KissMeData/045340/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192600	114641355	4750	4750	4750	4750	110
3	20240216	192500	114641355	4750	4750	4750	4750	0
4	20240216	192400	114641355	4750	4750	4750	4750	0
5	20240216	192300	114641355	4750	4750	4750	4750	0
6	20240216	192200	114641355	4750	4750	4750	4750	0
7	20240216	192100	114641355	4750	4750	4750	4750	0
8	20240216	192000	114641355	4750	4750	4750	4750	0
9	20240216	191900	114641355	4750	4750	4750	4750	0
10	20240216	191800	114641355	4750	4750	4750	4750	0
11	20240216	191700	114641355	4750	4750	4750	4750	0
12	20240216	191600	114641355	4750	4750	4750	4750	0
13	20240216	191500	114641355	4750	4750	4750	4750	0
14	20240216	191400	114641355	4750	4750	4750	4750	0
15	20240216	191300	114641355	4750	4750	4750	4750	0
16	20240216	191200	114641355	4750	4750	4750	4750	0
17	20240216	191100	114641355	4750	4750	4750	4750	0
18	20240216	191000	114641355	4750	4750	4750	4750	0
19	20240216	190900	114641355	4750	4750	4750	4750	0
20	20240216	190800	114641355	4750	4750	4750	4750	0
21	20240216	190700	114641355	4750	4750	4750	4750	0
22	20240216	190600	114641355	4750	4750	4750	4750	0
23	20240216	190500	114641355	4750	4750	4750	4750	0
24	20240216	190400	114641355	4750	4750	4750	4750	0
25	20240216	190300	114641355	4750	4750	4750	4750	0
26	20240216	190200	114641355	4750	4750	4750	4750	0
27	20240216	190100	114641355	4750	4750	4750	4750	0
28	20240216	190000	114641355	4750	4750	4750	4750	0
29	20240216	185900	114641355	4750	4750	4750	4750	0
30	20240216	185800	114641355	4750	4750	4750	4750	0
31	20240216	185700	114641355	4750	4750	4750	4750	0
32	20240216	185600	114641355	4750	4750	4750	4750	110
33	20240216	185500	114641355	4750	4750	4750	4750	0
34	20240216	185400	114641355	4750	4750	4750	4750	0
35	20240216	185300	114641355	4750	4750	4750	4750	0
36	20240216	185200	114641355	4750	4750	4750	4750	0
37	20240216	185100	114641355	4750	4750	4750	4750	0
38	20240216	185000	114641355	4750	4750	4750	4750	0
39	20240216	184900	114641355	4750	4750	4750	4750	0
40	20240216	184800	114641355	4750	4750	4750	4750	0
41	20240216	184700	114641355	4750	4750	4750	4750	0
42	20240216	184600	114641355	4750	4750	4750	4750	0
43	20240216	184500	114641355	4750	4750	4750	4750	0
44	20240216	184400	114641355	4750	4750	4750	4750	0
45	20240216	184300	114641355	4750	4750	4750	4750	0
46	20240216	184200	114641355	4750	4750	4750	4750	0
47	20240216	184100	114641355	4750	4750	4750	4750	0
48	20240216	184000	114641355	4750	4750	4750	4750	0
49	20240216	183900	114641355	4750	4750	4750	4750	0
50	20240216	183800	114641355	4750	4750	4750	4750	0
51	20240216	183700	114641355	4750	4750	4750	4750	0
52	20240216	183600	114641355	4750	4750	4750	4750	0
53	20240216	183500	114641355	4750	4750	4750	4750	0
54	20240216	183400	114641355	4750	4750	4750	4750	0
55	20240216	183300	114641355	4750	4750	4750	4750	0
56	20240216	183200	114641355	4750	4750	4750	4750	0
57	20240216	183100	114641355	4750	4750	4750	4750	0
58	20240216	183000	114641355	4750	4750	4750	4750	0
59	20240216	182900	114641355	4750	4750	4750	4750	0
60	20240216	182800	114641355	4750	4750	4750	4750	0
61	20240216	182700	114641355	4750	4750	4750	4750	0
62	20240216	182600	114641355	4750	4750	4750	4750	110
63	20240216	182500	114641355	4750	4750	4750	4750	0
64	20240216	182400	114641355	4750	4750	4750	4750	0
65	20240216	182300	114641355	4750	4750	4750	4750	0
66	20240216	182200	114641355	4750	4750	4750	4750	0
67	20240216	182100	114641355	4750	4750	4750	4750	0
68	20240216	182000	114641355	4750	4750	4750	4750	0
69	20240216	181900	114641355	4750	4750	4750	4750	0
70	20240216	181800	114641355	4750	4750	4750	4750	0
71	20240216	181700	114641355	4750	4750	4750	4750	0
72	20240216	181600	114641355	4750	4750	4750	4750	0
73	20240216	181500	114641355	4750	4750	4750	4750	0
74	20240216	181400	114641355	4750	4750	4750	4750	0
75	20240216	181300	114641355	4750	4750	4750	4750	0
76	20240216	181200	114641355	4750	4750	4750	4750	0
77	20240216	181100	114641355	4750	4750	4750	4750	0
78	20240216	181000	114641355	4750	4750	4750	4750	0
79	20240216	180900	114641355	4750	4750	4750	4750	0
