KissMeData/019540/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190400	197819440	4435	4435	4435	4435	1372
3	20240216	190300	197819440	4435	4435	4435	4435	0
4	20240216	190200	197819440	4435	4435	4435	4435	0
5	20240216	190100	197819440	4435	4435	4435	4435	0
6	20240216	190000	197819440	4435	4435	4435	4435	0
7	20240216	185900	197819440	4435	4435	4435	4435	0
8	20240216	185800	197819440	4435	4435	4435	4435	0
9	20240216	185700	197819440	4435	4435	4435	4435	0
10	20240216	185600	197819440	4435	4435	4435	4435	0
11	20240216	185500	197819440	4435	4435	4435	4435	0
12	20240216	185400	197819440	4435	4435	4435	4435	0
13	20240216	185300	197819440	4435	4435	4435	4435	0
14	20240216	185200	197819440	4435	4435	4435	4435	0
15	20240216	185100	197819440	4435	4435	4435	4435	0
16	20240216	185000	197819440	4435	4435	4435	4435	0
17	20240216	184900	197819440	4435	4435	4435	4435	0
18	20240216	184800	197819440	4435	4435	4435	4435	0
19	20240216	184700	197819440	4435	4435	4435	4435	0
20	20240216	184600	197819440	4435	4435	4435	4435	0
21	20240216	184500	197819440	4435	4435	4435	4435	0
22	20240216	184400	197819440	4435	4435	4435	4435	0
23	20240216	184300	197819440	4435	4435	4435	4435	0
24	20240216	184200	197819440	4435	4435	4435	4435	0
25	20240216	184100	197819440	4435	4435	4435	4435	0
26	20240216	184000	197819440	4435	4435	4435	4435	0
27	20240216	183900	197819440	4435	4435	4435	4435	0
28	20240216	183800	197819440	4435	4435	4435	4435	0
29	20240216	183700	197819440	4435	4435	4435	4435	0
30	20240216	183600	197819440	4435	4435	4435	4435	0
31	20240216	183500	197819440	4435	4435	4435	4435	0
32	20240216	183400	197819440	4435	4435	4435	4435	1372
33	20240216	183300	197819440	4435	4435	4435	4435	0
34	20240216	183200	197819440	4435	4435	4435	4435	0
35	20240216	183100	197819440	4435	4435	4435	4435	0
36	20240216	183000	197819440	4435	4435	4435	4435	0
37	20240216	182900	197819440	4435	4435	4435	4435	0
38	20240216	182800	197819440	4435	4435	4435	4435	0
39	20240216	182700	197819440	4435	4435	4435	4435	0
40	20240216	182600	197819440	4435	4435	4435	4435	0
41	20240216	182500	197819440	4435	4435	4435	4435	0
42	20240216	182400	197819440	4435	4435	4435	4435	0
43	20240216	182300	197819440	4435	4435	4435	4435	0
44	20240216	182200	197819440	4435	4435	4435	4435	0
45	20240216	182100	197819440	4435	4435	4435	4435	0
46	20240216	182000	197819440	4435	4435	4435	4435	0
47	20240216	181900	197819440	4435	4435	4435	4435	0
48	20240216	181800	197819440	4435	4435	4435	4435	0
49	20240216	181700	197819440	4435	4435	4435	4435	0
50	20240216	181600	197819440	4435	4435	4435	4435	0
51	20240216	181500	197819440	4435	4435	4435	4435	0
52	20240216	181400	197819440	4435	4435	4435	4435	0
53	20240216	181300	197819440	4435	4435	4435	4435	0
54	20240216	181200	197819440	4435	4435	4435	4435	0
55	20240216	181100	197819440	4435	4435	4435	4435	0
56	20240216	181000	197819440	4435	4435	4435	4435	0
57	20240216	180900	197819440	4435	4435	4435	4435	0
58	20240216	180800	197819440	4435	4435	4435	4435	0
59	20240216	180700	197819440	4435	4435	4435	4435	0
60	20240216	180600	197819440	4435	4435	4435	4435	0
61	20240216	180500	197819440	4435	4435	4435	4435	0
62	20240216	180400	197819440	4435	4435	4435	4435	1372
63	20240216	180300	197819440	4435	4435	4435	4435	0
64	20240216	180200	197819440	4435	4435	4435	4435	0
65	20240216	180100	197819440	4435	4435	4435	4435	0
66	20240216	180000	197819440	4435	4435	4435	4435	0
67	20240216	175900	197819440	4435	4435	4435	4435	0
68	20240216	175800	197819440	4435	4435	4435	4435	0
69	20240216	175700	197819440	4435	4435	4435	4435	0
70	20240216	175600	197819440	4435	4435	4435	4435	0
71	20240216	175500	197819440	4435	4435	4435	4435	0
72	20240216	175400	197819440	4435	4435	4435	4435	0
73	20240216	175300	197819440	4435	4435	4435	4435	0
74	20240216	175200	197819440	4435	4435	4435	4435	0
75	20240216	175100	197819440	4435	4435	4435	4435	0
76	20240216	175000	197819440	4435	4435	4435	4435	0
77	20240216	174900	197819440	4435	4435	4435	4435	0
