KissMeData/011320/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185500	278855620	5060	5060	5060	5060	845
3	20240216	185400	278855620	5060	5060	5060	5060	0
4	20240216	185300	278855620	5060	5060	5060	5060	0
5	20240216	185200	278855620	5060	5060	5060	5060	0
6	20240216	185100	278855620	5060	5060	5060	5060	0
7	20240216	185000	278855620	5060	5060	5060	5060	0
8	20240216	184900	278855620	5060	5060	5060	5060	0
9	20240216	184800	278855620	5060	5060	5060	5060	0
10	20240216	184700	278855620	5060	5060	5060	5060	0
11	20240216	184600	278855620	5060	5060	5060	5060	0
12	20240216	184500	278855620	5060	5060	5060	5060	0
13	20240216	184400	278855620	5060	5060	5060	5060	0
14	20240216	184300	278855620	5060	5060	5060	5060	0
15	20240216	184200	278855620	5060	5060	5060	5060	0
16	20240216	184100	278855620	5060	5060	5060	5060	0
17	20240216	184000	278855620	5060	5060	5060	5060	0
18	20240216	183900	278855620	5060	5060	5060	5060	0
19	20240216	183800	278855620	5060	5060	5060	5060	0
20	20240216	183700	278855620	5060	5060	5060	5060	0
21	20240216	183600	278855620	5060	5060	5060	5060	0
22	20240216	183500	278855620	5060	5060	5060	5060	0
23	20240216	183400	278855620	5060	5060	5060	5060	0
24	20240216	183300	278855620	5060	5060	5060	5060	0
25	20240216	183200	278855620	5060	5060	5060	5060	0
26	20240216	183100	278855620	5060	5060	5060	5060	0
27	20240216	183000	278855620	5060	5060	5060	5060	0
28	20240216	182900	278855620	5060	5060	5060	5060	0
29	20240216	182800	278855620	5060	5060	5060	5060	0
30	20240216	182700	278855620	5060	5060	5060	5060	0
31	20240216	182600	278855620	5060	5060	5060	5060	0
32	20240216	182500	278855620	5060	5060	5060	5060	845
33	20240216	182400	278855620	5060	5060	5060	5060	0
34	20240216	182300	278855620	5060	5060	5060	5060	0
35	20240216	182200	278855620	5060	5060	5060	5060	0
36	20240216	182100	278855620	5060	5060	5060	5060	0
37	20240216	182000	278855620	5060	5060	5060	5060	0
38	20240216	181900	278855620	5060	5060	5060	5060	0
39	20240216	181800	278855620	5060	5060	5060	5060	0
40	20240216	181700	278855620	5060	5060	5060	5060	0
41	20240216	181600	278855620	5060	5060	5060	5060	0
42	20240216	181500	278855620	5060	5060	5060	5060	0
43	20240216	181400	278855620	5060	5060	5060	5060	0
44	20240216	181300	278855620	5060	5060	5060	5060	0
45	20240216	181200	278855620	5060	5060	5060	5060	0
46	20240216	181100	278855620	5060	5060	5060	5060	0
47	20240216	181000	278855620	5060	5060	5060	5060	0
48	20240216	180900	278855620	5060	5060	5060	5060	0
49	20240216	180800	278855620	5060	5060	5060	5060	0
50	20240216	180700	278855620	5060	5060	5060	5060	0
51	20240216	180600	278855620	5060	5060	5060	5060	0
52	20240216	180500	278855620	5060	5060	5060	5060	0
53	20240216	180400	278855620	5060	5060	5060	5060	0
54	20240216	180300	278855620	5060	5060	5060	5060	0
55	20240216	180200	278855620	5060	5060	5060	5060	0
56	20240216	180100	278855620	5060	5060	5060	5060	0
57	20240216	180000	278855620	5060	5060	5060	5060	0
58	20240216	175900	278855620	5060	5060	5060	5060	0
59	20240216	175800	278855620	5060	5060	5060	5060	0
60	20240216	175700	278855620	5060	5060	5060	5060	0
61	20240216	175600	278855620	5060	5060	5060	5060	0
62	20240216	175500	278855620	5060	5060	5060	5060	845
63	20240216	175400	278855620	5060	5060	5060	5060	0
64	20240216	175300	278855620	5060	5060	5060	5060	0
65	20240216	175200	278855620	5060	5060	5060	5060	0
66	20240216	175100	278855620	5060	5060	5060	5060	0
67	20240216	175000	278855620	5060	5060	5060	5060	0
68	20240216	174900	278855620	5060	5060	5060	5060	0
69	20240216	174800	278855620	5060	5060	5060	5060	0
70	20240216	174700	278855620	5060	5060	5060	5060	0
71	20240216	174600	278855620	5060	5060	5060	5060	0
72	20240216	174500	278855620	5060	5060	5060	5060	0
73	20240216	174400	278855620	5060	5060	5060	5060	0
74	20240216	174300	278855620	5060	5060	5060	5060	0
75	20240216	174200	278855620	5060	5060	5060	5060	0
76	20240216	174100	278855620	5060	5060	5060	5060	0
