KissMeData/126880/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201500	459224155	5010	5010	5010	5010	2980
3	20240216	201400	459224155	5010	5010	5010	5010	0
4	20240216	201300	459224155	5010	5010	5010	5010	0
5	20240216	201200	459224155	5010	5010	5010	5010	0
6	20240216	201100	459224155	5010	5010	5010	5010	0
7	20240216	201000	459224155	5010	5010	5010	5010	0
8	20240216	200900	459224155	5010	5010	5010	5010	0
9	20240216	200800	459224155	5010	5010	5010	5010	0
10	20240216	200700	459224155	5010	5010	5010	5010	0
11	20240216	200600	459224155	5010	5010	5010	5010	0
12	20240216	200500	459224155	5010	5010	5010	5010	0
13	20240216	200400	459224155	5010	5010	5010	5010	0
14	20240216	200300	459224155	5010	5010	5010	5010	0
15	20240216	200200	459224155	5010	5010	5010	5010	0
16	20240216	200100	459224155	5010	5010	5010	5010	0
17	20240216	200000	459224155	5010	5010	5010	5010	0
18	20240216	195900	459224155	5010	5010	5010	5010	0
19	20240216	195800	459224155	5010	5010	5010	5010	0
20	20240216	195700	459224155	5010	5010	5010	5010	0
21	20240216	195600	459224155	5010	5010	5010	5010	0
22	20240216	195500	459224155	5010	5010	5010	5010	0
23	20240216	195400	459224155	5010	5010	5010	5010	0
24	20240216	195300	459224155	5010	5010	5010	5010	0
25	20240216	195200	459224155	5010	5010	5010	5010	0
26	20240216	195100	459224155	5010	5010	5010	5010	0
27	20240216	195000	459224155	5010	5010	5010	5010	0
28	20240216	194900	459224155	5010	5010	5010	5010	0
29	20240216	194800	459224155	5010	5010	5010	5010	0
30	20240216	194700	459224155	5010	5010	5010	5010	0
31	20240216	194600	459224155	5010	5010	5010	5010	0
32	20240216	194500	459224155	5010	5010	5010	5010	2980
33	20240216	194400	459224155	5010	5010	5010	5010	0
34	20240216	194300	459224155	5010	5010	5010	5010	0
35	20240216	194200	459224155	5010	5010	5010	5010	0
36	20240216	194100	459224155	5010	5010	5010	5010	0
37	20240216	194000	459224155	5010	5010	5010	5010	0
38	20240216	193900	459224155	5010	5010	5010	5010	0
39	20240216	193800	459224155	5010	5010	5010	5010	0
40	20240216	193700	459224155	5010	5010	5010	5010	0
41	20240216	193600	459224155	5010	5010	5010	5010	0
42	20240216	193500	459224155	5010	5010	5010	5010	0
43	20240216	193400	459224155	5010	5010	5010	5010	0
44	20240216	193300	459224155	5010	5010	5010	5010	0
45	20240216	193200	459224155	5010	5010	5010	5010	0
46	20240216	193100	459224155	5010	5010	5010	5010	0
47	20240216	193000	459224155	5010	5010	5010	5010	0
48	20240216	192900	459224155	5010	5010	5010	5010	0
49	20240216	192800	459224155	5010	5010	5010	5010	0
50	20240216	192700	459224155	5010	5010	5010	5010	0
51	20240216	192600	459224155	5010	5010	5010	5010	0
52	20240216	192500	459224155	5010	5010	5010	5010	0
53	20240216	192400	459224155	5010	5010	5010	5010	0
54	20240216	192300	459224155	5010	5010	5010	5010	0
55	20240216	192200	459224155	5010	5010	5010	5010	0
56	20240216	192100	459224155	5010	5010	5010	5010	0
57	20240216	192000	459224155	5010	5010	5010	5010	0
58	20240216	191900	459224155	5010	5010	5010	5010	0
59	20240216	191800	459224155	5010	5010	5010	5010	0
60	20240216	191700	459224155	5010	5010	5010	5010	0
61	20240216	191600	459224155	5010	5010	5010	5010	0
62	20240216	191500	459224155	5010	5010	5010	5010	2980
63	20240216	191400	459224155	5010	5010	5010	5010	0
64	20240216	191300	459224155	5010	5010	5010	5010	0
65	20240216	191200	459224155	5010	5010	5010	5010	0
66	20240216	191100	459224155	5010	5010	5010	5010	0
67	20240216	191000	459224155	5010	5010	5010	5010	0
68	20240216	190900	459224155	5010	5010	5010	5010	0
69	20240216	190800	459224155	5010	5010	5010	5010	0
70	20240216	190700	459224155	5010	5010	5010	5010	0
71	20240216	190600	459224155	5010	5010	5010	5010	0
72	20240216	190500	459224155	5010	5010	5010	5010	0
73	20240216	190400	459224155	5010	5010	5010	5010	0
74	20240216	190300	459224155	5010	5010	5010	5010	0
75	20240216	190200	459224155	5010	5010	5010	5010	0
76	20240216	190100	459224155	5010	5010	5010	5010	0
77	20240216	190000	459224155	5010	5010	5010	5010	0
78	20240216	185900	459224155	5010	5010	5010	5010	0
79	20240216	185800	459224155	5010	5010	5010	5010	0
80	20240216	185700	459224155	5010	5010	5010	5010	0
81	20240216	185600	459224155	5010	5010	5010	5010	0
82	20240216	185500	459224155	5010	5010	5010	5010	0
83	20240216	185400	459224155	5010	5010	5010	5010	0
84	20240216	185300	459224155	5010	5010	5010	5010	0
85	20240216	185200	459224155	5010	5010	5010	5010	0
86	20240216	185100	459224155	5010	5010	5010	5010	0