78	20240216	174800	197819440	4435	4435	4435	4435	0
79	20240216	174700	197819440	4435	4435	4435	4435	0
80	20240216	174600	197819440	4435	4435	4435	4435	0
81	20240216	174500	197819440	4435	4435	4435	4435	0
82	20240216	174400	197819440	4435	4435	4435	4435	0
83	20240216	174300	197819440	4435	4435	4435	4435	0
84	20240216	174200	197819440	4435	4435	4435	4435	0
85	20240216	174100	197819440	4435	4435	4435	4435	0
86	20240216	174000	197819440	4435	4435	4435	4435	0
87	20240216	173900	197819440	4435	4435	4435	4435	0
88	20240216	173800	197819440	4435	4435	4435	4435	0
89	20240216	173700	197819440	4435	4435	4435	4435	0
90	20240216	173600	197819440	4435	4435	4435	4435	0
91	20240216	173500	197819440	4435	4435	4435	4435	0
92	20240216	173400	197819440	4435	4435	4435	4435	1372
93	20240216	173300	197819440	4435	4435	4435	4435	0
94	20240216	173200	197819440	4435	4435	4435	4435	0
95	20240216	173100	197819440	4435	4435	4435	4435	0
96	20240216	173000	197819440	4435	4435	4435	4435	0
97	20240216	172900	197819440	4435	4435	4435	4435	0
98	20240216	172800	197819440	4435	4435	4435	4435	0
99	20240216	172700	197819440	4435	4435	4435	4435	0
100	20240216	172600	197819440	4435	4435	4435	4435	0
101	20240216	172500	197819440	4435	4435	4435	4435	0
102	20240216	172400	197819440	4435	4435	4435	4435	0
103	20240216	172300	197819440	4435	4435	4435	4435	0
104	20240216	172200	197819440	4435	4435	4435	4435	0
105	20240216	172100	197819440	4435	4435	4435	4435	0
106	20240216	172000	197819440	4435	4435	4435	4435	0
107	20240216	171900	197819440	4435	4435	4435	4435	0
108	20240216	171800	197819440	4435	4435	4435	4435	0
109	20240216	171700	197819440	4435	4435	4435	4435	0
110	20240216	171600	197819440	4435	4435	4435	4435	0
111	20240216	171500	197819440	4435	4435	4435	4435	0
112	20240216	171400	197819440	4435	4435	4435	4435	0
113	20240216	171300	197819440	4435	4435	4435	4435	0
114	20240216	171200	197819440	4435	4435	4435	4435	0
115	20240216	171100	197819440	4435	4435	4435	4435	0
116	20240216	171000	197819440	4435	4435	4435	4435	0
117	20240216	170900	197819440	4435	4435	4435	4435	0
118	20240216	170800	197819440	4435	4435	4435	4435	0
119	20240216	170700	197819440	4435	4435	4435	4435	0
120	20240216	170600	197819440	4435	4435	4435	4435	0
121	20240216	170500	197819440	4435	4435	4435	4435	0
122	20240216	170400	197819440	4435	4435	4435	4435	1372
123	20240216	170300	197819440	4435	4435	4435	4435	0
124	20240216	170200	197819440	4435	4435	4435	4435	0
125	20240216	170100	197819440	4435	4435	4435	4435	0
126	20240216	170000	197819440	4435	4435	4435	4435	0
127	20240216	165900	197819440	4435	4435	4435	4435	0
128	20240216	165800	197819440	4435	4435	4435	4435	0
129	20240216	165700	197819440	4435	4435	4435	4435	0
130	20240216	165600	197819440	4435	4435	4435	4435	0
131	20240216	165500	197819440	4435	4435	4435	4435	0
132	20240216	165400	197819440	4435	4435	4435	4435	0
133	20240216	165300	197819440	4435	4435	4435	4435	0
134	20240216	165200	197819440	4435	4435	4435	4435	0
135	20240216	165100	197819440	4435	4435	4435	4435	0
136	20240216	165000	197819440	4435	4435	4435	4435	0
137	20240216	164900	197819440	4435	4435	4435	4435	0
138	20240216	164800	197819440	4435	4435	4435	4435	0
139	20240216	164700	197819440	4435	4435	4435	4435	0
140	20240216	164600	197819440	4435	4435	4435	4435	0
141	20240216	164500	197819440	4435	4435	4435	4435	0
142	20240216	164400	197819440	4435	4435	4435	4435	0
143	20240216	164300	197819440	4435	4435	4435	4435	0
144	20240216	164200	197819440	4435	4435	4435	4435	0
145	20240216	164100	197819440	4435	4435	4435	4435	0
146	20240216	164000	197819440	4435	4435	4435	4435	0
147	20240216	163900	197819440	4435	4435	4435	4435	0
148	20240216	163800	197819440	4435	4435	4435	4435	0
149	20240216	163700	197819440	4435	4435	4435	4435	0
150	20240216	163600	197819440	4435	4435	4435	4435	0
151	20240216	163500	197819440	4435	4435	4435	4435	0
152	20240216	163400	197819440	4435	4435	4435	4435	1372
153	20240216	163300	197819440	4435	4435	4435	4435	0