80	20240216	180800	114641355	4750	4750	4750	4750	0
81	20240216	180700	114641355	4750	4750	4750	4750	0
82	20240216	180600	114641355	4750	4750	4750	4750	0
83	20240216	180500	114641355	4750	4750	4750	4750	0
84	20240216	180400	114641355	4750	4750	4750	4750	0
85	20240216	180300	114641355	4750	4750	4750	4750	0
86	20240216	180200	114641355	4750	4750	4750	4750	0
87	20240216	180100	114641355	4750	4750	4750	4750	0
88	20240216	180000	114641355	4750	4750	4750	4750	0
89	20240216	175900	114641355	4750	4750	4750	4750	0
90	20240216	175800	114641355	4750	4750	4750	4750	0
91	20240216	175700	114641355	4750	4750	4750	4750	0
92	20240216	175600	114641355	4750	4750	4750	4750	110
93	20240216	175500	114641355	4750	4750	4750	4750	0
94	20240216	175400	114641355	4750	4750	4750	4750	0
95	20240216	175300	114641355	4750	4750	4750	4750	0
96	20240216	175200	114641355	4750	4750	4750	4750	0
97	20240216	175100	114641355	4750	4750	4750	4750	0
98	20240216	175000	114641355	4750	4750	4750	4750	0
99	20240216	174900	114641355	4750	4750	4750	4750	0
100	20240216	174800	114641355	4750	4750	4750	4750	0
101	20240216	174700	114641355	4750	4750	4750	4750	0
102	20240216	174600	114641355	4750	4750	4750	4750	0
103	20240216	174500	114641355	4750	4750	4750	4750	0
104	20240216	174400	114641355	4750	4750	4750	4750	0
105	20240216	174300	114641355	4750	4750	4750	4750	0
106	20240216	174200	114641355	4750	4750	4750	4750	0
107	20240216	174100	114641355	4750	4750	4750	4750	0
108	20240216	174000	114641355	4750	4750	4750	4750	0
109	20240216	173900	114641355	4750	4750	4750	4750	0
110	20240216	173800	114641355	4750	4750	4750	4750	0
111	20240216	173700	114641355	4750	4750	4750	4750	0
112	20240216	173600	114641355	4750	4750	4750	4750	0
113	20240216	173500	114641355	4750	4750	4750	4750	0
114	20240216	173400	114641355	4750	4750	4750	4750	0
115	20240216	173300	114641355	4750	4750	4750	4750	0
116	20240216	173200	114641355	4750	4750	4750	4750	0
117	20240216	173100	114641355	4750	4750	4750	4750	0
118	20240216	173000	114641355	4750	4750	4750	4750	0
119	20240216	172900	114641355	4750	4750	4750	4750	0
120	20240216	172800	114641355	4750	4750	4750	4750	0
121	20240216	172700	114641355	4750	4750	4750	4750	0
122	20240216	172600	114641355	4750	4750	4750	4750	110
123	20240216	172500	114641355	4750	4750	4750	4750	0
124	20240216	172400	114641355	4750	4750	4750	4750	0
125	20240216	172300	114641355	4750	4750	4750	4750	0
126	20240216	172200	114641355	4750	4750	4750	4750	0
127	20240216	172100	114641355	4750	4750	4750	4750	0
128	20240216	172000	114641355	4750	4750	4750	4750	0
129	20240216	171900	114641355	4750	4750	4750	4750	0
130	20240216	171800	114641355	4750	4750	4750	4750	0
131	20240216	171700	114641355	4750	4750	4750	4750	0
132	20240216	171600	114641355	4750	4750	4750	4750	0
133	20240216	171500	114641355	4750	4750	4750	4750	0
134	20240216	171400	114641355	4750	4750	4750	4750	0
135	20240216	171300	114641355	4750	4750	4750	4750	0
136	20240216	171200	114641355	4750	4750	4750	4750	0
137	20240216	171100	114641355	4750	4750	4750	4750	0
138	20240216	171000	114641355	4750	4750	4750	4750	0
139	20240216	170900	114641355	4750	4750	4750	4750	0
140	20240216	170800	114641355	4750	4750	4750	4750	0
141	20240216	170700	114641355	4750	4750	4750	4750	0
142	20240216	170600	114641355	4750	4750	4750	4750	0
143	20240216	170500	114641355	4750	4750	4750	4750	0
144	20240216	170400	114641355	4750	4750	4750	4750	0
145	20240216	170300	114641355	4750	4750	4750	4750	0
146	20240216	170200	114641355	4750	4750	4750	4750	0
147	20240216	170100	114641355	4750	4750	4750	4750	0
148	20240216	170000	114641355	4750	4750	4750	4750	0
149	20240216	165900	114641355	4750	4750	4750	4750	0
150	20240216	165800	114641355	4750	4750	4750	4750	0
151	20240216	165700	114641355	4750	4750	4750	4750	0
152	20240216	165600	114641355	4750	4750	4750	4750	110
153	20240216	165500	114641355	4750	4750	4750	4750	0
154	20240216	165400	114641355	4750	4750	4750	4750	0
155	20240216	165300	114641355	4750	4750	4750	4750	0
156	20240216	165200	114641355	4750	4750	4750	4750	0
157	20240216	165100	114641355	4750	4750	4750	4750	0
