KissMeData/131030/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201600	193463090	5300	5300	5300	5300	115
3	20240216	201500	193463090	5300	5300	5300	5300	0
4	20240216	201400	193463090	5300	5300	5300	5300	0
5	20240216	201300	193463090	5300	5300	5300	5300	0
6	20240216	201200	193463090	5300	5300	5300	5300	0
7	20240216	201100	193463090	5300	5300	5300	5300	0
8	20240216	201000	193463090	5300	5300	5300	5300	0
9	20240216	200900	193463090	5300	5300	5300	5300	0
10	20240216	200800	193463090	5300	5300	5300	5300	0
11	20240216	200700	193463090	5300	5300	5300	5300	0
12	20240216	200600	193463090	5300	5300	5300	5300	0
13	20240216	200500	193463090	5300	5300	5300	5300	0
14	20240216	200400	193463090	5300	5300	5300	5300	0
15	20240216	200300	193463090	5300	5300	5300	5300	0
16	20240216	200200	193463090	5300	5300	5300	5300	0
17	20240216	200100	193463090	5300	5300	5300	5300	0
18	20240216	200000	193463090	5300	5300	5300	5300	0
19	20240216	195900	193463090	5300	5300	5300	5300	0
20	20240216	195800	193463090	5300	5300	5300	5300	0
21	20240216	195700	193463090	5300	5300	5300	5300	0
22	20240216	195600	193463090	5300	5300	5300	5300	0
23	20240216	195500	193463090	5300	5300	5300	5300	0
24	20240216	195400	193463090	5300	5300	5300	5300	0
25	20240216	195300	193463090	5300	5300	5300	5300	0
26	20240216	195200	193463090	5300	5300	5300	5300	0
27	20240216	195100	193463090	5300	5300	5300	5300	0
28	20240216	195000	193463090	5300	5300	5300	5300	0
29	20240216	194900	193463090	5300	5300	5300	5300	0
30	20240216	194800	193463090	5300	5300	5300	5300	0
31	20240216	194700	193463090	5300	5300	5300	5300	0
32	20240216	194600	193463090	5300	5300	5300	5300	115
33	20240216	194500	193463090	5300	5300	5300	5300	0
34	20240216	194400	193463090	5300	5300	5300	5300	0
35	20240216	194300	193463090	5300	5300	5300	5300	0
36	20240216	194200	193463090	5300	5300	5300	5300	0
37	20240216	194100	193463090	5300	5300	5300	5300	0
38	20240216	194000	193463090	5300	5300	5300	5300	0
39	20240216	193900	193463090	5300	5300	5300	5300	0
40	20240216	193800	193463090	5300	5300	5300	5300	0
41	20240216	193700	193463090	5300	5300	5300	5300	0
42	20240216	193600	193463090	5300	5300	5300	5300	0
43	20240216	193500	193463090	5300	5300	5300	5300	0
44	20240216	193400	193463090	5300	5300	5300	5300	0
45	20240216	193300	193463090	5300	5300	5300	5300	0
46	20240216	193200	193463090	5300	5300	5300	5300	0
47	20240216	193100	193463090	5300	5300	5300	5300	0
48	20240216	193000	193463090	5300	5300	5300	5300	0
49	20240216	192900	193463090	5300	5300	5300	5300	0
50	20240216	192800	193463090	5300	5300	5300	5300	0
51	20240216	192700	193463090	5300	5300	5300	5300	0
52	20240216	192600	193463090	5300	5300	5300	5300	0
53	20240216	192500	193463090	5300	5300	5300	5300	0
54	20240216	192400	193463090	5300	5300	5300	5300	0
55	20240216	192300	193463090	5300	5300	5300	5300	0
56	20240216	192200	193463090	5300	5300	5300	5300	0
57	20240216	192100	193463090	5300	5300	5300	5300	0
58	20240216	192000	193463090	5300	5300	5300	5300	0
59	20240216	191900	193463090	5300	5300	5300	5300	0
60	20240216	191800	193463090	5300	5300	5300	5300	0
61	20240216	191700	193463090	5300	5300	5300	5300	0
62	20240216	191600	193463090	5300	5300	5300	5300	115
63	20240216	191500	193463090	5300	5300	5300	5300	0
64	20240216	191400	193463090	5300	5300	5300	5300	0
65	20240216	191300	193463090	5300	5300	5300	5300	0
66	20240216	191200	193463090	5300	5300	5300	5300	0
67	20240216	191100	193463090	5300	5300	5300	5300	0
68	20240216	191000	193463090	5300	5300	5300	5300	0
69	20240216	190900	193463090	5300	5300	5300	5300	0
70	20240216	190800	193463090	5300	5300	5300	5300	0
71	20240216	190700	193463090	5300	5300	5300	5300	0
72	20240216	190600	193463090	5300	5300	5300	5300	0
73	20240216	190500	193463090	5300	5300	5300	5300	0
74	20240216	190400	193463090	5300	5300	5300	5300	0
75	20240216	190300	193463090	5300	5300	5300	5300	0
76	20240216	190200	193463090	5300	5300	5300	5300	0
77	20240216	190100	193463090	5300	5300	5300	5300	0
78	20240216	190000	193463090	5300	5300	5300	5300	0
79	20240216	185900	193463090	5300	5300	5300	5300	0
80	20240216	185800	193463090	5300	5300	5300	5300	0
81	20240216	185700	193463090	5300	5300	5300	5300	0
82	20240216	185600	193463090	5300	5300	5300	5300	0
83	20240216	185500	193463090	5300	5300	5300	5300	0
84	20240216	185400	193463090	5300	5300	5300	5300	0
85	20240216	185300	193463090	5300	5300	5300	5300	0
86	20240216	185200	193463090	5300	5300	5300	5300	0