87	20240216	185000	459224155	5010	5010	5010	5010	0
88	20240216	184900	459224155	5010	5010	5010	5010	0
89	20240216	184800	459224155	5010	5010	5010	5010	0
90	20240216	184700	459224155	5010	5010	5010	5010	0
91	20240216	184600	459224155	5010	5010	5010	5010	0
92	20240216	184500	459224155	5010	5010	5010	5010	2980
93	20240216	184400	459224155	5010	5010	5010	5010	0
94	20240216	184300	459224155	5010	5010	5010	5010	0
95	20240216	184200	459224155	5010	5010	5010	5010	0
96	20240216	184100	459224155	5010	5010	5010	5010	0
97	20240216	184000	459224155	5010	5010	5010	5010	0
98	20240216	183900	459224155	5010	5010	5010	5010	0
99	20240216	183800	459224155	5010	5010	5010	5010	0
100	20240216	183700	459224155	5010	5010	5010	5010	0
101	20240216	183600	459224155	5010	5010	5010	5010	0
102	20240216	183500	459224155	5010	5010	5010	5010	0
103	20240216	183400	459224155	5010	5010	5010	5010	0
104	20240216	183300	459224155	5010	5010	5010	5010	0
105	20240216	183200	459224155	5010	5010	5010	5010	0
106	20240216	183100	459224155	5010	5010	5010	5010	0
107	20240216	183000	459224155	5010	5010	5010	5010	0
108	20240216	182900	459224155	5010	5010	5010	5010	0
109	20240216	182800	459224155	5010	5010	5010	5010	0
110	20240216	182700	459224155	5010	5010	5010	5010	0
111	20240216	182600	459224155	5010	5010	5010	5010	0
112	20240216	182500	459224155	5010	5010	5010	5010	0
113	20240216	182400	459224155	5010	5010	5010	5010	0
114	20240216	182300	459224155	5010	5010	5010	5010	0
115	20240216	182200	459224155	5010	5010	5010	5010	0
116	20240216	182100	459224155	5010	5010	5010	5010	0
117	20240216	182000	459224155	5010	5010	5010	5010	0
118	20240216	181900	459224155	5010	5010	5010	5010	0
119	20240216	181800	459224155	5010	5010	5010	5010	0
120	20240216	181700	459224155	5010	5010	5010	5010	0
121	20240216	181600	459224155	5010	5010	5010	5010	0
122	20240216	181500	459224155	5010	5010	5010	5010	2980
123	20240216	181400	459224155	5010	5010	5010	5010	0
124	20240216	181300	459224155	5010	5010	5010	5010	0
125	20240216	181200	459224155	5010	5010	5010	5010	0
126	20240216	181100	459224155	5010	5010	5010	5010	0
127	20240216	181000	459224155	5010	5010	5010	5010	0
128	20240216	180900	459224155	5010	5010	5010	5010	0
129	20240216	180800	459224155	5010	5010	5010	5010	0
130	20240216	180700	459224155	5010	5010	5010	5010	0
131	20240216	180600	459224155	5010	5010	5010	5010	0
132	20240216	180500	459224155	5010	5010	5010	5010	0
133	20240216	180400	459224155	5010	5010	5010	5010	0
134	20240216	180300	459224155	5010	5010	5010	5010	0
135	20240216	180200	459224155	5010	5010	5010	5010	0
136	20240216	180100	459224155	5010	5010	5010	5010	0
137	20240216	180000	459224155	5010	5010	5010	5010	0
138	20240216	175900	459224155	5010	5010	5010	5010	0
139	20240216	175800	459224155	5010	5010	5010	5010	0
140	20240216	175700	459224155	5010	5010	5010	5010	0
141	20240216	175600	459224155	5010	5010	5010	5010	0
142	20240216	175500	459224155	5010	5010	5010	5010	0
143	20240216	175400	459224155	5010	5010	5010	5010	0
144	20240216	175300	459224155	5010	5010	5010	5010	0
145	20240216	175200	459224155	5010	5010	5010	5010	0
146	20240216	175100	459224155	5010	5010	5010	5010	0
147	20240216	175000	459224155	5010	5010	5010	5010	0
148	20240216	174900	459224155	5010	5010	5010	5010	0
149	20240216	174800	459224155	5010	5010	5010	5010	0
150	20240216	174700	459224155	5010	5010	5010	5010	0
151	20240216	174600	459224155	5010	5010	5010	5010	0
152	20240216	174500	459224155	5010	5010	5010	5010	2980
153	20240216	174400	459224155	5010	5010	5010	5010	0
154	20240216	174300	459224155	5010	5010	5010	5010	0
155	20240216	174200	459224155	5010	5010	5010	5010	0
156	20240216	174100	459224155	5010	5010	5010	5010	0
157	20240216	174000	459224155	5010	5010	5010	5010	0
158	20240216	173900	459224155	5010	5010	5010	5010	0
159	20240216	173800	459224155	5010	5010	5010	5010	0
160	20240216	173700	459224155	5010	5010	5010	5010	0
161	20240216	173600	459224155	5010	5010	5010	5010	0
162	20240216	173500	459224155	5010	5010	5010	5010	0
163	20240216	173400	459224155	5010	5010	5010	5010	0
164	20240216	173300	459224155	5010	5010	5010	5010	0
165	20240216	173200	459224155	5010	5010	5010	5010	0
166	20240216	173100	459224155	5010	5010	5010	5010	0
167	20240216	173000	459224155	5010	5010	5010	5010	0
168	20240216	172900	459224155	5010	5010	5010	5010	0
169	20240216	172800	459224155	5010	5010	5010	5010	0
170	20240216	172700	459224155	5010	5010	5010	5010	0
171	20240216	172600	459224155	5010	5010	5010	5010	0
