KissMeData/009070/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185100	316120600	4105	4105	4105	4105	1405
3	20240216	185000	316120600	4105	4105	4105	4105	0
4	20240216	184900	316120600	4105	4105	4105	4105	0
5	20240216	184800	316120600	4105	4105	4105	4105	0
6	20240216	184700	316120600	4105	4105	4105	4105	0
7	20240216	184600	316120600	4105	4105	4105	4105	0
8	20240216	184500	316120600	4105	4105	4105	4105	0
9	20240216	184400	316120600	4105	4105	4105	4105	0
10	20240216	184300	316120600	4105	4105	4105	4105	0
11	20240216	184200	316120600	4105	4105	4105	4105	0
12	20240216	184100	316120600	4105	4105	4105	4105	0
13	20240216	184000	316120600	4105	4105	4105	4105	0
14	20240216	183900	316120600	4105	4105	4105	4105	0
15	20240216	183800	316120600	4105	4105	4105	4105	0
16	20240216	183700	316120600	4105	4105	4105	4105	0
17	20240216	183600	316120600	4105	4105	4105	4105	0
18	20240216	183500	316120600	4105	4105	4105	4105	0
19	20240216	183400	316120600	4105	4105	4105	4105	0
20	20240216	183300	316120600	4105	4105	4105	4105	0
21	20240216	183200	316120600	4105	4105	4105	4105	0
22	20240216	183100	316120600	4105	4105	4105	4105	0
23	20240216	183000	316120600	4105	4105	4105	4105	0
24	20240216	182900	316120600	4105	4105	4105	4105	0
25	20240216	182800	316120600	4105	4105	4105	4105	0
26	20240216	182700	316120600	4105	4105	4105	4105	0
27	20240216	182600	316120600	4105	4105	4105	4105	0
28	20240216	182500	316120600	4105	4105	4105	4105	0
29	20240216	182400	316120600	4105	4105	4105	4105	0
30	20240216	182300	316120600	4105	4105	4105	4105	0
31	20240216	182200	316120600	4105	4105	4105	4105	0
32	20240216	182100	316120600	4105	4105	4105	4105	1405
33	20240216	182000	316120600	4105	4105	4105	4105	0
34	20240216	181900	316120600	4105	4105	4105	4105	0
35	20240216	181800	316120600	4105	4105	4105	4105	0
36	20240216	181700	316120600	4105	4105	4105	4105	0
37	20240216	181600	316120600	4105	4105	4105	4105	0
38	20240216	181500	316120600	4105	4105	4105	4105	0
39	20240216	181400	316120600	4105	4105	4105	4105	0
40	20240216	181300	316120600	4105	4105	4105	4105	0
41	20240216	181200	316120600	4105	4105	4105	4105	0
42	20240216	181100	316120600	4105	4105	4105	4105	0
43	20240216	181000	316120600	4105	4105	4105	4105	0
44	20240216	180900	316120600	4105	4105	4105	4105	0
45	20240216	180800	316120600	4105	4105	4105	4105	0
46	20240216	180700	316120600	4105	4105	4105	4105	0
47	20240216	180600	316120600	4105	4105	4105	4105	0
48	20240216	180500	316120600	4105	4105	4105	4105	0
49	20240216	180400	316120600	4105	4105	4105	4105	0
50	20240216	180300	316120600	4105	4105	4105	4105	0
51	20240216	180200	316120600	4105	4105	4105	4105	0
52	20240216	180100	316120600	4105	4105	4105	4105	0
53	20240216	180000	316120600	4105	4105	4105	4105	0
54	20240216	175900	316120600	4105	4105	4105	4105	0
55	20240216	175800	316120600	4105	4105	4105	4105	0
56	20240216	175700	316120600	4105	4105	4105	4105	0
57	20240216	175600	316120600	4105	4105	4105	4105	0
58	20240216	175500	316120600	4105	4105	4105	4105	0
59	20240216	175400	316120600	4105	4105	4105	4105	0
60	20240216	175300	316120600	4105	4105	4105	4105	0
61	20240216	175200	316120600	4105	4105	4105	4105	0
62	20240216	175100	316120600	4105	4105	4105	4105	1405
63	20240216	175000	316120600	4105	4105	4105	4105	0
64	20240216	174900	316120600	4105	4105	4105	4105	0
65	20240216	174800	316120600	4105	4105	4105	4105	0
66	20240216	174700	316120600	4105	4105	4105	4105	0
67	20240216	174600	316120600	4105	4105	4105	4105	0
68	20240216	174500	316120600	4105	4105	4105	4105	0
69	20240216	174400	316120600	4105	4105	4105	4105	0
70	20240216	174300	316120600	4105	4105	4105	4105	0
71	20240216	174200	316120600	4105	4105	4105	4105	0
72	20240216	174100	316120600	4105	4105	4105	4105	0
73	20240216	174000	316120600	4105	4105	4105	4105	0
74	20240216	173900	316120600	4105	4105	4105	4105	0
75	20240216	173800	316120600	4105	4105	4105	4105	0
76	20240216	173700	316120600	4105	4105	4105	4105	0