87	20240216	185100	193463090	5300	5300	5300	5300	0
88	20240216	185000	193463090	5300	5300	5300	5300	0
89	20240216	184900	193463090	5300	5300	5300	5300	0
90	20240216	184800	193463090	5300	5300	5300	5300	0
91	20240216	184700	193463090	5300	5300	5300	5300	0
92	20240216	184600	193463090	5300	5300	5300	5300	115
93	20240216	184500	193463090	5300	5300	5300	5300	0
94	20240216	184400	193463090	5300	5300	5300	5300	0
95	20240216	184300	193463090	5300	5300	5300	5300	0
96	20240216	184200	193463090	5300	5300	5300	5300	0
97	20240216	184100	193463090	5300	5300	5300	5300	0
98	20240216	184000	193463090	5300	5300	5300	5300	0
99	20240216	183900	193463090	5300	5300	5300	5300	0
100	20240216	183800	193463090	5300	5300	5300	5300	0
101	20240216	183700	193463090	5300	5300	5300	5300	0
102	20240216	183600	193463090	5300	5300	5300	5300	0
103	20240216	183500	193463090	5300	5300	5300	5300	0
104	20240216	183400	193463090	5300	5300	5300	5300	0
105	20240216	183300	193463090	5300	5300	5300	5300	0
106	20240216	183200	193463090	5300	5300	5300	5300	0
107	20240216	183100	193463090	5300	5300	5300	5300	0
108	20240216	183000	193463090	5300	5300	5300	5300	0
109	20240216	182900	193463090	5300	5300	5300	5300	0
110	20240216	182800	193463090	5300	5300	5300	5300	0
111	20240216	182700	193463090	5300	5300	5300	5300	0
112	20240216	182600	193463090	5300	5300	5300	5300	0
113	20240216	182500	193463090	5300	5300	5300	5300	0
114	20240216	182400	193463090	5300	5300	5300	5300	0
115	20240216	182300	193463090	5300	5300	5300	5300	0
116	20240216	182200	193463090	5300	5300	5300	5300	0
117	20240216	182100	193463090	5300	5300	5300	5300	0
118	20240216	182000	193463090	5300	5300	5300	5300	0
119	20240216	181900	193463090	5300	5300	5300	5300	0
120	20240216	181800	193463090	5300	5300	5300	5300	0
121	20240216	181700	193463090	5300	5300	5300	5300	0
122	20240216	181600	193463090	5300	5300	5300	5300	115
123	20240216	181500	193463090	5300	5300	5300	5300	0
124	20240216	181400	193463090	5300	5300	5300	5300	0
125	20240216	181300	193463090	5300	5300	5300	5300	0
126	20240216	181200	193463090	5300	5300	5300	5300	0
127	20240216	181100	193463090	5300	5300	5300	5300	0
128	20240216	181000	193463090	5300	5300	5300	5300	0
129	20240216	180900	193463090	5300	5300	5300	5300	0
130	20240216	180800	193463090	5300	5300	5300	5300	0
131	20240216	180700	193463090	5300	5300	5300	5300	0
132	20240216	180600	193463090	5300	5300	5300	5300	0
133	20240216	180500	193463090	5300	5300	5300	5300	0
134	20240216	180400	193463090	5300	5300	5300	5300	0
135	20240216	180300	193463090	5300	5300	5300	5300	0
136	20240216	180200	193463090	5300	5300	5300	5300	0
137	20240216	180100	193463090	5300	5300	5300	5300	0
138	20240216	180000	193463090	5300	5300	5300	5300	0
139	20240216	175900	193463090	5300	5300	5300	5300	0
140	20240216	175800	193463090	5300	5300	5300	5300	0
141	20240216	175700	193463090	5300	5300	5300	5300	0
142	20240216	175600	193463090	5300	5300	5300	5300	0
143	20240216	175500	193463090	5300	5300	5300	5300	0
144	20240216	175400	193463090	5300	5300	5300	5300	0
145	20240216	175300	193463090	5300	5300	5300	5300	0
146	20240216	175200	193463090	5300	5300	5300	5300	0
147	20240216	175100	193463090	5300	5300	5300	5300	0
148	20240216	175000	193463090	5300	5300	5300	5300	0
149	20240216	174900	193463090	5300	5300	5300	5300	0
150	20240216	174800	193463090	5300	5300	5300	5300	0
151	20240216	174700	193463090	5300	5300	5300	5300	0
152	20240216	174600	193463090	5300	5300	5300	5300	115
153	20240216	174500	193463090	5300	5300	5300	5300	0
154	20240216	174400	193463090	5300	5300	5300	5300	0
155	20240216	174300	193463090	5300	5300	5300	5300	0
156	20240216	174200	193463090	5300	5300	5300	5300	0
157	20240216	174100	193463090	5300	5300	5300	5300	0
158	20240216	174000	193463090	5300	5300	5300	5300	0
159	20240216	173900	193463090	5300	5300	5300	5300	0
160	20240216	173800	193463090	5300	5300	5300	5300	0
161	20240216	173700	193463090	5300	5300	5300	5300	0
162	20240216	173600	193463090	5300	5300	5300	5300	0
163	20240216	173500	193463090	5300	5300	5300	5300	0
164	20240216	173400	193463090	5300	5300	5300	5300	0
165	20240216	173300	193463090	5300	5300	5300	5300	0
166	20240216	173200	193463090	5300	5300	5300	5300	0
167	20240216	173100	193463090	5300	5300	5300	5300	0
168	20240216	173000	193463090	5300	5300	5300	5300	0
169	20240216	172900	193463090	5300	5300	5300	5300	0
170	20240216	172800	193463090	5300	5300	5300	5300	0
