KissMeData/067170/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194300	124918510	4655	4655	4655	4655	437
3	20240216	194200	124918510	4655	4655	4655	4655	0
4	20240216	194100	124918510	4655	4655	4655	4655	0
5	20240216	194000	124918510	4655	4655	4655	4655	0
6	20240216	193900	124918510	4655	4655	4655	4655	0
7	20240216	193800	124918510	4655	4655	4655	4655	0
8	20240216	193700	124918510	4655	4655	4655	4655	0
9	20240216	193600	124918510	4655	4655	4655	4655	0
10	20240216	193500	124918510	4655	4655	4655	4655	0
11	20240216	193400	124918510	4655	4655	4655	4655	0
12	20240216	193300	124918510	4655	4655	4655	4655	0
13	20240216	193200	124918510	4655	4655	4655	4655	0
14	20240216	193100	124918510	4655	4655	4655	4655	0
15	20240216	193000	124918510	4655	4655	4655	4655	0
16	20240216	192900	124918510	4655	4655	4655	4655	0
17	20240216	192800	124918510	4655	4655	4655	4655	0
18	20240216	192700	124918510	4655	4655	4655	4655	0
19	20240216	192600	124918510	4655	4655	4655	4655	0
20	20240216	192500	124918510	4655	4655	4655	4655	0
21	20240216	192400	124918510	4655	4655	4655	4655	0
22	20240216	192300	124918510	4655	4655	4655	4655	0
23	20240216	192200	124918510	4655	4655	4655	4655	0
24	20240216	192100	124918510	4655	4655	4655	4655	0
25	20240216	192000	124918510	4655	4655	4655	4655	0
26	20240216	191900	124918510	4655	4655	4655	4655	0
27	20240216	191800	124918510	4655	4655	4655	4655	0
28	20240216	191700	124918510	4655	4655	4655	4655	0
29	20240216	191600	124918510	4655	4655	4655	4655	0
30	20240216	191500	124918510	4655	4655	4655	4655	0
31	20240216	191400	124918510	4655	4655	4655	4655	0
32	20240216	191300	124918510	4655	4655	4655	4655	437
33	20240216	191200	124918510	4655	4655	4655	4655	0
34	20240216	191100	124918510	4655	4655	4655	4655	0
35	20240216	191000	124918510	4655	4655	4655	4655	0
36	20240216	190900	124918510	4655	4655	4655	4655	0
37	20240216	190800	124918510	4655	4655	4655	4655	0
38	20240216	190700	124918510	4655	4655	4655	4655	0
39	20240216	190600	124918510	4655	4655	4655	4655	0
40	20240216	190500	124918510	4655	4655	4655	4655	0
41	20240216	190400	124918510	4655	4655	4655	4655	0
42	20240216	190300	124918510	4655	4655	4655	4655	0
43	20240216	190200	124918510	4655	4655	4655	4655	0
44	20240216	190100	124918510	4655	4655	4655	4655	0
45	20240216	190000	124918510	4655	4655	4655	4655	0
46	20240216	185900	124918510	4655	4655	4655	4655	0
47	20240216	185800	124918510	4655	4655	4655	4655	0
48	20240216	185700	124918510	4655	4655	4655	4655	0
49	20240216	185600	124918510	4655	4655	4655	4655	0
50	20240216	185500	124918510	4655	4655	4655	4655	0
51	20240216	185400	124918510	4655	4655	4655	4655	0
52	20240216	185300	124918510	4655	4655	4655	4655	0
53	20240216	185200	124918510	4655	4655	4655	4655	0
54	20240216	185100	124918510	4655	4655	4655	4655	0
55	20240216	185000	124918510	4655	4655	4655	4655	0
56	20240216	184900	124918510	4655	4655	4655	4655	0
57	20240216	184800	124918510	4655	4655	4655	4655	0
58	20240216	184700	124918510	4655	4655	4655	4655	0
59	20240216	184600	124918510	4655	4655	4655	4655	0
60	20240216	184500	124918510	4655	4655	4655	4655	0
61	20240216	184400	124918510	4655	4655	4655	4655	0
62	20240216	184300	124918510	4655	4655	4655	4655	437
63	20240216	184200	124918510	4655	4655	4655	4655	0
64	20240216	184100	124918510	4655	4655	4655	4655	0
65	20240216	184000	124918510	4655	4655	4655	4655	0
66	20240216	183900	124918510	4655	4655	4655	4655	0
67	20240216	183800	124918510	4655	4655	4655	4655	0
68	20240216	183700	124918510	4655	4655	4655	4655	0
69	20240216	183600	124918510	4655	4655	4655	4655	0
70	20240216	183500	124918510	4655	4655	4655	4655	0
71	20240216	183400	124918510	4655	4655	4655	4655	0
72	20240216	183300	124918510	4655	4655	4655	4655	0
73	20240216	183200	124918510	4655	4655	4655	4655	0
74	20240216	183100	124918510	4655	4655	4655	4655	0
75	20240216	183000	124918510	4655	4655	4655	4655	0
76	20240216	182900	124918510	4655	4655	4655	4655	0
77	20240216	182800	124918510	4655	4655	4655	4655	0
78	20240216	182700	124918510	4655	4655	4655	4655	0
79	20240216	182600	124918510	4655	4655	4655	4655	0
80	20240216	182500	124918510	4655	4655	4655	4655	0
81	20240216	182400	124918510	4655	4655	4655	4655	0
82	20240216	182300	124918510	4655	4655	4655	4655	0