77	20240216	174000	278855620	5060	5060	5060	5060	0
78	20240216	173900	278855620	5060	5060	5060	5060	0
79	20240216	173800	278855620	5060	5060	5060	5060	0
80	20240216	173700	278855620	5060	5060	5060	5060	0
81	20240216	173600	278855620	5060	5060	5060	5060	0
82	20240216	173500	278855620	5060	5060	5060	5060	0
83	20240216	173400	278855620	5060	5060	5060	5060	0
84	20240216	173300	278855620	5060	5060	5060	5060	0
85	20240216	173200	278855620	5060	5060	5060	5060	0
86	20240216	173100	278855620	5060	5060	5060	5060	0
87	20240216	173000	278855620	5060	5060	5060	5060	0
88	20240216	172900	278855620	5060	5060	5060	5060	0
89	20240216	172800	278855620	5060	5060	5060	5060	0
90	20240216	172700	278855620	5060	5060	5060	5060	0
91	20240216	172600	278855620	5060	5060	5060	5060	0
92	20240216	172500	278855620	5060	5060	5060	5060	845
93	20240216	172400	278855620	5060	5060	5060	5060	0
94	20240216	172300	278855620	5060	5060	5060	5060	0
95	20240216	172200	278855620	5060	5060	5060	5060	0
96	20240216	172100	278855620	5060	5060	5060	5060	0
97	20240216	172000	278855620	5060	5060	5060	5060	0
98	20240216	171900	278855620	5060	5060	5060	5060	0
99	20240216	171800	278855620	5060	5060	5060	5060	0
100	20240216	171700	278855620	5060	5060	5060	5060	0
101	20240216	171600	278855620	5060	5060	5060	5060	0
102	20240216	171500	278855620	5060	5060	5060	5060	0
103	20240216	171400	278855620	5060	5060	5060	5060	0
104	20240216	171300	278855620	5060	5060	5060	5060	0
105	20240216	171200	278855620	5060	5060	5060	5060	0
106	20240216	171100	278855620	5060	5060	5060	5060	0
107	20240216	171000	278855620	5060	5060	5060	5060	0
108	20240216	170900	278855620	5060	5060	5060	5060	0
109	20240216	170800	278855620	5060	5060	5060	5060	0
110	20240216	170700	278855620	5060	5060	5060	5060	0
111	20240216	170600	278855620	5060	5060	5060	5060	0
112	20240216	170500	278855620	5060	5060	5060	5060	0
113	20240216	170400	278855620	5060	5060	5060	5060	0
114	20240216	170300	278855620	5060	5060	5060	5060	0
115	20240216	170200	278855620	5060	5060	5060	5060	0
116	20240216	170100	278855620	5060	5060	5060	5060	0
117	20240216	170000	278855620	5060	5060	5060	5060	0
118	20240216	165900	278855620	5060	5060	5060	5060	0
119	20240216	165800	278855620	5060	5060	5060	5060	0
120	20240216	165700	278855620	5060	5060	5060	5060	0
121	20240216	165600	278855620	5060	5060	5060	5060	0
122	20240216	165500	278855620	5060	5060	5060	5060	845
123	20240216	165400	278855620	5060	5060	5060	5060	0
124	20240216	165300	278855620	5060	5060	5060	5060	0
125	20240216	165200	278855620	5060	5060	5060	5060	0
126	20240216	165100	278855620	5060	5060	5060	5060	0
127	20240216	165000	278855620	5060	5060	5060	5060	0
128	20240216	164900	278855620	5060	5060	5060	5060	0
129	20240216	164800	278855620	5060	5060	5060	5060	0
130	20240216	164700	278855620	5060	5060	5060	5060	0
131	20240216	164600	278855620	5060	5060	5060	5060	0
132	20240216	164500	278855620	5060	5060	5060	5060	0
133	20240216	164400	278855620	5060	5060	5060	5060	0
134	20240216	164300	278855620	5060	5060	5060	5060	0
135	20240216	164200	278855620	5060	5060	5060	5060	0
136	20240216	164100	278855620	5060	5060	5060	5060	0
137	20240216	164000	278855620	5060	5060	5060	5060	0
138	20240216	163900	278855620	5060	5060	5060	5060	0
139	20240216	163800	278855620	5060	5060	5060	5060	0
140	20240216	163700	278855620	5060	5060	5060	5060	0
141	20240216	163600	278855620	5060	5060	5060	5060	0
142	20240216	163500	278855620	5060	5060	5060	5060	0
143	20240216	163400	278855620	5060	5060	5060	5060	0
144	20240216	163300	278855620	5060	5060	5060	5060	0
145	20240216	163200	278855620	5060	5060	5060	5060	0
146	20240216	163100	278855620	5060	5060	5060	5060	0
147	20240216	163000	278855620	5060	5060	5060	5060	0
148	20240216	162900	278855620	5060	5060	5060	5060	0
149	20240216	162800	278855620	5060	5060	5060	5060	0
150	20240216	162700	278855620	5060	5060	5060	5060	0
151	20240216	162600	278855620	5060	5060	5060	5060	0