171	20240216	172700	193463090	5300	5300	5300	5300	0
172	20240216	172600	193463090	5300	5300	5300	5300	0
173	20240216	172500	193463090	5300	5300	5300	5300	0
174	20240216	172400	193463090	5300	5300	5300	5300	0
175	20240216	172300	193463090	5300	5300	5300	5300	0
176	20240216	172200	193463090	5300	5300	5300	5300	0
177	20240216	172100	193463090	5300	5300	5300	5300	0
178	20240216	172000	193463090	5300	5300	5300	5300	0
179	20240216	171900	193463090	5300	5300	5300	5300	0
180	20240216	171800	193463090	5300	5300	5300	5300	0
181	20240216	171700	193463090	5300	5300	5300	5300	0
182	20240216	171600	193463090	5300	5300	5300	5300	115
183	20240216	171500	193463090	5300	5300	5300	5300	0
184	20240216	171400	193463090	5300	5300	5300	5300	0
185	20240216	171300	193463090	5300	5300	5300	5300	0
186	20240216	171200	193463090	5300	5300	5300	5300	0
187	20240216	171100	193463090	5300	5300	5300	5300	0
188	20240216	171000	193463090	5300	5300	5300	5300	0
189	20240216	170900	193463090	5300	5300	5300	5300	0
190	20240216	170800	193463090	5300	5300	5300	5300	0
191	20240216	170700	193463090	5300	5300	5300	5300	0
192	20240216	170600	193463090	5300	5300	5300	5300	0
193	20240216	170500	193463090	5300	5300	5300	5300	0
194	20240216	170400	193463090	5300	5300	5300	5300	0
195	20240216	170300	193463090	5300	5300	5300	5300	0
196	20240216	170200	193463090	5300	5300	5300	5300	0
197	20240216	170100	193463090	5300	5300	5300	5300	0
198	20240216	170000	193463090	5300	5300	5300	5300	0
199	20240216	165900	193463090	5300	5300	5300	5300	0
200	20240216	165800	193463090	5300	5300	5300	5300	0
201	20240216	165700	193463090	5300	5300	5300	5300	0
202	20240216	165600	193463090	5300	5300	5300	5300	0
203	20240216	165500	193463090	5300	5300	5300	5300	0
204	20240216	165400	193463090	5300	5300	5300	5300	0
205	20240216	165300	193463090	5300	5300	5300	5300	0
206	20240216	165200	193463090	5300	5300	5300	5300	0
207	20240216	165100	193463090	5300	5300	5300	5300	0
208	20240216	165000	193463090	5300	5300	5300	5300	0
209	20240216	164900	193463090	5300	5300	5300	5300	0
210	20240216	164800	193463090	5300	5300	5300	5300	0
211	20240216	164700	193463090	5300	5300	5300	5300	0
212	20240216	164600	193463090	5300	5300	5300	5300	115
213	20240216	164500	193463090	5300	5300	5300	5300	0
214	20240216	164400	193463090	5300	5300	5300	5300	0
215	20240216	164300	193463090	5300	5300	5300	5300	0
216	20240216	164200	193463090	5300	5300	5300	5300	0
217	20240216	164100	193463090	5300	5300	5300	5300	0
218	20240216	164000	193463090	5300	5300	5300	5300	0
219	20240216	163900	193463090	5300	5300	5300	5300	0
220	20240216	163800	193463090	5300	5300	5300	5300	0
221	20240216	163700	193463090	5300	5300	5300	5300	0
222	20240216	163600	193463090	5300	5300	5300	5300	0
223	20240216	163500	193463090	5300	5300	5300	5300	0
224	20240216	163400	193463090	5300	5300	5300	5300	0
225	20240216	163300	193463090	5300	5300	5300	5300	0
226	20240216	163200	193463090	5300	5300	5300	5300	0
227	20240216	163100	193463090	5300	5300	5300	5300	0
228	20240216	163000	193463090	5300	5300	5300	5300	0
229	20240216	162900	193463090	5300	5300	5300	5300	0
230	20240216	162800	193463090	5300	5300	5300	5300	0
231	20240216	162700	193463090	5300	5300	5300	5300	0
232	20240216	162600	193463090	5300	5300	5300	5300	0
233	20240216	162500	193463090	5300	5300	5300	5300	0
234	20240216	162400	193463090	5300	5300	5300	5300	0
235	20240216	162300	193463090	5300	5300	5300	5300	0
236	20240216	162200	193463090	5300	5300	5300	5300	0
237	20240216	162100	193463090	5300	5300	5300	5300	0
238	20240216	162000	193463090	5300	5300	5300	5300	0
239	20240216	161900	193463090	5300	5300	5300	5300	0
240	20240216	161800	193463090	5300	5300	5300	5300	0
241	20240216	161700	193463090	5300	5300	5300	5300	0
242	20240216	161600	193463090	5300	5300	5300	5300	115
243	20240216	161500	193463090	5300	5300	5300	5300	0
244	20240216	161400	193463090	5300	5300	5300	5300	0
245	20240216	161300	193463090	5300	5300	5300	5300	0
246	20240216	161200	193463090	5300	5300	5300	5300	0
247	20240216	161100	193463090	5300	5300	5300	5300	0
248	20240216	161000	193463090	5300	5300	5300	5300	0
249	20240216	160900	193463090	5300	5300	5300	5300	0
250	20240216	160800	193463090	5300	5300	5300	5300	0
251	20240216	160700	193463090	5300	5300	5300	5300	0
252	20240216	160600	193463090	5300	5300	5300	5300	0
253	20240216	160500	193463090	5300	5300	5300	5300	0
254	20240216	160400	193463090	5300	5300	5300	5300	0
255	20240216	160300	193463090	5300	5300	5300	5300	0