83	20240216	182200	124918510	4655	4655	4655	4655	0
84	20240216	182100	124918510	4655	4655	4655	4655	0
85	20240216	182000	124918510	4655	4655	4655	4655	0
86	20240216	181900	124918510	4655	4655	4655	4655	0
87	20240216	181800	124918510	4655	4655	4655	4655	0
88	20240216	181700	124918510	4655	4655	4655	4655	0
89	20240216	181600	124918510	4655	4655	4655	4655	0
90	20240216	181500	124918510	4655	4655	4655	4655	0
91	20240216	181400	124918510	4655	4655	4655	4655	0
92	20240216	181300	124918510	4655	4655	4655	4655	437
93	20240216	181200	124918510	4655	4655	4655	4655	0
94	20240216	181100	124918510	4655	4655	4655	4655	0
95	20240216	181000	124918510	4655	4655	4655	4655	0
96	20240216	180900	124918510	4655	4655	4655	4655	0
97	20240216	180800	124918510	4655	4655	4655	4655	0
98	20240216	180700	124918510	4655	4655	4655	4655	0
99	20240216	180600	124918510	4655	4655	4655	4655	0
100	20240216	180500	124918510	4655	4655	4655	4655	0
101	20240216	180400	124918510	4655	4655	4655	4655	0
102	20240216	180300	124918510	4655	4655	4655	4655	0
103	20240216	180200	124918510	4655	4655	4655	4655	0
104	20240216	180100	124918510	4655	4655	4655	4655	0
105	20240216	180000	124918510	4655	4655	4655	4655	0
106	20240216	175900	124918510	4655	4655	4655	4655	0
107	20240216	175800	124918510	4655	4655	4655	4655	0
108	20240216	175700	124918510	4655	4655	4655	4655	0
109	20240216	175600	124918510	4655	4655	4655	4655	0
110	20240216	175500	124918510	4655	4655	4655	4655	0
111	20240216	175400	124918510	4655	4655	4655	4655	0
112	20240216	175300	124918510	4655	4655	4655	4655	0
113	20240216	175200	124918510	4655	4655	4655	4655	0
114	20240216	175100	124918510	4655	4655	4655	4655	0
115	20240216	175000	124918510	4655	4655	4655	4655	0
116	20240216	174900	124918510	4655	4655	4655	4655	0
117	20240216	174800	124918510	4655	4655	4655	4655	0
118	20240216	174700	124918510	4655	4655	4655	4655	0
119	20240216	174600	124918510	4655	4655	4655	4655	0
120	20240216	174500	124918510	4655	4655	4655	4655	0
121	20240216	174400	124918510	4655	4655	4655	4655	0
122	20240216	174300	124918510	4655	4655	4655	4655	437
123	20240216	174200	124918510	4655	4655	4655	4655	0
124	20240216	174100	124918510	4655	4655	4655	4655	0
125	20240216	174000	124918510	4655	4655	4655	4655	0
126	20240216	173900	124918510	4655	4655	4655	4655	0
127	20240216	173800	124918510	4655	4655	4655	4655	0
128	20240216	173700	124918510	4655	4655	4655	4655	0
129	20240216	173600	124918510	4655	4655	4655	4655	0
130	20240216	173500	124918510	4655	4655	4655	4655	0
131	20240216	173400	124918510	4655	4655	4655	4655	0
132	20240216	173300	124918510	4655	4655	4655	4655	0
133	20240216	173200	124918510	4655	4655	4655	4655	0
134	20240216	173100	124918510	4655	4655	4655	4655	0
135	20240216	173000	124918510	4655	4655	4655	4655	0
136	20240216	172900	124918510	4655	4655	4655	4655	0
137	20240216	172800	124918510	4655	4655	4655	4655	0
138	20240216	172700	124918510	4655	4655	4655	4655	0
139	20240216	172600	124918510	4655	4655	4655	4655	0
140	20240216	172500	124918510	4655	4655	4655	4655	0
141	20240216	172400	124918510	4655	4655	4655	4655	0
142	20240216	172300	124918510	4655	4655	4655	4655	0
143	20240216	172200	124918510	4655	4655	4655	4655	0
144	20240216	172100	124918510	4655	4655	4655	4655	0
145	20240216	172000	124918510	4655	4655	4655	4655	0
146	20240216	171900	124918510	4655	4655	4655	4655	0
147	20240216	171800	124918510	4655	4655	4655	4655	0
148	20240216	171700	124918510	4655	4655	4655	4655	0
149	20240216	171600	124918510	4655	4655	4655	4655	0
150	20240216	171500	124918510	4655	4655	4655	4655	0
151	20240216	171400	124918510	4655	4655	4655	4655	0
152	20240216	171300	124918510	4655	4655	4655	4655	437
153	20240216	171200	124918510	4655	4655	4655	4655	0
154	20240216	171100	124918510	4655	4655	4655	4655	0
155	20240216	171000	124918510	4655	4655	4655	4655	0
156	20240216	170900	124918510	4655	4655	4655	4655	0
157	20240216	170800	124918510	4655	4655	4655	4655	0
158	20240216	170700	124918510	4655	4655	4655	4655	0
159	20240216	170600	124918510	4655	4655	4655	4655	0
160	20240216	170500	124918510	4655	4655	4655	4655	0
161	20240216	170400	124918510	4655	4655	4655	4655	0
162	20240216	170300	124918510	4655	4655	4655	4655	0