172	20240216	172500	459224155	5010	5010	5010	5010	0
173	20240216	172400	459224155	5010	5010	5010	5010	0
174	20240216	172300	459224155	5010	5010	5010	5010	0
175	20240216	172200	459224155	5010	5010	5010	5010	0
176	20240216	172100	459224155	5010	5010	5010	5010	0
177	20240216	172000	459224155	5010	5010	5010	5010	0
178	20240216	171900	459224155	5010	5010	5010	5010	0
179	20240216	171800	459224155	5010	5010	5010	5010	0
180	20240216	171700	459224155	5010	5010	5010	5010	0
181	20240216	171600	459224155	5010	5010	5010	5010	0
182	20240216	171500	459224155	5010	5010	5010	5010	2980
183	20240216	171400	459224155	5010	5010	5010	5010	0
184	20240216	171300	459224155	5010	5010	5010	5010	0
185	20240216	171200	459224155	5010	5010	5010	5010	0
186	20240216	171100	459224155	5010	5010	5010	5010	0
187	20240216	171000	459224155	5010	5010	5010	5010	0
188	20240216	170900	459224155	5010	5010	5010	5010	0
189	20240216	170800	459224155	5010	5010	5010	5010	0
190	20240216	170700	459224155	5010	5010	5010	5010	0
191	20240216	170600	459224155	5010	5010	5010	5010	0
192	20240216	170500	459224155	5010	5010	5010	5010	0
193	20240216	170400	459224155	5010	5010	5010	5010	0
194	20240216	170300	459224155	5010	5010	5010	5010	0
195	20240216	170200	459224155	5010	5010	5010	5010	0
196	20240216	170100	459224155	5010	5010	5010	5010	0
197	20240216	170000	459224155	5010	5010	5010	5010	0
198	20240216	165900	459224155	5010	5010	5010	5010	0
199	20240216	165800	459224155	5010	5010	5010	5010	0
200	20240216	165700	459224155	5010	5010	5010	5010	0
201	20240216	165600	459224155	5010	5010	5010	5010	0
202	20240216	165500	459224155	5010	5010	5010	5010	0
203	20240216	165400	459224155	5010	5010	5010	5010	0
204	20240216	165300	459224155	5010	5010	5010	5010	0
205	20240216	165200	459224155	5010	5010	5010	5010	0
206	20240216	165100	459224155	5010	5010	5010	5010	0
207	20240216	165000	459224155	5010	5010	5010	5010	0
208	20240216	164900	459224155	5010	5010	5010	5010	0
209	20240216	164800	459224155	5010	5010	5010	5010	0
210	20240216	164700	459224155	5010	5010	5010	5010	0
211	20240216	164600	459224155	5010	5010	5010	5010	0
212	20240216	164500	459224155	5010	5010	5010	5010	2980
213	20240216	164400	459224155	5010	5010	5010	5010	0
214	20240216	164300	459224155	5010	5010	5010	5010	0
215	20240216	164200	459224155	5010	5010	5010	5010	0
216	20240216	164100	459224155	5010	5010	5010	5010	0
217	20240216	164000	459224155	5010	5010	5010	5010	0
218	20240216	163900	459224155	5010	5010	5010	5010	0
219	20240216	163800	459224155	5010	5010	5010	5010	0
220	20240216	163700	459224155	5010	5010	5010	5010	0
221	20240216	163600	459224155	5010	5010	5010	5010	0
222	20240216	163500	459224155	5010	5010	5010	5010	0
223	20240216	163400	459224155	5010	5010	5010	5010	0
224	20240216	163300	459224155	5010	5010	5010	5010	0
225	20240216	163200	459224155	5010	5010	5010	5010	0
226	20240216	163100	459224155	5010	5010	5010	5010	0
227	20240216	163000	459224155	5010	5010	5010	5010	0
228	20240216	162900	459224155	5010	5010	5010	5010	0
229	20240216	162800	459224155	5010	5010	5010	5010	0
230	20240216	162700	459224155	5010	5010	5010	5010	0
231	20240216	162600	459224155	5010	5010	5010	5010	0
232	20240216	162500	459224155	5010	5010	5010	5010	0
233	20240216	162400	459224155	5010	5010	5010	5010	0
234	20240216	162300	459224155	5010	5010	5010	5010	0
235	20240216	162200	459224155	5010	5010	5010	5010	0
236	20240216	162100	459224155	5010	5010	5010	5010	0
237	20240216	162000	459224155	5010	5010	5010	5010	0
238	20240216	161900	459224155	5010	5010	5010	5010	0
239	20240216	161800	459224155	5010	5010	5010	5010	0
240	20240216	161700	459224155	5010	5010	5010	5010	0
241	20240216	161600	459224155	5010	5010	5010	5010	0
242	20240216	161500	459224155	5010	5010	5010	5010	2980
243	20240216	161400	459224155	5010	5010	5010	5010	0
244	20240216	161300	459224155	5010	5010	5010	5010	0
245	20240216	161200	459224155	5010	5010	5010	5010	0
246	20240216	161100	459224155	5010	5010	5010	5010	0
247	20240216	161000	459224155	5010	5010	5010	5010	0
248	20240216	160900	459224155	5010	5010	5010	5010	0
249	20240216	160800	459224155	5010	5010	5010	5010	0
250	20240216	160700	459224155	5010	5010	5010	5010	0
251	20240216	160600	459224155	5010	5010	5010	5010	0
252	20240216	160500	459224155	5010	5010	5010	5010	0
253	20240216	160400	459224155	5010	5010	5010	5010	0
254	20240216	160300	459224155	5010	5010	5010	5010	0
255	20240216	160200	459224155	5010	5010	5010	5010	0
256	20240216	160100	459224155	5010	5010	5010	5010	0
