KissMeData/019770/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190400	1283844950	4455	4455	4455	4455	2133
3	20240216	190300	1283844950	4455	4455	4455	4455	0
4	20240216	190200	1283844950	4455	4455	4455	4455	0
5	20240216	190100	1283844950	4455	4455	4455	4455	0
6	20240216	190000	1283844950	4455	4455	4455	4455	0
7	20240216	185900	1283844950	4455	4455	4455	4455	0
8	20240216	185800	1283844950	4455	4455	4455	4455	0
9	20240216	185700	1283844950	4455	4455	4455	4455	0
10	20240216	185600	1283844950	4455	4455	4455	4455	0
11	20240216	185500	1283844950	4455	4455	4455	4455	0
12	20240216	185400	1283844950	4455	4455	4455	4455	0
13	20240216	185300	1283844950	4455	4455	4455	4455	0
14	20240216	185200	1283844950	4455	4455	4455	4455	0
15	20240216	185100	1283844950	4455	4455	4455	4455	0
16	20240216	185000	1283844950	4455	4455	4455	4455	0
17	20240216	184900	1283844950	4455	4455	4455	4455	0
18	20240216	184800	1283844950	4455	4455	4455	4455	0
19	20240216	184700	1283844950	4455	4455	4455	4455	0
20	20240216	184600	1283844950	4455	4455	4455	4455	0
21	20240216	184500	1283844950	4455	4455	4455	4455	0
22	20240216	184400	1283844950	4455	4455	4455	4455	0
23	20240216	184300	1283844950	4455	4455	4455	4455	0
24	20240216	184200	1283844950	4455	4455	4455	4455	0
25	20240216	184100	1283844950	4455	4455	4455	4455	0
26	20240216	184000	1283844950	4455	4455	4455	4455	0
27	20240216	183900	1283844950	4455	4455	4455	4455	0
28	20240216	183800	1283844950	4455	4455	4455	4455	0
29	20240216	183700	1283844950	4455	4455	4455	4455	0
30	20240216	183600	1283844950	4455	4455	4455	4455	0
31	20240216	183500	1283844950	4455	4455	4455	4455	0
32	20240216	183400	1283844950	4455	4455	4455	4455	2133
33	20240216	183300	1283844950	4455	4455	4455	4455	0
34	20240216	183200	1283844950	4455	4455	4455	4455	0
35	20240216	183100	1283844950	4455	4455	4455	4455	0
36	20240216	183000	1283844950	4455	4455	4455	4455	0
37	20240216	182900	1283844950	4455	4455	4455	4455	0
38	20240216	182800	1283844950	4455	4455	4455	4455	0
39	20240216	182700	1283844950	4455	4455	4455	4455	0
40	20240216	182600	1283844950	4455	4455	4455	4455	0
41	20240216	182500	1283844950	4455	4455	4455	4455	0
42	20240216	182400	1283844950	4455	4455	4455	4455	0
43	20240216	182300	1283844950	4455	4455	4455	4455	0
44	20240216	182200	1283844950	4455	4455	4455	4455	0
45	20240216	182100	1283844950	4455	4455	4455	4455	0
46	20240216	182000	1283844950	4455	4455	4455	4455	0
47	20240216	181900	1283844950	4455	4455	4455	4455	0
48	20240216	181800	1283844950	4455	4455	4455	4455	0
49	20240216	181700	1283844950	4455	4455	4455	4455	0
50	20240216	181600	1283844950	4455	4455	4455	4455	0
51	20240216	181500	1283844950	4455	4455	4455	4455	0
52	20240216	181400	1283844950	4455	4455	4455	4455	0
53	20240216	181300	1283844950	4455	4455	4455	4455	0
54	20240216	181200	1283844950	4455	4455	4455	4455	0
55	20240216	181100	1283844950	4455	4455	4455	4455	0
56	20240216	181000	1283844950	4455	4455	4455	4455	0
57	20240216	180900	1283844950	4455	4455	4455	4455	0
58	20240216	180800	1283844950	4455	4455	4455	4455	0
59	20240216	180700	1283844950	4455	4455	4455	4455	0
60	20240216	180600	1283844950	4455	4455	4455	4455	0
61	20240216	180500	1283844950	4455	4455	4455	4455	0
62	20240216	180400	1283844950	4455	4455	4455	4455	2133
63	20240216	180300	1283844950	4455	4455	4455	4455	0
64	20240216	180200	1283844950	4455	4455	4455	4455	0
65	20240216	180100	1283844950	4455	4455	4455	4455	0
66	20240216	180000	1283844950	4455	4455	4455	4455	0
67	20240216	175900	1283844950	4455	4455	4455	4455	0
68	20240216	175800	1283844950	4455	4455	4455	4455	0
69	20240216	175700	1283844950	4455	4455	4455	4455	0
70	20240216	175600	1283844950	4455	4455	4455	4455	0
71	20240216	175500	1283844950	4455	4455	4455	4455	0
72	20240216	175400	1283844950	4455	4455	4455	4455	0
73	20240216	175300	1283844950	4455	4455	4455	4455	0
74	20240216	175200	1283844950	4455	4455	4455	4455	0
75	20240216	175100	1283844950	4455	4455	4455	4455	0
76	20240216	175000	1283844950	4455	4455	4455	4455	0
77	20240216	174900	1283844950	4455	4455	4455	4455	0
78	20240216	174800	1283844950	4455	4455	4455	4455	0