163	20240216	170200	124918510	4655	4655	4655	4655	0
164	20240216	170100	124918510	4655	4655	4655	4655	0
165	20240216	170000	124918510	4655	4655	4655	4655	0
166	20240216	165900	124918510	4655	4655	4655	4655	0
167	20240216	165800	124918510	4655	4655	4655	4655	0
168	20240216	165700	124918510	4655	4655	4655	4655	0
169	20240216	165600	124918510	4655	4655	4655	4655	0
170	20240216	165500	124918510	4655	4655	4655	4655	0
171	20240216	165400	124918510	4655	4655	4655	4655	0
172	20240216	165300	124918510	4655	4655	4655	4655	0
173	20240216	165200	124918510	4655	4655	4655	4655	0
174	20240216	165100	124918510	4655	4655	4655	4655	0
175	20240216	165000	124918510	4655	4655	4655	4655	0
176	20240216	164900	124918510	4655	4655	4655	4655	0
177	20240216	164800	124918510	4655	4655	4655	4655	0
178	20240216	164700	124918510	4655	4655	4655	4655	0
179	20240216	164600	124918510	4655	4655	4655	4655	0
180	20240216	164500	124918510	4655	4655	4655	4655	0
181	20240216	164400	124918510	4655	4655	4655	4655	0
182	20240216	164300	124918510	4655	4655	4655	4655	437
183	20240216	164200	124918510	4655	4655	4655	4655	0
184	20240216	164100	124918510	4655	4655	4655	4655	0
185	20240216	164000	124918510	4655	4655	4655	4655	0
186	20240216	163900	124918510	4655	4655	4655	4655	0
187	20240216	163800	124918510	4655	4655	4655	4655	0
188	20240216	163700	124918510	4655	4655	4655	4655	0
189	20240216	163600	124918510	4655	4655	4655	4655	0
190	20240216	163500	124918510	4655	4655	4655	4655	0
191	20240216	163400	124918510	4655	4655	4655	4655	0
192	20240216	163300	124918510	4655	4655	4655	4655	0
193	20240216	163200	124918510	4655	4655	4655	4655	0
194	20240216	163100	124918510	4655	4655	4655	4655	0
195	20240216	163000	124918510	4655	4655	4655	4655	0
196	20240216	162900	124918510	4655	4655	4655	4655	0
197	20240216	162800	124918510	4655	4655	4655	4655	0
198	20240216	162700	124918510	4655	4655	4655	4655	0
199	20240216	162600	124918510	4655	4655	4655	4655	0
200	20240216	162500	124918510	4655	4655	4655	4655	0
201	20240216	162400	124918510	4655	4655	4655	4655	0
202	20240216	162300	124918510	4655	4655	4655	4655	0
203	20240216	162200	124918510	4655	4655	4655	4655	0
204	20240216	162100	124918510	4655	4655	4655	4655	0
205	20240216	162000	124918510	4655	4655	4655	4655	0
206	20240216	161900	124918510	4655	4655	4655	4655	0
207	20240216	161800	124918510	4655	4655	4655	4655	0
208	20240216	161700	124918510	4655	4655	4655	4655	0
209	20240216	161600	124918510	4655	4655	4655	4655	0
210	20240216	161500	124918510	4655	4655	4655	4655	0
211	20240216	161400	124918510	4655	4655	4655	4655	0
212	20240216	161300	124918510	4655	4655	4655	4655	437
213	20240216	161200	124918510	4655	4655	4655	4655	0
214	20240216	161100	124918510	4655	4655	4655	4655	0
215	20240216	161000	124918510	4655	4655	4655	4655	0
216	20240216	160900	124918510	4655	4655	4655	4655	0
217	20240216	160800	124918510	4655	4655	4655	4655	0
218	20240216	160700	124918510	4655	4655	4655	4655	0
219	20240216	160600	124918510	4655	4655	4655	4655	0
220	20240216	160500	124918510	4655	4655	4655	4655	0
221	20240216	160400	124918510	4655	4655	4655	4655	0
222	20240216	160300	124918510	4655	4655	4655	4655	0
223	20240216	160200	124918510	4655	4655	4655	4655	0
224	20240216	160100	124918510	4655	4655	4655	4655	0
225	20240216	160000	124918510	4655	4655	4655	4655	0
226	20240216	155900	124918510	4655	4655	4655	4655	0
227	20240216	155800	124918510	4655	4655	4655	4655	0
228	20240216	155700	124918510	4655	4655	4655	4655	0
229	20240216	155600	124918510	4655	4655	4655	4655	0
230	20240216	155500	124918510	4655	4655	4655	4655	0
231	20240216	155400	124918510	4655	4655	4655	4655	0
232	20240216	155300	124918510	4655	4655	4655	4655	0
233	20240216	155200	124918510	4655	4655	4655	4655	0
234	20240216	155100	124918510	4655	4655	4655	4655	0
235	20240216	155000	124918510	4655	4655	4655	4655	0
236	20240216	154900	124918510	4655	4655	4655	4655	0
237	20240216	154800	124918510	4655	4655	4655	4655	0
238	20240216	154700	124918510	4655	4655	4655	4655	0
239	20240216	154600	124918510	4655	4655	4655	4655	0
240	20240216	154500	124918510	4655	4655	4655	4655	0
241	20240216	154400	124918510	4655	4655	4655	4655	0
242	20240216	154300	124918510	4655	4655	4655	4655	437
243	20240216	154200	124918510	4655	4655	4655	4655	0