256	20240216	160200	193463090	5300	5300	5300	5300	0
257	20240216	160100	193463090	5300	5300	5300	5300	0
258	20240216	160000	193463090	5300	5300	5300	5300	0
259	20240216	155900	193463090	5300	5300	5300	5300	0
260	20240216	155800	193463090	5300	5300	5300	5300	0
261	20240216	155700	193463090	5300	5300	5300	5300	0
262	20240216	155600	193463090	5300	5300	5300	5300	0
263	20240216	155500	193463090	5300	5300	5300	5300	0
264	20240216	155400	193463090	5300	5300	5300	5300	0
265	20240216	155300	193463090	5300	5300	5300	5300	0
266	20240216	155200	193463090	5300	5300	5300	5300	0
267	20240216	155100	193463090	5300	5300	5300	5300	0
268	20240216	155000	193463090	5300	5300	5300	5300	0
269	20240216	154900	193463090	5300	5300	5300	5300	0
270	20240216	154800	193463090	5300	5300	5300	5300	0
271	20240216	154700	193463090	5300	5300	5300	5300	0
272	20240216	154600	193463090	5300	5300	5300	5300	115
273	20240216	154500	193463090	5300	5300	5300	5300	0
274	20240216	154400	193463090	5300	5300	5300	5300	0
275	20240216	154300	193463090	5300	5300	5300	5300	0
276	20240216	154200	193463090	5300	5300	5300	5300	0
277	20240216	154100	193463090	5300	5300	5300	5300	0
278	20240216	154000	193463090	5300	5300	5300	5300	0
279	20240216	153900	193463090	5300	5300	5300	5300	0
280	20240216	153800	193463090	5300	5300	5300	5300	0
281	20240216	153700	193463090	5300	5300	5300	5300	0
282	20240216	153600	193463090	5300	5300	5300	5300	0
283	20240216	153500	193463090	5300	5300	5300	5300	0
284	20240216	153400	193463090	5300	5300	5300	5300	0
285	20240216	153300	193463090	5300	5300	5300	5300	0
286	20240216	153200	193463090	5300	5300	5300	5300	0
287	20240216	153100	193463090	5300	5300	5300	5300	0
288	20240216	153000	193463090	5300	5300	5300	5300	115
289	20240216	152900	192853590	5300	5300	5300	5300	0
290	20240216	152800	192853590	5300	5300	5300	5300	0
291	20240216	152700	192853590	5300	5300	5300	5300	0
292	20240216	152600	192853590	5300	5300	5300	5300	0
293	20240216	152500	192853590	5300	5300	5300	5300	0
294	20240216	152400	192853590	5300	5300	5300	5300	0
295	20240216	152300	192853590	5300	5300	5300	5300	0
296	20240216	152200	192853590	5300	5300	5300	5300	0
297	20240216	152100	192853590	5300	5300	5300	5300	0
298	20240216	152000	192853590	5300	5300	5300	5300	0
299	20240216	151900	192853590	5300	5300	5300	5300	5
300	20240216	151800	192827090	5280	5300	5300	5280	28
301	20240216	151700	192678710	5290	5290	5290	5290	0
302	20240216	151600	192678710	5290	5290	5290	5290	931
303	20240216	151500	187753720	5290	5290	5290	5290	163
304	20240216	151400	186891450	5290	5300	5300	5290	6
305	20240216	151300	186859660	5300	5300	5300	5300	47
306	20240216	151200	186610560	5300	5300	5300	5300	84
307	20240216	151100	186165360	5300	5300	5300	5300	0
308	20240216	151000	186165360	5300	5300	5300	5300	195
309	20240216	150900	185131860	5300	5300	5300	5300	0
310	20240216	150800	185131860	5300	5300	5310	5300	502
311	20240216	150700	182471250	5280	5280	5280	5280	0
312	20240216	150600	182471250	5280	5280	5280	5280	0
313	20240216	150500	182471250	5280	5280	5280	5280	0
314	20240216	150400	182471250	5280	5280	5280	5280	0
315	20240216	150300	182471250	5280	5280	5280	5280	0
316	20240216	150200	182471250	5280	5280	5280	5280	0
317	20240216	150100	182471250	5280	5280	5280	5280	100
318	20240216	150000	181943250	5310	5310	5310	5310	0
319	20240216	145900	181943250	5310	5310	5310	5310	0
320	20240216	145800	181943250	5310	5290	5310	5290	184
321	20240216	145700	180969870	5290	5300	5300	5290	130
322	20240216	145600	180281720	5310	5310	5310	5310	0
323	20240216	145500	180281720	5310	5310	5310	5310	0
324	20240216	145400	180281720	5310	5310	5310	5310	0
325	20240216	145300	180281720	5310	5310	5310	5310	0
326	20240216	145200	180281720	5310	5310	5310	5310	0
327	20240216	145100	180281720	5310	5310	5310	5310	0
328	20240216	145000	180281720	5310	5310	5310	5310	0
329	20240216	144900	180281720	5310	5310	5310	5310	61
330	20240216	144800	179957810	5310	5310	5310	5310	22
331	20240216	144700	179840990	5300	5300	5300	5300	10
332	20240216	144600	179787990	5300	5300	5300	5300	0
333	20240216	144500	179787990	5300	5300	5300	5300	30
334	20240216	144400	179628990	5290	5290	5290	5290	0
335	20240216	144300	179628990	5290	5290	5290	5290	0
336	20240216	144200	179628990	5290	5290	5290	5290	0
337	20240216	144100	179628990	5290	5290	5290	5290	0
338	20240216	144000	179628990	5290	5290	5290	5290	0
339	20240216	143900	179628990	5290	5290	5290	5290	0