77	20240216	173600	316120600	4105	4105	4105	4105	0
78	20240216	173500	316120600	4105	4105	4105	4105	0
79	20240216	173400	316120600	4105	4105	4105	4105	0
80	20240216	173300	316120600	4105	4105	4105	4105	0
81	20240216	173200	316120600	4105	4105	4105	4105	0
82	20240216	173100	316120600	4105	4105	4105	4105	0
83	20240216	173000	316120600	4105	4105	4105	4105	0
84	20240216	172900	316120600	4105	4105	4105	4105	0
85	20240216	172800	316120600	4105	4105	4105	4105	0
86	20240216	172700	316120600	4105	4105	4105	4105	0
87	20240216	172600	316120600	4105	4105	4105	4105	0
88	20240216	172500	316120600	4105	4105	4105	4105	0
89	20240216	172400	316120600	4105	4105	4105	4105	0
90	20240216	172300	316120600	4105	4105	4105	4105	0
91	20240216	172200	316120600	4105	4105	4105	4105	0
92	20240216	172100	316120600	4105	4105	4105	4105	1405
93	20240216	172000	316120600	4105	4105	4105	4105	0
94	20240216	171900	316120600	4105	4105	4105	4105	0
95	20240216	171800	316120600	4105	4105	4105	4105	0
96	20240216	171700	316120600	4105	4105	4105	4105	0
97	20240216	171600	316120600	4105	4105	4105	4105	0
98	20240216	171500	316120600	4105	4105	4105	4105	0
99	20240216	171400	316120600	4105	4105	4105	4105	0
100	20240216	171300	316120600	4105	4105	4105	4105	0
101	20240216	171200	316120600	4105	4105	4105	4105	0
102	20240216	171100	316120600	4105	4105	4105	4105	0
103	20240216	171000	316120600	4105	4105	4105	4105	0
104	20240216	170900	316120600	4105	4105	4105	4105	0
105	20240216	170800	316120600	4105	4105	4105	4105	0
106	20240216	170700	316120600	4105	4105	4105	4105	0
107	20240216	170600	316120600	4105	4105	4105	4105	0
108	20240216	170500	316120600	4105	4105	4105	4105	0
109	20240216	170400	316120600	4105	4105	4105	4105	0
110	20240216	170300	316120600	4105	4105	4105	4105	0
111	20240216	170200	316120600	4105	4105	4105	4105	0
112	20240216	170100	316120600	4105	4105	4105	4105	0
113	20240216	170000	316120600	4105	4105	4105	4105	0
114	20240216	165900	316120600	4105	4105	4105	4105	0
115	20240216	165800	316120600	4105	4105	4105	4105	0
116	20240216	165700	316120600	4105	4105	4105	4105	0
117	20240216	165600	316120600	4105	4105	4105	4105	0
118	20240216	165500	316120600	4105	4105	4105	4105	0
119	20240216	165400	316120600	4105	4105	4105	4105	0
120	20240216	165300	316120600	4105	4105	4105	4105	0
121	20240216	165200	316120600	4105	4105	4105	4105	0
122	20240216	165100	316120600	4105	4105	4105	4105	1405
123	20240216	165000	316120600	4105	4105	4105	4105	0
124	20240216	164900	316120600	4105	4105	4105	4105	0
125	20240216	164800	316120600	4105	4105	4105	4105	0
126	20240216	164700	316120600	4105	4105	4105	4105	0
127	20240216	164600	316120600	4105	4105	4105	4105	0
128	20240216	164500	316120600	4105	4105	4105	4105	0
129	20240216	164400	316120600	4105	4105	4105	4105	0
130	20240216	164300	316120600	4105	4105	4105	4105	0
131	20240216	164200	316120600	4105	4105	4105	4105	0
132	20240216	164100	316120600	4105	4105	4105	4105	0
133	20240216	164000	316120600	4105	4105	4105	4105	0
134	20240216	163900	316120600	4105	4105	4105	4105	0
135	20240216	163800	316120600	4105	4105	4105	4105	0
136	20240216	163700	316120600	4105	4105	4105	4105	0
137	20240216	163600	316120600	4105	4105	4105	4105	0
138	20240216	163500	316120600	4105	4105	4105	4105	0
139	20240216	163400	316120600	4105	4105	4105	4105	0
140	20240216	163300	316120600	4105	4105	4105	4105	0
141	20240216	163200	316120600	4105	4105	4105	4105	0
142	20240216	163100	316120600	4105	4105	4105	4105	0
143	20240216	163000	316120600	4105	4105	4105	4105	0
144	20240216	162900	316120600	4105	4105	4105	4105	0
145	20240216	162800	316120600	4105	4105	4105	4105	0
146	20240216	162700	316120600	4105	4105	4105	4105	0
147	20240216	162600	316120600	4105	4105	4105	4105	0
148	20240216	162500	316120600	4105	4105	4105	4105	0
149	20240216	162400	316120600	4105	4105	4105	4105	0
150	20240216	162300	316120600	4105	4105	4105	4105	0
151	20240216	162200	316120600	4105	4105	4105	4105	0