244	20240216	154100	124918510	4655	4655	4655	4655	0
245	20240216	154000	124918510	4655	4655	4655	4655	0
246	20240216	153900	124918510	4655	4655	4655	4655	0
247	20240216	153800	124918510	4655	4655	4655	4655	0
248	20240216	153700	124918510	4655	4655	4655	4655	0
249	20240216	153600	124918510	4655	4655	4655	4655	0
250	20240216	153500	124918510	4655	4655	4655	4655	0
251	20240216	153400	124918510	4655	4655	4655	4655	0
252	20240216	153300	124918510	4655	4655	4655	4655	0
253	20240216	153200	124918510	4655	4655	4655	4655	0
254	20240216	153100	124918510	4655	4655	4655	4655	0
255	20240216	153000	124918510	4655	4655	4655	4655	437
256	20240216	152900	122884275	4655	4655	4655	4655	0
257	20240216	152800	122884275	4655	4655	4655	4655	0
258	20240216	152700	122884275	4655	4655	4655	4655	0
259	20240216	152600	122884275	4655	4655	4655	4655	0
260	20240216	152500	122884275	4655	4655	4655	4655	0
261	20240216	152400	122884275	4655	4655	4655	4655	0
262	20240216	152300	122884275	4655	4655	4655	4655	0
263	20240216	152200	122884275	4655	4655	4655	4655	0
264	20240216	152100	122884275	4655	4655	4655	4655	0
265	20240216	152000	122884275	4655	4655	4655	4655	0
266	20240216	151900	122884275	4655	4650	4655	4650	67
267	20240216	151800	122572430	4650	4650	4650	4645	251
268	20240216	151700	121405285	4650	4640	4650	4640	108
269	20240216	151600	120903145	4640	4645	4645	4640	128
270	20240216	151500	120308685	4655	4655	4655	4655	0
271	20240216	151400	120308685	4655	4655	4655	4655	0
272	20240216	151300	120308685	4655	4655	4655	4655	0
273	20240216	151200	120308685	4655	4655	4655	4655	1
274	20240216	151100	120304030	4650	4650	4650	4650	0
275	20240216	151000	120304030	4650	4650	4650	4650	10
276	20240216	150900	120257530	4655	4655	4655	4655	10
277	20240216	150800	120210980	4650	4650	4650	4650	0
278	20240216	150700	120210980	4650	4650	4650	4650	1
279	20240216	150600	120206330	4655	4655	4655	4655	0
280	20240216	150500	120206330	4655	4655	4655	4655	0
281	20240216	150400	120206330	4655	4655	4655	4655	8
282	20240216	150300	120169090	4650	4650	4650	4650	0
283	20240216	150200	120169090	4650	4650	4650	4650	1
284	20240216	150100	120164440	4635	4635	4635	4635	60
285	20240216	150000	119886340	4655	4655	4655	4655	0
286	20240216	145900	119886340	4655	4655	4655	4655	0
287	20240216	145800	119886340	4655	4655	4655	4655	0
288	20240216	145700	119886340	4655	4655	4655	4655	3
289	20240216	145600	119872375	4650	4650	4655	4650	1002
290	20240216	145500	115213070	4635	4635	4635	4635	6
291	20240216	145400	115185260	4650	4650	4650	4650	0
292	20240216	145300	115185260	4650	4650	4650	4650	0
293	20240216	145200	115185260	4650	4650	4650	4650	1
294	20240216	145100	115180610	4640	4640	4640	4640	47
295	20240216	145000	114962530	4640	4640	4640	4640	20
296	20240216	144900	114869730	4640	4640	4640	4640	5
297	20240216	144800	114846530	4650	4650	4650	4650	1
298	20240216	144700	114841880	4640	4650	4650	4640	7
299	20240216	144600	114809390	4645	4645	4645	4645	20
300	20240216	144500	114716490	4650	4645	4650	4645	201
301	20240216	144400	113782840	4645	4645	4645	4645	50
302	20240216	144300	113550590	4645	4650	4650	4640	239
303	20240216	144200	112439380	4650	4640	4650	4640	14
304	20240216	144100	112374385	4650	4640	4650	4640	13
305	20240216	144000	112314035	4645	4645	4645	4635	132
306	20240216	143900	111701175	4645	4645	4645	4645	1
307	20240216	143800	111696530	4640	4635	4640	4635	2
308	20240216	143700	111687255	4640	4640	4640	4640	3
309	20240216	143600	111673335	4640	4640	4640	4640	50
310	20240216	143500	111441335	4640	4640	4640	4640	0
311	20240216	143400	111441335	4640	4640	4640	4640	0
312	20240216	143300	111441335	4640	4640	4640	4640	0
313	20240216	143200	111441335	4640	4640	4640	4640	0
314	20240216	143100	111441335	4640	4640	4640	4640	0
315	20240216	143000	111441335	4640	4640	4640	4640	0
316	20240216	142900	111441335	4640	4640	4640	4640	5
317	20240216	142800	111418135	4640	4640	4640	4640	0
318	20240216	142700	111418135	4640	4640	4640	4640	215
319	20240216	142600	110420535	4640	4640	4640	4640	0
320	20240216	142500	110420535	4640	4640	4640	4640	55
321	20240216	142400	110165335	4640	4635	4640	4635	5
322	20240216	142300	110142140	4640	4640	4640	4640	0