340	20240216	143800	179628990	5290	5290	5290	5290	0
341	20240216	143700	179628990	5290	5290	5290	5290	0
342	20240216	143600	179628990	5290	5290	5290	5280	321
343	20240216	143500	177932860	5300	5300	5300	5300	0
344	20240216	143400	177932860	5300	5300	5300	5300	347
345	20240216	143300	176093760	5300	5320	5320	5300	2108
346	20240216	143200	164910020	5320	5320	5320	5320	0
347	20240216	143100	164910020	5320	5320	5320	5320	307
348	20240216	143000	163276780	5320	5310	5330	5310	2941
349	20240216	142900	147633480	5300	5300	5300	5300	0
350	20240216	142800	147633480	5300	5300	5300	5300	0
351	20240216	142700	147633480	5300	5300	5300	5300	0
352	20240216	142600	147633480	5300	5300	5300	5300	0
353	20240216	142500	147633480	5300	5300	5300	5300	0
354	20240216	142400	147633480	5300	5300	5300	5300	0
355	20240216	142300	147633480	5300	5300	5300	5300	0
356	20240216	142200	147633480	5300	5300	5300	5300	0
357	20240216	142100	147633480	5300	5300	5300	5300	0
358	20240216	142000	147633480	5300	5300	5300	5300	125
359	20240216	141900	146970980	5300	5300	5300	5300	0
360	20240216	141800	146970980	5300	5300	5300	5300	0
361	20240216	141700	146970980	5300	5300	5300	5300	0
362	20240216	141600	146970980	5300	5300	5300	5300	0
363	20240216	141500	146970980	5300	5300	5300	5300	0
364	20240216	141400	146970980	5300	5300	5300	5300	8
365	20240216	141300	146928580	5300	5300	5300	5300	0
366	20240216	141200	146928580	5300	5300	5300	5300	20
367	20240216	141100	146822580	5290	5290	5290	5290	0
368	20240216	141000	146822580	5290	5290	5290	5290	0
369	20240216	140900	146822580	5290	5290	5290	5290	0
370	20240216	140800	146822580	5290	5290	5290	5290	0
371	20240216	140700	146822580	5290	5290	5290	5290	29
372	20240216	140600	146669170	5290	5300	5300	5290	90
373	20240216	140500	146192980	5300	5300	5300	5300	0
374	20240216	140400	146192980	5300	5300	5300	5300	41
375	20240216	140300	145975680	5300	5300	5300	5300	0
376	20240216	140200	145975680	5300	5300	5300	5300	0
377	20240216	140100	145975680	5300	5300	5300	5300	0
378	20240216	140000	145975680	5300	5300	5300	5300	0
379	20240216	135900	145975680	5300	5300	5300	5300	193
380	20240216	135800	144952780	5300	5300	5300	5300	0
381	20240216	135700	144952780	5300	5300	5300	5300	0
382	20240216	135600	144952780	5300	5300	5300	5300	3
383	20240216	135500	144936880	5310	5310	5310	5310	62
384	20240216	135400	144607660	5310	5310	5310	5310	4
385	20240216	135300	144586420	5320	5320	5320	5320	0
386	20240216	135200	144586420	5320	5320	5320	5320	0
387	20240216	135100	144586420	5320	5320	5320	5320	0
388	20240216	135000	144586420	5320	5320	5320	5320	0
389	20240216	134900	144586420	5320	5320	5320	5320	0
390	20240216	134800	144586420	5320	5320	5320	5320	0
391	20240216	134700	144586420	5320	5320	5320	5320	0
392	20240216	134600	144586420	5320	5320	5320	5320	3
393	20240216	134500	144570460	5320	5320	5320	5320	5
394	20240216	134400	144543860	5320	5320	5320	5320	0
395	20240216	134300	144543860	5320	5320	5320	5320	20
396	20240216	134200	144437460	5300	5300	5300	5300	0
397	20240216	134100	144437460	5300	5300	5300	5300	0
398	20240216	134000	144437460	5300	5300	5300	5300	0
399	20240216	133900	144437460	5300	5300	5300	5300	0
400	20240216	133800	144437460	5300	5300	5300	5300	0
401	20240216	133700	144437460	5300	5300	5300	5300	0
402	20240216	133600	144437460	5300	5300	5300	5300	0
403	20240216	133500	144437460	5300	5300	5300	5300	0
404	20240216	133400	144437460	5300	5300	5300	5300	0
405	20240216	133300	144437460	5300	5300	5300	5300	0
406	20240216	133200	144437460	5300	5300	5300	5300	0
407	20240216	133100	144437460	5300	5300	5300	5300	0
408	20240216	133000	144437460	5300	5300	5300	5300	0
409	20240216	132900	144437460	5300	5300	5300	5300	0
410	20240216	132800	144437460	5300	5300	5300	5300	15
411	20240216	132700	144357960	5310	5310	5310	5310	0
412	20240216	132600	144357960	5310	5310	5310	5310	0
413	20240216	132500	144357960	5310	5310	5310	5310	0
414	20240216	132400	144357960	5310	5310	5310	5310	0
415	20240216	132300	144357960	5310	5310	5310	5310	0
416	20240216	132200	144357960	5310	5310	5310	5310	0
417	20240216	132100	144357960	5310	5310	5310	5310	14
418	20240216	132000	144283620	5310	5320	5320	5310	106
419	20240216	131900	143720560	5310	5310	5310	5310	0
420	20240216	131800	143720560	5310	5310	5310	5310	2
421	20240216	131700	143709940	5320	5320	5320	5320	0
422	20240216	131600	143709940	5320	5320	5320	5320	0
423	20240216	131500	143709940	5320	5320	5320	5320	0