152	20240216	162100	316120600	4105	4105	4105	4105	1405
153	20240216	162000	316120600	4105	4105	4105	4105	0
154	20240216	161900	316120600	4105	4105	4105	4105	0
155	20240216	161800	316120600	4105	4105	4105	4105	0
156	20240216	161700	316120600	4105	4105	4105	4105	0
157	20240216	161600	316120600	4105	4105	4105	4105	0
158	20240216	161500	316120600	4105	4105	4105	4105	0
159	20240216	161400	316120600	4105	4105	4105	4105	0
160	20240216	161300	316120600	4105	4105	4105	4105	0
161	20240216	161200	316120600	4105	4105	4105	4105	0
162	20240216	161100	316120600	4105	4105	4105	4105	0
163	20240216	161000	316120600	4105	4105	4105	4105	0
164	20240216	160900	316120600	4105	4105	4105	4105	0
165	20240216	160800	316120600	4105	4105	4105	4105	0
166	20240216	160700	316120600	4105	4105	4105	4105	0
167	20240216	160600	316120600	4105	4105	4105	4105	0
168	20240216	160500	316120600	4105	4105	4105	4105	0
169	20240216	160400	316120600	4105	4105	4105	4105	0
170	20240216	160300	316120600	4105	4105	4105	4105	0
171	20240216	160200	316120600	4105	4105	4105	4105	0
172	20240216	160100	316120600	4105	4105	4105	4105	0
173	20240216	160000	316120600	4105	4105	4105	4105	0
174	20240216	155900	316120600	4105	4105	4105	4105	0
175	20240216	155800	316120600	4105	4105	4105	4105	0
176	20240216	155700	316120600	4105	4105	4105	4105	0
177	20240216	155600	316120600	4105	4105	4105	4105	0
178	20240216	155500	316120600	4105	4105	4105	4105	0
179	20240216	155400	316120600	4105	4105	4105	4105	0
180	20240216	155300	316120600	4105	4105	4105	4105	0
181	20240216	155200	316120600	4105	4105	4105	4105	0
182	20240216	155100	316120600	4105	4105	4105	4105	1405
183	20240216	155000	316120600	4105	4105	4105	4105	0
184	20240216	154900	316120600	4105	4105	4105	4105	0
185	20240216	154800	316120600	4105	4105	4105	4105	0
186	20240216	154700	316120600	4105	4105	4105	4105	0
187	20240216	154600	316120600	4105	4105	4105	4105	0
188	20240216	154500	316120600	4105	4105	4105	4105	0
189	20240216	154400	316120600	4105	4105	4105	4105	0
190	20240216	154300	316120600	4105	4105	4105	4105	0
191	20240216	154200	316120600	4105	4105	4105	4105	0
192	20240216	154100	316120600	4105	4105	4105	4105	0
193	20240216	154000	316120600	4105	4105	4105	4105	0
194	20240216	153900	316120600	4105	4105	4105	4105	0
195	20240216	153800	316120600	4105	4105	4105	4105	0
196	20240216	153700	316120600	4105	4105	4105	4105	0
197	20240216	153600	316120600	4105	4105	4105	4105	0
198	20240216	153500	316120600	4105	4105	4105	4105	0
199	20240216	153400	316120600	4105	4105	4105	4105	0
200	20240216	153300	316120600	4105	4105	4105	4105	0
201	20240216	153200	316120600	4105	4105	4105	4105	0
202	20240216	153100	316120600	4105	4105	4105	4105	0
203	20240216	153000	316120600	4105	4105	4105	4105	1405
204	20240216	152900	310353075	4105	4105	4105	4105	0
205	20240216	152800	310353075	4105	4105	4105	4105	0
206	20240216	152700	310353075	4105	4105	4105	4105	0
207	20240216	152600	310353075	4105	4105	4105	4105	0
208	20240216	152500	310353075	4105	4105	4105	4105	0
209	20240216	152400	310353075	4105	4105	4105	4105	0
210	20240216	152300	310353075	4105	4105	4105	4105	0
211	20240216	152200	310353075	4105	4105	4105	4105	0
212	20240216	152100	310353075	4105	4105	4105	4105	0
213	20240216	152000	310353075	4105	4105	4105	4105	0
214	20240216	151900	310353075	4105	4105	4110	4105	64
215	20240216	151800	310090340	4100	4095	4110	4095	55
216	20240216	151700	309864415	4095	4095	4095	4095	6
217	20240216	151600	309839845	4095	4095	4095	4095	5
218	20240216	151500	309819370	4095	4095	4110	4095	1011
219	20240216	151400	305679235	4095	4095	4095	4095	5
220	20240216	151300	305658760	4095	4100	4110	4095	326
221	20240216	151200	304321525	4100	4100	4100	4100	205
222	20240216	151100	303481025	4100	4100	4100	4100	10
223	20240216	151000	303440025	4100	4100	4100	4100	14
224	20240216	150900	303382625	4100	4100	4100	4100	25
225	20240216	150800	303280125	4100	4100	4110	4090	1465