323	20240216	142200	110142140	4640	4640	4640	4640	0
324	20240216	142100	110142140	4640	4640	4640	4640	0
325	20240216	142000	110142140	4640	4640	4640	4640	0
326	20240216	141900	110142140	4640	4640	4640	4640	0
327	20240216	141800	110142140	4640	4640	4640	4640	0
328	20240216	141700	110142140	4640	4640	4640	4640	0
329	20240216	141600	110142140	4640	4640	4640	4640	0
330	20240216	141500	110142140	4640	4640	4640	4640	0
331	20240216	141400	110142140	4640	4640	4640	4640	0
332	20240216	141300	110142140	4640	4640	4640	4640	0
333	20240216	141200	110142140	4640	4640	4640	4640	0
334	20240216	141100	110142140	4640	4640	4640	4640	4
335	20240216	141000	110123580	4640	4640	4640	4640	0
336	20240216	140900	110123580	4640	4630	4640	4630	100
337	20240216	140800	109660350	4630	4630	4630	4630	0
338	20240216	140700	109660350	4630	4630	4630	4630	0
339	20240216	140600	109660350	4630	4630	4630	4630	0
340	20240216	140500	109660350	4630	4630	4630	4630	0
341	20240216	140400	109660350	4630	4630	4630	4630	23
342	20240216	140300	109553860	4625	4625	4625	4625	0
343	20240216	140200	109553860	4625	4625	4625	4625	130
344	20240216	140100	108952610	4625	4625	4625	4625	0
345	20240216	140000	108952610	4625	4625	4625	4625	100
346	20240216	135900	108490110	4620	4620	4620	4620	0
347	20240216	135800	108490110	4620	4610	4620	4610	80
348	20240216	135700	108120580	4620	4615	4620	4615	126
349	20240216	135600	107538960	4620	4620	4620	4620	100
350	20240216	135500	107076960	4620	4620	4620	4620	1
351	20240216	135400	107072340	4615	4615	4615	4615	57
352	20240216	135300	106809285	4610	4615	4615	4610	2
353	20240216	135200	106800060	4615	4615	4615	4615	0
354	20240216	135100	106800060	4615	4615	4615	4615	0
355	20240216	135000	106800060	4615	4615	4615	4615	3
356	20240216	134900	106786215	4615	4615	4615	4615	50
357	20240216	134800	106555465	4615	4615	4615	4615	3
358	20240216	134700	106541620	4615	4615	4615	4615	0
359	20240216	134600	106541620	4615	4615	4615	4615	1
360	20240216	134500	106537005	4615	4615	4615	4615	0
361	20240216	134400	106537005	4615	4615	4615	4615	1
362	20240216	134300	106532390	4610	4610	4610	4610	98
363	20240216	134200	106080610	4605	4605	4605	4605	0
364	20240216	134100	106080610	4605	4605	4605	4605	0
365	20240216	134000	106080610	4605	4605	4605	4605	0
366	20240216	133900	106080610	4605	4605	4605	4605	0
367	20240216	133800	106080610	4605	4605	4605	4605	0
368	20240216	133700	106080610	4605	4605	4605	4605	0
369	20240216	133600	106080610	4605	4605	4605	4605	100
370	20240216	133500	105620110	4610	4615	4615	4610	3
371	20240216	133400	105606275	4615	4610	4615	4610	5
372	20240216	133300	105583215	4610	4615	4615	4610	120
373	20240216	133200	105030005	4620	4620	4620	4620	1
374	20240216	133100	105025385	4615	4615	4615	4615	0
375	20240216	133000	105025385	4615	4615	4615	4615	10
376	20240216	132900	104979235	4615	4615	4615	4615	5
377	20240216	132800	104956160	4615	4615	4615	4615	0
378	20240216	132700	104956160	4615	4615	4615	4615	3
379	20240216	132600	104942315	4615	4615	4615	4615	100
380	20240216	132500	104480815	4620	4620	4620	4620	1
381	20240216	132400	104476195	4615	4615	4615	4615	0
382	20240216	132300	104476195	4615	4615	4615	4615	0
383	20240216	132200	104476195	4615	4615	4615	4615	0
384	20240216	132100	104476195	4615	4615	4615	4615	0
385	20240216	132000	104476195	4615	4615	4615	4615	6
386	20240216	131900	104448505	4620	4620	4620	4620	0
387	20240216	131800	104448505	4620	4620	4620	4620	59
388	20240216	131700	104175925	4620	4620	4620	4615	112
389	20240216	131600	103658490	4615	4620	4620	4615	210
390	20240216	131500	102688340	4620	4620	4620	4620	0
391	20240216	131400	102688340	4620	4620	4620	4620	0
392	20240216	131300	102688340	4620	4620	4620	4620	0
393	20240216	131200	102688340	4620	4620	4620	4620	0
394	20240216	131100	102688340	4620	4620	4620	4620	0
395	20240216	131000	102688340	4620	4620	4620	4620	0
396	20240216	130900	102688340	4620	4620	4620	4620	0
397	20240216	130800	102688340	4620	4620	4620	4620	0
398	20240216	130700	102688340	4620	4620	4620	4620	0
399	20240216	130600	102688340	4620	4620	4620	4620	0
400	20240216	130500	102688340	4620	4620	4620	4620	0
401	20240216	130400	102688340	4620	4620	4620	4620	0
402	20240216	130300	102688340	4620	4620	4620	4620	0