257	20240216	160000	459224155	5010	5010	5010	5010	0
258	20240216	155900	459224155	5010	5010	5010	5010	0
259	20240216	155800	459224155	5010	5010	5010	5010	0
260	20240216	155700	459224155	5010	5010	5010	5010	0
261	20240216	155600	459224155	5010	5010	5010	5010	0
262	20240216	155500	459224155	5010	5010	5010	5010	0
263	20240216	155400	459224155	5010	5010	5010	5010	0
264	20240216	155300	459224155	5010	5010	5010	5010	0
265	20240216	155200	459224155	5010	5010	5010	5010	0
266	20240216	155100	459224155	5010	5010	5010	5010	0
267	20240216	155000	459224155	5010	5010	5010	5010	0
268	20240216	154900	459224155	5010	5010	5010	5010	0
269	20240216	154800	459224155	5010	5010	5010	5010	0
270	20240216	154700	459224155	5010	5010	5010	5010	0
271	20240216	154600	459224155	5010	5010	5010	5010	0
272	20240216	154500	459224155	5010	5010	5010	5010	2980
273	20240216	154400	459224155	5010	5010	5010	5010	0
274	20240216	154300	459224155	5010	5010	5010	5010	0
275	20240216	154200	459224155	5010	5010	5010	5010	0
276	20240216	154100	459224155	5010	5010	5010	5010	0
277	20240216	154000	459224155	5010	5010	5010	5010	0
278	20240216	153900	459224155	5010	5010	5010	5010	0
279	20240216	153800	459224155	5010	5010	5010	5010	0
280	20240216	153700	459224155	5010	5010	5010	5010	0
281	20240216	153600	459224155	5010	5010	5010	5010	0
282	20240216	153500	459224155	5010	5010	5010	5010	0
283	20240216	153400	459224155	5010	5010	5010	5010	0
284	20240216	153300	459224155	5010	5010	5010	5010	0
285	20240216	153200	459224155	5010	5010	5010	5010	0
286	20240216	153100	459224155	5010	5010	5010	5010	0
287	20240216	153000	459224155	5010	5010	5010	5010	2980
288	20240216	152900	444294355	5020	5020	5020	5020	0
289	20240216	152800	444294355	5020	5020	5020	5020	0
290	20240216	152700	444294355	5020	5020	5020	5020	0
291	20240216	152600	444294355	5020	5020	5020	5020	0
292	20240216	152500	444294355	5020	5020	5020	5020	0
293	20240216	152400	444294355	5020	5020	5020	5020	0
294	20240216	152300	444294355	5020	5020	5020	5020	0
295	20240216	152200	444294355	5020	5020	5020	5020	0
296	20240216	152100	444294355	5020	5020	5020	5020	0
297	20240216	152000	444294355	5020	5020	5020	5020	0
298	20240216	151900	444294355	5020	5020	5030	5020	169
299	20240216	151800	443445495	5030	5030	5030	5030	0
300	20240216	151700	443445495	5030	5020	5030	5020	219
301	20240216	151600	442345925	5020	5020	5020	5020	15
302	20240216	151500	442270625	5030	5030	5030	5030	0
303	20240216	151400	442270625	5030	5030	5030	5030	1
304	20240216	151300	442265595	5010	5010	5010	5010	19
305	20240216	151200	442170405	5010	5010	5010	5010	11
306	20240216	151100	442115295	5010	5010	5010	5010	0
307	20240216	151000	442115295	5010	5020	5020	5010	2440
308	20240216	150900	429890465	5020	5020	5020	5020	49
309	20240216	150800	429644485	5030	5030	5030	5030	1
310	20240216	150700	429639455	5010	5010	5010	5010	0
311	20240216	150600	429639455	5010	5020	5020	5010	130
312	20240216	150500	428988055	5020	5020	5020	5020	10
313	20240216	150400	428937855	5020	5020	5020	5020	350
314	20240216	150300	427180855	5020	5020	5020	5020	0
315	20240216	150200	427180855	5020	5020	5020	5020	0
316	20240216	150100	427180855	5020	5020	5020	5020	0
317	20240216	150000	427180855	5020	5020	5020	5020	700
318	20240216	145900	423666855	5020	5020	5020	5020	0
319	20240216	145800	423666855	5020	5020	5020	5020	0
320	20240216	145700	423666855	5020	5020	5020	5010	2028
321	20240216	145600	413503295	5020	5020	5020	5020	100
322	20240216	145500	413001295	5010	5020	5020	5010	101
323	20240216	145400	412494285	5020	5020	5020	5020	2756
324	20240216	145300	398659165	5030	5030	5030	5030	0
325	20240216	145200	398659165	5030	5030	5030	5030	0
326	20240216	145100	398659165	5030	5030	5030	5030	0
327	20240216	145000	398659165	5030	5030	5030	5030	0
328	20240216	144900	398659165	5030	5020	5030	5020	103
329	20240216	144800	398142075	5010	5010	5010	5010	0
330	20240216	144700	398142075	5010	5020	5020	5010	3505
331	20240216	144600	380575885	5030	5030	5030	5030	0
332	20240216	144500	380575885	5030	5030	5030	5030	0
333	20240216	144400	380575885	5030	5030	5030	5030	11
334	20240216	144300	380520555	5020	5020	5020	5020	0
335	20240216	144200	380520555	5020	5020	5020	5020	0
336	20240216	144100	380520555	5020	5020	5020	5020	1
337	20240216	144000	380515535	5020	5020	5020	5020	0
338	20240216	143900	380515535	5020	5020	5020	5020	1
339	20240216	143800	380510515	5020	5020	5020	5020	23
340	20240216	143700	380395055	5020	5020	5020	5020	0