79	20240216	174700	1283844950	4455	4455	4455	4455	0
80	20240216	174600	1283844950	4455	4455	4455	4455	0
81	20240216	174500	1283844950	4455	4455	4455	4455	0
82	20240216	174400	1283844950	4455	4455	4455	4455	0
83	20240216	174300	1283844950	4455	4455	4455	4455	0
84	20240216	174200	1283844950	4455	4455	4455	4455	0
85	20240216	174100	1283844950	4455	4455	4455	4455	0
86	20240216	174000	1283844950	4455	4455	4455	4455	0
87	20240216	173900	1283844950	4455	4455	4455	4455	0
88	20240216	173800	1283844950	4455	4455	4455	4455	0
89	20240216	173700	1283844950	4455	4455	4455	4455	0
90	20240216	173600	1283844950	4455	4455	4455	4455	0
91	20240216	173500	1283844950	4455	4455	4455	4455	0
92	20240216	173400	1283844950	4455	4455	4455	4455	2133
93	20240216	173300	1283844950	4455	4455	4455	4455	0
94	20240216	173200	1283844950	4455	4455	4455	4455	0
95	20240216	173100	1283844950	4455	4455	4455	4455	0
96	20240216	173000	1283844950	4455	4455	4455	4455	0
97	20240216	172900	1283844950	4455	4455	4455	4455	0
98	20240216	172800	1283844950	4455	4455	4455	4455	0
99	20240216	172700	1283844950	4455	4455	4455	4455	0
100	20240216	172600	1283844950	4455	4455	4455	4455	0
101	20240216	172500	1283844950	4455	4455	4455	4455	0
102	20240216	172400	1283844950	4455	4455	4455	4455	0
103	20240216	172300	1283844950	4455	4455	4455	4455	0
104	20240216	172200	1283844950	4455	4455	4455	4455	0
105	20240216	172100	1283844950	4455	4455	4455	4455	0
106	20240216	172000	1283844950	4455	4455	4455	4455	0
107	20240216	171900	1283844950	4455	4455	4455	4455	0
108	20240216	171800	1283844950	4455	4455	4455	4455	0
109	20240216	171700	1283844950	4455	4455	4455	4455	0
110	20240216	171600	1283844950	4455	4455	4455	4455	0
111	20240216	171500	1283844950	4455	4455	4455	4455	0
112	20240216	171400	1283844950	4455	4455	4455	4455	0
113	20240216	171300	1283844950	4455	4455	4455	4455	0
114	20240216	171200	1283844950	4455	4455	4455	4455	0
115	20240216	171100	1283844950	4455	4455	4455	4455	0
116	20240216	171000	1283844950	4455	4455	4455	4455	0
117	20240216	170900	1283844950	4455	4455	4455	4455	0
118	20240216	170800	1283844950	4455	4455	4455	4455	0
119	20240216	170700	1283844950	4455	4455	4455	4455	0
120	20240216	170600	1283844950	4455	4455	4455	4455	0
121	20240216	170500	1283844950	4455	4455	4455	4455	0
122	20240216	170400	1283844950	4455	4455	4455	4455	2133
123	20240216	170300	1283844950	4455	4455	4455	4455	0
124	20240216	170200	1283844950	4455	4455	4455	4455	0
125	20240216	170100	1283844950	4455	4455	4455	4455	0
126	20240216	170000	1283844950	4455	4455	4455	4455	0
127	20240216	165900	1283844950	4455	4455	4455	4455	0
128	20240216	165800	1283844950	4455	4455	4455	4455	0
129	20240216	165700	1283844950	4455	4455	4455	4455	0
130	20240216	165600	1283844950	4455	4455	4455	4455	0
131	20240216	165500	1283844950	4455	4455	4455	4455	0
132	20240216	165400	1283844950	4455	4455	4455	4455	0
133	20240216	165300	1283844950	4455	4455	4455	4455	0
134	20240216	165200	1283844950	4455	4455	4455	4455	0
135	20240216	165100	1283844950	4455	4455	4455	4455	0
136	20240216	165000	1283844950	4455	4455	4455	4455	0
137	20240216	164900	1283844950	4455	4455	4455	4455	0
138	20240216	164800	1283844950	4455	4455	4455	4455	0
139	20240216	164700	1283844950	4455	4455	4455	4455	0
140	20240216	164600	1283844950	4455	4455	4455	4455	0
141	20240216	164500	1283844950	4455	4455	4455	4455	0
142	20240216	164400	1283844950	4455	4455	4455	4455	0
143	20240216	164300	1283844950	4455	4455	4455	4455	0
144	20240216	164200	1283844950	4455	4455	4455	4455	0
145	20240216	164100	1283844950	4455	4455	4455	4455	0
146	20240216	164000	1283844950	4455	4455	4455	4455	0
147	20240216	163900	1283844950	4455	4455	4455	4455	0
148	20240216	163800	1283844950	4455	4455	4455	4455	0
149	20240216	163700	1283844950	4455	4455	4455	4455	0
150	20240216	163600	1283844950	4455	4455	4455	4455	0
151	20240216	163500	1283844950	4455	4455	4455	4455	0
152	20240216	163400	1283844950	4455	4455	4455	4455	2133
153	20240216	163300	1283844950	4455	4455	4455	4455	0
154	20240216	163200	1283844950	4455	4455	4455	4455	0