226	20240216	150700	297271295	4100	4085	4100	4085	94
227	20240216	150600	296885970	4085	4090	4095	4085	1358
228	20240216	150500	291329035	4090	4090	4095	4090	408
229	20240216	150400	289659765	4095	4090	4095	4090	8
230	20240216	150300	289627030	4090	4090	4090	4090	5
231	20240216	150200	289606580	4085	4085	4085	4085	10
232	20240216	150100	289565730	4085	4085	4085	4085	23
233	20240216	150000	289471775	4085	4085	4085	4085	151
234	20240216	145900	288854940	4085	4085	4085	4085	5
235	20240216	145800	288834515	4085	4085	4085	4085	10
236	20240216	145700	288793665	4085	4085	4085	4085	5
237	20240216	145600	288773240	4085	4085	4085	4085	5
238	20240216	145500	288752815	4085	4085	4090	4085	15
239	20240216	145400	288691515	4090	4085	4090	4085	257
240	20240216	145300	287641665	4090	4090	4090	4090	2
241	20240216	145200	287633485	4090	4090	4090	4090	5
242	20240216	145100	287613035	4090	4090	4090	4090	12
243	20240216	145000	287563955	4090	4090	4090	4090	5
244	20240216	144900	287543505	4090	4090	4090	4090	5
245	20240216	144800	287523055	4085	4085	4095	4085	32
246	20240216	144700	287392115	4085	4085	4085	4085	31
247	20240216	144600	287265480	4085	4085	4085	4085	6
248	20240216	144500	287240970	4090	4090	4090	4090	240
249	20240216	144400	286259370	4095	4095	4095	4095	0
250	20240216	144300	286259370	4095	4095	4095	4095	87
251	20240216	144200	285903105	4080	4080	4080	4080	0
252	20240216	144100	285903105	4080	4080	4080	4080	0
253	20240216	144000	285903105	4080	4080	4080	4080	0
254	20240216	143900	285903105	4080	4080	4080	4080	0
255	20240216	143800	285903105	4080	4080	4080	4080	0
256	20240216	143700	285903105	4080	4080	4080	4080	0
257	20240216	143600	285903105	4080	4080	4080	4080	0
258	20240216	143500	285903105	4080	4080	4080	4080	0
259	20240216	143400	285903105	4080	4080	4080	4080	0
260	20240216	143300	285903105	4080	4080	4080	4080	0
261	20240216	143200	285903105	4080	4080	4080	4080	0
262	20240216	143100	285903105	4080	4085	4085	4080	968
263	20240216	143000	281951135	4090	4090	4090	4090	0
264	20240216	142900	281951135	4090	4090	4090	4090	1
265	20240216	142800	281947045	4090	4090	4090	4090	0
266	20240216	142700	281947045	4090	4090	4090	4090	131
267	20240216	142600	281411255	4090	4090	4090	4090	0
268	20240216	142500	281411255	4090	4090	4090	4090	45
269	20240216	142400	281227205	4090	4090	4090	4090	5
270	20240216	142300	281206755	4080	4080	4080	4080	0
271	20240216	142200	281206755	4080	4085	4085	4080	1300
272	20240216	142100	275900270	4085	4085	4085	4085	0
273	20240216	142000	275900270	4085	4085	4085	4085	0
274	20240216	141900	275900270	4085	4085	4085	4085	1055
275	20240216	141800	271590595	4085	4085	4085	4085	50
276	20240216	141700	271386345	4095	4095	4095	4095	5
277	20240216	141600	271365870	4085	4085	4085	4085	0
278	20240216	141500	271365870	4085	4090	4090	4085	207
279	20240216	141400	270520250	4085	4085	4085	4085	0
280	20240216	141300	270520250	4085	4085	4085	4085	1
281	20240216	141200	270516165	4095	4095	4095	4095	0
282	20240216	141100	270516165	4095	4095	4095	4095	10
283	20240216	141000	270475215	4090	4100	4100	4090	112
284	20240216	140900	270017015	4090	4090	4090	4090	150
285	20240216	140800	269403515	4100	4100	4100	4100	0
286	20240216	140700	269403515	4100	4100	4100	4100	0
287	20240216	140600	269403515	4100	4100	4100	4100	0
288	20240216	140500	269403515	4100	4100	4100	4100	0
289	20240216	140400	269403515	4100	4100	4100	4100	30
290	20240216	140300	269280515	4100	4090	4100	4090	193
291	20240216	140200	268490645	4090	4090	4090	4090	35
292	20240216	140100	268347495	4100	4100	4100	4100	0
293	20240216	140000	268347495	4100	4100	4100	4100	0
294	20240216	135900	268347495	4100	4090	4100	4090	261
295	20240216	135800	267278895	4090	4090	4090	4090	23
296	20240216	135700	267184825	4095	4100	4100	4090	36
297	20240216	135600	267037335	4100	4095	4100	4095	1347
298	20240216	135500	261521320	4090	4090	4090	4090	873