152	20240216	162500	278855620	5060	5060	5060	5060	845
153	20240216	162400	278855620	5060	5060	5060	5060	0
154	20240216	162300	278855620	5060	5060	5060	5060	0
155	20240216	162200	278855620	5060	5060	5060	5060	0
156	20240216	162100	278855620	5060	5060	5060	5060	0
157	20240216	162000	278855620	5060	5060	5060	5060	0
158	20240216	161900	278855620	5060	5060	5060	5060	0
159	20240216	161800	278855620	5060	5060	5060	5060	0
160	20240216	161700	278855620	5060	5060	5060	5060	0
161	20240216	161600	278855620	5060	5060	5060	5060	0
162	20240216	161500	278855620	5060	5060	5060	5060	0
163	20240216	161400	278855620	5060	5060	5060	5060	0
164	20240216	161300	278855620	5060	5060	5060	5060	0
165	20240216	161200	278855620	5060	5060	5060	5060	0
166	20240216	161100	278855620	5060	5060	5060	5060	0
167	20240216	161000	278855620	5060	5060	5060	5060	0
168	20240216	160900	278855620	5060	5060	5060	5060	0
169	20240216	160800	278855620	5060	5060	5060	5060	0
170	20240216	160700	278855620	5060	5060	5060	5060	0
171	20240216	160600	278855620	5060	5060	5060	5060	0
172	20240216	160500	278855620	5060	5060	5060	5060	0
173	20240216	160400	278855620	5060	5060	5060	5060	0
174	20240216	160300	278855620	5060	5060	5060	5060	0
175	20240216	160200	278855620	5060	5060	5060	5060	0
176	20240216	160100	278855620	5060	5060	5060	5060	0
177	20240216	160000	278855620	5060	5060	5060	5060	0
178	20240216	155900	278855620	5060	5060	5060	5060	0
179	20240216	155800	278855620	5060	5060	5060	5060	0
180	20240216	155700	278855620	5060	5060	5060	5060	0
181	20240216	155600	278855620	5060	5060	5060	5060	0
182	20240216	155500	278855620	5060	5060	5060	5060	845
183	20240216	155400	278855620	5060	5060	5060	5060	0
184	20240216	155300	278855620	5060	5060	5060	5060	0
185	20240216	155200	278855620	5060	5060	5060	5060	0
186	20240216	155100	278855620	5060	5060	5060	5060	0
187	20240216	155000	278855620	5060	5060	5060	5060	0
188	20240216	154900	278855620	5060	5060	5060	5060	0
189	20240216	154800	278855620	5060	5060	5060	5060	0
190	20240216	154700	278855620	5060	5060	5060	5060	0
191	20240216	154600	278855620	5060	5060	5060	5060	0
192	20240216	154500	278855620	5060	5060	5060	5060	0
193	20240216	154400	278855620	5060	5060	5060	5060	0
194	20240216	154300	278855620	5060	5060	5060	5060	0
195	20240216	154200	278855620	5060	5060	5060	5060	0
196	20240216	154100	278855620	5060	5060	5060	5060	0
197	20240216	154000	278855620	5060	5060	5060	5060	0
198	20240216	153900	278855620	5060	5060	5060	5060	0
199	20240216	153800	278855620	5060	5060	5060	5060	0
200	20240216	153700	278855620	5060	5060	5060	5060	0
201	20240216	153600	278855620	5060	5060	5060	5060	0
202	20240216	153500	278855620	5060	5060	5060	5060	0
203	20240216	153400	278855620	5060	5060	5060	5060	0
204	20240216	153300	278855620	5060	5060	5060	5060	0
205	20240216	153200	278855620	5060	5060	5060	5060	0
206	20240216	153100	278855620	5060	5060	5060	5060	0
207	20240216	153000	278855620	5060	5060	5060	5060	845
208	20240216	152900	274579920	5070	5070	5070	5070	0
209	20240216	152800	274579920	5070	5070	5070	5070	0
210	20240216	152700	274579920	5070	5070	5070	5070	0
211	20240216	152600	274579920	5070	5070	5070	5070	0
212	20240216	152500	274579920	5070	5070	5070	5070	0
213	20240216	152400	274579920	5070	5070	5070	5070	0
214	20240216	152300	274579920	5070	5070	5070	5070	0
215	20240216	152200	274579920	5070	5070	5070	5070	0
216	20240216	152100	274579920	5070	5070	5070	5070	0
217	20240216	152000	274579920	5070	5070	5070	5070	0
218	20240216	151900	274579920	5070	5050	5070	5050	502
219	20240216	151800	272044240	5070	5070	5070	5070	16
220	20240216	151700	271963120	5060	5060	5060	5060	300
221	20240216	151600	270445120	5070	5070	5070	5060	250
222	20240216	151500	269178120	5060	5070	5070	5060	55
223	20240216	151400	268899770	5070	5070	5070	5070	196
224	20240216	151300	267906050	5070	5070	5070	5070	1959
225	20240216	151200	257973920	5060	5060	5060	5060	5