155	20240216	163100	1283844950	4455	4455	4455	4455	0
156	20240216	163000	1283844950	4455	4455	4455	4455	0
157	20240216	162900	1283844950	4455	4455	4455	4455	0
158	20240216	162800	1283844950	4455	4455	4455	4455	0
159	20240216	162700	1283844950	4455	4455	4455	4455	0
160	20240216	162600	1283844950	4455	4455	4455	4455	0
161	20240216	162500	1283844950	4455	4455	4455	4455	0
162	20240216	162400	1283844950	4455	4455	4455	4455	0
163	20240216	162300	1283844950	4455	4455	4455	4455	0
164	20240216	162200	1283844950	4455	4455	4455	4455	0
165	20240216	162100	1283844950	4455	4455	4455	4455	0
166	20240216	162000	1283844950	4455	4455	4455	4455	0
167	20240216	161900	1283844950	4455	4455	4455	4455	0
168	20240216	161800	1283844950	4455	4455	4455	4455	0
169	20240216	161700	1283844950	4455	4455	4455	4455	0
170	20240216	161600	1283844950	4455	4455	4455	4455	0
171	20240216	161500	1283844950	4455	4455	4455	4455	0
172	20240216	161400	1283844950	4455	4455	4455	4455	0
173	20240216	161300	1283844950	4455	4455	4455	4455	0
174	20240216	161200	1283844950	4455	4455	4455	4455	0
175	20240216	161100	1283844950	4455	4455	4455	4455	0
176	20240216	161000	1283844950	4455	4455	4455	4455	0
177	20240216	160900	1283844950	4455	4455	4455	4455	0
178	20240216	160800	1283844950	4455	4455	4455	4455	0
179	20240216	160700	1283844950	4455	4455	4455	4455	0
180	20240216	160600	1283844950	4455	4455	4455	4455	0
181	20240216	160500	1283844950	4455	4455	4455	4455	0
182	20240216	160400	1283844950	4455	4455	4455	4455	2133
183	20240216	160300	1283844950	4455	4455	4455	4455	0
184	20240216	160200	1283844950	4455	4455	4455	4455	0
185	20240216	160100	1283844950	4455	4455	4455	4455	0
186	20240216	160000	1283844950	4455	4455	4455	4455	0
187	20240216	155900	1283844950	4455	4455	4455	4455	0
188	20240216	155800	1283844950	4455	4455	4455	4455	0
189	20240216	155700	1283844950	4455	4455	4455	4455	0
190	20240216	155600	1283844950	4455	4455	4455	4455	0
191	20240216	155500	1283844950	4455	4455	4455	4455	0
192	20240216	155400	1283844950	4455	4455	4455	4455	0
193	20240216	155300	1283844950	4455	4455	4455	4455	0
194	20240216	155200	1283844950	4455	4455	4455	4455	0
195	20240216	155100	1283844950	4455	4455	4455	4455	0
196	20240216	155000	1283844950	4455	4455	4455	4455	0
197	20240216	154900	1283844950	4455	4455	4455	4455	0
198	20240216	154800	1283844950	4455	4455	4455	4455	0
199	20240216	154700	1283844950	4455	4455	4455	4455	0
200	20240216	154600	1283844950	4455	4455	4455	4455	0
201	20240216	154500	1283844950	4455	4455	4455	4455	0
202	20240216	154400	1283844950	4455	4455	4455	4455	0
203	20240216	154300	1283844950	4455	4455	4455	4455	0
204	20240216	154200	1283844950	4455	4455	4455	4455	0
205	20240216	154100	1283844950	4455	4455	4455	4455	0
206	20240216	154000	1283844950	4455	4455	4455	4455	0
207	20240216	153900	1283844950	4455	4455	4455	4455	0
208	20240216	153800	1283844950	4455	4455	4455	4455	0
209	20240216	153700	1283844950	4455	4455	4455	4455	0
210	20240216	153600	1283844950	4455	4455	4455	4455	0
211	20240216	153500	1283844950	4455	4455	4455	4455	0
212	20240216	153400	1283844950	4455	4455	4455	4455	2133
213	20240216	153300	1283844950	4455	4455	4455	4455	0
214	20240216	153200	1283844950	4455	4455	4455	4455	0
215	20240216	153100	1283844950	4455	4455	4455	4455	0
216	20240216	153000	1283844950	4455	4455	4455	4455	2133
217	20240216	152900	1274342435	4480	4480	4480	4480	0
218	20240216	152800	1274342435	4480	4480	4480	4480	0
219	20240216	152700	1274342435	4480	4480	4480	4480	0
220	20240216	152600	1274342435	4480	4480	4480	4480	0
221	20240216	152500	1274342435	4480	4480	4480	4480	0
222	20240216	152400	1274342435	4480	4480	4480	4480	0
223	20240216	152300	1274342435	4480	4480	4480	4480	0
224	20240216	152200	1274342435	4480	4480	4480	4480	0
225	20240216	152100	1274342435	4480	4480	4480	4480	0
226	20240216	152000	1274342435	4480	4480	4480	4480	0
227	20240216	151900	1274342435	4480	4475	4485	4475	434
228	20240216	151800	1272397665	4475	4470	4480	4470	92
229	20240216	151700	1271986410	4485	4475	4485	4470	2508
230	20240216	151600	1260750815	4470	4470	4470	4465	252