403	20240216	130200	102688340	4620	4620	4620	4620	0
404	20240216	130100	102688340	4620	4620	4620	4620	155
405	20240216	130000	101972240	4620	4620	4620	4620	0
406	20240216	125900	101972240	4620	4620	4620	4620	1050
407	20240216	125800	97121240	4600	4600	4600	4600	0
408	20240216	125700	97121240	4600	4600	4600	4600	0
409	20240216	125600	97121240	4600	4600	4600	4600	453
410	20240216	125500	95037440	4600	4600	4600	4600	100
411	20240216	125400	94577440	4600	4600	4600	4600	0
412	20240216	125300	94577440	4600	4600	4600	4600	0
413	20240216	125200	94577440	4600	4600	4600	4600	0
414	20240216	125100	94577440	4600	4600	4600	4600	0
415	20240216	125000	94577440	4600	4600	4600	4600	0
416	20240216	124900	94577440	4600	4600	4600	4600	0
417	20240216	124800	94577440	4600	4600	4600	4600	0
418	20240216	124700	94577440	4600	4600	4600	4600	1
419	20240216	124600	94572840	4600	4600	4600	4600	0
420	20240216	124500	94572840	4600	4600	4600	4600	0
421	20240216	124400	94572840	4600	4600	4600	4600	1
422	20240216	124300	94568240	4600	4600	4600	4600	1
423	20240216	124200	94563640	4600	4600	4600	4600	0
424	20240216	124100	94563640	4600	4600	4600	4600	1
425	20240216	124000	94559040	4600	4600	4600	4600	1
426	20240216	123900	94554440	4600	4600	4600	4600	2
427	20240216	123800	94545240	4600	4600	4600	4600	207
428	20240216	123700	93593040	4580	4580	4580	4580	0
429	20240216	123600	93593040	4580	4580	4580	4580	0
430	20240216	123500	93593040	4580	4595	4595	4580	842
431	20240216	123400	89735525	4600	4600	4600	4600	0
432	20240216	123300	89735525	4600	4600	4600	4600	99
433	20240216	123200	89280125	4605	4605	4605	4600	236
434	20240216	123100	88193360	4605	4605	4605	4605	3
435	20240216	123000	88179545	4605	4605	4605	4605	0
436	20240216	122900	88179545	4605	4605	4605	4605	0
437	20240216	122800	88179545	4605	4605	4605	4605	1
438	20240216	122700	88174940	4600	4605	4605	4600	5
439	20240216	122600	88151935	4600	4600	4600	4600	0
440	20240216	122500	88151935	4600	4600	4600	4600	0
441	20240216	122400	88151935	4600	4600	4600	4600	0
442	20240216	122300	88151935	4600	4600	4600	4600	0
443	20240216	122200	88151935	4600	4600	4600	4600	0
444	20240216	122100	88151935	4600	4600	4600	4600	0
445	20240216	122000	88151935	4600	4600	4600	4600	0
446	20240216	121900	88151935	4600	4600	4600	4600	0
447	20240216	121800	88151935	4600	4600	4600	4600	0
448	20240216	121700	88151935	4600	4600	4600	4600	100
449	20240216	121600	87691935	4610	4610	4610	4610	1
450	20240216	121500	87687325	4600	4610	4610	4600	51
451	20240216	121400	87452225	4600	4600	4600	4600	1
452	20240216	121300	87447625	4600	4600	4600	4600	1
453	20240216	121200	87443025	4600	4600	4600	4600	50
454	20240216	121100	87213025	4610	4610	4610	4610	0
455	20240216	121000	87213025	4610	4610	4610	4610	0
456	20240216	120900	87213025	4610	4610	4610	4610	0
457	20240216	120800	87213025	4610	4610	4610	4610	1
458	20240216	120700	87208415	4600	4600	4600	4600	0
459	20240216	120600	87208415	4600	4600	4600	4600	0
460	20240216	120500	87208415	4600	4600	4600	4600	0
461	20240216	120400	87208415	4600	4610	4610	4600	11
462	20240216	120300	87157715	4615	4615	4615	4615	0
463	20240216	120200	87157715	4615	4615	4615	4615	20
464	20240216	120100	87065415	4615	4615	4615	4615	0
465	20240216	120000	87065415	4615	4615	4615	4615	1
466	20240216	115900	87060800	4615	4615	4615	4615	0
467	20240216	115800	87060800	4615	4615	4615	4615	0
468	20240216	115700	87060800	4615	4615	4615	4615	6
469	20240216	115600	87033110	4615	4615	4615	4615	1
470	20240216	115500	87028495	4615	4615	4615	4615	0
471	20240216	115400	87028495	4615	4615	4615	4615	184
472	20240216	115300	86179335	4615	4615	4615	4615	1
473	20240216	115200	86174720	4615	4615	4615	4615	0
474	20240216	115100	86174720	4615	4615	4615	4615	1
475	20240216	115000	86170105	4585	4585	4585	4585	0
476	20240216	114900	86170105	4585	4585	4585	4585	0
477	20240216	114800	86170105	4585	4585	4585	4585	676
478	20240216	114700	83070645	4590	4605	4605	4590	1269
479	20240216	114600	77243670	4615	4615	4615	4615	8
480	20240216	114500	77206750	4605	4605	4605	4605	0
481	20240216	114400	77206750	4605	4605	4605	4605	1
482	20240216	114300	77202145	4615	4615	4615	4615	0
483	20240216	114200	77202145	4615	4600	4615	4600	540