226	20240216	151100	257948620	5070	5070	5070	5070	0
227	20240216	151000	257948620	5070	5050	5070	5050	138
228	20240216	150900	257250940	5070	5060	5070	5060	58
229	20240216	150800	256956980	5060	5060	5060	5060	359
230	20240216	150700	255140440	5050	5050	5050	5050	100
231	20240216	150600	254635440	5060	5060	5060	5060	22
232	20240216	150500	254524120	5060	5050	5060	5050	52
233	20240216	150400	254261500	5050	5050	5050	5050	0
234	20240216	150300	254261500	5050	5050	5050	5050	201
235	20240216	150200	253246450	5070	5070	5070	5070	0
236	20240216	150100	253246450	5070	5070	5070	5070	39
237	20240216	150000	253048720	5070	5070	5070	5070	0
238	20240216	145900	253048720	5070	5070	5070	5070	0
239	20240216	145800	253048720	5070	5070	5070	5070	29
240	20240216	145700	252901690	5070	5070	5070	5070	0
241	20240216	145600	252901690	5070	5070	5070	5070	0
242	20240216	145500	252901690	5070	5070	5070	5070	0
243	20240216	145400	252901690	5070	5070	5070	5070	0
244	20240216	145300	252901690	5070	5070	5070	5070	1
245	20240216	145200	252896620	5050	5050	5050	5050	0
246	20240216	145100	252896620	5050	5050	5050	5050	40
247	20240216	145000	252694620	5070	5070	5070	5070	0
248	20240216	144900	252694620	5070	5070	5070	5070	11
249	20240216	144800	252638850	5070	5070	5070	5070	84
250	20240216	144700	252212970	5070	5070	5070	5070	0
251	20240216	144600	252212970	5070	5070	5070	5070	0
252	20240216	144500	252212970	5070	5070	5070	5070	0
253	20240216	144400	252212970	5070	5070	5070	5070	65
254	20240216	144300	251883420	5060	5060	5060	5060	19
255	20240216	144200	251787280	5060	5060	5060	5060	0
256	20240216	144100	251787280	5060	5060	5060	5060	0
257	20240216	144000	251787280	5060	5060	5060	5060	0
258	20240216	143900	251787280	5060	5060	5060	5060	20
259	20240216	143800	251686080	5070	5070	5070	5070	23
260	20240216	143700	251569470	5030	5050	5050	5030	10836
261	20240216	143600	197051320	5070	5070	5070	5070	0
262	20240216	143500	197051320	5070	5070	5070	5070	0
263	20240216	143400	197051320	5070	5070	5070	5070	0
264	20240216	143300	197051320	5070	5070	5070	5070	2
265	20240216	143200	197041180	5070	5070	5070	5070	0
266	20240216	143100	197041180	5070	5070	5070	5070	0
267	20240216	143000	197041180	5070	5070	5070	5070	0
268	20240216	142900	197041180	5070	5070	5070	5070	0
269	20240216	142800	197041180	5070	5050	5070	5040	1000
270	20240216	142700	192000420	5050	5060	5060	5050	2000
271	20240216	142600	181891230	5060	5060	5060	5060	0
272	20240216	142500	181891230	5060	5060	5060	5060	0
273	20240216	142400	181891230	5060	5060	5060	5060	0
274	20240216	142300	181891230	5060	5060	5060	5060	0
275	20240216	142200	181891230	5060	5060	5060	5060	0
276	20240216	142100	181891230	5060	5060	5060	5060	0
277	20240216	142000	181891230	5060	5070	5070	5060	42
278	20240216	141900	181678300	5070	5070	5070	5070	50
279	20240216	141800	181424800	5070	5070	5070	5070	0
280	20240216	141700	181424800	5070	5070	5070	5070	0
281	20240216	141600	181424800	5070	5070	5070	5070	60
282	20240216	141500	181120600	5070	5070	5070	5070	0
283	20240216	141400	181120600	5070	5070	5070	5070	0
284	20240216	141300	181120600	5070	5070	5070	5070	5
285	20240216	141200	181095250	5070	5070	5070	5070	0
286	20240216	141100	181095250	5070	5070	5070	5070	30
287	20240216	141000	180943150	5070	5070	5070	5070	0
288	20240216	140900	180943150	5070	5070	5070	5070	95
289	20240216	140800	180461500	5080	5080	5080	5080	2
290	20240216	140700	180451340	5080	5080	5080	5080	0
291	20240216	140600	180451340	5080	5080	5080	5080	0
292	20240216	140500	180451340	5080	5080	5080	5080	0
293	20240216	140400	180451340	5080	5080	5080	5080	0
294	20240216	140300	180451340	5080	5080	5080	5080	0
295	20240216	140200	180451340	5080	5080	5080	5080	0
296	20240216	140100	180451340	5080	5080	5080	5080	0
297	20240216	140000	180451340	5080	5080	5080	5080	0
298	20240216	135900	180451340	5080	5080	5080	5080	0
299	20240216	135800	180451340	5080	5080	5080	5080	0