231	20240216	151500	1259624800	4475	4470	4475	4465	292
232	20240216	151400	1258319580	4480	4470	4480	4470	70
233	20240216	151300	1258006660	4480	4470	4480	4470	27
234	20240216	151200	1257885960	4480	4480	4480	4470	579
235	20240216	151100	1255297720	4480	4475	4480	4470	145
236	20240216	151000	1254649035	4480	4480	4485	4470	1151
237	20240216	150900	1249493285	4485	4485	4485	4480	196
238	20240216	150800	1248614590	4485	4480	4485	4480	756
239	20240216	150700	1245227540	4475	4475	4475	4475	24
240	20240216	150600	1245120140	4480	4465	4480	4465	127
241	20240216	150500	1244552095	4480	4485	4485	4455	4881
242	20240216	150400	1222758310	4470	4480	4485	4465	2665
243	20240216	150300	1210820525	4480	4470	4480	4465	4235
244	20240216	150200	1191881935	4465	4465	4465	4465	57
245	20240216	150100	1191627430	4470	4465	4470	4455	241
246	20240216	150000	1190551875	4465	4465	4465	4455	74
247	20240216	145900	1190222045	4465	4465	4470	4465	8
248	20240216	145800	1190186320	4470	4465	4470	4465	57
249	20240216	145700	1189931800	4475	4465	4475	4465	504
250	20240216	145600	1187681430	4465	4470	4475	4465	1747
251	20240216	145500	1179872575	4465	4465	4470	4455	1767
252	20240216	145400	1171977915	4460	4460	4470	4460	251
253	20240216	145300	1170858445	4470	4460	4470	4455	136
254	20240216	145200	1170250685	4470	4460	4470	4460	59
255	20240216	145100	1169987535	4460	4460	4460	4460	171
256	20240216	145000	1169224875	4465	4460	4465	4460	148
257	20240216	144900	1168564295	4470	4460	4470	4460	198
258	20240216	144800	1167680230	4455	4465	4470	4455	1571
259	20240216	144700	1160664495	4450	4460	4465	4450	1069
260	20240216	144600	1155906015	4460	4460	4460	4460	2
261	20240216	144500	1155897095	4465	4465	4465	4460	428
262	20240216	144400	1153986085	4465	4460	4465	4460	53
263	20240216	144300	1153749455	4465	4455	4465	4455	120
264	20240216	144200	1153214075	4455	4455	4455	4455	41
265	20240216	144100	1153031420	4465	4465	4465	4465	1
266	20240216	144000	1153026955	4460	4455	4460	4450	172
267	20240216	143900	1152260230	4455	4460	4460	4455	3
268	20240216	143800	1152246860	4450	4450	4450	4450	39
269	20240216	143700	1152073310	4460	4450	4460	4450	114
270	20240216	143600	1151564890	4445	4460	4460	4445	512
271	20240216	143500	1149286600	4450	4450	4460	4450	39
272	20240216	143400	1149113040	4450	4450	4450	4450	2
273	20240216	143300	1149104140	4460	4460	4460	4460	1
274	20240216	143200	1149099680	4450	4450	4450	4450	37
275	20240216	143100	1148935030	4460	4460	4465	4450	290
276	20240216	143000	1147641120	4455	4450	4455	4445	267
277	20240216	142900	1146452165	4440	4440	4440	4440	37
278	20240216	142800	1146287885	4465	4440	4465	4440	38
279	20240216	142700	1146119140	4465	4445	4465	4445	2
280	20240216	142600	1146110230	4465	4450	4465	4450	3
281	20240216	142500	1146096865	4450	4465	4465	4450	45
282	20240216	142400	1145896600	4455	4445	4465	4440	831
283	20240216	142300	1142198275	4465	4450	4470	4440	4325
284	20240216	142200	1122930675	4440	4445	4450	4440	45
285	20240216	142100	1122730690	4455	4455	4455	4445	50
286	20240216	142000	1122508410	4450	4455	4460	4445	324
287	20240216	141900	1121066735	4455	4455	4465	4455	23
288	20240216	141800	1120964260	4465	4465	4465	4465	3
289	20240216	141700	1120950865	4470	4470	4470	4465	39
290	20240216	141600	1120776680	4470	4460	4470	4460	871
291	20240216	141500	1116889655	4455	4450	4455	4440	636
292	20240216	141400	1114058700	4435	4450	4450	4435	35
293	20240216	141300	1113903460	4435	4435	4435	4435	78
294	20240216	141200	1113557530	4435	4435	4435	4435	35
295	20240216	141100	1113402305	4435	4440	4450	4435	536
296	20240216	141000	1111022460	4450	4450	4450	4450	1
297	20240216	140900	1111018010	4440	4440	4440	4440	40
298	20240216	140800	1110840410	4440	4440	4450	4440	41
299	20240216	140700	1110658360	4450	4440	4450	4440	34
300	20240216	140600	1110507390	4450	4445	4450	4440	464
301	20240216	140500	1108447095	4450	4440	4455	4435	1690
302	20240216	140400	1100939030	4450	4455	4455	4440	1543
303	20240216	140300	1094086360	4455	4445	4455	4445	3
304	20240216	140200	1094073015	4455	4455	4455	4455	1
305	20240216	140100	1094068560	4445	4445	4445	4445	32