158	20240216	165000	114641355	4750	4750	4750	4750	0
159	20240216	164900	114641355	4750	4750	4750	4750	0
160	20240216	164800	114641355	4750	4750	4750	4750	0
161	20240216	164700	114641355	4750	4750	4750	4750	0
162	20240216	164600	114641355	4750	4750	4750	4750	0
163	20240216	164500	114641355	4750	4750	4750	4750	0
164	20240216	164400	114641355	4750	4750	4750	4750	0
165	20240216	164300	114641355	4750	4750	4750	4750	0
166	20240216	164200	114641355	4750	4750	4750	4750	0
167	20240216	164100	114641355	4750	4750	4750	4750	0
168	20240216	164000	114641355	4750	4750	4750	4750	0
169	20240216	163900	114641355	4750	4750	4750	4750	0
170	20240216	163800	114641355	4750	4750	4750	4750	0
171	20240216	163700	114641355	4750	4750	4750	4750	0
172	20240216	163600	114641355	4750	4750	4750	4750	0
173	20240216	163500	114641355	4750	4750	4750	4750	0
174	20240216	163400	114641355	4750	4750	4750	4750	0
175	20240216	163300	114641355	4750	4750	4750	4750	0
176	20240216	163200	114641355	4750	4750	4750	4750	0
177	20240216	163100	114641355	4750	4750	4750	4750	0
178	20240216	163000	114641355	4750	4750	4750	4750	0
179	20240216	162900	114641355	4750	4750	4750	4750	0
180	20240216	162800	114641355	4750	4750	4750	4750	0
181	20240216	162700	114641355	4750	4750	4750	4750	0
182	20240216	162600	114641355	4750	4750	4750	4750	110
183	20240216	162500	114641355	4750	4750	4750	4750	0
184	20240216	162400	114641355	4750	4750	4750	4750	0
185	20240216	162300	114641355	4750	4750	4750	4750	0
186	20240216	162200	114641355	4750	4750	4750	4750	0
187	20240216	162100	114641355	4750	4750	4750	4750	0
188	20240216	162000	114641355	4750	4750	4750	4750	0
189	20240216	161900	114641355	4750	4750	4750	4750	0
190	20240216	161800	114641355	4750	4750	4750	4750	0
191	20240216	161700	114641355	4750	4750	4750	4750	0
192	20240216	161600	114641355	4750	4750	4750	4750	0
193	20240216	161500	114641355	4750	4750	4750	4750	0
194	20240216	161400	114641355	4750	4750	4750	4750	0
195	20240216	161300	114641355	4750	4750	4750	4750	0
196	20240216	161200	114641355	4750	4750	4750	4750	0
197	20240216	161100	114641355	4750	4750	4750	4750	0
198	20240216	161000	114641355	4750	4750	4750	4750	0
199	20240216	160900	114641355	4750	4750	4750	4750	0
200	20240216	160800	114641355	4750	4750	4750	4750	0
201	20240216	160700	114641355	4750	4750	4750	4750	0
202	20240216	160600	114641355	4750	4750	4750	4750	0
203	20240216	160500	114641355	4750	4750	4750	4750	0
204	20240216	160400	114641355	4750	4750	4750	4750	0
205	20240216	160300	114641355	4750	4750	4750	4750	0
206	20240216	160200	114641355	4750	4750	4750	4750	0
207	20240216	160100	114641355	4750	4750	4750	4750	0
208	20240216	160000	114641355	4750	4750	4750	4750	0
209	20240216	155900	114641355	4750	4750	4750	4750	0
210	20240216	155800	114641355	4750	4750	4750	4750	0
211	20240216	155700	114641355	4750	4750	4750	4750	0
212	20240216	155600	114641355	4750	4750	4750	4750	110
213	20240216	155500	114641355	4750	4750	4750	4750	0
214	20240216	155400	114641355	4750	4750	4750	4750	0
215	20240216	155300	114641355	4750	4750	4750	4750	0
216	20240216	155200	114641355	4750	4750	4750	4750	0
217	20240216	155100	114641355	4750	4750	4750	4750	0
218	20240216	155000	114641355	4750	4750	4750	4750	0
219	20240216	154900	114641355	4750	4750	4750	4750	0
220	20240216	154800	114641355	4750	4750	4750	4750	0
221	20240216	154700	114641355	4750	4750	4750	4750	0
222	20240216	154600	114641355	4750	4750	4750	4750	0
223	20240216	154500	114641355	4750	4750	4750	4750	0
224	20240216	154400	114641355	4750	4750	4750	4750	0
225	20240216	154300	114641355	4750	4750	4750	4750	0
226	20240216	154200	114641355	4750	4750	4750	4750	0
227	20240216	154100	114641355	4750	4750	4750	4750	0
228	20240216	154000	114641355	4750	4750	4750	4750	0
229	20240216	153900	114641355	4750	4750	4750	4750	0
230	20240216	153800	114641355	4750	4750	4750	4750	0
231	20240216	153700	114641355	4750	4750	4750	4750	0
232	20240216	153600	114641355	4750	4750	4750	4750	0
233	20240216	153500	114641355	4750	4750	4750	4750	0
234	20240216	153400	114641355	4750	4750	4750	4750	0
235	20240216	153300	114641355	4750	4750	4750	4750	0