424	20240216	131400	143709940	5320	5320	5320	5320	81
425	20240216	131300	143279020	5320	5320	5320	5320	0
426	20240216	131200	143279020	5320	5320	5320	5320	0
427	20240216	131100	143279020	5320	5320	5320	5320	18
428	20240216	131000	143183260	5310	5310	5310	5310	0
429	20240216	130900	143183260	5310	5310	5310	5310	0
430	20240216	130800	143183260	5310	5310	5310	5310	0
431	20240216	130700	143183260	5310	5310	5310	5310	0
432	20240216	130600	143183260	5310	5310	5310	5310	0
433	20240216	130500	143183260	5310	5310	5310	5310	100
434	20240216	130400	142652260	5300	5300	5300	5300	0
435	20240216	130300	142652260	5300	5300	5300	5300	0
436	20240216	130200	142652260	5300	5300	5300	5300	0
437	20240216	130100	142652260	5300	5300	5300	5300	0
438	20240216	130000	142652260	5300	5300	5300	5300	0
439	20240216	125900	142652260	5300	5300	5300	5300	30
440	20240216	125800	142493260	5300	5300	5300	5300	0
441	20240216	125700	142493260	5300	5300	5300	5300	10
442	20240216	125600	142440260	5300	5310	5320	5300	390
443	20240216	125500	140369260	5300	5300	5320	5300	67
444	20240216	125400	140014140	5310	5290	5310	5290	3134
445	20240216	125300	123390080	5280	5280	5280	5280	0
446	20240216	125200	123390080	5280	5280	5280	5280	52
447	20240216	125100	123115520	5280	5280	5280	5280	0
448	20240216	125000	123115520	5280	5280	5280	5280	0
449	20240216	124900	123115520	5280	5280	5280	5280	0
450	20240216	124800	123115520	5280	5280	5280	5280	0
451	20240216	124700	123115520	5280	5280	5280	5280	6
452	20240216	124600	123083840	5280	5280	5280	5280	1389
453	20240216	124500	115749920	5270	5270	5270	5270	0
454	20240216	124400	115749920	5270	5270	5270	5270	0
455	20240216	124300	115749920	5270	5270	5270	5270	350
456	20240216	124200	113905420	5270	5270	5270	5270	0
457	20240216	124100	113905420	5270	5270	5270	5270	428
458	20240216	124000	111649860	5260	5260	5260	5260	0
459	20240216	123900	111649860	5260	5260	5260	5260	1
460	20240216	123800	111644600	5270	5270	5270	5270	0
461	20240216	123700	111644600	5270	5270	5270	5270	0
462	20240216	123600	111644600	5270	5270	5270	5270	0
463	20240216	123500	111644600	5270	5270	5270	5270	22
464	20240216	123400	111528660	5270	5270	5270	5270	0
465	20240216	123300	111528660	5270	5270	5270	5270	0
466	20240216	123200	111528660	5270	5270	5270	5270	0
467	20240216	123100	111528660	5270	5270	5270	5270	286
468	20240216	123000	110021440	5260	5260	5260	5260	4
469	20240216	122900	110000400	5270	5270	5270	5270	0
470	20240216	122800	110000400	5270	5270	5270	5270	948
471	20240216	122700	105004440	5270	5270	5270	5270	0
472	20240216	122600	105004440	5270	5270	5270	5270	0
473	20240216	122500	105004440	5270	5270	5270	5270	0
474	20240216	122400	105004440	5270	5270	5270	5270	0
475	20240216	122300	105004440	5270	5270	5270	5270	0
476	20240216	122200	105004440	5270	5270	5270	5270	0
477	20240216	122100	105004440	5270	5270	5270	5270	0
478	20240216	122000	105004440	5270	5270	5270	5270	0
479	20240216	121900	105004440	5270	5270	5270	5270	0
480	20240216	121800	105004440	5270	5270	5270	5270	0
481	20240216	121700	105004440	5270	5270	5270	5270	0
482	20240216	121600	105004440	5270	5270	5270	5270	50
483	20240216	121500	104740940	5270	5270	5270	5270	0
484	20240216	121400	104740940	5270	5270	5270	5270	0
485	20240216	121300	104740940	5270	5270	5270	5270	0
486	20240216	121200	104740940	5270	5270	5270	5270	0
487	20240216	121100	104740940	5270	5270	5270	5270	0
488	20240216	121000	104740940	5270	5270	5270	5270	0
489	20240216	120900	104740940	5270	5270	5270	5270	61
490	20240216	120800	104419470	5250	5250	5250	5250	0
491	20240216	120700	104419470	5250	5250	5250	5250	130
492	20240216	120600	103736970	5270	5270	5270	5270	0
493	20240216	120500	103736970	5270	5270	5270	5270	0
494	20240216	120400	103736970	5270	5270	5270	5270	0
495	20240216	120300	103736970	5270	5270	5270	5270	0
496	20240216	120200	103736970	5270	5270	5270	5270	0
497	20240216	120100	103736970	5270	5270	5270	5270	0
498	20240216	120000	103736970	5270	5270	5270	5270	0
499	20240216	115900	103736970	5270	5270	5270	5270	0
500	20240216	115800	103736970	5270	5270	5270	5270	19
501	20240216	115700	103636840	5270	5270	5270	5270	0
502	20240216	115600	103636840	5270	5270	5270	5270	0
503	20240216	115500	103636840	5270	5270	5270	5270	0
504	20240216	115400	103636840	5270	5270	5270	5270	1
505	20240216	115300	103631570	5250	5250	5250	5250	0
506	20240216	115200	103631570	5250	5250	5250	5250	0