306	20240216	140000	1093926320	4445	4445	4445	4445	2
307	20240216	135900	1093917430	4445	4455	4455	4445	145
308	20240216	135800	1093272895	4445	4445	4445	4445	32
309	20240216	135700	1093130655	4455	4445	4455	4445	33
310	20240216	135600	1092983960	4455	4445	4455	4445	34
311	20240216	135500	1092832810	4455	4445	4455	4445	27
312	20240216	135400	1092712545	4445	4455	4455	4445	111
313	20240216	135300	1092218330	4445	4455	4455	4445	45
314	20240216	135200	1092018285	4445	4455	4455	4445	73
315	20240216	135100	1091693380	4445	4455	4455	4445	48
316	20240216	135000	1091479850	4455	4455	4455	4440	77
317	20240216	134900	1091137700	4455	4460	4460	4440	11863
318	20240216	134800	1038288465	4465	4465	4470	4465	966
319	20240216	134700	1033975225	4470	4465	4470	4465	4
320	20240216	134600	1033957355	4465	4465	4465	4465	391
321	20240216	134500	1032211540	4465	4465	4465	4460	1579
322	20240216	134400	1025161460	4465	4475	4475	4465	32
323	20240216	134300	1025018570	4470	4475	4475	4470	111
324	20240216	134200	1024522380	4475	4475	4475	4470	57
325	20240216	134100	1024267460	4470	4470	4475	4465	257
326	20240216	134000	1023118820	4470	4470	4480	4470	729
327	20240216	133900	1019860180	4480	4480	4480	4480	2
328	20240216	133800	1019851220	4470	4475	4485	4470	301
329	20240216	133700	1018504130	4475	4470	4475	4470	78
330	20240216	133600	1018155460	4475	4470	4475	4470	92
331	20240216	133500	1017744215	4465	4460	4470	4460	48
332	20240216	133400	1017530045	4470	4460	4470	4460	32
333	20240216	133300	1017387315	4470	4465	4470	4460	222
334	20240216	133200	1016396230	4465	4465	4470	4460	553
335	20240216	133100	1013927195	4470	4470	4470	4470	7
336	20240216	133000	1013895905	4465	4460	4465	4460	50
337	20240216	132900	1013672795	4475	4465	4480	4465	45
338	20240216	132800	1013471845	4485	4475	4485	4465	326
339	20240216	132700	1012012040	4480	4460	4485	4460	218
340	20240216	132600	1011036615	4495	4470	4500	4455	2314
341	20240216	132500	1000648990	4470	4450	4470	4450	2209
342	20240216	132400	990801485	4455	4445	4455	4445	245
343	20240216	132300	989711310	4455	4450	4460	4445	825
344	20240216	132200	986036290	4455	4445	4455	4445	58
345	20240216	132100	985778450	4445	4455	4455	4445	44
346	20240216	132000	985582850	4455	4445	4455	4445	1137
347	20240216	131900	980522505	4445	4440	4445	4430	1251
348	20240216	131800	974968075	4445	4445	4445	4440	537
349	20240216	131700	972582680	4440	4425	4440	4425	236
350	20240216	131600	971534870	4435	4430	4440	4430	939
351	20240216	131500	967370010	4425	4430	4430	4425	918
352	20240216	131400	963307460	4425	4415	4425	4415	266
353	20240216	131300	962131930	4415	4415	4415	4415	29
354	20240216	131200	962003895	4415	4420	4420	4415	1966
355	20240216	131100	953320620	4420	4410	4420	4410	162
356	20240216	131000	952604870	4420	4410	4420	4410	771
357	20240216	130900	949198310	4410	4410	4410	4410	30
358	20240216	130800	949066010	4400	4400	4400	4400	28
359	20240216	130700	948942810	4400	4400	4400	4400	28
360	20240216	130600	948819610	4400	4400	4415	4400	351
361	20240216	130500	947274180	4395	4400	4400	4395	36
362	20240216	130400	947115920	4395	4400	4400	4395	1019
363	20240216	130300	942632460	4400	4400	4405	4400	572
364	20240216	130200	940115595	4395	4395	4395	4395	2
365	20240216	130100	940106805	4395	4400	4400	4395	1054
366	20240216	130000	935471555	4400	4410	4410	4400	278
367	20240216	125900	934245855	4415	4395	4415	4395	104
368	20240216	125800	933787990	4390	4410	4415	4390	47
369	20240216	125700	933581235	4410	4395	4410	4385	413
370	20240216	125600	931761195	4395	4395	4395	4395	926
371	20240216	125500	927691425	4400	4395	4400	4395	128
372	20240216	125400	927128365	4400	4395	4400	4395	430
373	20240216	125300	925238190	4380	4370	4390	4370	4161
374	20240216	125200	907013700	4365	4365	4365	4360	227
375	20240216	125100	906022980	4360	4365	4365	4360	335
376	20240216	125000	904560835	4355	4355	4355	4355	39
377	20240216	124900	904390990	4355	4355	4355	4355	39
378	20240216	124800	904221145	4355	4355	4355	4355	27
379	20240216	124700	904103560	4355	4355	4360	4355	129