300	20240216	135700	180451340	5080	5080	5080	5080	0
301	20240216	135600	180451340	5080	5080	5080	5080	5
302	20240216	135500	180425940	5070	5070	5070	5070	5
303	20240216	135400	180400590	5070	5070	5070	5070	50
304	20240216	135300	180147090	5070	5070	5070	5070	0
305	20240216	135200	180147090	5070	5070	5070	5070	0
306	20240216	135100	180147090	5070	5070	5070	5070	11
307	20240216	135000	180091320	5070	5070	5070	5070	0
308	20240216	134900	180091320	5070	5060	5070	5060	1782
309	20240216	134800	171057500	5060	5060	5060	5060	283
310	20240216	134700	169625520	5060	5060	5060	5060	0
311	20240216	134600	169625520	5060	5060	5060	5060	10
312	20240216	134500	169574920	5070	5070	5070	5070	0
313	20240216	134400	169574920	5070	5070	5070	5070	15
314	20240216	134300	169498870	5070	5070	5070	5070	0
315	20240216	134200	169498870	5070	5070	5070	5070	0
316	20240216	134100	169498870	5070	5070	5070	5070	5
317	20240216	134000	169473520	5060	5060	5060	5060	1362
318	20240216	133900	162581800	5060	5060	5060	5060	10
319	20240216	133800	162531200	5060	5060	5060	5060	0
320	20240216	133700	162531200	5060	5060	5060	5060	0
321	20240216	133600	162531200	5060	5060	5060	5060	0
322	20240216	133500	162531200	5060	5060	5060	5060	0
323	20240216	133400	162531200	5060	5060	5060	5060	0
324	20240216	133300	162531200	5060	5060	5060	5060	0
325	20240216	133200	162531200	5060	5060	5060	5060	0
326	20240216	133100	162531200	5060	5060	5060	5060	0
327	20240216	133000	162531200	5060	5060	5060	5060	0
328	20240216	132900	162531200	5060	5060	5060	5060	0
329	20240216	132800	162531200	5060	5060	5060	5060	100
330	20240216	132700	162025200	5060	5060	5060	5060	0
331	20240216	132600	162025200	5060	5060	5060	5060	0
332	20240216	132500	162025200	5060	5060	5060	5060	39
333	20240216	132400	161827860	5060	5060	5060	5060	0
334	20240216	132300	161827860	5060	5050	5060	5050	1175
335	20240216	132200	155894090	5050	5050	5050	5050	0
336	20240216	132100	155894090	5050	5050	5050	5050	30
337	20240216	132000	155742590	5050	5060	5060	5050	34
338	20240216	131900	155570850	5060	5060	5060	5060	39
339	20240216	131800	155373510	5060	5060	5060	5060	2
340	20240216	131700	155363390	5060	5060	5060	5060	0
341	20240216	131600	155363390	5060	5060	5060	5060	1
342	20240216	131500	155358330	5050	5050	5050	5050	1
343	20240216	131400	155353280	5050	5050	5050	5050	0
344	20240216	131300	155353280	5050	5050	5050	5050	0
345	20240216	131200	155353280	5050	5050	5050	5050	0
346	20240216	131100	155353280	5050	5050	5050	5050	0
347	20240216	131000	155353280	5050	5050	5050	5050	0
348	20240216	130900	155353280	5050	5050	5050	5050	0
349	20240216	130800	155353280	5050	5050	5050	5050	0
350	20240216	130700	155353280	5050	5050	5050	5050	330
351	20240216	130600	153686780	5050	5050	5050	5050	214
352	20240216	130500	152606080	5060	5050	5060	5050	202
353	20240216	130400	151585940	5050	5050	5050	5050	442
354	20240216	130300	149353840	5050	5050	5050	5050	0
355	20240216	130200	149353840	5050	5050	5050	5050	0
356	20240216	130100	149353840	5050	5050	5050	5050	0
357	20240216	130000	149353840	5050	5050	5050	5050	0
358	20240216	125900	149353840	5050	5050	5050	5050	1
359	20240216	125800	149348790	5060	5060	5060	5060	0
360	20240216	125700	149348790	5060	5060	5060	5060	0
361	20240216	125600	149348790	5060	5060	5060	5060	0
362	20240216	125500	149348790	5060	5060	5060	5060	0
363	20240216	125400	149348790	5060	5060	5060	5060	0
364	20240216	125300	149348790	5060	5060	5060	5060	0
365	20240216	125200	149348790	5060	5060	5060	5060	10
366	20240216	125100	149298190	5060	5060	5060	5060	0
367	20240216	125000	149298190	5060	5060	5060	5060	0
368	20240216	124900	149298190	5060	5060	5060	5060	1
369	20240216	124800	149293130	5050	5050	5050	5050	119
370	20240216	124700	148692180	5050	5050	5050	5050	0
371	20240216	124600	148692180	5050	5050	5050	5050	0
372	20240216	124500	148692180	5050	5050	5050	5050	0
373	20240216	124400	148692180	5050	5050	5050	5050	0