341	20240216	143600	380395055	5020	5020	5020	5020	5
342	20240216	143500	380369955	5020	5020	5020	5020	200
343	20240216	143400	379365955	5010	5010	5010	5010	0
344	20240216	143300	379365955	5010	5010	5010	5010	0
345	20240216	143200	379365955	5010	5020	5020	5010	60
346	20240216	143100	379065135	5030	5030	5030	5030	0
347	20240216	143000	379065135	5030	5030	5030	5030	0
348	20240216	142900	379065135	5030	5030	5030	5030	20
349	20240216	142800	378964535	5020	5020	5020	5020	0
350	20240216	142700	378964535	5020	5020	5020	5020	0
351	20240216	142600	378964535	5020	5020	5020	5020	1
352	20240216	142500	378959515	5020	5020	5020	5020	0
353	20240216	142400	378959515	5020	5020	5020	5020	1245
354	20240216	142300	372709615	5020	5020	5020	5020	0
355	20240216	142200	372709615	5020	5020	5020	5020	0
356	20240216	142100	372709615	5020	5020	5020	5020	0
357	20240216	142000	372709615	5020	5020	5020	5020	0
358	20240216	141900	372709615	5020	5020	5020	5020	0
359	20240216	141800	372709615	5020	5020	5020	5020	0
360	20240216	141700	372709615	5020	5020	5020	5020	20
361	20240216	141600	372609215	5020	5020	5020	5020	0
362	20240216	141500	372609215	5020	5020	5020	5020	100
363	20240216	141400	372107215	5020	5020	5020	5020	100
364	20240216	141300	371605215	5020	5020	5020	5020	200
365	20240216	141200	370601215	5020	5030	5030	5020	341
366	20240216	141100	368888065	5030	5030	5030	5030	266
367	20240216	141000	367550085	5030	5030	5030	5030	0
368	20240216	140900	367550085	5030	5030	5030	5030	1
369	20240216	140800	367545055	5030	5030	5030	5030	0
370	20240216	140700	367545055	5030	5030	5030	5030	0
371	20240216	140600	367545055	5030	5030	5030	5030	0
372	20240216	140500	367545055	5030	5030	5030	5030	100
373	20240216	140400	367042055	5040	5040	5040	5040	31
374	20240216	140300	366885815	5040	5040	5040	5040	1
375	20240216	140200	366880775	5040	5040	5040	5040	0
376	20240216	140100	366880775	5040	5020	5040	5020	27
377	20240216	140000	366745155	5040	5040	5040	5040	0
378	20240216	135900	366745155	5040	5040	5040	5040	0
379	20240216	135800	366745155	5040	5040	5040	5040	0
380	20240216	135700	366745155	5040	5040	5040	5040	3
381	20240216	135600	366730035	5040	5040	5040	5040	60
382	20240216	135500	366427635	5040	5040	5040	5040	4
383	20240216	135400	366407475	5030	5030	5030	5030	0
384	20240216	135300	366407475	5030	5030	5030	5030	0
385	20240216	135200	366407475	5030	5030	5030	5030	81
386	20240216	135100	366000045	5030	5030	5030	5030	118
387	20240216	135000	365406505	5040	5040	5040	5040	0
388	20240216	134900	365406505	5040	5040	5040	5040	0
389	20240216	134800	365406505	5040	5040	5040	5040	0
390	20240216	134700	365406505	5040	5040	5040	5040	3
391	20240216	134600	365391385	5040	5040	5040	5040	0
392	20240216	134500	365391385	5040	5040	5040	5040	11
393	20240216	134400	365335945	5040	5040	5040	5040	0
394	20240216	134300	365335945	5040	5040	5040	5040	340
395	20240216	134200	363622345	5040	5040	5040	5040	4
396	20240216	134100	363602185	5040	5040	5040	5040	0
397	20240216	134000	363602185	5040	5040	5040	5040	3
398	20240216	133900	363587065	5000	5030	5030	5000	4532
399	20240216	133800	340883655	5060	5060	5060	5060	0
400	20240216	133700	340883655	5060	5060	5060	5060	0
401	20240216	133600	340883655	5060	5060	5060	5060	0
402	20240216	133500	340883655	5060	5060	5060	5060	0
403	20240216	133400	340883655	5060	5060	5060	5060	8
404	20240216	133300	340843175	5040	5040	5040	5040	0
405	20240216	133200	340843175	5040	5040	5040	5040	0
406	20240216	133100	340843175	5040	5040	5040	5040	101
407	20240216	133000	340334135	5040	5040	5040	5040	0
408	20240216	132900	340334135	5040	5060	5060	5040	172
409	20240216	132800	339466815	5050	5050	5050	5050	254
410	20240216	132700	338184115	5050	5050	5050	5050	100
411	20240216	132600	337679115	5050	5050	5050	5050	0
412	20240216	132500	337679115	5050	5050	5050	5050	0
413	20240216	132400	337679115	5050	5050	5050	5050	7
414	20240216	132300	337643765	5060	5060	5060	5060	0
415	20240216	132200	337643765	5060	5060	5060	5060	0
416	20240216	132100	337643765	5060	5050	5060	5050	52
417	20240216	132000	337381145	5060	5060	5060	5060	0
418	20240216	131900	337381145	5060	5060	5060	5060	0
419	20240216	131800	337381145	5060	5060	5060	5060	0
420	20240216	131700	337381145	5060	5060	5060	5060	0
421	20240216	131600	337381145	5060	5060	5060	5060	3
422	20240216	131500	337365965	5060	5060	5060	5060	0
423	20240216	131400	337365965	5060	5060	5060	5060	0
424	20240216	131300	337365965	5060	5060	5060	5060	0