154	20240216	163200	197819440	4435	4435	4435	4435	0
155	20240216	163100	197819440	4435	4435	4435	4435	0
156	20240216	163000	197819440	4435	4435	4435	4435	0
157	20240216	162900	197819440	4435	4435	4435	4435	0
158	20240216	162800	197819440	4435	4435	4435	4435	0
159	20240216	162700	197819440	4435	4435	4435	4435	0
160	20240216	162600	197819440	4435	4435	4435	4435	0
161	20240216	162500	197819440	4435	4435	4435	4435	0
162	20240216	162400	197819440	4435	4435	4435	4435	0
163	20240216	162300	197819440	4435	4435	4435	4435	0
164	20240216	162200	197819440	4435	4435	4435	4435	0
165	20240216	162100	197819440	4435	4435	4435	4435	0
166	20240216	162000	197819440	4435	4435	4435	4435	0
167	20240216	161900	197819440	4435	4435	4435	4435	0
168	20240216	161800	197819440	4435	4435	4435	4435	0
169	20240216	161700	197819440	4435	4435	4435	4435	0
170	20240216	161600	197819440	4435	4435	4435	4435	0
171	20240216	161500	197819440	4435	4435	4435	4435	0
172	20240216	161400	197819440	4435	4435	4435	4435	0
173	20240216	161300	197819440	4435	4435	4435	4435	0
174	20240216	161200	197819440	4435	4435	4435	4435	0
175	20240216	161100	197819440	4435	4435	4435	4435	0
176	20240216	161000	197819440	4435	4435	4435	4435	0
177	20240216	160900	197819440	4435	4435	4435	4435	0
178	20240216	160800	197819440	4435	4435	4435	4435	0
179	20240216	160700	197819440	4435	4435	4435	4435	0
180	20240216	160600	197819440	4435	4435	4435	4435	0
181	20240216	160500	197819440	4435	4435	4435	4435	0
182	20240216	160400	197819440	4435	4435	4435	4435	1372
183	20240216	160300	197819440	4435	4435	4435	4435	0
184	20240216	160200	197819440	4435	4435	4435	4435	0
185	20240216	160100	197819440	4435	4435	4435	4435	0
186	20240216	160000	197819440	4435	4435	4435	4435	0
187	20240216	155900	197819440	4435	4435	4435	4435	0
188	20240216	155800	197819440	4435	4435	4435	4435	0
189	20240216	155700	197819440	4435	4435	4435	4435	0
190	20240216	155600	197819440	4435	4435	4435	4435	0
191	20240216	155500	197819440	4435	4435	4435	4435	0
192	20240216	155400	197819440	4435	4435	4435	4435	0
193	20240216	155300	197819440	4435	4435	4435	4435	0
194	20240216	155200	197819440	4435	4435	4435	4435	0
195	20240216	155100	197819440	4435	4435	4435	4435	0
196	20240216	155000	197819440	4435	4435	4435	4435	0
197	20240216	154900	197819440	4435	4435	4435	4435	0
198	20240216	154800	197819440	4435	4435	4435	4435	0
199	20240216	154700	197819440	4435	4435	4435	4435	0
200	20240216	154600	197819440	4435	4435	4435	4435	0
201	20240216	154500	197819440	4435	4435	4435	4435	0
202	20240216	154400	197819440	4435	4435	4435	4435	0
203	20240216	154300	197819440	4435	4435	4435	4435	0
204	20240216	154200	197819440	4435	4435	4435	4435	0
205	20240216	154100	197819440	4435	4435	4435	4435	0
206	20240216	154000	197819440	4435	4435	4435	4435	0
207	20240216	153900	197819440	4435	4435	4435	4435	0
208	20240216	153800	197819440	4435	4435	4435	4435	0
209	20240216	153700	197819440	4435	4435	4435	4435	0
210	20240216	153600	197819440	4435	4435	4435	4435	0
211	20240216	153500	197819440	4435	4435	4435	4435	0
212	20240216	153400	197819440	4435	4435	4435	4435	1372
213	20240216	153300	197819440	4435	4435	4435	4435	0
214	20240216	153200	197819440	4435	4435	4435	4435	0
215	20240216	153100	197819440	4435	4435	4435	4435	0
216	20240216	153000	197819440	4435	4435	4435	4435	1372
217	20240216	152900	191734620	4435	4435	4435	4435	0
218	20240216	152800	191734620	4435	4435	4435	4435	0
219	20240216	152700	191734620	4435	4435	4435	4435	0
220	20240216	152600	191734620	4435	4435	4435	4435	0
221	20240216	152500	191734620	4435	4435	4435	4435	0
222	20240216	152400	191734620	4435	4435	4435	4435	0
223	20240216	152300	191734620	4435	4435	4435	4435	0
224	20240216	152200	191734620	4435	4435	4435	4435	0
225	20240216	152100	191734620	4435	4435	4435	4435	0
226	20240216	152000	191734620	4435	4435	4435	4435	0
227	20240216	151900	191734620	4435	4430	4435	4430	3
228	20240216	151800	191721325	4430	4430	4430	4430	0