236	20240216	153200	114641355	4750	4750	4750	4750	0
237	20240216	153100	114641355	4750	4750	4750	4750	0
238	20240216	153000	114641355	4750	4750	4750	4750	110
239	20240216	152900	114118855	4705	4705	4705	4705	0
240	20240216	152800	114118855	4705	4705	4705	4705	0
241	20240216	152700	114118855	4705	4705	4705	4705	0
242	20240216	152600	114118855	4705	4705	4705	4705	0
243	20240216	152500	114118855	4705	4705	4705	4705	0
244	20240216	152400	114118855	4705	4705	4705	4705	0
245	20240216	152300	114118855	4705	4705	4705	4705	0
246	20240216	152200	114118855	4705	4705	4705	4705	0
247	20240216	152100	114118855	4705	4705	4705	4705	0
248	20240216	152000	114118855	4705	4705	4705	4705	0
249	20240216	151900	114118855	4705	4720	4720	4705	3
250	20240216	151800	114104725	4700	4715	4715	4685	28
251	20240216	151700	113973470	4715	4715	4715	4715	0
252	20240216	151600	113973470	4715	4715	4715	4665	838
253	20240216	151500	110056655	4715	4705	4715	4700	129
254	20240216	151400	109450265	4705	4705	4710	4705	39
255	20240216	151300	109266715	4710	4710	4710	4710	6
256	20240216	151200	109238455	4705	4705	4705	4705	0
257	20240216	151100	109238455	4705	4710	4710	4705	14
258	20240216	151000	109172545	4705	4720	4720	4705	222
259	20240216	150900	108127855	4715	4715	4715	4715	0
260	20240216	150800	108127855	4715	4720	4725	4715	36
261	20240216	150700	107958000	4720	4720	4720	4720	0
262	20240216	150600	107958000	4720	4720	4720	4720	1
263	20240216	150500	107953280	4715	4715	4715	4715	10
264	20240216	150400	107906130	4710	4710	4710	4710	100
265	20240216	150300	107435130	4715	4715	4715	4715	2
266	20240216	150200	107425700	4720	4720	4720	4720	0
267	20240216	150100	107425700	4720	4720	4720	4720	20
268	20240216	150000	107331300	4720	4720	4720	4720	0
269	20240216	145900	107331300	4720	4720	4720	4720	0
270	20240216	145800	107331300	4720	4720	4720	4720	2
271	20240216	145700	107321860	4750	4755	4755	4750	756
272	20240216	145600	103730845	4755	4755	4755	4755	2
273	20240216	145500	103721335	4780	4780	4780	4780	0
274	20240216	145400	103721335	4780	4780	4780	4780	0
275	20240216	145300	103721335	4780	4755	4780	4755	13
276	20240216	145200	103659395	4750	4750	4750	4750	25
277	20240216	145100	103540645	4750	4750	4750	4750	0
278	20240216	145000	103540645	4750	4750	4750	4750	0
279	20240216	144900	103540645	4750	4745	4750	4745	2
280	20240216	144800	103531150	4745	4720	4745	4720	11
281	20240216	144700	103479205	4740	4730	4740	4730	42
282	20240216	144600	103280515	4730	4730	4730	4730	0
283	20240216	144500	103280515	4730	4730	4730	4730	0
284	20240216	144400	103280515	4730	4730	4730	4730	0
285	20240216	144300	103280515	4730	4730	4730	4730	4
286	20240216	144200	103261595	4730	4730	4730	4730	1
287	20240216	144100	103256865	4730	4730	4730	4730	0
288	20240216	144000	103256865	4730	4730	4730	4730	0
289	20240216	143900	103256865	4730	4730	4730	4730	0
290	20240216	143800	103256865	4730	4730	4730	4730	0
291	20240216	143700	103256865	4730	4730	4730	4730	0
292	20240216	143600	103256865	4730	4730	4730	4730	0
293	20240216	143500	103256865	4730	4730	4730	4730	0
294	20240216	143400	103256865	4730	4730	4730	4730	0
295	20240216	143300	103256865	4730	4730	4730	4730	0
296	20240216	143200	103256865	4730	4730	4730	4730	0
297	20240216	143100	103256865	4730	4700	4730	4700	542
298	20240216	143000	100709340	4700	4700	4700	4700	0
299	20240216	142900	100709340	4700	4700	4700	4700	0
300	20240216	142800	100709340	4700	4700	4700	4700	0
301	20240216	142700	100709340	4700	4700	4700	4700	0
302	20240216	142600	100709340	4700	4700	4700	4700	0
303	20240216	142500	100709340	4700	4700	4700	4700	0
304	20240216	142400	100709340	4700	4700	4700	4700	0
305	20240216	142300	100709340	4700	4700	4700	4700	0
306	20240216	142200	100709340	4700	4700	4700	4700	212
307	20240216	142100	99712940	4700	4700	4700	4700	1
308	20240216	142000	99708240	4700	4700	4700	4700	0
309	20240216	141900	99708240	4700	4700	4700	4700	0
310	20240216	141800	99708240	4700	4700	4700	4700	0
311	20240216	141700	99708240	4700	4700	4700	4700	0
312	20240216	141600	99708240	4700	4700	4700	4700	0
313	20240216	141500	99708240	4700	4700	4700	4700	21