425	20240216	131200	337365965	5060	5060	5060	5060	10
426	20240216	131100	337315365	5060	5060	5060	5060	0
427	20240216	131000	337315365	5060	5060	5060	5060	0
428	20240216	130900	337315365	5060	5060	5060	5060	0
429	20240216	130800	337315365	5060	5060	5060	5060	12
430	20240216	130700	337254645	5020	5030	5030	5020	185
431	20240216	130600	336325935	5060	5060	5060	5060	0
432	20240216	130500	336325935	5060	5060	5060	5060	0
433	20240216	130400	336325935	5060	5060	5060	5060	0
434	20240216	130300	336325935	5060	5060	5060	5060	4
435	20240216	130200	336305695	5060	5060	5060	5060	0
436	20240216	130100	336305695	5060	5060	5060	5060	0
437	20240216	130000	336305695	5060	5060	5060	5060	1
438	20240216	125900	336300635	5060	5050	5060	5050	39
439	20240216	125800	336103625	5050	5050	5050	5050	0
440	20240216	125700	336103625	5050	5050	5050	5050	0
441	20240216	125600	336103625	5050	5050	5050	5050	10
442	20240216	125500	336053125	5050	5050	5050	5050	0
443	20240216	125400	336053125	5050	5050	5050	5050	0
444	20240216	125300	336053125	5050	5050	5050	5050	2
445	20240216	125200	336043025	5050	5050	5050	5010	57
446	20240216	125100	335756175	5050	5050	5050	5050	0
447	20240216	125000	335756175	5050	5050	5050	5050	0
448	20240216	124900	335756175	5050	5050	5050	5050	0
449	20240216	124800	335756175	5050	5050	5050	5050	1
450	20240216	124700	335751125	5030	5030	5030	5030	0
451	20240216	124600	335751125	5030	5030	5030	5030	3
452	20240216	124500	335736035	5060	5030	5060	5030	1197
453	20240216	124400	329688335	5030	5030	5030	5030	0
454	20240216	124300	329688335	5030	5030	5030	5030	1000
455	20240216	124200	324658335	5030	5030	5030	5030	0
456	20240216	124100	324658335	5030	5030	5030	5030	2
457	20240216	124000	324648275	5030	5030	5030	5030	10
458	20240216	123900	324597975	5030	5030	5030	5030	0
459	20240216	123800	324597975	5030	5030	5030	5030	0
460	20240216	123700	324597975	5030	5030	5030	5030	0
461	20240216	123600	324597975	5030	5030	5030	5030	0
462	20240216	123500	324597975	5030	5020	5030	5020	11
463	20240216	123400	324542745	5020	5020	5020	5020	0
464	20240216	123300	324542745	5020	5030	5030	5020	177
465	20240216	123200	323654195	5020	5020	5020	5020	0
466	20240216	123100	323654195	5020	5020	5020	5020	0
467	20240216	123000	323654195	5020	5020	5020	5020	500
468	20240216	122900	321144195	5020	5020	5020	5020	0
469	20240216	122800	321144195	5020	5020	5020	5020	0
470	20240216	122700	321144195	5020	5020	5020	5020	0
471	20240216	122600	321144195	5020	5020	5020	5020	0
472	20240216	122500	321144195	5020	5020	5020	5020	0
473	20240216	122400	321144195	5020	5020	5020	5020	2
474	20240216	122300	321134155	5000	5000	5000	5000	0
475	20240216	122200	321134155	5000	5000	5000	5000	1100
476	20240216	122100	315634155	5000	5010	5010	5000	955
477	20240216	122000	310856485	5000	5000	5000	5000	71
478	20240216	121900	310501485	5010	5010	5010	5010	0
479	20240216	121800	310501485	5010	5010	5010	5010	0
480	20240216	121700	310501485	5010	5010	5010	5010	0
481	20240216	121600	310501485	5010	5010	5010	5010	1
482	20240216	121500	310496475	5000	5010	5010	5000	1000
483	20240216	121400	305496375	5020	5020	5020	5020	0
484	20240216	121300	305496375	5020	5030	5030	5020	2100
485	20240216	121200	294934375	5030	5030	5030	5030	30
486	20240216	121100	294783475	5030	5030	5030	5030	70
487	20240216	121000	294431375	5030	5030	5030	5030	1
488	20240216	120900	294426345	5030	5020	5030	5020	6000
489	20240216	120800	264292555	5010	5010	5010	5010	0
490	20240216	120700	264292555	5010	5010	5010	5010	0
491	20240216	120600	264292555	5010	5010	5010	5010	0
492	20240216	120500	264292555	5010	5010	5010	5010	0
493	20240216	120400	264292555	5010	5010	5010	5010	110
494	20240216	120300	263741455	5010	5010	5010	5010	0
495	20240216	120200	263741455	5010	5010	5010	5010	0
496	20240216	120100	263741455	5010	5010	5010	5010	0
497	20240216	120000	263741455	5010	5010	5010	5010	16
498	20240216	115900	263661295	5010	5010	5010	5010	0
499	20240216	115800	263661295	5010	5010	5010	5010	0
500	20240216	115700	263661295	5010	5010	5010	5010	0
501	20240216	115600	263661295	5010	5010	5010	5010	36
502	20240216	115500	263480935	5010	5000	5010	5000	13
503	20240216	115400	263415815	5010	5010	5010	5010	0
504	20240216	115300	263415815	5010	5010	5010	5010	200
505	20240216	115200	262413815	5010	5010	5010	5010	0
506	20240216	115100	262413815	5010	5010	5010	5010	0
507	20240216	115000	262413815	5010	5010	5010	5010	0
508	20240216	114900	262413815	5010	5010	5010	5010	101
509	20240216	114800	261907805	5010	5010	5010	5010	2
