KissMeData/022220/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190600	25529118	1157	1157	1157	1157	678
3	20240216	190500	25529118	1157	1157	1157	1157	0
4	20240216	190400	25529118	1157	1157	1157	1157	0
5	20240216	190300	25529118	1157	1157	1157	1157	0
6	20240216	190200	25529118	1157	1157	1157	1157	0
7	20240216	190100	25529118	1157	1157	1157	1157	0
8	20240216	190000	25529118	1157	1157	1157	1157	0
9	20240216	185900	25529118	1157	1157	1157	1157	0
10	20240216	185800	25529118	1157	1157	1157	1157	0
11	20240216	185700	25529118	1157	1157	1157	1157	0
12	20240216	185600	25529118	1157	1157	1157	1157	0
13	20240216	185500	25529118	1157	1157	1157	1157	0
14	20240216	185400	25529118	1157	1157	1157	1157	0
15	20240216	185300	25529118	1157	1157	1157	1157	0
16	20240216	185200	25529118	1157	1157	1157	1157	0
17	20240216	185100	25529118	1157	1157	1157	1157	0
18	20240216	185000	25529118	1157	1157	1157	1157	0
19	20240216	184900	25529118	1157	1157	1157	1157	0
20	20240216	184800	25529118	1157	1157	1157	1157	0
21	20240216	184700	25529118	1157	1157	1157	1157	0
22	20240216	184600	25529118	1157	1157	1157	1157	0
23	20240216	184500	25529118	1157	1157	1157	1157	0
24	20240216	184400	25529118	1157	1157	1157	1157	0
25	20240216	184300	25529118	1157	1157	1157	1157	0
26	20240216	184200	25529118	1157	1157	1157	1157	0
27	20240216	184100	25529118	1157	1157	1157	1157	0
28	20240216	184000	25529118	1157	1157	1157	1157	0
29	20240216	183900	25529118	1157	1157	1157	1157	0
30	20240216	183800	25529118	1157	1157	1157	1157	0
31	20240216	183700	25529118	1157	1157	1157	1157	0
32	20240216	183600	25529118	1157	1157	1157	1157	678
33	20240216	183500	25529118	1157	1157	1157	1157	0
34	20240216	183400	25529118	1157	1157	1157	1157	0
35	20240216	183300	25529118	1157	1157	1157	1157	0
36	20240216	183200	25529118	1157	1157	1157	1157	0
37	20240216	183100	25529118	1157	1157	1157	1157	0
38	20240216	183000	25529118	1157	1157	1157	1157	0
39	20240216	182900	25529118	1157	1157	1157	1157	0
40	20240216	182800	25529118	1157	1157	1157	1157	0
41	20240216	182700	25529118	1157	1157	1157	1157	0
42	20240216	182600	25529118	1157	1157	1157	1157	0
43	20240216	182500	25529118	1157	1157	1157	1157	0
44	20240216	182400	25529118	1157	1157	1157	1157	0
45	20240216	182300	25529118	1157	1157	1157	1157	0
46	20240216	182200	25529118	1157	1157	1157	1157	0
47	20240216	182100	25529118	1157	1157	1157	1157	0
48	20240216	182000	25529118	1157	1157	1157	1157	0
49	20240216	181900	25529118	1157	1157	1157	1157	0
50	20240216	181800	25529118	1157	1157	1157	1157	0
51	20240216	181700	25529118	1157	1157	1157	1157	0
52	20240216	181600	25529118	1157	1157	1157	1157	0
53	20240216	181500	25529118	1157	1157	1157	1157	0
54	20240216	181400	25529118	1157	1157	1157	1157	0
55	20240216	181300	25529118	1157	1157	1157	1157	0
56	20240216	181200	25529118	1157	1157	1157	1157	0
57	20240216	181100	25529118	1157	1157	1157	1157	0
58	20240216	181000	25529118	1157	1157	1157	1157	0