314	20240216	141400	99609540	4700	4700	4700	4700	0
315	20240216	141300	99609540	4700	4700	4700	4700	0
316	20240216	141200	99609540	4700	4700	4700	4700	0
317	20240216	141100	99609540	4700	4700	4700	4700	1
318	20240216	141000	99604840	4700	4700	4700	4700	0
319	20240216	140900	99604840	4700	4700	4700	4700	214
320	20240216	140800	98599040	4665	4665	4665	4665	0
321	20240216	140700	98599040	4665	4665	4665	4665	0
322	20240216	140600	98599040	4665	4685	4685	4665	303
323	20240216	140500	97182330	4695	4695	4695	4695	0
324	20240216	140400	97182330	4695	4695	4695	4695	0
325	20240216	140300	97182330	4695	4695	4695	4695	0
326	20240216	140200	97182330	4695	4695	4695	4695	0
327	20240216	140100	97182330	4695	4695	4695	4695	0
328	20240216	140000	97182330	4695	4695	4695	4695	167
329	20240216	135900	96398265	4705	4705	4705	4705	0
330	20240216	135800	96398265	4705	4705	4705	4705	0
331	20240216	135700	96398265	4705	4705	4705	4705	0
332	20240216	135600	96398265	4705	4705	4705	4705	0
333	20240216	135500	96398265	4705	4705	4705	4705	0
334	20240216	135400	96398265	4705	4705	4705	4705	155
335	20240216	135300	95668990	4705	4705	4705	4705	178
336	20240216	135200	94831500	4710	4710	4710	4705	437
337	20240216	135100	92774070	4710	4705	4710	4705	1478
338	20240216	135000	85813530	4705	4705	4705	4705	2
339	20240216	134900	85804120	4710	4710	4710	4710	2
340	20240216	134800	85794700	4710	4700	4710	4700	303
341	20240216	134700	84368875	4700	4700	4700	4700	0
342	20240216	134600	84368875	4700	4700	4700	4700	0
343	20240216	134500	84368875	4700	4700	4700	4700	0
344	20240216	134400	84368875	4700	4700	4700	4700	0
345	20240216	134300	84368875	4700	4690	4700	4690	40
346	20240216	134200	84181260	4685	4685	4685	4685	0
347	20240216	134100	84181260	4685	4685	4685	4685	100
348	20240216	134000	83712760	4685	4685	4685	4685	0
349	20240216	133900	83712760	4685	4685	4685	4685	0
350	20240216	133800	83712760	4685	4685	4685	4685	0
351	20240216	133700	83712760	4685	4685	4685	4685	0
352	20240216	133600	83712760	4685	4685	4685	4685	0
353	20240216	133500	83712760	4685	4685	4685	4685	0
354	20240216	133400	83712760	4685	4685	4685	4685	0
355	20240216	133300	83712760	4685	4685	4685	4685	0
356	20240216	133200	83712760	4685	4685	4685	4685	0
357	20240216	133100	83712760	4685	4685	4685	4685	0
358	20240216	133000	83712760	4685	4685	4685	4685	0
359	20240216	132900	83712760	4685	4685	4685	4685	0
360	20240216	132800	83712760	4685	4685	4685	4685	0
361	20240216	132700	83712760	4685	4685	4685	4685	0
362	20240216	132600	83712760	4685	4685	4685	4685	0
363	20240216	132500	83712760	4685	4685	4685	4685	168
364	20240216	132400	82925680	4690	4690	4690	4690	0
365	20240216	132300	82925680	4690	4690	4690	4690	0
366	20240216	132200	82925680	4690	4690	4690	4690	0
367	20240216	132100	82925680	4690	4680	4690	4680	2
368	20240216	132000	82916310	4685	4685	4685	4685	0
369	20240216	131900	82916310	4685	4685	4685	4685	0
370	20240216	131800	82916310	4685	4685	4685	4685	0
371	20240216	131700	82916310	4685	4685	4685	4685	0
372	20240216	131600	82916310	4685	4685	4685	4685	0
373	20240216	131500	82916310	4685	4685	4685	4685	0
374	20240216	131400	82916310	4685	4685	4685	4685	0
375	20240216	131300	82916310	4685	4685	4685	4685	0
376	20240216	131200	82916310	4685	4680	4685	4680	144
377	20240216	131100	82242215	4670	4670	4670	4670	492
378	20240216	131000	79944575	4675	4675	4675	4675	450
379	20240216	130900	77840825	4670	4670	4670	4670	0
380	20240216	130800	77840825	4670	4670	4670	4670	0
381	20240216	130700	77840825	4670	4670	4670	4670	0
382	20240216	130600	77840825	4670	4670	4670	4670	0
383	20240216	130500	77840825	4670	4670	4670	4670	0
384	20240216	130400	77840825	4670	4670	4670	4670	0
385	20240216	130300	77840825	4670	4670	4670	4670	0
386	20240216	130200	77840825	4670	4670	4670	4670	0
387	20240216	130100	77840825	4670	4670	4670	4670	0
388	20240216	130000	77840825	4670	4670	4670	4670	0
389	20240216	125900	77840825	4670	4670	4670	4670	0
390	20240216	125800	77840825	4670	4670	4670	4670	0
391	20240216	125700	77840825	4670	4670	4670	4670	5
392	20240216	125600	77817475	4675	4675	4675	4675	0