507	20240216	115100	103631570	5250	5250	5250	5250	0
508	20240216	115000	103631570	5250	5250	5250	5250	25
509	20240216	114900	103500320	5270	5270	5270	5270	59
510	20240216	114800	103189390	5270	5270	5270	5270	0
511	20240216	114700	103189390	5270	5250	5270	5250	83
512	20240216	114600	102753440	5270	5270	5270	5270	0
513	20240216	114500	102753440	5270	5270	5270	5270	0
514	20240216	114400	102753440	5270	5270	5270	5270	0
515	20240216	114300	102753440	5270	5270	5270	5270	0
516	20240216	114200	102753440	5270	5270	5270	5270	0
517	20240216	114100	102753440	5270	5270	5270	5270	0
518	20240216	114000	102753440	5270	5270	5270	5270	0
519	20240216	113900	102753440	5270	5270	5270	5270	0
520	20240216	113800	102753440	5270	5270	5270	5270	0
521	20240216	113700	102753440	5270	5270	5270	5270	0
522	20240216	113600	102753440	5270	5270	5270	5270	0
523	20240216	113500	102753440	5270	5270	5270	5270	19
524	20240216	113400	102653310	5270	5270	5270	5270	0
525	20240216	113300	102653310	5270	5270	5270	5270	0
526	20240216	113200	102653310	5270	5270	5270	5270	0
527	20240216	113100	102653310	5270	5270	5270	5270	0
528	20240216	113000	102653310	5270	5270	5270	5270	0
529	20240216	112900	102653310	5270	5270	5270	5270	73
530	20240216	112800	102268600	5260	5260	5260	5260	0
531	20240216	112700	102268600	5260	5260	5260	5260	168
532	20240216	112600	101384920	5270	5270	5270	5270	250
533	20240216	112500	100067420	5270	5260	5270	5260	1311
534	20240216	112400	93168880	5250	5250	5250	5250	201
535	20240216	112300	92113630	5240	5240	5240	5240	0
536	20240216	112200	92113630	5240	5240	5240	5240	0
537	20240216	112100	92113630	5240	5250	5250	5210	5392
538	20240216	112000	63946080	5260	5260	5260	5260	0
539	20240216	111900	63946080	5260	5260	5260	5260	0
540	20240216	111800	63946080	5260	5260	5260	5260	1
541	20240216	111700	63940820	5260	5260	5260	5260	0
542	20240216	111600	63940820	5260	5260	5260	5260	0
543	20240216	111500	63940820	5260	5260	5260	5260	0
544	20240216	111400	63940820	5260	5260	5260	5260	0
545	20240216	111300	63940820	5260	5260	5260	5260	0
546	20240216	111200	63940820	5260	5260	5260	5260	194
547	20240216	111100	62920380	5260	5260	5260	5260	0
548	20240216	111000	62920380	5260	5260	5260	5260	0
549	20240216	110900	62920380	5260	5260	5260	5260	200
550	20240216	110800	61868380	5270	5270	5270	5270	0
551	20240216	110700	61868380	5270	5270	5270	5270	0
552	20240216	110600	61868380	5270	5270	5270	5270	0
553	20240216	110500	61868380	5270	5270	5270	5270	0
554	20240216	110400	61868380	5270	5270	5270	5270	9
555	20240216	110300	61820950	5270	5270	5270	5270	0
556	20240216	110200	61820950	5270	5270	5270	5270	63
557	20240216	110100	61488940	5270	5270	5270	5270	1
558	20240216	110000	61483670	5270	5270	5270	5270	0
559	20240216	105900	61483670	5270	5270	5270	5270	0
560	20240216	105800	61483670	5270	5270	5270	5270	0
561	20240216	105700	61483670	5270	5270	5270	5270	350
562	20240216	105600	59639170	5240	5240	5240	5240	59
563	20240216	105500	59330010	5280	5280	5280	5280	0
564	20240216	105400	59330010	5280	5280	5280	5280	0
565	20240216	105300	59330010	5280	5280	5280	5280	0
566	20240216	105200	59330010	5280	5280	5280	5280	0
567	20240216	105100	59330010	5280	5280	5280	5280	0
568	20240216	105000	59330010	5280	5280	5280	5280	53
569	20240216	104900	59050170	5260	5260	5260	5260	0
570	20240216	104800	59050170	5260	5260	5260	5260	10
571	20240216	104700	58997570	5260	5260	5260	5260	0
572	20240216	104600	58997570	5260	5260	5260	5260	0
573	20240216	104500	58997570	5260	5260	5260	5260	17
574	20240216	104400	58908150	5260	5260	5260	5260	3
575	20240216	104300	58892370	5260	5260	5260	5260	0
576	20240216	104200	58892370	5260	5260	5260	5260	1
577	20240216	104100	58887110	5260	5260	5260	5260	0
578	20240216	104000	58887110	5260	5260	5260	5260	0
579	20240216	103900	58887110	5260	5260	5260	5260	0
580	20240216	103800	58887110	5260	5260	5260	5260	0
581	20240216	103700	58887110	5260	5260	5260	5260	0
582	20240216	103600	58887110	5260	5260	5260	5260	389
583	20240216	103500	56840970	5260	5280	5280	5210	7576
584	20240216	103400	17205770	5290	5290	5290	5290	0
585	20240216	103300	17205770	5290	5290	5290	5290	2
586	20240216	103200	17195190	5290	5290	5290	5290	0
587	20240216	103100	17195190	5290	5290	5290	5290	200
588	20240216	103000	16137190	5290	5290	5290	5290	22
589	20240216	102900	16020810	5270	5270	5270	5270	0
590	20240216	102800	16020810	5270	5270	5270	5270	0
591	20240216	102700	16020810	5270	5270	5270	5270	0