510	20240216	114700	261897785	5010	5010	5010	5010	0
511	20240216	114600	261897785	5010	5010	5010	5010	0
512	20240216	114500	261897785	5010	5010	5010	5010	1009
513	20240216	114400	256842695	5010	5010	5010	5010	2
514	20240216	114300	256832675	5010	5010	5010	5010	4
515	20240216	114200	256812635	5010	5010	5010	5010	0
516	20240216	114100	256812635	5010	5010	5010	5010	0
517	20240216	114000	256812635	5010	5010	5010	5010	0
518	20240216	113900	256812635	5010	5010	5010	5010	1
519	20240216	113800	256807625	5010	5010	5010	5010	0
520	20240216	113700	256807625	5010	5010	5010	5010	0
521	20240216	113600	256807625	5010	5010	5010	5010	0
522	20240216	113500	256807625	5010	5010	5010	5010	2
523	20240216	113400	256797605	5010	5010	5010	5010	5
524	20240216	113300	256772555	5010	5010	5010	5010	2500
525	20240216	113200	244247555	5010	5010	5010	5010	0
526	20240216	113100	244247555	5010	5010	5010	5010	0
527	20240216	113000	244247555	5010	5010	5010	5010	8
528	20240216	112900	244207475	4985	4985	4985	4985	0
529	20240216	112800	244207475	4985	4985	4985	4985	0
530	20240216	112700	244207475	4985	4985	4985	4985	0
531	20240216	112600	244207475	4985	4985	4985	4985	0
532	20240216	112500	244207475	4985	4995	4995	4985	3022
533	20240216	112400	229138265	5010	5010	5010	5010	0
534	20240216	112300	229138265	5010	5010	5010	5010	0
535	20240216	112200	229138265	5010	5010	5010	5010	2
536	20240216	112100	229128245	5020	5020	5020	5020	0
537	20240216	112000	229128245	5020	5020	5020	5020	0
538	20240216	111900	229128245	5020	5020	5020	5020	0
539	20240216	111800	229128245	5020	5020	5020	5020	0
540	20240216	111700	229128245	5020	5020	5020	5020	0
541	20240216	111600	229128245	5020	5020	5020	5020	0
542	20240216	111500	229128245	5020	5020	5020	5020	0
543	20240216	111400	229128245	5020	5020	5020	5020	3
544	20240216	111300	229113185	5020	5020	5020	5020	0
545	20240216	111200	229113185	5020	5020	5020	5020	0
546	20240216	111100	229113185	5020	5020	5020	5020	3
547	20240216	111000	229098125	5020	4985	5020	4985	302
548	20240216	110900	227592165	4985	5000	5000	4985	2700
549	20240216	110800	214122060	5030	5030	5030	5030	0
550	20240216	110700	214122060	5030	5030	5030	5030	0
551	20240216	110600	214122060	5030	5020	5030	5020	10
552	20240216	110500	214071800	5020	5020	5020	5020	11
553	20240216	110400	214016580	5020	5020	5020	5020	4
554	20240216	110300	213996500	5030	5030	5030	5030	0
555	20240216	110200	213996500	5030	5030	5030	5030	0
556	20240216	110100	213996500	5030	5020	5030	5020	2204
557	20240216	110000	202918620	5030	5030	5030	5030	0
558	20240216	105900	202918620	5030	5030	5030	5030	0
559	20240216	105800	202918620	5030	5030	5030	5030	0
560	20240216	105700	202918620	5030	5030	5030	5030	0
561	20240216	105600	202918620	5030	5030	5030	5030	0
562	20240216	105500	202918620	5030	5030	5030	5030	0
563	20240216	105400	202918620	5030	5030	5030	5030	0
564	20240216	105300	202918620	5030	5030	5030	5030	0
565	20240216	105200	202918620	5030	5030	5030	5030	0
566	20240216	105100	202918620	5030	5030	5030	5030	0
567	20240216	105000	202918620	5030	5030	5030	5030	0
568	20240216	104900	202918620	5030	5000	5030	5000	110
569	20240216	104800	202366450	5020	5010	5020	5010	20
570	20240216	104700	202266090	5020	5020	5020	5020	8
571	20240216	104600	202225930	5020	5020	5020	5020	105
572	20240216	104500	201698830	5020	5020	5020	5020	0
573	20240216	104400	201698830	5020	4990	5020	4990	605
574	20240216	104300	198677970	4990	4995	4995	4990	5
575	20240216	104200	198653015	5000	5000	5000	5000	8
576	20240216	104100	198613015	4995	4995	4995	4995	0
577	20240216	104000	198613015	4995	4995	4995	4995	0
578	20240216	103900	198613015	4995	5000	5000	4995	172
579	20240216	103800	197753305	5000	5000	5000	5000	4
580	20240216	103700	197733305	5010	5010	5010	5010	0
581	20240216	103600	197733305	5010	5000	5010	5000	16
582	20240216	103500	197653245	5000	5000	5000	5000	290
583	20240216	103400	196203245	5020	5020	5020	5020	5
584	20240216	103300	196178145	5020	5020	5020	5020	0
585	20240216	103200	196178145	5020	5020	5020	5020	50
586	20240216	103100	195927145	5020	4995	5020	4995	683
587	20240216	103000	192512565	4995	4985	4995	4985	1339
588	20240216	102900	185832610	4985	4980	4985	4980	2034
589	20240216	102800	175703120	4985	4985	4985	4985	0
590	20240216	102700	175703120	4985	4985	4985	4985	1
591	20240216	102600	175698135	4985	4985	4985	4985	0
592	20240216	102500	175698135	4985	4985	4985	4985	32
593	20240216	102400	175538615	4985	4985	4985	4985	20