374	20240216	124300	148692180	5050	5050	5050	5050	0
375	20240216	124200	148692180	5050	5050	5050	5050	0
376	20240216	124100	148692180	5050	5050	5050	5050	0
377	20240216	124000	148692180	5050	5050	5050	5050	0
378	20240216	123900	148692180	5050	5050	5050	5050	322
379	20240216	123800	147066080	5030	5040	5040	5030	300
380	20240216	123700	145555230	5050	5050	5050	5050	0
381	20240216	123600	145555230	5050	5050	5050	5050	1
382	20240216	123500	145550180	5040	5040	5040	5040	95
383	20240216	123400	145071380	5040	5040	5040	5040	0
384	20240216	123300	145071380	5040	5040	5040	5040	100
385	20240216	123200	144567380	5040	5040	5040	5040	5
386	20240216	123100	144542180	5040	5040	5040	5040	0
387	20240216	123000	144542180	5040	5040	5040	5040	0
388	20240216	122900	144542180	5040	5040	5040	5040	0
389	20240216	122800	144542180	5040	5040	5040	5040	0
390	20240216	122700	144542180	5040	5040	5040	5040	74
391	20240216	122600	144169220	5030	5030	5030	5030	50
392	20240216	122500	143917720	5020	5020	5020	5020	0
393	20240216	122400	143917720	5020	5020	5020	5020	0
394	20240216	122300	143917720	5020	5020	5020	5020	0
395	20240216	122200	143917720	5020	5020	5020	5020	0
396	20240216	122100	143917720	5020	5020	5020	5020	794
397	20240216	122000	139931840	5030	5030	5030	5030	0
398	20240216	121900	139931840	5030	5030	5030	5030	4
399	20240216	121800	139911720	5020	5020	5020	5020	0
400	20240216	121700	139911720	5020	5020	5020	5020	1
401	20240216	121600	139906700	5030	5030	5030	5030	0
402	20240216	121500	139906700	5030	5030	5030	5030	394
403	20240216	121400	137924880	5030	5040	5040	5030	413
404	20240216	121300	135847440	5030	5030	5030	5030	0
405	20240216	121200	135847440	5030	5030	5030	5030	8
406	20240216	121100	135807200	5040	5040	5040	5040	0
407	20240216	121000	135807200	5040	5040	5040	5040	0
408	20240216	120900	135807200	5040	5040	5040	5040	0
409	20240216	120800	135807200	5040	5040	5040	5040	1
410	20240216	120700	135802160	5040	5040	5040	5040	0
411	20240216	120600	135802160	5040	5040	5040	5040	0
412	20240216	120500	135802160	5040	5040	5040	5040	239
413	20240216	120400	134597600	5040	5040	5040	5040	0
414	20240216	120300	134597600	5040	5040	5040	5040	100
415	20240216	120200	134093600	5030	5030	5030	5030	0
416	20240216	120100	134093600	5030	5030	5030	5030	200
417	20240216	120000	133087600	5030	5030	5030	5030	0
418	20240216	115900	133087600	5030	5030	5030	5030	0
419	20240216	115800	133087600	5030	5030	5030	5030	0
420	20240216	115700	133087600	5030	5030	5030	5030	0
421	20240216	115600	133087600	5030	5030	5030	5030	118
422	20240216	115500	132494060	5030	5020	5030	5020	3
423	20240216	115400	132478980	5020	5020	5020	5020	0
424	20240216	115300	132478980	5020	5020	5020	5020	1500
425	20240216	115200	124948980	5030	5030	5030	5030	0
426	20240216	115100	124948980	5030	5030	5030	5030	107
427	20240216	115000	124410770	5030	5030	5030	5030	164
428	20240216	114900	123585850	5030	5030	5030	5030	0
429	20240216	114800	123585850	5030	5030	5030	5030	2370
430	20240216	114700	111664750	5030	5030	5030	5030	0
431	20240216	114600	111664750	5030	5030	5030	5030	300
432	20240216	114500	110155750	5030	5030	5030	5030	0
433	20240216	114400	110155750	5030	5030	5030	5030	280
434	20240216	114300	108747350	5030	5030	5030	5030	0
435	20240216	114200	108747350	5030	5030	5030	5030	110
436	20240216	114100	108194050	5030	5030	5030	5030	110
437	20240216	114000	107640750	5030	5030	5030	5030	101
438	20240216	113900	107132720	5040	5040	5040	5040	0
439	20240216	113800	107132720	5040	5030	5040	5030	729
440	20240216	113700	103458580	5020	5020	5020	5020	1
441	20240216	113600	103453560	5020	5020	5020	5020	0
442	20240216	113500	103453560	5020	5030	5030	5020	593
443	20240216	113400	100476690	5030	5030	5030	5030	563
444	20240216	113300	97644800	5040	5040	5040	5040	0
445	20240216	113200	97644800	5040	5040	5040	5040	1
446	20240216	113100	97639760	5040	5040	5040	5040	0
447	20240216	113000	97639760	5040	5040	5040	5040	53