592	20240216	102600	16020810	5270	5270	5270	5270	0
593	20240216	102500	16020810	5270	5270	5270	5270	0
594	20240216	102400	16020810	5270	5270	5270	5270	0
595	20240216	102300	16020810	5270	5270	5270	5270	0
596	20240216	102200	16020810	5270	5270	5270	5270	0
597	20240216	102100	16020810	5270	5270	5270	5270	0
598	20240216	102000	16020810	5270	5270	5270	5270	0
599	20240216	101900	16020810	5270	5270	5270	5270	0
600	20240216	101800	16020810	5270	5270	5270	5270	0
601	20240216	101700	16020810	5270	5270	5270	5270	0
602	20240216	101600	16020810	5270	5270	5270	5270	2
603	20240216	101500	16010270	5270	5270	5270	5270	0
604	20240216	101400	16010270	5270	5270	5270	5270	0
605	20240216	101300	16010270	5270	5270	5270	5270	0
606	20240216	101200	16010270	5270	5270	5270	5270	130
607	20240216	101100	15325170	5270	5270	5270	5270	0
608	20240216	101000	15325170	5270	5270	5270	5270	0
609	20240216	100900	15325170	5270	5270	5270	5270	0
610	20240216	100800	15325170	5270	5270	5270	5270	471
611	20240216	100700	12843000	5270	5280	5280	5270	324
612	20240216	100600	11132390	5270	5270	5270	5270	0
613	20240216	100500	11132390	5270	5270	5270	5270	0
614	20240216	100400	11132390	5270	5270	5270	5270	0
615	20240216	100300	11132390	5270	5270	5270	5270	0
616	20240216	100200	11132390	5270	5270	5270	5270	0
617	20240216	100100	11132390	5270	5270	5270	5270	0
618	20240216	100000	11132390	5270	5270	5270	5270	0
619	20240216	095900	11132390	5270	5270	5270	5270	0
620	20240216	095800	11132390	5270	5270	5270	5270	0
621	20240216	095700	11132390	5270	5270	5270	5270	0
622	20240216	095600	11132390	5270	5270	5270	5270	0
623	20240216	095500	11132390	5270	5270	5270	5270	0
624	20240216	095400	11132390	5270	5270	5270	5270	0
625	20240216	095300	11132390	5270	5270	5270	5270	0
626	20240216	095200	11132390	5270	5270	5270	5270	0
627	20240216	095100	11132390	5270	5270	5270	5270	0
628	20240216	095000	11132390	5270	5270	5270	5270	0
629	20240216	094900	11132390	5270	5270	5270	5270	0
630	20240216	094800	11132390	5270	5270	5270	5270	0
631	20240216	094700	11132390	5270	5270	5270	5270	0
632	20240216	094600	11132390	5270	5270	5270	5270	0
633	20240216	094500	11132390	5270	5270	5270	5270	0
634	20240216	094400	11132390	5270	5270	5270	5270	0
635	20240216	094300	11132390	5270	5270	5270	5270	0
636	20240216	094200	11132390	5270	5270	5270	5270	250
637	20240216	094100	9814890	5270	5270	5270	5270	2
638	20240216	094000	9804350	5270	5270	5270	5270	0
639	20240216	093900	9804350	5270	5260	5270	5260	12
640	20240216	093800	9741150	5270	5270	5270	5270	0
641	20240216	093700	9741150	5270	5250	5270	5240	234
642	20240216	093600	8513390	5250	5250	5250	5250	19
643	20240216	093500	8413640	5270	5260	5270	5250	520
644	20240216	093400	5680950	5260	5260	5260	5260	0
645	20240216	093300	5680950	5260	5260	5260	5260	0
646	20240216	093200	5680950	5260	5260	5260	5260	0
647	20240216	093100	5680950	5260	5260	5260	5260	0
648	20240216	093000	5680950	5260	5260	5260	5260	1
649	20240216	092900	5675690	5260	5260	5260	5260	4
650	20240216	092800	5654650	5260	5260	5260	5260	43
651	20240216	092700	5428470	5260	5260	5260	5260	80
652	20240216	092600	5007670	5270	5270	5270	5270	4
653	20240216	092500	4986590	5260	5260	5260	5260	0
654	20240216	092400	4986590	5260	5260	5260	5260	0
655	20240216	092300	4986590	5260	5260	5260	5260	0
656	20240216	092200	4986590	5260	5260	5260	5260	0
657	20240216	092100	4986590	5260	5260	5260	5260	0
658	20240216	092000	4986590	5260	5260	5260	5260	0
659	20240216	091900	4986590	5260	5260	5260	5260	0
660	20240216	091800	4986590	5260	5260	5260	5260	0
661	20240216	091700	4986590	5260	5260	5260	5260	0
662	20240216	091600	4986590	5260	5260	5260	5260	0
663	20240216	091500	4986590	5260	5260	5260	5260	0
664	20240216	091400	4986590	5260	5260	5260	5260	198
665	20240216	091300	3945110	5260	5260	5260	5260	15
666	20240216	091200	3866210	5250	5250	5250	5250	0
667	20240216	091100	3866210	5250	5260	5260	5250	361
668	20240216	091000	1967460	5270	5270	5270	5270	2
669	20240216	090900	1956920	5290	5290	5290	5290	0
670	20240216	090800	1956920	5290	5290	5290	5290	0
671	20240216	090700	1956920	5290	5290	5290	5290	0
672	20240216	090600	1956920	5290	5290	5290	5290	0
673	20240216	090500	1956920	5290	5260	5290	5260	366
674	20240216	090400	31560	5260	5260	5260	5260	0
675	20240216	090300	31560	5260	5260	5260	5260	0
676	20240216	090200	31560	5260	5260	5260	5260	0
677	20240216	090100	31560	5260	5260	5260	5260	0
678	20240216	090000	31560	5260	5260	5260	5260	6