380	20240216	124600	903541270	4355	4355	4355	4355	0
381	20240216	124500	903541270	4355	4360	4360	4355	28
382	20240216	124400	903419325	4360	4360	4360	4360	3
383	20240216	124300	903406245	4360	4360	4360	4360	1
384	20240216	124200	903401885	4355	4355	4355	4355	26
385	20240216	124100	903288655	4360	4355	4360	4355	557
386	20240216	124000	900860265	4355	4355	4355	4355	26
387	20240216	123900	900747035	4370	4355	4370	4355	97
388	20240216	123800	900323940	4355	4355	4355	4355	25
389	20240216	123700	900215065	4355	4355	4355	4355	449
390	20240216	123600	898259670	4355	4355	4355	4355	826
391	20240216	123500	894662440	4355	4355	4355	4355	26
392	20240216	123400	894549210	4355	4355	4355	4355	26
393	20240216	123300	894435980	4355	4355	4355	4355	26
394	20240216	123200	894322750	4355	4355	4355	4355	1
395	20240216	123100	894318395	4355	4355	4355	4355	64
396	20240216	123000	894039675	4355	4365	4365	4355	326
397	20240216	122900	892617695	4360	4360	4360	4360	1
398	20240216	122800	892613335	4355	4370	4370	4355	28
399	20240216	122700	892491365	4345	4345	4345	4345	26
400	20240216	122600	892378395	4360	4345	4360	4345	79
401	20240216	122500	892034345	4350	4350	4350	4350	1
402	20240216	122400	892029995	4345	4345	4345	4345	0
403	20240216	122300	892029995	4345	4350	4350	4345	1970
404	20240216	122200	883460625	4350	4345	4350	4345	214
405	20240216	122100	882529855	4345	4345	4345	4345	26
406	20240216	122000	882416885	4345	4350	4350	4345	220
407	20240216	121900	881459890	4350	4360	4360	4350	28
408	20240216	121800	881338070	4350	4345	4350	4345	28
409	20240216	121700	881216395	4345	4350	4360	4345	53
410	20240216	121600	880985895	4345	4360	4360	4345	26
411	20240216	121500	880872910	4345	4350	4350	4345	149
412	20240216	121400	880225345	4350	4350	4350	4350	25
413	20240216	121300	880116595	4360	4355	4360	4345	556
414	20240216	121200	877695380	4355	4355	4355	4355	25
415	20240216	121100	877586505	4355	4355	4355	4355	25
416	20240216	121000	877477630	4355	4355	4355	4355	6
417	20240216	120900	877451500	4355	4360	4360	4355	57
418	20240216	120800	877203115	4360	4360	4370	4360	102
419	20240216	120700	876757715	4355	4350	4355	4350	26
420	20240216	120600	876644610	4350	4345	4350	4345	29
421	20240216	120500	876518585	4350	4345	4350	4345	36
422	20240216	120400	876362110	4345	4345	4345	4345	633
423	20240216	120300	873611725	4350	4350	4350	4350	6128
424	20240216	120200	846954925	4350	4350	4350	4350	25
425	20240216	120100	846846175	4350	4350	4350	4350	25
426	20240216	120000	846737425	4350	4360	4360	4350	1510
427	20240216	115900	840164785	4360	4370	4375	4360	634
428	20240216	115800	837394420	4370	4355	4370	4355	333
429	20240216	115700	835939585	4355	4355	4355	4355	25
430	20240216	115600	835830710	4355	4355	4355	4355	1
431	20240216	115500	835826355	4355	4355	4370	4355	26
432	20240216	115400	835713110	4355	4355	4355	4355	25
433	20240216	115300	835604235	4355	4355	4355	4355	25
434	20240216	115200	835495360	4355	4370	4370	4355	26
435	20240216	115100	835382115	4355	4355	4355	4355	125
436	20240216	115000	834837740	4370	4355	4370	4355	32
437	20240216	114900	834698365	4355	4355	4355	4355	80
438	20240216	114800	834349965	4355	4370	4370	4355	25
439	20240216	114700	834241075	4350	4365	4370	4350	49
440	20240216	114600	834027560	4365	4365	4365	4350	27
441	20240216	114500	833910080	4350	4365	4365	4350	153
442	20240216	114400	833243935	4355	4355	4355	4355	25
443	20240216	114300	833135060	4355	4360	4365	4355	134
444	20240216	114200	832551450	4360	4355	4360	4355	26
445	20240216	114100	832438215	4355	4355	4355	4355	1
446	20240216	114000	832433860	4355	4360	4360	4355	25
447	20240216	113900	832324980	4355	4360	4360	4355	27
448	20240216	113800	832207385	4355	4350	4360	4350	1460
449	20240216	113700	825856250	4350	4350	4350	4350	2977
450	20240216	113600	812906300	4350	4360	4360	4350	3285
451	20240216	113500	798616030	4350	4350	4350	4350	25
452	20240216	113400	798507280	4350	4355	4355	4350	111
453	20240216	113300	798024425	4360	4360	4360	4360	2
454	20240216	113200	798015705	4370	4370	4370	4370	0
455	20240216	113100	798015705	4370	4365	4370	4360	28