484	20240216	114100	74718130	4600	4600	4600	4600	0
485	20240216	114000	74718130	4600	4600	4600	4600	0
486	20240216	113900	74718130	4600	4600	4600	4600	10
487	20240216	113800	74672130	4600	4600	4600	4600	2
488	20240216	113700	74662930	4600	4600	4600	4600	1
489	20240216	113600	74658330	4600	4600	4600	4600	0
490	20240216	113500	74658330	4600	4595	4600	4595	31
491	20240216	113400	74515865	4595	4595	4595	4595	0
492	20240216	113300	74515865	4595	4595	4595	4595	0
493	20240216	113200	74515865	4595	4595	4595	4595	0
494	20240216	113100	74515865	4595	4595	4595	4595	1
495	20240216	113000	74511270	4595	4595	4595	4595	0
496	20240216	112900	74511270	4595	4595	4595	4595	0
497	20240216	112800	74511270	4595	4595	4595	4595	0
498	20240216	112700	74511270	4595	4595	4595	4595	0
499	20240216	112600	74511270	4595	4595	4595	4595	0
500	20240216	112500	74511270	4595	4595	4595	4595	300
501	20240216	112400	73132770	4595	4595	4595	4595	0
502	20240216	112300	73132770	4595	4595	4595	4595	0
503	20240216	112200	73132770	4595	4595	4595	4595	0
504	20240216	112100	73132770	4595	4595	4595	4595	0
505	20240216	112000	73132770	4595	4595	4595	4595	0
506	20240216	111900	73132770	4595	4595	4595	4595	0
507	20240216	111800	73132770	4595	4595	4595	4595	101
508	20240216	111700	72668675	4595	4595	4595	4595	17
509	20240216	111600	72590560	4600	4600	4600	4600	1
510	20240216	111500	72585960	4595	4595	4595	4595	0
511	20240216	111400	72585960	4595	4595	4595	4595	3
512	20240216	111300	72572175	4600	4600	4600	4600	0
513	20240216	111200	72572175	4600	4600	4600	4600	0
514	20240216	111100	72572175	4600	4600	4600	4600	0
515	20240216	111000	72572175	4600	4600	4600	4600	10
516	20240216	110900	72526175	4600	4600	4600	4600	10
517	20240216	110800	72480175	4600	4600	4600	4600	3
518	20240216	110700	72466375	4600	4595	4600	4585	200
519	20240216	110600	71548545	4595	4600	4600	4595	3
520	20240216	110500	71534755	4600	4600	4600	4600	50
521	20240216	110400	71304755	4600	4600	4600	4600	105
522	20240216	110300	70821755	4600	4600	4600	4600	50
523	20240216	110200	70591755	4600	4600	4600	4600	2
524	20240216	110100	70582555	4600	4600	4600	4600	1
525	20240216	110000	70577955	4600	4600	4600	4600	10
526	20240216	105900	70531955	4600	4600	4600	4600	0
527	20240216	105800	70531955	4600	4600	4600	4600	2
528	20240216	105700	70522755	4595	4595	4595	4595	0
529	20240216	105600	70522755	4595	4595	4595	4595	38
530	20240216	105500	70348145	4595	4595	4595	4595	0
531	20240216	105400	70348145	4595	4590	4595	4590	10
532	20240216	105300	70302205	4590	4590	4590	4590	0
533	20240216	105200	70302205	4590	4590	4590	4590	1
534	20240216	105100	70297615	4585	4585	4585	4585	0
535	20240216	105000	70297615	4585	4585	4585	4585	0
536	20240216	104900	70297615	4585	4585	4585	4585	10
537	20240216	104800	70251765	4585	4585	4585	4585	150
538	20240216	104700	69564015	4585	4585	4585	4585	30
539	20240216	104600	69426465	4585	4585	4585	4585	0
540	20240216	104500	69426465	4585	4595	4595	4585	41
541	20240216	104400	69238455	4595	4595	4595	4595	3
542	20240216	104300	69224670	4590	4590	4590	4590	0
543	20240216	104200	69224670	4590	4585	4590	4585	26
544	20240216	104100	69105335	4590	4585	4590	4585	2
545	20240216	104000	69096160	4595	4595	4595	4595	2
546	20240216	103900	69086970	4585	4595	4595	4585	219
547	20240216	103800	68082340	4595	4595	4595	4595	1
548	20240216	103700	68077745	4595	4595	4595	4590	109
549	20240216	103600	67576920	4590	4590	4590	4590	39
550	20240216	103500	67397910	4595	4590	4595	4590	11
551	20240216	103400	67347405	4595	4595	4595	4595	4
552	20240216	103300	67329025	4595	4595	4595	4595	493
553	20240216	103200	65063690	4600	4605	4605	4595	374
554	20240216	103100	63343615	4605	4605	4605	4605	0
555	20240216	103000	63343615	4605	4605	4605	4605	0
556	20240216	102900	63343615	4605	4605	4605	4605	0
557	20240216	102800	63343615	4605	4605	4605	4605	0
558	20240216	102700	63343615	4605	4605	4605	4605	0
559	20240216	102600	63343615	4605	4605	4605	4605	11
560	20240216	102500	63292960	4605	4605	4605	4605	50
561	20240216	102400	63062710	4605	4605	4605	4605	41
562	20240216	102300	62873905	4605	4605	4605	4605	339
563	20240216	102200	61312810	4605	4610	4610	4605	3
564	20240216	102100	61298990	4610	4615	4615	4610	323