448	20240216	112900	97372640	5040	5040	5040	5040	0
449	20240216	112800	97372640	5040	5040	5040	5040	0
450	20240216	112700	97372640	5040	5040	5040	5040	0
451	20240216	112600	97372640	5040	5040	5040	5040	10
452	20240216	112500	97322240	5040	5040	5040	5040	0
453	20240216	112400	97322240	5040	5040	5040	5040	0
454	20240216	112300	97322240	5040	5040	5040	5040	0
455	20240216	112200	97322240	5040	5040	5040	5040	2
456	20240216	112100	97312160	5040	5040	5040	5040	0
457	20240216	112000	97312160	5040	5040	5040	5040	0
458	20240216	111900	97312160	5040	5040	5040	5040	199
459	20240216	111800	96309200	5040	5040	5040	5040	0
460	20240216	111700	96309200	5040	5040	5040	5040	40
461	20240216	111600	96107600	5030	5030	5030	5030	27
462	20240216	111500	95971790	5030	5030	5030	5030	20
463	20240216	111400	95871190	5030	5030	5030	5030	0
464	20240216	111300	95871190	5030	5030	5030	5030	0
465	20240216	111200	95871190	5030	5030	5030	5030	6
466	20240216	111100	95841010	5030	5030	5030	5030	111
467	20240216	111000	95282680	5030	5030	5030	5030	0
468	20240216	110900	95282680	5030	5030	5030	5030	30
469	20240216	110800	95131780	5030	5030	5030	5030	0
470	20240216	110700	95131780	5030	5030	5030	5030	98
471	20240216	110600	94638840	5030	5030	5030	5030	9
472	20240216	110500	94593570	5040	5040	5040	5040	0
473	20240216	110400	94593570	5040	5040	5040	5040	1
474	20240216	110300	94588530	5040	5040	5040	5040	0
475	20240216	110200	94588530	5040	5040	5040	5040	0
476	20240216	110100	94588530	5040	5040	5040	5040	0
477	20240216	110000	94588530	5040	5040	5040	5040	0
478	20240216	105900	94588530	5040	5040	5040	5040	2
479	20240216	105800	94578450	5040	5040	5040	5040	0
480	20240216	105700	94578450	5040	5040	5040	5040	0
481	20240216	105600	94578450	5040	5040	5040	5040	0
482	20240216	105500	94578450	5040	5040	5040	5040	0
483	20240216	105400	94578450	5040	5040	5040	5040	500
484	20240216	105300	92058450	5040	5040	5040	5040	0
485	20240216	105200	92058450	5040	5040	5040	5030	4339
486	20240216	105100	70231270	5040	5040	5040	5040	0
487	20240216	105000	70231270	5040	5040	5040	5040	0
488	20240216	104900	70231270	5040	5040	5040	5040	0
489	20240216	104800	70231270	5040	5040	5040	5040	0
490	20240216	104700	70231270	5040	5040	5040	5040	0
491	20240216	104600	70231270	5040	5040	5040	5040	0
492	20240216	104500	70231270	5040	5040	5040	5040	0
493	20240216	104400	70231270	5040	5040	5040	5040	0
494	20240216	104300	70231270	5040	5040	5040	5040	5
495	20240216	104200	70206070	5040	5040	5040	5040	200
496	20240216	104100	69198070	5030	5030	5030	5030	0
497	20240216	104000	69198070	5030	5030	5030	5030	21
498	20240216	103900	69092440	5030	5030	5030	5030	0
499	20240216	103800	69092440	5030	5030	5030	5030	0
500	20240216	103700	69092440	5030	5030	5030	5030	0
501	20240216	103600	69092440	5030	5030	5030	5030	0
502	20240216	103500	69092440	5030	5030	5030	5030	0
503	20240216	103400	69092440	5030	5030	5030	5030	0
504	20240216	103300	69092440	5030	5030	5030	5030	0
505	20240216	103200	69092440	5030	5030	5030	5030	0
506	20240216	103100	69092440	5030	5030	5030	5030	11
507	20240216	103000	69037110	5030	5030	5030	5030	104
508	20240216	102900	68513990	5040	5040	5040	5040	62
509	20240216	102800	68201510	5040	5040	5040	5040	1
510	20240216	102700	68196470	5050	5050	5050	5050	0
511	20240216	102600	68196470	5050	5050	5050	5050	0
512	20240216	102500	68196470	5050	5050	5050	5050	100
513	20240216	102400	67691470	5050	5050	5050	5050	0
514	20240216	102300	67691470	5050	5050	5050	5050	0
515	20240216	102200	67691470	5050	5050	5050	5050	0
516	20240216	102100	67691470	5050	5050	5050	5050	1
517	20240216	102000	67686420	5040	5040	5040	5040	40
518	20240216	101900	67484820	5040	5040	5040	5040	0
519	20240216	101800	67484820	5040	5040	5040	5040	60
520	20240216	101700	67182420	5050	5050	5050	5050	1
521	20240216	101600	67177370	5040	5040	5040	5040	200
522	20240216	101500	66169370	5040	5040	5040	5040	38