299	20240216	135400	257950750	4085	4085	4085	4085	52
300	20240216	135300	257738330	4085	4085	4085	4085	0
301	20240216	135200	257738330	4085	4085	4085	4085	0
302	20240216	135100	257738330	4085	4085	4085	4085	97
303	20240216	135000	257342085	4085	4085	4085	4085	1
304	20240216	134900	257338000	4085	4085	4085	4085	0
305	20240216	134800	257338000	4085	4085	4085	4085	30
306	20240216	134700	257215450	4080	4080	4080	4080	54
307	20240216	134600	256995130	4085	4085	4085	4085	100
308	20240216	134500	256586630	4080	4080	4080	4080	0
309	20240216	134400	256586630	4080	4080	4080	4080	0
310	20240216	134300	256586630	4080	4080	4080	4080	0
311	20240216	134200	256586630	4080	4080	4080	4080	1000
312	20240216	134100	252506630	4085	4085	4085	4085	0
313	20240216	134000	252506630	4085	4085	4085	4085	140
314	20240216	133900	251934730	4085	4085	4085	4085	0
315	20240216	133800	251934730	4085	4085	4085	4085	0
316	20240216	133700	251934730	4085	4085	4085	4085	0
317	20240216	133600	251934730	4085	4085	4085	4085	0
318	20240216	133500	251934730	4085	4085	4085	4085	272
319	20240216	133400	250823610	4085	4085	4085	4085	1
320	20240216	133300	250819525	4085	4080	4085	4075	43
321	20240216	133200	250644075	4080	4080	4080	4080	100
322	20240216	133100	250236075	4080	4085	4085	4080	6
323	20240216	133000	250211570	4090	4090	4090	4090	0
324	20240216	132900	250211570	4090	4090	4090	4090	0
325	20240216	132800	250211570	4090	4075	4090	4075	163
326	20240216	132700	249547150	4085	4085	4085	4085	310
327	20240216	132600	248280800	4075	4085	4085	4075	501
328	20240216	132500	246239215	4080	4080	4080	4080	0
329	20240216	132400	246239215	4080	4085	4085	4080	1884
330	20240216	132300	238552445	4085	4085	4085	4085	10
331	20240216	132200	238511595	4085	4085	4085	4085	92
332	20240216	132100	238135775	4085	4085	4085	4085	112
333	20240216	132000	237678255	4085	4085	4085	4085	407
334	20240216	131900	236015660	4085	4085	4085	4085	91
335	20240216	131800	235643925	4085	4085	4085	4080	1138
336	20240216	131700	230995205	4085	4085	4085	4085	0
337	20240216	131600	230995205	4085	4085	4085	4085	200
338	20240216	131500	230178205	4090	4090	4090	4090	0
339	20240216	131400	230178205	4090	4090	4090	4090	3
340	20240216	131300	230165935	4090	4090	4090	4090	0
341	20240216	131200	230165935	4090	4090	4090	4090	10
342	20240216	131100	230125035	4080	4080	4080	4080	0
343	20240216	131000	230125035	4080	4080	4080	4080	90
344	20240216	130900	229757835	4090	4090	4090	4090	54
345	20240216	130800	229536975	4090	4090	4090	4090	130
346	20240216	130700	229005275	4090	4090	4090	4090	0
347	20240216	130600	229005275	4090	4085	4090	4085	560
348	20240216	130500	226717170	4085	4085	4085	4085	10
349	20240216	130400	226676320	4085	4085	4085	4085	0
350	20240216	130300	226676320	4085	4085	4085	4085	34
351	20240216	130200	226537430	4080	4080	4080	4080	0
352	20240216	130100	226537430	4080	4080	4080	4080	14
353	20240216	130000	226480310	4080	4085	4085	4080	545
354	20240216	125900	224256460	4085	4085	4085	4085	100
355	20240216	125800	223847960	4085	4085	4085	4085	5
356	20240216	125700	223827535	4085	4085	4085	4085	0
357	20240216	125600	223827535	4085	4085	4085	4085	0
358	20240216	125500	223827535	4085	4085	4085	4085	0
359	20240216	125400	223827535	4085	4085	4085	4085	393
360	20240216	125300	222222130	4085	4085	4085	4085	10
361	20240216	125200	222181280	4070	4070	4070	4070	0
362	20240216	125100	222181280	4070	4070	4070	4070	0
363	20240216	125000	222181280	4070	4070	4070	4070	0
364	20240216	124900	222181280	4070	4070	4070	4070	0
365	20240216	124800	222181280	4070	4070	4070	4070	0
366	20240216	124700	222181280	4070	4070	4070	4070	72
367	20240216	124600	221888240	4070	4070	4070	4070	0
368	20240216	124500	221888240	4070	4070	4070	4070	0
369	20240216	124400	221888240	4070	4070	4070	4070	84
370	20240216	124300	221546360	4085	4085	4085	4085	12
371	20240216	124200	221497340	4085	4085	4085	4085	0
372	20240216	124100	221497340	4085	4085	4085	4085	2