393	20240216	125500	77817475	4675	4675	4675	4675	0
394	20240216	125400	77817475	4675	4675	4675	4675	0
395	20240216	125300	77817475	4675	4675	4675	4675	0
396	20240216	125200	77817475	4675	4675	4675	4675	0
397	20240216	125100	77817475	4675	4675	4675	4675	0
398	20240216	125000	77817475	4675	4675	4675	4675	0
399	20240216	124900	77817475	4675	4675	4675	4675	0
400	20240216	124800	77817475	4675	4675	4675	4675	2
401	20240216	124700	77808125	4675	4675	4675	4675	0
402	20240216	124600	77808125	4675	4675	4675	4675	0
403	20240216	124500	77808125	4675	4675	4675	4675	0
404	20240216	124400	77808125	4675	4675	4675	4675	1
405	20240216	124300	77803450	4660	4660	4660	4660	0
406	20240216	124200	77803450	4660	4660	4660	4660	0
407	20240216	124100	77803450	4660	4660	4660	4660	0
408	20240216	124000	77803450	4660	4660	4660	4660	0
409	20240216	123900	77803450	4660	4660	4660	4660	0
410	20240216	123800	77803450	4660	4660	4660	4660	0
411	20240216	123700	77803450	4660	4660	4660	4660	55
412	20240216	123600	77547150	4660	4660	4660	4660	0
413	20240216	123500	77547150	4660	4660	4660	4660	0
414	20240216	123400	77547150	4660	4660	4660	4660	0
415	20240216	123300	77547150	4660	4670	4670	4660	430
416	20240216	123200	75540260	4670	4670	4670	4670	0
417	20240216	123100	75540260	4670	4670	4670	4670	0
418	20240216	123000	75540260	4670	4670	4670	4670	0
419	20240216	122900	75540260	4670	4670	4670	4670	2
420	20240216	122800	75530920	4670	4670	4670	4670	6
421	20240216	122700	75502900	4675	4675	4675	4675	20
422	20240216	122600	75409400	4670	4670	4670	4670	6
423	20240216	122500	75381380	4670	4670	4670	4670	0
424	20240216	122400	75381380	4670	4670	4670	4670	0
425	20240216	122300	75381380	4670	4670	4670	4670	1
426	20240216	122200	75376710	4670	4670	4670	4670	2
427	20240216	122100	75367370	4670	4670	4670	4670	4
428	20240216	122000	75348690	4670	4670	4670	4670	15
429	20240216	121900	75278640	4670	4670	4670	4670	0
430	20240216	121800	75278640	4670	4670	4670	4670	0
431	20240216	121700	75278640	4670	4670	4670	4670	0
432	20240216	121600	75278640	4670	4670	4670	4670	200
433	20240216	121500	74344640	4675	4675	4675	4675	0
434	20240216	121400	74344640	4675	4675	4675	4675	0
435	20240216	121300	74344640	4675	4675	4675	4675	100
436	20240216	121200	73877140	4675	4675	4675	4675	0
437	20240216	121100	73877140	4675	4675	4675	4675	0
438	20240216	121000	73877140	4675	4675	4675	4675	1
439	20240216	120900	73872465	4675	4675	4675	4675	0
440	20240216	120800	73872465	4675	4675	4675	4675	0
441	20240216	120700	73872465	4675	4675	4675	4675	0
442	20240216	120600	73872465	4675	4675	4675	4675	0
443	20240216	120500	73872465	4675	4675	4675	4675	0
444	20240216	120400	73872465	4675	4675	4675	4675	100
445	20240216	120300	73404965	4675	4675	4675	4675	114
446	20240216	120200	72872015	4670	4670	4670	4670	16
447	20240216	120100	72797295	4670	4670	4670	4670	0
448	20240216	120000	72797295	4670	4670	4670	4670	0
449	20240216	115900	72797295	4670	4670	4670	4670	0
450	20240216	115800	72797295	4670	4670	4670	4670	126
451	20240216	115700	72208875	4665	4665	4665	4665	0
452	20240216	115600	72208875	4665	4665	4665	4665	66
453	20240216	115500	71900985	4670	4670	4670	4670	0
454	20240216	115400	71900985	4670	4670	4670	4670	0
455	20240216	115300	71900985	4670	4670	4670	4670	10
456	20240216	115200	71854285	4670	4670	4670	4670	0
457	20240216	115100	71854285	4670	4670	4670	4670	1
458	20240216	115000	71849615	4655	4655	4655	4655	0
459	20240216	114900	71849615	4655	4655	4655	4655	0
460	20240216	114800	71849615	4655	4655	4655	4655	0
461	20240216	114700	71849615	4655	4655	4655	4655	0
462	20240216	114600	71849615	4655	4655	4655	4655	0
463	20240216	114500	71849615	4655	4655	4655	4655	0
464	20240216	114400	71849615	4655	4665	4665	4655	200
465	20240216	114300	70917140	4670	4670	4670	4670	0
466	20240216	114200	70917140	4670	4670	4670	4670	0
467	20240216	114100	70917140	4670	4670	4670	4670	0
468	20240216	114000	70917140	4670	4665	4670	4665	30
469	20240216	113900	70777090	4670	4670	4670	4670	0
470	20240216	113800	70777090	4670	4665	4670	4665	64
471	20240216	113700	70478360	4660	4660	4660	4660	0