229	20240216	151700	191721325	4430	4430	4430	4430	0
230	20240216	151600	191721325	4430	4430	4430	4430	0
231	20240216	151500	191721325	4430	4430	4430	4430	0
232	20240216	151400	191721325	4430	4430	4430	4430	0
233	20240216	151300	191721325	4430	4430	4430	4430	0
234	20240216	151200	191721325	4430	4430	4430	4430	0
235	20240216	151100	191721325	4430	4430	4430	4430	0
236	20240216	151000	191721325	4430	4430	4430	4430	0
237	20240216	150900	191721325	4430	4430	4430	4430	0
238	20240216	150800	191721325	4430	4430	4430	4430	0
239	20240216	150700	191721325	4430	4430	4430	4430	0
240	20240216	150600	191721325	4430	4430	4430	4430	0
241	20240216	150500	191721325	4430	4430	4430	4430	0
242	20240216	150400	191721325	4430	4430	4430	4430	0
243	20240216	150300	191721325	4430	4430	4430	4430	5
244	20240216	150200	191699175	4430	4430	4430	4430	0
245	20240216	150100	191699175	4430	4430	4430	4430	0
246	20240216	150000	191699175	4430	4430	4430	4430	1713
247	20240216	145900	184110585	4430	4430	4430	4430	51
248	20240216	145800	183884655	4430	4430	4430	4430	1
249	20240216	145700	183880225	4430	4430	4430	4430	0
250	20240216	145600	183880225	4430	4430	4430	4430	0
251	20240216	145500	183880225	4430	4430	4430	4430	0
252	20240216	145400	183880225	4430	4430	4430	4430	0
253	20240216	145300	183880225	4430	4430	4430	4430	0
254	20240216	145200	183880225	4430	4430	4430	4430	214
255	20240216	145100	182932205	4430	4415	4430	4415	510
256	20240216	145000	180675305	4415	4415	4415	4415	0
257	20240216	144900	180675305	4415	4430	4430	4415	5
258	20240216	144800	180653170	4430	4430	4430	4430	7
259	20240216	144700	180622160	4435	4425	4435	4425	20
260	20240216	144600	180533650	4425	4425	4425	4425	0
261	20240216	144500	180533650	4425	4425	4425	4420	185
262	20240216	144400	179715535	4435	4435	4435	4435	0
263	20240216	144300	179715535	4435	4435	4435	4435	0
264	20240216	144200	179715535	4435	4435	4435	4435	0
265	20240216	144100	179715535	4435	4435	4435	4435	0
266	20240216	144000	179715535	4435	4435	4435	4435	0
267	20240216	143900	179715535	4435	4435	4435	4435	0
268	20240216	143800	179715535	4435	4435	4435	4435	0
269	20240216	143700	179715535	4435	4435	4435	4435	0
270	20240216	143600	179715535	4435	4435	4435	4435	0
271	20240216	143500	179715535	4435	4435	4435	4435	1
272	20240216	143400	179711100	4435	4435	4435	4435	0
273	20240216	143300	179711100	4435	4435	4435	4435	1
274	20240216	143200	179706665	4435	4435	4435	4435	0
275	20240216	143100	179706665	4435	4435	4435	4435	0
276	20240216	143000	179706665	4435	4435	4435	4435	5
277	20240216	142900	179684490	4425	4425	4425	4425	4
278	20240216	142800	179666790	4440	4440	4440	4440	0
279	20240216	142700	179666790	4440	4440	4440	4440	0
280	20240216	142600	179666790	4440	4440	4440	4440	0
281	20240216	142500	179666790	4440	4440	4440	4440	0
282	20240216	142400	179666790	4440	4440	4440	4440	5
283	20240216	142300	179644590	4440	4440	4440	4440	0
284	20240216	142200	179644590	4440	4440	4440	4440	301
285	20240216	142100	178308150	4440	4440	4440	4440	1
286	20240216	142000	178303710	4440	4440	4440	4440	10
287	20240216	141900	178259310	4440	4440	4440	4440	0
288	20240216	141800	178259310	4440	4440	4440	4440	1
289	20240216	141700	178254870	4425	4430	4430	4425	6
290	20240216	141600	178228315	4445	4445	4445	4445	0
291	20240216	141500	178228315	4445	4445	4445	4445	1
292	20240216	141400	178223870	4430	4430	4430	4430	0
293	20240216	141300	178223870	4430	4430	4430	4430	0
294	20240216	141200	178223870	4430	4430	4430	4430	1
295	20240216	141100	178219440	4425	4440	4440	4425	508
296	20240216	141000	175964265	4435	4435	4435	4435	715
297	20240216	140900	172793240	4435	4430	4435	4430	539
298	20240216	140800	170403470	4430	4430	4430	4430	11
299	20240216	140700	170354740	4435	4430	4435	4430	299
300	20240216	140600	169029200	4430	4420	4430	4420	1592
301	20240216	140500	161987255	4420	4420	4420	4420	61
302	20240216	140400	161717635	4415	4420	4420	4415	3
303	20240216	140300	161704380	4415	4415	4415	4415	50