373	20240216	124000	221489170	4080	4075	4080	4075	126
374	20240216	123900	220975580	4075	4075	4075	4075	0
375	20240216	123800	220975580	4075	4075	4075	4075	5
376	20240216	123700	220955205	4075	4075	4075	4075	0
377	20240216	123600	220955205	4075	4075	4075	4075	0
378	20240216	123500	220955205	4075	4075	4075	4075	1000
379	20240216	123400	216880205	4075	4075	4075	4075	0
380	20240216	123300	216880205	4075	4075	4080	4075	3
381	20240216	123200	216867975	4075	4075	4075	4075	1
382	20240216	123100	216863900	4075	4075	4075	4075	0
383	20240216	123000	216863900	4075	4075	4075	4075	0
384	20240216	122900	216863900	4075	4080	4080	4075	1006
385	20240216	122800	212764420	4075	4075	4075	4075	998
386	20240216	122700	208697570	4055	4055	4055	4055	0
387	20240216	122600	208697570	4055	4055	4055	4055	0
388	20240216	122500	208697570	4055	4055	4055	4055	0
389	20240216	122400	208697570	4055	4055	4055	4055	0
390	20240216	122300	208697570	4055	4055	4055	4055	0
391	20240216	122200	208697570	4055	4055	4055	4055	10
392	20240216	122100	208657020	4075	4075	4075	4075	0
393	20240216	122000	208657020	4075	4075	4075	4075	0
394	20240216	121900	208657020	4075	4075	4075	4075	0
395	20240216	121800	208657020	4075	4075	4075	4075	0
396	20240216	121700	208657020	4075	4075	4075	4075	0
397	20240216	121600	208657020	4075	4075	4075	4075	0
398	20240216	121500	208657020	4075	4055	4075	4055	134
399	20240216	121400	208113340	4060	4060	4060	4060	0
400	20240216	121300	208113340	4060	4060	4060	4060	398
401	20240216	121200	206497460	4065	4065	4065	4065	0
402	20240216	121100	206497460	4065	4065	4065	4065	10
403	20240216	121000	206456810	4065	4065	4065	4065	0
404	20240216	120900	206456810	4065	4065	4065	4055	1370
405	20240216	120800	200888130	4070	4070	4070	4070	0
406	20240216	120700	200888130	4070	4070	4070	4070	0
407	20240216	120600	200888130	4070	4070	4070	4070	0
408	20240216	120500	200888130	4070	4070	4070	4070	4
409	20240216	120400	200871850	4075	4075	4075	4075	0
410	20240216	120300	200871850	4075	4075	4075	4075	0
411	20240216	120200	200871850	4075	4075	4075	4075	0
412	20240216	120100	200871850	4075	4075	4075	4075	1
413	20240216	120000	200867775	4070	4070	4070	4070	9
414	20240216	115900	200831145	4070	4070	4070	4070	1
415	20240216	115800	200827075	4075	4075	4075	4075	0
416	20240216	115700	200827075	4075	4075	4075	4075	0
417	20240216	115600	200827075	4075	4075	4075	4075	0
418	20240216	115500	200827075	4075	4075	4075	4075	0
419	20240216	115400	200827075	4075	4075	4075	4075	25
420	20240216	115300	200725200	4055	4055	4055	4055	0
421	20240216	115200	200725200	4055	4055	4055	4055	350
422	20240216	115100	199305950	4050	4050	4050	4050	0
423	20240216	115000	199305950	4050	4050	4050	4050	0
424	20240216	114900	199305950	4050	4050	4050	4050	0
425	20240216	114800	199305950	4050	4050	4050	4050	0
426	20240216	114700	199305950	4050	4050	4050	4050	1
427	20240216	114600	199301900	4065	4065	4065	4065	16
428	20240216	114500	199236860	4065	4065	4065	4065	41
429	20240216	114400	199070195	4065	4065	4065	4065	0
430	20240216	114300	199070195	4065	4065	4065	4065	0
431	20240216	114200	199070195	4065	4065	4065	4065	1756
432	20240216	114100	191932055	4065	4060	4065	4060	1000
433	20240216	114000	187868080	4060	4060	4060	4060	10
434	20240216	113900	187827480	4050	4055	4055	4050	50
435	20240216	113800	187624975	4050	4050	4050	4050	0
436	20240216	113700	187624975	4050	4050	4050	4050	0
437	20240216	113600	187624975	4050	4050	4050	4050	0
438	20240216	113500	187624975	4050	4050	4050	4050	100
439	20240216	113400	187219975	4050	4050	4050	4050	4
440	20240216	113300	187203775	4050	4050	4050	4050	66
441	20240216	113200	186936475	4050	4050	4050	4050	0
442	20240216	113100	186936475	4050	4050	4050	4050	0
443	20240216	113000	186936475	4050	4050	4050	4050	0
444	20240216	112900	186936475	4050	4050	4050	4050	0
445	20240216	112800	186936475	4050	4050	4050	4050	1
446	20240216	112700	186932425	4050	4050	4050	4050	0