59	20240216	180900	25529118	1157	1157	1157	1157	0
60	20240216	180800	25529118	1157	1157	1157	1157	0
61	20240216	180700	25529118	1157	1157	1157	1157	0
62	20240216	180600	25529118	1157	1157	1157	1157	678
63	20240216	180500	25529118	1157	1157	1157	1157	0
64	20240216	180400	25529118	1157	1157	1157	1157	0
65	20240216	180300	25529118	1157	1157	1157	1157	0
66	20240216	180200	25529118	1157	1157	1157	1157	0
67	20240216	180100	25529118	1157	1157	1157	1157	0
68	20240216	180000	25529118	1157	1157	1157	1157	0
69	20240216	175900	25529118	1157	1157	1157	1157	0
70	20240216	175800	25529118	1157	1157	1157	1157	0
71	20240216	175700	25529118	1157	1157	1157	1157	0
72	20240216	175600	25529118	1157	1157	1157	1157	0
73	20240216	175500	25529118	1157	1157	1157	1157	0
74	20240216	175400	25529118	1157	1157	1157	1157	0
75	20240216	175300	25529118	1157	1157	1157	1157	0
76	20240216	175200	25529118	1157	1157	1157	1157	0
77	20240216	175100	25529118	1157	1157	1157	1157	0
78	20240216	175000	25529118	1157	1157	1157	1157	0
79	20240216	174900	25529118	1157	1157	1157	1157	0
80	20240216	174800	25529118	1157	1157	1157	1157	0
81	20240216	174700	25529118	1157	1157	1157	1157	0
82	20240216	174600	25529118	1157	1157	1157	1157	0
83	20240216	174500	25529118	1157	1157	1157	1157	0
84	20240216	174400	25529118	1157	1157	1157	1157	0
85	20240216	174300	25529118	1157	1157	1157	1157	0
86	20240216	174200	25529118	1157	1157	1157	1157	0
87	20240216	174100	25529118	1157	1157	1157	1157	0
88	20240216	174000	25529118	1157	1157	1157	1157	0
89	20240216	173900	25529118	1157	1157	1157	1157	0
90	20240216	173800	25529118	1157	1157	1157	1157	0
91	20240216	173700	25529118	1157	1157	1157	1157	0
92	20240216	173600	25529118	1157	1157	1157	1157	678
93	20240216	173500	25529118	1157	1157	1157	1157	0
94	20240216	173400	25529118	1157	1157	1157	1157	0
95	20240216	173300	25529118	1157	1157	1157	1157	0
96	20240216	173200	25529118	1157	1157	1157	1157	0
97	20240216	173100	25529118	1157	1157	1157	1157	0
98	20240216	173000	25529118	1157	1157	1157	1157	0
99	20240216	172900	25529118	1157	1157	1157	1157	0
100	20240216	172800	25529118	1157	1157	1157	1157	0
101	20240216	172700	25529118	1157	1157	1157	1157	0
102	20240216	172600	25529118	1157	1157	1157	1157	0
103	20240216	172500	25529118	1157	1157	1157	1157	0
104	20240216	172400	25529118	1157	1157	1157	1157	0
105	20240216	172300	25529118	1157	1157	1157	1157	0
106	20240216	172200	25529118	1157	1157	1157	1157	0
107	20240216	172100	25529118	1157	1157	1157	1157	0
108	20240216	172000	25529118	1157	1157	1157	1157	0
109	20240216	171900	25529118	1157	1157	1157	1157	0
110	20240216	171800	25529118	1157	1157	1157	1157	0
111	20240216	171700	25529118	1157	1157	1157	1157	0
112	20240216	171600	25529118	1157	1157	1157	1157	0
113	20240216	171500	25529118	1157	1157	1157	1157	0
114	20240216	171400	25529118	1157	1157	1157	1157	0
115	20240216	171300	25529118	1157	1157	1157	1157	0
116	20240216	171200	25529118	1157	1157	1157	1157	0