304	20240216	140200	161483630	4410	4410	4410	4410	575
305	20240216	140100	158947880	4410	4410	4410	4410	0
306	20240216	140000	158947880	4410	4410	4410	4410	0
307	20240216	135900	158947880	4410	4410	4410	4410	0
308	20240216	135800	158947880	4410	4410	4410	4410	0
309	20240216	135700	158947880	4410	4410	4410	4410	0
310	20240216	135600	158947880	4410	4410	4410	4410	0
311	20240216	135500	158947880	4410	4410	4410	4410	0
312	20240216	135400	158947880	4410	4410	4410	4410	0
313	20240216	135300	158947880	4410	4410	4410	4410	0
314	20240216	135200	158947880	4410	4410	4410	4410	0
315	20240216	135100	158947880	4410	4410	4410	4410	0
316	20240216	135000	158947880	4410	4410	4410	4410	0
317	20240216	134900	158947880	4410	4410	4410	4410	0
318	20240216	134800	158947880	4410	4410	4410	4410	0
319	20240216	134700	158947880	4410	4410	4410	4410	16
320	20240216	134600	158877320	4420	4410	4420	4410	440
321	20240216	134500	156936720	4405	4405	4405	4405	0
322	20240216	134400	156936720	4405	4405	4405	4405	200
323	20240216	134300	156055720	4420	4420	4420	4420	1
324	20240216	134200	156051300	4410	4420	4420	4410	101
325	20240216	134100	155605880	4405	4405	4405	4405	1
326	20240216	134000	155601475	4405	4420	4420	4405	166
327	20240216	133900	154870230	4405	4405	4405	4405	32
328	20240216	133800	154729270	4400	4400	4400	4400	0
329	20240216	133700	154729270	4400	4410	4410	4400	55
330	20240216	133600	154487155	4420	4420	4420	4420	0
331	20240216	133500	154487155	4420	4415	4420	4415	282
332	20240216	133400	153241750	4410	4410	4410	4410	0
333	20240216	133300	153241750	4410	4410	4410	4410	0
334	20240216	133200	153241750	4410	4410	4410	4410	0
335	20240216	133100	153241750	4410	4410	4410	4410	0
336	20240216	133000	153241750	4410	4410	4410	4410	0
337	20240216	132900	153241750	4410	4410	4410	4410	0
338	20240216	132800	153241750	4410	4410	4410	4410	0
339	20240216	132700	153241750	4410	4410	4410	4410	0
340	20240216	132600	153241750	4410	4410	4410	4410	0
341	20240216	132500	153241750	4410	4410	4410	4410	0
342	20240216	132400	153241750	4410	4410	4410	4410	0
343	20240216	132300	153241750	4410	4410	4410	4410	100
344	20240216	132200	152800750	4425	4425	4425	4425	0
345	20240216	132100	152800750	4425	4425	4425	4425	0
346	20240216	132000	152800750	4425	4425	4425	4425	0
347	20240216	131900	152800750	4425	4425	4425	4425	0
348	20240216	131800	152800750	4425	4425	4425	4425	1
349	20240216	131700	152796325	4425	4425	4425	4425	0
350	20240216	131600	152796325	4425	4425	4425	4425	5
351	20240216	131500	152774200	4425	4425	4425	4425	0
352	20240216	131400	152774200	4425	4425	4425	4425	0
353	20240216	131300	152774200	4425	4425	4425	4425	0
354	20240216	131200	152774200	4425	4410	4425	4405	153
355	20240216	131100	152100205	4430	4430	4430	4430	0
356	20240216	131000	152100205	4430	4430	4430	4430	1
357	20240216	130900	152095775	4410	4410	4410	4410	640
358	20240216	130800	149273375	4430	4430	4430	4430	0
359	20240216	130700	149273375	4430	4420	4430	4410	217
360	20240216	130600	148316360	4420	4420	4420	4420	8
361	20240216	130500	148281000	4420	4420	4420	4420	0
362	20240216	130400	148281000	4420	4420	4420	4420	0
363	20240216	130300	148281000	4420	4420	4420	4420	0
364	20240216	130200	148281000	4420	4420	4420	4420	228
365	20240216	130100	147273240	4435	4435	4435	4435	0
366	20240216	130000	147273240	4435	4435	4435	4435	0
367	20240216	125900	147273240	4435	4435	4435	4435	0
368	20240216	125800	147273240	4435	4435	4435	4435	0
369	20240216	125700	147273240	4435	4435	4435	4435	1
370	20240216	125600	147268805	4435	4435	4435	4435	0
371	20240216	125500	147268805	4435	4435	4435	4435	0
372	20240216	125400	147268805	4435	4435	4435	4435	11
373	20240216	125300	147220020	4435	4435	4435	4435	1
374	20240216	125200	147215585	4435	4435	4435	4435	0
375	20240216	125100	147215585	4435	4435	4435	4435	1
376	20240216	125000	147211150	4435	4435	4435	4435	2
377	20240216	124900	147202280	4415	4415	4415	4415	0
378	20240216	124800	147202280	4415	4415	4415	4415	0