447	20240216	112600	186932425	4050	4050	4050	4050	0
448	20240216	112500	186932425	4050	4050	4050	4050	0
449	20240216	112400	186932425	4050	4050	4050	4050	0
450	20240216	112300	186932425	4050	4050	4050	4050	0
451	20240216	112200	186932425	4050	4050	4050	4050	1
452	20240216	112100	186928375	4050	4050	4050	4050	0
453	20240216	112000	186928375	4050	4050	4050	4050	99
454	20240216	111900	186527425	4060	4060	4060	4060	26
455	20240216	111800	186421865	4060	4060	4060	4060	0
456	20240216	111700	186421865	4060	4060	4060	4060	0
457	20240216	111600	186421865	4060	4060	4060	4060	1
458	20240216	111500	186417805	4050	4050	4050	4050	0
459	20240216	111400	186417805	4050	4050	4050	4050	0
460	20240216	111300	186417805	4050	4050	4050	4050	1
461	20240216	111200	186413755	4050	4050	4050	4050	8
462	20240216	111100	186381355	4060	4060	4060	4060	32
463	20240216	111000	186251435	4065	4065	4065	4065	0
464	20240216	110900	186251435	4065	4065	4065	4065	0
465	20240216	110800	186251435	4065	4065	4065	4065	0
466	20240216	110700	186251435	4065	4060	4065	4060	334
467	20240216	110600	184895390	4060	4060	4060	4060	200
468	20240216	110500	184083390	4060	4060	4060	4060	0
469	20240216	110400	184083390	4060	4060	4060	4060	0
470	20240216	110300	184083390	4060	4060	4060	4060	0
471	20240216	110200	184083390	4060	4060	4060	4060	1
472	20240216	110100	184079330	4050	4050	4050	4050	0
473	20240216	110000	184079330	4050	4050	4050	4050	0
474	20240216	105900	184079330	4050	4050	4050	4050	14
475	20240216	105800	184022630	4050	4050	4050	4050	0
476	20240216	105700	184022630	4050	4050	4050	4050	0
477	20240216	105600	184022630	4050	4050	4050	4050	400
478	20240216	105500	182402630	4050	4050	4050	4050	5
479	20240216	105400	182382380	4065	4065	4065	4065	0
480	20240216	105300	182382380	4065	4065	4065	4065	0
481	20240216	105200	182382380	4065	4065	4065	4065	8
482	20240216	105100	182349860	4065	4065	4065	4065	0
483	20240216	105000	182349860	4065	4065	4065	4065	0
484	20240216	104900	182349860	4065	4065	4065	4065	324
485	20240216	104800	181032800	4060	4060	4060	4060	16
486	20240216	104700	180967840	4050	4050	4050	4050	57
487	20240216	104600	180736990	4050	4050	4050	4050	0
488	20240216	104500	180736990	4050	4050	4050	4050	0
489	20240216	104400	180736990	4050	4050	4050	4050	81
490	20240216	104300	180408940	4060	4060	4060	4060	1
491	20240216	104200	180404880	4060	4060	4060	4060	5
492	20240216	104100	180384580	4060	4050	4060	4050	108
493	20240216	104000	179946120	4050	4050	4050	4050	0
494	20240216	103900	179946120	4050	4050	4050	4050	0
495	20240216	103800	179946120	4050	4050	4050	4050	1
496	20240216	103700	179942070	4050	4050	4050	4050	325
497	20240216	103600	178625820	4050	4050	4050	4050	268
498	20240216	103500	177540420	4050	4055	4055	4050	608
499	20240216	103400	175077795	4045	4045	4045	4045	0
500	20240216	103300	175077795	4045	4060	4060	4045	20
501	20240216	103200	174996835	4065	4065	4065	4065	1
502	20240216	103100	174992770	4050	4050	4050	4050	0
503	20240216	103000	174992770	4050	4050	4050	4050	100
504	20240216	102900	174587770	4050	4050	4050	4050	0
505	20240216	102800	174587770	4050	4050	4050	4050	40
506	20240216	102700	174425770	4050	4050	4050	4050	3
507	20240216	102600	174413620	4060	4060	4060	4060	0
508	20240216	102500	174413620	4060	4060	4060	4060	0
509	20240216	102400	174413620	4060	4060	4060	4060	4
510	20240216	102300	174397380	4060	4050	4060	4050	270
511	20240216	102200	173303240	4050	4050	4050	4050	234
512	20240216	102100	172355540	4050	4050	4050	4050	0
513	20240216	102000	172355540	4050	4055	4055	4050	99
514	20240216	101900	171954150	4055	4055	4055	4055	60
515	20240216	101800	171710850	4060	4060	4060	4060	10
516	20240216	101700	171670250	4060	4060	4060	4060	0
517	20240216	101600	171670250	4060	4060	4060	4060	0
518	20240216	101500	171670250	4060	4060	4060	4060	1
519	20240216	101400	171666190	4065	4065	4065	4065	0
520	20240216	101300	171666190	4065	4060	4065	4055	30