523	20240216	101400	65977850	5050	5050	5050	5050	0
524	20240216	101300	65977850	5050	5050	5050	5050	0
525	20240216	101200	65977850	5050	5050	5050	5050	0
526	20240216	101100	65977850	5050	5050	5050	5050	0
527	20240216	101000	65977850	5050	5050	5050	5050	0
528	20240216	100900	65977850	5050	5050	5050	5050	0
529	20240216	100800	65977850	5050	5050	5050	5050	0
530	20240216	100700	65977850	5050	5050	5050	5050	2
531	20240216	100600	65967750	5050	5050	5050	5050	0
532	20240216	100500	65967750	5050	5050	5050	5050	0
533	20240216	100400	65967750	5050	5050	5050	5050	20
534	20240216	100300	65866750	5030	5030	5030	5030	36
535	20240216	100200	65685670	5030	5030	5030	5030	0
536	20240216	100100	65685670	5030	5050	5050	5030	12
537	20240216	100000	65625290	5030	5030	5030	5030	0
538	20240216	095900	65625290	5030	5030	5030	5030	0
539	20240216	095800	65625290	5030	5030	5030	5030	1000
540	20240216	095700	60595290	5030	5030	5030	5030	0
541	20240216	095600	60595290	5030	5040	5040	5030	905
542	20240216	095500	56042140	5030	5030	5030	5030	0
543	20240216	095400	56042140	5030	5030	5030	5030	0
544	20240216	095300	56042140	5030	5030	5030	5030	0
545	20240216	095200	56042140	5030	5030	5030	5030	155
546	20240216	095100	55262490	5030	5030	5030	5030	0
547	20240216	095000	55262490	5030	5030	5030	5030	0
548	20240216	094900	55262490	5030	5030	5030	5030	150
549	20240216	094800	54507990	5030	5030	5030	5030	900
550	20240216	094700	49980990	5030	5030	5030	5030	100
551	20240216	094600	49477990	5030	5030	5030	5030	50
552	20240216	094500	49226490	5050	5050	5050	5050	10
553	20240216	094400	49175990	5030	5030	5030	5030	142
554	20240216	094300	48461730	5030	5030	5030	5030	111
555	20240216	094200	47903400	5030	5030	5030	5030	768
556	20240216	094100	44040360	5050	5050	5050	5050	12
557	20240216	094000	43979760	5050	5050	5050	5040	323
558	20240216	093900	42351810	5050	5050	5050	5050	3
559	20240216	093800	42336660	5050	5050	5050	5050	67
560	20240216	093700	41998310	5060	5060	5060	5060	1
561	20240216	093600	41993250	5030	5030	5030	5030	0
562	20240216	093500	41993250	5030	5030	5030	5030	691
563	20240216	093400	38517520	5030	5030	5030	5030	0
564	20240216	093300	38517520	5030	5030	5030	5030	200
565	20240216	093200	37511520	5030	5030	5030	5030	126
566	20240216	093100	36877740	5030	5030	5030	5030	2053
567	20240216	093000	26551150	5050	5050	5050	5050	0
568	20240216	092900	26551150	5050	5050	5050	5050	0
569	20240216	092800	26551150	5050	5050	5050	5050	0
570	20240216	092700	26551150	5050	5050	5050	5050	0
571	20240216	092600	26551150	5050	5050	5050	5050	0
572	20240216	092500	26551150	5050	5050	5050	5050	2
573	20240216	092400	26541050	5050	5050	5050	5050	0
574	20240216	092300	26541050	5050	5050	5050	5050	50
575	20240216	092200	26288550	5040	5040	5040	5040	250
576	20240216	092100	25028550	5040	5060	5060	5040	520
577	20240216	092000	22406190	5050	5050	5050	5050	0
578	20240216	091900	22406190	5050	5050	5050	5050	481
579	20240216	091800	19977140	5060	5060	5060	5060	0
580	20240216	091700	19977140	5060	5060	5060	5060	9
581	20240216	091600	19931600	5060	5060	5060	5060	284
582	20240216	091500	18494560	5060	5060	5060	5060	548
583	20240216	091400	15721680	5060	5060	5060	5060	0
584	20240216	091300	15721680	5060	5060	5060	5060	200
585	20240216	091200	14709680	5060	5060	5060	5060	0
586	20240216	091100	14709680	5060	5060	5060	5060	50
587	20240216	091000	14456680	5060	5060	5060	5060	0
588	20240216	090900	14456680	5060	5060	5060	5060	0
589	20240216	090800	14456680	5060	5060	5060	5060	451
590	20240216	090700	12174620	5060	5060	5060	5060	19
591	20240216	090600	12078480	5060	5060	5060	5060	197
592	20240216	090500	11081660	5060	5060	5060	5060	500
593	20240216	090400	8551660	5060	5060	5060	5060	792
594	20240216	090300	4544140	5070	5070	5070	5070	1
595	20240216	090200	4539070	5030	5040	5040	5030	700
596	20240216	090100	1018050	5030	5040	5040	5030	135
597	20240216	090000	337680	5040	5040	5040	5040	67