379	20240216	124700	147202280	4415	4415	4415	4415	0
380	20240216	124600	147202280	4415	4415	4415	4415	200
381	20240216	124500	146319280	4415	4425	4425	4415	200
382	20240216	124400	145435740	4425	4425	4425	4425	0
383	20240216	124300	145435740	4425	4425	4425	4425	252
384	20240216	124200	144320640	4425	4425	4425	4425	0
385	20240216	124100	144320640	4425	4425	4425	4425	0
386	20240216	124000	144320640	4425	4425	4425	4425	5
387	20240216	123900	144298515	4410	4390	4425	4390	4020
388	20240216	123800	126603875	4390	4390	4390	4390	0
389	20240216	123700	126603875	4390	4390	4390	4390	0
390	20240216	123600	126603875	4390	4385	4390	4385	619
391	20240216	123500	123889530	4385	4385	4385	4385	0
392	20240216	123400	123889530	4385	4385	4385	4385	0
393	20240216	123300	123889530	4385	4385	4385	4385	113
394	20240216	123200	123394025	4390	4390	4390	4390	0
395	20240216	123100	123394025	4390	4390	4390	4390	0
396	20240216	123000	123394025	4390	4390	4390	4390	0
397	20240216	122900	123394025	4390	4390	4390	4390	0
398	20240216	122800	123394025	4390	4390	4390	4390	3
399	20240216	122700	123380855	4390	4390	4390	4390	0
400	20240216	122600	123380855	4390	4390	4390	4390	0
401	20240216	122500	123380855	4390	4390	4390	4390	0
402	20240216	122400	123380855	4390	4390	4390	4390	0
403	20240216	122300	123380855	4390	4390	4390	4390	0
404	20240216	122200	123380855	4390	4390	4390	4390	0
405	20240216	122100	123380855	4390	4390	4390	4390	0
406	20240216	122000	123380855	4390	4390	4390	4390	0
407	20240216	121900	123380855	4390	4390	4390	4390	1
408	20240216	121800	123376465	4380	4385	4385	4380	33
409	20240216	121700	123231775	4385	4385	4385	4385	0
410	20240216	121600	123231775	4385	4385	4385	4385	1
411	20240216	121500	123227390	4385	4385	4385	4385	0
412	20240216	121400	123227390	4385	4385	4385	4385	25
413	20240216	121300	123117765	4380	4385	4385	4380	33
414	20240216	121200	122973065	4390	4390	4390	4390	0
415	20240216	121100	122973065	4390	4390	4390	4390	0
416	20240216	121000	122973065	4390	4390	4390	4390	0
417	20240216	120900	122973065	4390	4390	4390	4390	0
418	20240216	120800	122973065	4390	4390	4390	4390	0
419	20240216	120700	122973065	4390	4390	4390	4390	0
420	20240216	120600	122973065	4390	4390	4390	4390	0
421	20240216	120500	122973065	4390	4375	4390	4360	1801
422	20240216	120400	115112400	4375	4375	4375	4375	0
423	20240216	120300	115112400	4375	4375	4375	4375	0
424	20240216	120200	115112400	4375	4375	4375	4375	0
425	20240216	120100	115112400	4375	4375	4375	4375	0
426	20240216	120000	115112400	4375	4375	4375	4375	0
427	20240216	115900	115112400	4375	4375	4375	4375	0
428	20240216	115800	115112400	4375	4375	4375	4375	0
429	20240216	115700	115112400	4375	4375	4375	4375	0
430	20240216	115600	115112400	4375	4375	4375	4375	0
431	20240216	115500	115112400	4375	4375	4375	4375	0
432	20240216	115400	115112400	4375	4375	4375	4375	0
433	20240216	115300	115112400	4375	4375	4375	4375	0
434	20240216	115200	115112400	4375	4375	4375	4375	1096
435	20240216	115100	110317400	4375	4380	4380	4375	4
436	20240216	115000	110299890	4390	4390	4390	4390	0
437	20240216	114900	110299890	4390	4390	4390	4390	0
438	20240216	114800	110299890	4390	4390	4390	4390	0
439	20240216	114700	110299890	4390	4390	4390	4390	1
440	20240216	114600	110295500	4390	4390	4390	4390	37
441	20240216	114500	110133070	4390	4390	4390	4390	128
442	20240216	114400	109571150	4390	4375	4390	4375	751
443	20240216	114300	106279500	4370	4370	4370	4370	2314
444	20240216	114200	96167320	4365	4365	4365	4365	0
445	20240216	114100	96167320	4365	4365	4365	4365	0
446	20240216	114000	96167320	4365	4365	4365	4365	0
447	20240216	113900	96167320	4365	4365	4365	4365	0
448	20240216	113800	96167320	4365	4365	4365	4365	0
449	20240216	113700	96167320	4365	4365	4365	4365	0
450	20240216	113600	96167320	4365	4365	4365	4365	62
451	20240216	113500	95896690	4375	4375	4375	4375	0
452	20240216	113400	95896690	4375	4375	4375	4375	76
453	20240216	113300	95564190	4375	4375	4375	4375	0
454	20240216	113200	95564190	4375	4375	4375	4375	0