565	20240216	102000	59809820	4615	4615	4615	4615	63
566	20240216	101900	59519075	4615	4615	4615	4615	66
567	20240216	101800	59214485	4620	4620	4620	4620	0
568	20240216	101700	59214485	4620	4620	4620	4620	0
569	20240216	101600	59214485	4620	4620	4620	4620	1
570	20240216	101500	59209865	4615	4615	4615	4615	1
571	20240216	101400	59205250	4620	4620	4620	4620	57
572	20240216	101300	58941910	4615	4615	4615	4615	2
573	20240216	101200	58932680	4620	4620	4620	4620	0
574	20240216	101100	58932680	4620	4620	4620	4620	0
575	20240216	101000	58932680	4620	4620	4620	4620	0
576	20240216	100900	58932680	4620	4620	4620	4620	0
577	20240216	100800	58932680	4620	4620	4620	4620	201
578	20240216	100700	58004060	4620	4655	4655	4620	402
579	20240216	100600	56146525	4625	4625	4625	4625	1
580	20240216	100500	56141900	4630	4630	4635	4625	104
581	20240216	100400	55660820	4660	4660	4660	4660	0
582	20240216	100300	55660820	4660	4660	4660	4660	0
583	20240216	100200	55660820	4660	4660	4660	4660	0
584	20240216	100100	55660820	4660	4660	4660	4660	2
585	20240216	100000	55651500	4650	4650	4650	4650	0
586	20240216	095900	55651500	4650	4650	4650	4650	0
587	20240216	095800	55651500	4650	4650	4650	4650	12
588	20240216	095700	55595700	4650	4650	4650	4650	7
589	20240216	095600	55563150	4625	4625	4625	4625	0
590	20240216	095500	55563150	4625	4625	4625	4625	0
591	20240216	095400	55563150	4625	4625	4625	4625	64
592	20240216	095300	55267150	4635	4630	4635	4625	127
593	20240216	095200	54679075	4630	4640	4640	4630	173
594	20240216	095100	53877345	4640	4640	4640	4640	3
595	20240216	095000	53863425	4650	4650	4650	4650	0
596	20240216	094900	53863425	4650	4650	4650	4650	85
597	20240216	094800	53468175	4645	4650	4650	4645	4
598	20240216	094700	53449585	4650	4650	4650	4650	0
599	20240216	094600	53449585	4650	4650	4650	4650	0
600	20240216	094500	53449585	4650	4650	4650	4650	0
601	20240216	094400	53449585	4650	4650	4650	4650	3
602	20240216	094300	53435635	4665	4665	4665	4665	0
603	20240216	094200	53435635	4665	4665	4665	4665	0
604	20240216	094100	53435635	4665	4665	4665	4665	11
605	20240216	094000	53384320	4665	4665	4665	4665	4
606	20240216	093900	53365660	4665	4665	4665	4665	2
607	20240216	093800	53356330	4665	4635	4665	4635	27
608	20240216	093700	53230405	4635	4635	4635	4635	0
609	20240216	093600	53230405	4635	4635	4635	4635	823
610	20240216	093500	49415800	4635	4635	4635	4635	1001
611	20240216	093400	44776165	4630	4640	4640	4630	1920
612	20240216	093300	35871545	4660	4655	4660	4655	32
613	20240216	093200	35722435	4665	4665	4665	4665	0
614	20240216	093100	35722435	4665	4665	4665	4665	60
615	20240216	093000	35442535	4665	4665	4665	4665	9
616	20240216	092900	35400550	4665	4660	4665	4645	220
617	20240216	092800	34375405	4640	4670	4670	4640	42
618	20240216	092700	34180495	4645	4645	4645	4645	384
619	20240216	092600	32396815	4650	4670	4670	4650	26
620	20240216	092500	32275455	4670	4665	4670	4665	521
621	20240216	092400	29842415	4670	4670	4670	4640	83
622	20240216	092300	29455705	4665	4640	4665	4640	24
623	20240216	092200	29343870	4640	4650	4650	4640	121
624	20240216	092100	28782320	4650	4675	4680	4650	41
625	20240216	092000	28591165	4690	4675	4690	4670	469
626	20240216	091900	26393990	4680	4675	4680	4670	69
627	20240216	091800	26071410	4680	4680	4680	4680	0
628	20240216	091700	26071410	4680	4680	4680	4680	106
629	20240216	091600	25575330	4680	4685	4690	4680	183
630	20240216	091500	24717580	4685	4680	4685	4680	1085
631	20240216	091400	19639750	4680	4655	4680	4655	201
632	20240216	091300	18702410	4650	4645	4650	4645	6
633	20240216	091200	18674530	4640	4635	4640	4635	23
634	20240216	091100	18567890	4635	4635	4635	4635	34
635	20240216	091000	18410300	4635	4620	4635	4610	140
636	20240216	090900	17762375	4600	4610	4610	4600	221
637	20240216	090800	16744915	4625	4605	4625	4605	1075
638	20240216	090700	11793080	4605	4645	4650	4605	83
639	20240216	090600	11410440	4615	4645	4650	4615	81
640	20240216	090500	11036185	4650	4645	4650	4645	24
641	20240216	090400	10924615	4610	4610	4610	4610	45
642	20240216	090300	10717165	4650	4610	4650	4605	98
643	20240216	090200	10263490	4610	4650	4650	4610	74
644	20240216	090100	9922310	4650	4645	4650	4645	102
645	20240216	090000	9448060	4600	4600	4650	4600	2048