472	20240216	113600	70478360	4660	4660	4660	4660	374
473	20240216	113500	68735520	4660	4660	4660	4660	3
474	20240216	113400	68721540	4660	4660	4660	4660	0
475	20240216	113300	68721540	4660	4660	4660	4660	0
476	20240216	113200	68721540	4660	4660	4660	4660	50
477	20240216	113100	68488540	4655	4655	4655	4655	75
478	20240216	113000	68139415	4660	4660	4660	4660	91
479	20240216	112900	67715355	4655	4655	4655	4655	50
480	20240216	112800	67482605	4660	4660	4660	4660	0
481	20240216	112700	67482605	4660	4660	4660	4660	0
482	20240216	112600	67482605	4660	4660	4660	4660	135
483	20240216	112500	66853505	4655	4655	4655	4655	0
484	20240216	112400	66853505	4655	4655	4655	4655	0
485	20240216	112300	66853505	4655	4655	4655	4655	0
486	20240216	112200	66853505	4655	4655	4655	4655	0
487	20240216	112100	66853505	4655	4655	4655	4655	0
488	20240216	112000	66853505	4655	4655	4655	4655	0
489	20240216	111900	66853505	4655	4655	4655	4655	0
490	20240216	111800	66853505	4655	4655	4655	4655	0
491	20240216	111700	66853505	4655	4655	4655	4655	0
492	20240216	111600	66853505	4655	4655	4655	4655	0
493	20240216	111500	66853505	4655	4665	4665	4655	751
494	20240216	111400	63353150	4670	4670	4670	4670	0
495	20240216	111300	63353150	4670	4670	4670	4670	0
496	20240216	111200	63353150	4670	4675	4675	4670	255
497	20240216	111100	62161835	4675	4675	4675	4675	0
498	20240216	111000	62161835	4675	4675	4675	4675	5
499	20240216	110900	62138460	4680	4680	4680	4680	0
500	20240216	110800	62138460	4680	4680	4680	4680	0
501	20240216	110700	62138460	4680	4680	4680	4680	0
502	20240216	110600	62138460	4680	4680	4680	4680	0
503	20240216	110500	62138460	4680	4680	4680	4680	0
504	20240216	110400	62138460	4680	4680	4680	4680	0
505	20240216	110300	62138460	4680	4680	4680	4680	0
506	20240216	110200	62138460	4680	4680	4680	4680	1
507	20240216	110100	62133780	4680	4680	4680	4680	0
508	20240216	110000	62133780	4680	4675	4680	4675	200
509	20240216	105900	61197955	4675	4675	4675	4675	0
510	20240216	105800	61197955	4675	4675	4675	4675	0
511	20240216	105700	61197955	4675	4675	4675	4675	1
512	20240216	105600	61193280	4670	4670	4670	4670	0
513	20240216	105500	61193280	4670	4670	4670	4670	0
514	20240216	105400	61193280	4670	4670	4670	4670	38
515	20240216	105300	61015820	4670	4670	4670	4670	1
516	20240216	105200	61011150	4665	4670	4670	4665	4
517	20240216	105100	60992475	4670	4670	4670	4670	15
518	20240216	105000	60922425	4665	4665	4665	4665	240
519	20240216	104900	59802825	4665	4665	4665	4665	43
520	20240216	104800	59602230	4670	4670	4670	4670	71
521	20240216	104700	59270660	4670	4670	4670	4670	18
522	20240216	104600	59186600	4675	4675	4675	4675	399
523	20240216	104500	57321275	4675	4675	4675	4675	0
524	20240216	104400	57321275	4675	4675	4675	4675	0
525	20240216	104300	57321275	4675	4675	4675	4675	0
526	20240216	104200	57321275	4675	4695	4695	4675	420
527	20240216	104100	55354710	4700	4700	4700	4700	0
528	20240216	104000	55354710	4700	4700	4700	4700	7
529	20240216	103900	55321810	4705	4705	4705	4705	0
530	20240216	103800	55321810	4705	4705	4705	4705	0
531	20240216	103700	55321810	4705	4705	4705	4705	0
532	20240216	103600	55321810	4705	4705	4705	4705	1
533	20240216	103500	55317105	4700	4700	4700	4700	0
534	20240216	103400	55317105	4700	4700	4700	4700	0
535	20240216	103300	55317105	4700	4700	4700	4700	0
536	20240216	103200	55317105	4700	4700	4700	4700	13
537	20240216	103100	55256005	4705	4705	4705	4705	0
538	20240216	103000	55256005	4705	4705	4705	4705	0
539	20240216	102900	55256005	4705	4705	4705	4705	0
540	20240216	102800	55256005	4705	4705	4705	4705	0
541	20240216	102700	55256005	4705	4705	4705	4705	0
542	20240216	102600	55256005	4705	4705	4705	4705	0
543	20240216	102500	55256005	4705	4705	4705	4705	79
544	20240216	102400	54884310	4705	4705	4705	4705	9
545	20240216	102300	54841965	4715	4715	4715	4715	0
546	20240216	102200	54841965	4715	4715	4715	4715	0
547	20240216	102100	54841965	4715	4715	4715	4715	0
548	20240216	102000	54841965	4715	4715	4715	4715	0
549	20240216	101900	54841965	4715	4715	4715	4715	1