594	20240216	102300	175438915	4985	4985	4985	4985	2
595	20240216	102200	175428945	4985	4975	4985	4975	125
596	20240216	102100	174806925	4950	4950	4950	4950	0
597	20240216	102000	174806925	4950	4950	4950	4950	0
598	20240216	101900	174806925	4950	4950	4950	4950	0
599	20240216	101800	174806925	4950	4980	4980	4950	10000
600	20240216	101700	125189960	4980	4980	4980	4980	0
601	20240216	101600	125189960	4980	4985	4985	4980	31
602	20240216	101500	125035435	4985	4985	4985	4985	0
603	20240216	101400	125035435	4985	4985	4985	4985	261
604	20240216	101300	123734350	4990	4990	4990	4990	104
605	20240216	101200	123215390	4990	4990	4990	4990	12
606	20240216	101100	123155510	4990	4990	4990	4990	11
607	20240216	101000	123100620	4990	4990	4990	4990	2
608	20240216	100900	123090640	4990	4990	4990	4990	0
609	20240216	100800	123090640	4990	4990	4990	4990	10
610	20240216	100700	123040740	4990	4990	4990	4990	0
611	20240216	100600	123040740	4990	4990	4990	4990	3
612	20240216	100500	123025770	4990	4990	4990	4990	5
613	20240216	100400	123000820	4990	4990	4990	4990	110
614	20240216	100300	122451920	4995	4995	4995	4995	0
615	20240216	100200	122451920	4995	4990	4995	4990	104
616	20240216	100100	121932940	4995	4995	4995	4995	7
617	20240216	100000	121897975	4985	4985	4985	4985	0
618	20240216	095900	121897975	4985	4985	4985	4985	0
619	20240216	095800	121897975	4985	4985	4985	4985	0
620	20240216	095700	121897975	4985	4985	4985	4985	0
621	20240216	095600	121897975	4985	4985	4985	4985	20
622	20240216	095500	121798275	4995	4995	4995	4995	399
623	20240216	095400	119805270	4995	4995	4995	4995	0
624	20240216	095300	119805270	4995	4980	4995	4980	102
625	20240216	095200	119297190	4995	4995	4995	4995	0
626	20240216	095100	119297190	4995	4995	4995	4995	2
627	20240216	095000	119287200	4970	4970	4970	4970	0
628	20240216	094900	119287200	4970	4970	4970	4970	100
629	20240216	094800	118790200	4960	4960	4960	4960	0
630	20240216	094700	118790200	4960	4975	4975	4960	5084
631	20240216	094600	93534075	4980	4985	4985	4980	365
632	20240216	094500	91715250	4985	4985	4985	4985	1
633	20240216	094400	91710265	4995	4995	4995	4995	0
634	20240216	094300	91710265	4995	4995	4995	4995	0
635	20240216	094200	91710265	4995	4995	4995	4995	0
636	20240216	094100	91710265	4995	4990	4995	4990	3
637	20240216	094000	91695290	4990	4995	4995	4990	25
638	20240216	093900	91570505	4980	4995	4995	4980	141
639	20240216	093800	90868160	4995	4995	4995	4995	6
640	20240216	093700	90838190	4975	4975	4975	4975	342
641	20240216	093600	89136740	4975	4980	4980	4975	500
642	20240216	093500	86649185	4990	4990	4990	4990	100
643	20240216	093400	86150185	4975	4975	4975	4975	0
644	20240216	093300	86150185	4975	4975	4975	4975	0
645	20240216	093200	86150185	4975	4995	4995	4975	312
646	20240216	093100	84594985	4995	4995	4995	4995	1
647	20240216	093000	84589990	4975	4975	4975	4975	30
648	20240216	092900	84440740	4975	4975	4975	4970	301
649	20240216	092800	82944300	4970	4985	4985	4970	5755
650	20240216	092700	54295925	4985	4985	4985	4985	155
651	20240216	092600	53523250	4985	4995	4995	4985	77
652	20240216	092500	53138745	4985	4990	4995	4985	683
653	20240216	092400	49732825	4990	4990	4995	4990	1537
654	20240216	092300	42063170	4995	4995	4995	4995	1097
655	20240216	092200	36583655	4995	4995	4995	4995	105
656	20240216	092100	36059180	4995	4995	4995	4995	40
657	20240216	092000	35859380	5000	5000	5000	5000	0
658	20240216	091900	35859380	5000	4995	5000	4995	14
659	20240216	091800	35789445	5000	5000	5000	5000	8
660	20240216	091700	35749445	4995	4995	4995	4995	369
661	20240216	091600	33906290	4995	4995	4995	4995	0
662	20240216	091500	33906290	4995	4995	4995	4990	1279
663	20240216	091400	27522080	4995	4990	4995	4990	133
664	20240216	091300	26858350	4990	4995	4995	4990	1071
665	20240216	091200	21513050	4995	5010	5010	4995	2252
666	20240216	091100	10261430	5020	5020	5020	5020	0
667	20240216	091000	10261430	5020	5020	5020	5020	0
668	20240216	090900	10261430	5020	5020	5020	5020	5
669	20240216	090800	10236330	5020	5010	5020	5010	61
670	20240216	090700	9930620	4990	5030	5030	4990	401
671	20240216	090600	7927740	5030	5030	5030	5030	0
672	20240216	090500	7927740	5030	5030	5030	4990	1004
673	20240216	090400	2907930	5030	5010	5030	5010	204
674	20240216	090300	1885780	5040	5040	5040	5040	2
675	20240216	090200	1875700	5040	5030	5040	5010	81
676	20240216	090100	1468940	5050	5050	5050	5050	9
677	20240216	090000	1423490	5030	5030	5030	5030	283