455	20240216	113100	95564190	4375	4375	4375	4375	0
456	20240216	113000	95564190	4375	4375	4375	4375	2
457	20240216	112900	95555440	4375	4375	4380	4375	548
458	20240216	112800	93155290	4380	4380	4380	4380	0
459	20240216	112700	93155290	4380	4380	4380	4380	0
460	20240216	112600	93155290	4380	4380	4380	4380	0
461	20240216	112500	93155290	4380	4380	4380	4380	1
462	20240216	112400	93150910	4375	4375	4375	4375	0
463	20240216	112300	93150910	4375	4375	4375	4375	0
464	20240216	112200	93150910	4375	4375	4375	4375	0
465	20240216	112100	93150910	4375	4375	4375	4375	7
466	20240216	112000	93120285	4380	4380	4380	4380	0
467	20240216	111900	93120285	4380	4380	4380	4380	0
468	20240216	111800	93120285	4380	4380	4380	4380	0
469	20240216	111700	93120285	4380	4380	4380	4380	35
470	20240216	111600	92966985	4380	4380	4380	4380	1
471	20240216	111500	92962605	4380	4380	4380	4380	0
472	20240216	111400	92962605	4380	4380	4380	4380	0
473	20240216	111300	92962605	4380	4380	4380	4380	0
474	20240216	111200	92962605	4380	4380	4380	4380	0
475	20240216	111100	92962605	4380	4380	4380	4380	0
476	20240216	111000	92962605	4380	4375	4380	4375	270
477	20240216	110900	91780220	4380	4380	4380	4380	0
478	20240216	110800	91780220	4380	4375	4380	4375	310
479	20240216	110700	90423965	4375	4375	4375	4375	50
480	20240216	110600	90205215	4375	4375	4375	4375	0
481	20240216	110500	90205215	4375	4375	4375	4375	1
482	20240216	110400	90200840	4360	4360	4360	4360	0
483	20240216	110300	90200840	4360	4360	4360	4360	0
484	20240216	110200	90200840	4360	4360	4360	4360	0
485	20240216	110100	90200840	4360	4360	4360	4360	1
486	20240216	110000	90196480	4360	4360	4360	4360	20
487	20240216	105900	90109280	4375	4375	4375	4375	0
488	20240216	105800	90109280	4375	4375	4375	4375	45
489	20240216	105700	89912405	4380	4380	4380	4380	0
490	20240216	105600	89912405	4380	4380	4380	4380	0
491	20240216	105500	89912405	4380	4380	4380	4380	0
492	20240216	105400	89912405	4380	4380	4380	4380	0
493	20240216	105300	89912405	4380	4380	4380	4380	101
494	20240216	105200	89470025	4380	4380	4380	4380	196
495	20240216	105100	88611545	4380	4375	4380	4375	294
496	20240216	105000	87325070	4370	4370	4370	4370	26
497	20240216	104900	87211450	4355	4355	4355	4355	0
498	20240216	104800	87211450	4355	4355	4355	4355	0
499	20240216	104700	87211450	4355	4355	4355	4355	0
500	20240216	104600	87211450	4355	4355	4355	4355	600
501	20240216	104500	84598450	4355	4355	4355	4355	0
502	20240216	104400	84598450	4355	4370	4370	4355	206
503	20240216	104300	83698845	4370	4370	4370	4370	0
504	20240216	104200	83698845	4370	4370	4370	4370	352
505	20240216	104100	82160605	4370	4370	4370	4370	0
506	20240216	104000	82160605	4370	4370	4370	4370	0
507	20240216	103900	82160605	4370	4370	4370	4370	24
508	20240216	103800	82055725	4370	4370	4370	4370	0
509	20240216	103700	82055725	4370	4370	4370	4370	2
510	20240216	103600	82046985	4370	4370	4370	4370	0
511	20240216	103500	82046985	4370	4370	4370	4370	0
512	20240216	103400	82046985	4370	4375	4375	4370	103
513	20240216	103300	81596765	4380	4380	4380	4380	0
514	20240216	103200	81596765	4380	4380	4380	4380	0
515	20240216	103100	81596765	4380	4380	4380	4380	0
516	20240216	103000	81596765	4380	4380	4380	4380	0
517	20240216	102900	81596765	4380	4375	4380	4375	182
518	20240216	102800	80800510	4385	4385	4385	4385	0
519	20240216	102700	80800510	4385	4385	4385	4385	0
520	20240216	102600	80800510	4385	4385	4385	4385	0
521	20240216	102500	80800510	4385	4385	4385	4385	0
522	20240216	102400	80800510	4385	4385	4385	4385	1
523	20240216	102300	80796125	4370	4370	4370	4370	364
524	20240216	102200	79205445	4370	4370	4370	4355	73
525	20240216	102100	78887485	4370	4370	4370	4370	0
526	20240216	102000	78887485	4370	4370	4370	4370	0
527	20240216	101900	78887485	4370	4355	4370	4355	12
528	20240216	101800	78835190	4360	4360	4360	4360	68
529	20240216	101700	78538710	4360	4360	4360	4360	0
530	20240216	101600	78538710	4360	4370	4370	4360	302