521	20240216	101200	171544325	4050	4050	4050	4050	0
522	20240216	101100	171544325	4050	4050	4050	4050	0
523	20240216	101000	171544325	4050	4050	4050	4050	0
524	20240216	100900	171544325	4050	4050	4050	4050	1002
525	20240216	100800	167486225	4050	4050	4050	4050	0
526	20240216	100700	167486225	4050	4055	4055	4050	1050
527	20240216	100600	163228725	4055	4055	4060	4055	567
528	20240216	100500	160927055	4055	4055	4055	4055	0
529	20240216	100400	160927055	4055	4055	4055	4055	0
530	20240216	100300	160927055	4055	4050	4055	4050	21
531	20240216	100200	160842000	4055	4055	4055	4055	0
532	20240216	100100	160842000	4055	4055	4055	4055	5
533	20240216	100000	160821725	4055	4055	4055	4055	1
534	20240216	095900	160817670	4035	4045	4045	4035	1100
535	20240216	095800	156375165	4035	4035	4035	4035	20
536	20240216	095700	156294465	4060	4055	4060	4035	3606
537	20240216	095600	141713140	4045	4055	4055	4045	2000
538	20240216	095500	133622010	4050	4050	4050	4050	0
539	20240216	095400	133622010	4050	4050	4050	4050	1502
540	20240216	095300	127538910	4050	4050	4050	4050	0
541	20240216	095200	127538910	4050	4045	4060	4045	989
542	20240216	095100	123538315	4045	4045	4045	4045	0
543	20240216	095000	123538315	4045	4050	4050	4045	3756
544	20240216	094900	108337225	4050	4050	4050	4050	0
545	20240216	094800	108337225	4050	4055	4060	4050	1342
546	20240216	094700	102902110	4050	4050	4050	4050	0
547	20240216	094600	102902110	4050	4050	4050	4050	40
548	20240216	094500	102740110	4045	4055	4055	4045	1663
549	20240216	094400	96004715	4055	4055	4055	4050	159
550	20240216	094300	95360720	4055	4055	4060	4055	376
551	20240216	094200	93835790	4050	4055	4055	4050	297
552	20240216	094100	92632190	4050	4055	4055	4050	73
553	20240216	094000	92336340	4045	4045	4045	4045	31
554	20240216	093900	92210945	4045	4045	4045	4045	100
555	20240216	093800	91806445	4045	4045	4045	4045	408
556	20240216	093700	90156085	4055	4055	4055	4055	0
557	20240216	093600	90156085	4055	4055	4065	4040	542
558	20240216	093500	87961460	4055	4055	4055	4050	1448
559	20240216	093400	82096460	4050	4065	4065	4050	52
560	20240216	093300	81885110	4065	4050	4065	4045	526
561	20240216	093200	79756900	4050	4060	4060	4045	3207
562	20240216	093100	66766110	4055	4060	4060	4055	345
563	20240216	093000	65365785	4065	4060	4065	4060	280
564	20240216	092900	64228885	4060	4065	4065	4060	31
565	20240216	092800	64103020	4060	4060	4060	4060	42
566	20240216	092700	63932500	4060	4060	4065	4060	170
567	20240216	092600	63242295	4065	4065	4065	4065	0
568	20240216	092500	63242295	4065	4060	4065	4060	433
569	20240216	092400	61483820	4065	4065	4065	4065	20
570	20240216	092300	61402520	4065	4065	4065	4065	1584
571	20240216	092200	54963560	4075	4075	4075	4075	0
572	20240216	092100	54963560	4075	4065	4075	4060	840
573	20240216	092000	51551770	4065	4075	4075	4065	2091
574	20240216	091900	43045305	4075	4080	4080	4075	961
575	20240216	091800	39128230	4080	4080	4080	4080	22
576	20240216	091700	39038470	4080	4080	4080	4080	400
577	20240216	091600	37406470	4080	4080	4080	4080	25
578	20240216	091500	37304470	4080	4080	4080	4080	0
579	20240216	091400	37304470	4080	4070	4080	4070	399
580	20240216	091300	35680430	4070	4070	4070	4070	28
581	20240216	091200	35566470	4065	4065	4065	4065	67
582	20240216	091100	35294115	4065	4065	4065	4065	45
583	20240216	091000	35111190	4065	4075	4075	4065	1456
584	20240216	090900	29187080	4070	4070	4070	4070	2
585	20240216	090800	29178940	4070	4075	4075	4070	35
586	20240216	090700	29036425	4075	4080	4080	4075	41
587	20240216	090600	28869200	4080	4070	4080	4070	551
588	20240216	090500	26621510	4080	4070	4080	4065	254
589	20240216	090400	25588710	4080	4080	4080	4080	1
590	20240216	090300	25584630	4080	4080	4080	4080	2
591	20240216	090200	25576470	4070	4085	4085	4070	1255
592	20240216	090100	20465890	4070	4080	4080	4070	2597
593	20240216	090000	9891765	4075	4090	4090	4075	2421