4065	0
568	20240216	101100	42684575	4065	4065	4065	4065	10
569	20240216	101000	42643925	4065	4065	4065	4065	0
570	20240216	100900	42643925	4065	4065	4065	4065	1
571	20240216	100800	42639860	4065	4065	4065	4065	0
572	20240216	100700	42639860	4065	4065	4065	4065	150
573	20240216	100600	42030110	4060	4060	4060	4060	127
574	20240216	100500	41514490	4060	4060	4060	4060	100
575	20240216	100400	41108490	4060	4065	4065	4060	88
576	20240216	100300	40750775	4065	4065	4065	4065	50
577	20240216	100200	40547525	4065	4065	4065	4065	0
578	20240216	100100	40547525	4065	4065	4065	4065	4
579	20240216	100000	40531265	4065	4070	4070	4065	129
580	20240216	095900	40006260	4070	4070	4070	4070	0
581	20240216	095800	40006260	4070	4070	4070	4070	2
582	20240216	095700	39998120	4070	4070	4070	4070	7
583	20240216	095600	39969630	4070	4080	4080	4070	52
584	20240216	095500	39757540	4080	4085	4085	4080	151
585	20240216	095400	39140960	4085	4085	4085	4085	0
586	20240216	095300	39140960	4085	4085	4085	4085	0
587	20240216	095200	39140960	4085	4085	4085	4085	0
588	20240216	095100	39140960	4085	4080	4085	4080	10
589	20240216	095000	39100135	4065	4070	4070	4065	123
590	20240216	094900	38599805	4065	4065	4065	4065	0
591	20240216	094800	38599805	4065	4065	4065	4065	1
592	20240216	094700	38595740	4065	4065	4065	4065	6
593	20240216	094600	38571350	4065	4065	4065	4065	1593
594	20240216	094500	32095805	4065	4065	4065	4065	0
595	20240216	094400	32095805	4065	4065	4065	4065	0
596	20240216	094300	32095805	4065	4065	4065	4065	0
597	20240216	094200	32095805	4065	4065	4065	4065	119
598	20240216	094100	31612070	4065	4085	4085	4065	2
599	20240216	094000	31603920	4065	4065	4065	4065	0
600	20240216	093900	31603920	4065	4065	4065	4065	0
601	20240216	093800	31603920	4065	4065	4065	4065	0
602	20240216	093700	31603920	4065	4080	4085	4065	4
603	20240216	093600	31587610	4065	4065	4065	4065	0
604	20240216	093500	31587610	4065	4065	4065	4065	1
605	20240216	093400	31583545	4080	4080	4080	4080	0
606	20240216	093300	31583545	4080	4080	4080	4080	2
607	20240216	093200	31575385	4080	4065	4080	4065	43
608	20240216	093100	31400490	4060	4060	4060	4060	600
609	20240216	093000	28964490	4060	4060	4060	4060	1
610	20240216	092900	28960430	4065	4065	4065	4065	47
611	20240216	092800	28769375	4065	4065	4065	4065	750
612	20240216	092700	25720625	4065	4065	4065	4065	100
613	20240216	092600	25314125	4070	4065	4070	4065	400
614	20240216	092500	23686885	4055	4055	4055	4055	351
615	20240216	092400	22263580	4060	4060	4060	4060	2179
616	20240216	092300	13416840	4065	4065	4065	4065	0
617	20240216	092200	13416840	4065	4065	4065	4065	406
618	20240216	092100	11766450	4065	4065	4065	4065	0
619	20240216	092000	11766450	4065	4065	4065	4065	594
620	20240216	091900	9351840	4060	4055	4060	4055	14
621	20240216	091800	9295040	4060	4060	4060	4060	189
622	20240216	091700	8527700	4060	4060	4060	4060	0
623	20240216	091600	8527700	4060	4060	4060	4060	0
624	20240216	091500	8527700	4060	4060	4060	4060	101
625	20240216	091400	8117640	4060	4060	4060	4060	0
626	20240216	091300	8117640	4060	4060	4060	4060	0
627	20240216	091200	8117640	4060	4060	4060	4060	22
628	20240216	091100	8028320	4060	4060	4060	4060	33
629	20240216	091000	7894340	4060	4060	4060	4060	9
630	20240216	090900	7857800	4055	4055	4060	4055	231
631	20240216	090800	6920995	4055	4055	4055	4055	21
632	20240216	090700	6835840	4065	4065	4065	4065	50
633	20240216	090600	6632590	4055	4055	4055	4055	500
634	20240216	090500	4605090	4055	4075	4075	4055	2
635	20240216	090400	4596960	4055	4055	4055	4055	200
636	20240216	090300	3785960	4055	4055	4055	4055	0
637	20240216	090200	3785960	4055	4060	4060	4055	678
638	20240216	090100	1034040	4055	4055	4055	4055	0
639	20240216	090000	1034040	4055	4055	4070	4055	255