531	20240216	101500	77221270	4370	4370	4370	4370	26
532	20240216	101400	77107650	4370	4370	4370	4370	54
533	20240216	101300	76871670	4395	4395	4395	4395	0
534	20240216	101200	76871670	4395	4395	4395	4395	0
535	20240216	101100	76871670	4395	4395	4395	4395	0
536	20240216	101000	76871670	4395	4395	4395	4395	0
537	20240216	100900	76871670	4395	4395	4395	4395	0
538	20240216	100800	76871670	4395	4385	4395	4385	205
539	20240216	100700	75972735	4385	4385	4385	4385	1
540	20240216	100600	75968350	4365	4370	4370	4365	336
541	20240216	100500	74501650	4385	4385	4385	4385	0
542	20240216	100400	74501650	4385	4385	4385	4385	222
543	20240216	100300	73528180	4395	4395	4395	4395	0
544	20240216	100200	73528180	4395	4395	4395	4395	21
545	20240216	100100	73435885	4375	4355	4375	4355	2646
546	20240216	100000	61897740	4355	4355	4355	4355	1
547	20240216	095900	61893385	4350	4350	4350	4350	14
548	20240216	095800	61832485	4345	4345	4345	4345	0
549	20240216	095700	61832485	4345	4345	4345	4345	99
550	20240216	095600	61402330	4345	4345	4345	4345	0
551	20240216	095500	61402330	4345	4345	4345	4345	0
552	20240216	095400	61402330	4345	4350	4350	4345	275
553	20240216	095300	60206955	4345	4360	4360	4345	327
554	20240216	095200	58782195	4360	4355	4360	4355	298
555	20240216	095100	57483405	4360	4360	4360	4360	0
556	20240216	095000	57483405	4360	4360	4360	4360	0
557	20240216	094900	57483405	4360	4360	4360	4360	0
558	20240216	094800	57483405	4360	4360	4360	4360	115
559	20240216	094700	56982005	4355	4355	4355	4355	0
560	20240216	094600	56982005	4355	4355	4355	4355	1
561	20240216	094500	56977650	4370	4370	4370	4370	50
562	20240216	094400	56759150	4370	4370	4370	4370	0
563	20240216	094300	56759150	4370	4370	4370	4370	2
564	20240216	094200	56750410	4375	4375	4375	4375	0
565	20240216	094100	56750410	4375	4375	4375	4375	0
566	20240216	094000	56750410	4375	4375	4375	4375	0
567	20240216	093900	56750410	4375	4375	4375	4375	0
568	20240216	093800	56750410	4375	4375	4375	4375	12
569	20240216	093700	56697910	4375	4345	4375	4310	997
570	20240216	093600	52358025	4345	4330	4345	4320	916
571	20240216	093500	48392715	4350	4350	4350	4350	0
572	20240216	093400	48392715	4350	4350	4350	4350	0
573	20240216	093300	48392715	4350	4350	4350	4350	11
574	20240216	093200	48344865	4350	4355	4355	4350	1760
575	20240216	093100	40687960	4370	4365	4370	4365	11
576	20240216	093000	40639940	4365	4365	4365	4355	105
577	20240216	092900	40181775	4355	4375	4380	4355	61
578	20240216	092800	39915490	4365	4370	4370	4365	300
579	20240216	092700	38605585	4390	4390	4390	4390	0
580	20240216	092600	38605585	4390	4390	4390	4390	0
581	20240216	092500	38605585	4390	4370	4390	4370	202
582	20240216	092400	37722805	4400	4400	4400	4400	0
583	20240216	092300	37722805	4400	4405	4405	4370	3244
584	20240216	092200	23463265	4425	4425	4425	4425	1
585	20240216	092100	23458840	4405	4405	4405	4405	100
586	20240216	092000	23018340	4410	4410	4410	4410	400
587	20240216	091900	21254340	4440	4440	4440	4440	1
588	20240216	091800	21249900	4410	4410	4410	4410	8
589	20240216	091700	21214620	4440	4410	4440	4410	21
590	20240216	091600	21121980	4440	4440	4440	4440	1
591	20240216	091500	21117540	4415	4415	4415	4415	179
592	20240216	091400	20327255	4410	4410	4410	4410	0
593	20240216	091300	20327255	4410	4410	4410	4410	301
594	20240216	091200	18999845	4410	4410	4410	4410	0
595	20240216	091100	18999845	4410	4415	4415	4410	80
596	20240216	091000	18646895	4445	4445	4445	4445	0
597	20240216	090900	18646895	4445	4445	4445	4445	0
598	20240216	090800	18646895	4445	4445	4445	4445	0
599	20240216	090700	18646895	4445	4410	4445	4385	1478
600	20240216	090600	12138490	4400	4400	4400	4400	0
601	20240216	090500	12138490	4400	4420	4420	4400	400
602	20240216	090400	10376760	4455	4455	4455	4455	50
603	20240216	090300	10154010	4465	4465	4465	4465	0
604	20240216	090200	10154010	4465	4465	4465	4465	0
605	20240216	090100	10154010	4465	4455	4465	4455	1003
606	20240216	090000	5685615	4455	4455	4470	4455	1179