456	20240216	113000	797893590	4360	4360	4360	4360	24
457	20240216	112900	797788950	4360	4360	4365	4360	25
458	20240216	112800	797679945	4365	4360	4365	4360	25
459	20240216	112700	797570940	4355	4355	4355	4355	1
460	20240216	112600	797566585	4355	4355	4355	4355	1
461	20240216	112500	797562230	4370	4355	4370	4355	2
462	20240216	112400	797553505	4370	4370	4370	4370	1
463	20240216	112300	797549135	4355	4355	4355	4355	1
464	20240216	112200	797544780	4350	4350	4350	4350	24
465	20240216	112100	797440380	4350	4350	4350	4350	24
466	20240216	112000	797335980	4370	4355	4370	4350	1681
467	20240216	111900	789990045	4370	4370	4370	4355	13
468	20240216	111800	789933250	4370	4360	4370	4355	4
469	20240216	111700	789915795	4355	4360	4360	4355	3751
470	20240216	111600	773578880	4360	4360	4360	4360	32
471	20240216	111500	773439360	4360	4370	4370	4360	24
472	20240216	111400	773334710	4360	4360	4360	4360	44
473	20240216	111300	773142870	4360	4360	4370	4360	41
474	20240216	111200	772964050	4370	4360	4370	4360	24
475	20240216	111100	772859400	4370	4370	4370	4360	124
476	20240216	111000	772317750	4370	4360	4370	4360	25
477	20240216	110900	772208740	4370	4370	4370	4370	1
478	20240216	110800	772204370	4355	4360	4360	4355	234
479	20240216	110700	771184795	4355	4365	4370	4355	941
480	20240216	110600	767077555	4365	4355	4365	4355	192
481	20240216	110500	766241360	4355	4355	4365	4355	53
482	20240216	110400	766010535	4355	4355	4355	4355	74
483	20240216	110300	765688265	4355	4355	4355	4355	883
484	20240216	110200	761842800	4355	4355	4355	4355	4
485	20240216	110100	761825380	4355	4360	4360	4355	1065
486	20240216	110000	757182095	4360	4360	4365	4360	55
487	20240216	105900	756942165	4360	4365	4370	4360	85
488	20240216	105800	756571250	4375	4375	4375	4365	33
489	20240216	105700	756427175	4365	4355	4365	4355	50
490	20240216	105600	756209185	4365	4370	4375	4355	129
491	20240216	105500	755645800	4355	4355	4355	4355	23
492	20240216	105400	755545635	4375	4345	4375	4345	2791
493	20240216	105300	743391770	4345	4350	4350	4345	26
494	20240216	105200	743278785	4340	4350	4350	4340	91
495	20240216	105100	742883275	4350	4350	4350	4340	143
496	20240216	105000	742262625	4350	4345	4350	4340	1051
497	20240216	104900	737696115	4345	4340	4345	4340	91
498	20240216	104800	737300835	4340	4340	4340	4340	208
499	20240216	104700	736398115	4340	4335	4340	4335	160
500	20240216	104600	735703720	4335	4340	4340	4335	40
501	20240216	104500	735530230	4335	4340	4350	4335	383
502	20240216	104400	733867450	4340	4340	4340	4335	40
503	20240216	104300	733694015	4335	4335	4335	4335	23
504	20240216	104200	733594310	4340	4335	4340	4335	112
505	20240216	104100	733108735	4335	4335	4335	4335	120
506	20240216	104000	732588535	4335	4335	4340	4335	259
507	20240216	103900	731465730	4335	4335	4340	4335	67
508	20240216	103800	731175280	4335	4335	4335	4335	1041
509	20240216	103700	726662545	4335	4355	4355	4335	169
510	20240216	103600	725929255	4340	4340	4345	4340	65
511	20240216	103500	725647150	4340	4345	4345	4340	259
512	20240216	103400	724523080	4340	4340	4350	4340	500
513	20240216	103300	722353070	4350	4340	4350	4340	225
514	20240216	103200	721374550	4350	4350	4350	4345	573
515	20240216	103100	718884345	4350	4350	4350	4345	28
516	20240216	103000	718762675	4350	4345	4355	4345	687
517	20240216	102900	715777465	4345	4345	4345	4345	27
518	20240216	102800	715660150	4345	4350	4355	4345	27
519	20240216	102700	715542640	4345	4345	4360	4340	1237
520	20240216	102600	710160525	4350	4340	4350	4340	287
521	20240216	102500	708913615	4345	4345	4345	4345	85
522	20240216	102400	708544290	4350	4340	4350	4340	410
523	20240216	102300	706762795	4340	4340	4345	4340	485
524	20240216	102200	704657605	4340	4340	4345	4335	27
525	20240216	102100	704540520	4335	4335	4350	4335	25
526	20240216	102000	704432130	4350	4340	4350	4335	425
527	20240216	101900	702586210	4345	4340	4345	4340	822
528	20240216	101800	699018695	4345	4340	4350	4340	34
529	20240216	101700	698871070	4350	4345	4350	4345	100
530	20240216	101600	698436565	4340	4350	4350	4340	163
531	20240216	101500	697727935	4345	4345	4350	4345	168