550	20240216	101800	54837250	4685	4685	4685	4685	0
551	20240216	101700	54837250	4685	4685	4685	4685	0
552	20240216	101600	54837250	4685	4685	4685	4685	2
553	20240216	101500	54827880	4685	4685	4685	4685	0
554	20240216	101400	54827880	4685	4685	4685	4685	0
555	20240216	101300	54827880	4685	4685	4685	4685	0
556	20240216	101200	54827880	4685	4685	4685	4685	0
557	20240216	101100	54827880	4685	4685	4685	4685	27
558	20240216	101000	54701385	4715	4715	4715	4715	18
559	20240216	100900	54616515	4685	4685	4685	4685	0
560	20240216	100800	54616515	4685	4685	4685	4685	1
561	20240216	100700	54611830	4715	4715	4715	4715	0
562	20240216	100600	54611830	4715	4715	4715	4715	0
563	20240216	100500	54611830	4715	4710	4715	4710	18
564	20240216	100400	54526970	4725	4725	4725	4725	0
565	20240216	100300	54526970	4725	4725	4725	4725	0
566	20240216	100200	54526970	4725	4725	4725	4725	0
567	20240216	100100	54526970	4725	4725	4725	4725	0
568	20240216	100000	54526970	4725	4680	4725	4680	40
569	20240216	095900	54339170	4680	4700	4700	4680	278
570	20240216	095800	53034615	4700	4700	4700	4700	1
571	20240216	095700	53029915	4700	4700	4700	4700	200
572	20240216	095600	52089915	4720	4720	4720	4720	0
573	20240216	095500	52089915	4720	4700	4720	4700	818
574	20240216	095400	48244955	4700	4700	4700	4695	604
575	20240216	095300	45406655	4700	4720	4720	4700	636
576	20240216	095200	42416735	4750	4750	4750	4750	0
577	20240216	095100	42416735	4750	4750	4750	4750	0
578	20240216	095000	42416735	4750	4750	4750	4750	18
579	20240216	094900	42331235	4750	4750	4750	4750	0
580	20240216	094800	42331235	4750	4750	4750	4750	0
581	20240216	094700	42331235	4750	4750	4750	4750	0
582	20240216	094600	42331235	4750	4750	4750	4750	0
583	20240216	094500	42331235	4750	4750	4750	4750	0
584	20240216	094400	42331235	4750	4750	4750	4750	0
585	20240216	094300	42331235	4750	4750	4750	4750	0
586	20240216	094200	42331235	4750	4730	4750	4705	326
587	20240216	094100	40795640	4710	4755	4755	4710	1012
588	20240216	094000	36027105	4715	4715	4715	4715	0
589	20240216	093900	36027105	4715	4735	4735	4715	1510
590	20240216	093800	28896570	4720	4770	4770	4720	200
591	20240216	093700	27951335	4730	4730	4730	4730	0
592	20240216	093600	27951335	4730	4775	4775	4730	301
593	20240216	093500	26523420	4760	4770	4770	4760	211
594	20240216	093400	25519045	4780	4780	4780	4780	0
595	20240216	093300	25519045	4780	4755	4780	4755	239
596	20240216	093200	24377375	4735	4780	4780	4735	312
597	20240216	093100	22897305	4780	4785	4785	4730	326
598	20240216	093000	21345480	4785	4785	4785	4785	0
599	20240216	092900	21345480	4785	4795	4795	4785	4
600	20240216	092800	21326320	4795	4820	4820	4795	2
601	20240216	092700	21316705	4800	4800	4800	4800	0
602	20240216	092600	21316705	4800	4820	4825	4800	600
603	20240216	092500	18424795	4800	4800	4800	4800	32
604	20240216	092400	18271195	4820	4810	4820	4800	45
605	20240216	092300	18055115	4810	4815	4815	4810	203
606	20240216	092200	17077675	4825	4825	4825	4825	0
607	20240216	092100	17077675	4825	4825	4825	4825	0
608	20240216	092000	17077675	4825	4825	4825	4825	0
609	20240216	091900	17077675	4825	4800	4825	4800	195
610	20240216	091800	16138465	4815	4810	4820	4800	733
611	20240216	091700	12613565	4810	4810	4810	4810	404
612	20240216	091600	10670325	4805	4805	4805	4805	300
613	20240216	091500	9228825	4785	4785	4785	4785	0
614	20240216	091400	9228825	4785	4785	4805	4785	6
615	20240216	091300	9200075	4800	4795	4800	4795	155
616	20240216	091200	8456180	4795	4780	4795	4780	339
617	20240216	091100	6833045	4775	4770	4775	4765	336
618	20240216	091000	5229970	4770	4770	4770	4770	75
619	20240216	090900	4872220	4765	4760	4765	4760	339
620	20240216	090800	3258285	4755	4755	4755	4755	55
621	20240216	090700	2996760	4755	4745	4755	4745	138
622	20240216	090600	2341505	4740	4745	4745	4740	274
623	20240216	090500	1041800	4745	4740	4745	4740	94
624	20240216	090400	595920	4735	4725	4735	4725	15
625	20240216	090300	525015	4725	4740	4740	4725	36
626	20240216	090200	354390	4740	4725	4740	4725	46
627	20240216	090100	137025	4725	4725	4725	4725	0
628	20240216	090000	137025	4725	4725	4725	4725	29