532	20240216	101400	696997740	4340	4340	4340	4340	23
533	20240216	101300	696897920	4350	4340	4350	4340	23
534	20240216	101200	696798090	4350	4335	4350	4335	863
535	20240216	101100	693056970	4350	4335	4350	4335	225
536	20240216	101000	692080930	4335	4335	4335	4335	1
537	20240216	100900	692076595	4335	4350	4350	4335	314
538	20240216	100800	690715315	4340	4350	4350	4340	2
539	20240216	100700	690706625	4340	4350	4350	4340	116
540	20240216	100600	690202035	4350	4340	4350	4340	444
541	20240216	100500	688273910	4335	4340	4340	4335	245
542	20240216	100400	687210720	4335	4335	4340	4330	933
543	20240216	100300	683166265	4335	4335	4340	4330	2256
544	20240216	100200	673395765	4330	4335	4335	4330	607
545	20240216	100100	670766390	4335	4340	4340	4330	130
546	20240216	100000	670203325	4340	4340	4340	4330	1048
547	20240216	095900	665662860	4335	4340	4340	4335	37
548	20240216	095800	665502435	4340	4335	4340	4335	43
549	20240216	095700	665315925	4340	4335	4340	4335	284
550	20240216	095600	664083975	4340	4335	4340	4335	15
551	20240216	095500	664018915	4335	4340	4340	4330	712
552	20240216	095400	660931895	4335	4335	4340	4335	2034
553	20240216	095300	652110620	4335	4345	4345	4330	1754
554	20240216	095200	644501260	4345	4345	4345	4340	1377
555	20240216	095100	638524835	4345	4345	4345	4340	895
556	20240216	095000	634636065	4345	4345	4345	4345	448
557	20240216	094900	632689505	4350	4350	4350	4350	1301
558	20240216	094800	627030155	4350	4350	4350	4350	379
559	20240216	094700	625381505	4355	4350	4355	4350	110
560	20240216	094600	624902955	4355	4350	4355	4350	133
561	20240216	094500	624324155	4350	4350	4355	4350	961
562	20240216	094400	620143250	4355	4355	4355	4350	1032
563	20240216	094300	615650850	4355	4375	4375	4355	877
564	20240216	094200	611829925	4355	4360	4360	4355	802
565	20240216	094100	608337130	4360	4380	4380	4360	27
566	20240216	094000	608219390	4380	4375	4380	4375	203
567	20240216	093900	607331250	4380	4375	4380	4360	31
568	20240216	093800	607195905	4375	4365	4375	4360	515
569	20240216	093700	604950405	4365	4365	4365	4355	193
570	20240216	093600	604109130	4370	4365	4370	4365	30
571	20240216	093500	603978120	4355	4375	4375	4355	313
572	20240216	093400	602614175	4375	4375	4375	4375	3
573	20240216	093300	602601050	4375	4360	4375	4360	1355
574	20240216	093200	596693235	4360	4380	4385	4360	3686
575	20240216	093100	580603655	4380	4370	4380	4365	5010
576	20240216	093000	558710515	4380	4375	4380	4370	727
577	20240216	092900	555533460	4370	4380	4385	4370	370
578	20240216	092800	553915705	4385	4370	4385	4370	184
579	20240216	092700	553111460	4385	4385	4385	4370	773
580	20240216	092600	549728015	4385	4385	4385	4375	611
581	20240216	092500	547051815	4380	4385	4385	4375	21
582	20240216	092400	546959825	4385	4380	4385	4380	681
583	20240216	092300	543976140	4385	4385	4385	4385	1
584	20240216	092200	543971755	4385	4370	4385	4370	790
585	20240216	092100	540515470	4375	4375	4375	4375	8
586	20240216	092000	540480470	4375	4375	4375	4370	1576
587	20240216	091900	533591635	4370	4375	4375	4370	1121
588	20240216	091800	528692015	4375	4395	4395	4375	157
589	20240216	091700	528004240	4395	4375	4395	4375	4256
590	20240216	091600	509384220	4395	4395	4395	4375	426
591	20240216	091500	507518390	4375	4395	4405	4375	2120
592	20240216	091400	498216570	4405	4390	4415	4390	1210
593	20240216	091300	492893735	4385	4375	4385	4370	757
594	20240216	091200	489583475	4375	4385	4385	4375	935
595	20240216	091100	485492570	4390	4385	4390	4370	4315
596	20240216	091000	466615630	4375	4390	4390	4375	2829
597	20240216	090900	454234745	4395	4395	4395	4390	8256
598	20240216	090800	417988390	4390	4395	4395	4385	5900
599	20240216	090700	392086780	4395	4390	4395	4390	3796
600	20240216	090600	375416235	4390	4375	4395	4375	1308
601	20240216	090500	369678135	4395	4395	4395	4375	2310
602	20240216	090400	359559455	4395	4400	4400	4385	878
603	20240216	090300	355708310	4395	4395	4395	4380	256
604	20240216	090200	354584740	4395	4390	4395	4385	3792
605	20240216	090100	337935655	4385	4390	4390	4365	15604
606	20240216	090000	269633310	4390	4405	4450	4380	61141