117	20240216	171100	25529118	1157	1157	1157	1157	0
118	20240216	171000	25529118	1157	1157	1157	1157	0
119	20240216	170900	25529118	1157	1157	1157	1157	0
120	20240216	170800	25529118	1157	1157	1157	1157	0
121	20240216	170700	25529118	1157	1157	1157	1157	0
122	20240216	170600	25529118	1157	1157	1157	1157	678
123	20240216	170500	25529118	1157	1157	1157	1157	0
124	20240216	170400	25529118	1157	1157	1157	1157	0
125	20240216	170300	25529118	1157	1157	1157	1157	0
126	20240216	170200	25529118	1157	1157	1157	1157	0
127	20240216	170100	25529118	1157	1157	1157	1157	0
128	20240216	170000	25529118	1157	1157	1157	1157	0
129	20240216	165900	25529118	1157	1157	1157	1157	0
130	20240216	165800	25529118	1157	1157	1157	1157	0
131	20240216	165700	25529118	1157	1157	1157	1157	0
132	20240216	165600	25529118	1157	1157	1157	1157	0
133	20240216	165500	25529118	1157	1157	1157	1157	0
134	20240216	165400	25529118	1157	1157	1157	1157	0
135	20240216	165300	25529118	1157	1157	1157	1157	0
136	20240216	165200	25529118	1157	1157	1157	1157	0
137	20240216	165100	25529118	1157	1157	1157	1157	0
138	20240216	165000	25529118	1157	1157	1157	1157	0
139	20240216	164900	25529118	1157	1157	1157	1157	0
140	20240216	164800	25529118	1157	1157	1157	1157	0
141	20240216	164700	25529118	1157	1157	1157	1157	0
142	20240216	164600	25529118	1157	1157	1157	1157	0
143	20240216	164500	25529118	1157	1157	1157	1157	0
144	20240216	164400	25529118	1157	1157	1157	1157	0
145	20240216	164300	25529118	1157	1157	1157	1157	0
146	20240216	164200	25529118	1157	1157	1157	1157	0
147	20240216	164100	25529118	1157	1157	1157	1157	0
148	20240216	164000	25529118	1157	1157	1157	1157	0
149	20240216	163900	25529118	1157	1157	1157	1157	0
150	20240216	163800	25529118	1157	1157	1157	1157	0
151	20240216	163700	25529118	1157	1157	1157	1157	0
152	20240216	163600	25529118	1157	1157	1157	1157	678
153	20240216	163500	25529118	1157	1157	1157	1157	0
154	20240216	163400	25529118	1157	1157	1157	1157	0
155	20240216	163300	25529118	1157	1157	1157	1157	0
156	20240216	163200	25529118	1157	1157	1157	1157	0
157	20240216	163100	25529118	1157	1157	1157	1157	0
158	20240216	163000	25529118	1157	1157	1157	1157	0
159	20240216	162900	25529118	1157	1157	1157	1157	0
160	20240216	162800	25529118	1157	1157	1157	1157	0
161	20240216	162700	25529118	1157	1157	1157	1157	0
162	20240216	162600	25529118	1157	1157	1157	1157	0
163	20240216	162500	25529118	1157	1157	1157	1157	0
164	20240216	162400	25529118	1157	1157	1157	1157	0
165	20240216	162300	25529118	1157	1157	1157	1157	0
166	20240216	162200	25529118	1157	1157	1157	1157	0
167	20240216	162100	25529118	1157	1157	1157	1157	0
168	20240216	162000	25529118	1157	1157	1157	1157	0
169	20240216	161900	25529118	1157	1157	1157	1157	0
170	20240216	161800	25529118	1157	1157	1157	1157	0
171	20240216	161700	25529118	1157	1157	1157	1157	0
172	20240216	161600	25529118	1157	1157	1157	1157	0
173	20240216	161500	25529118	1157	1157	1157	1157	0
174	20240216	161400	25529118	1157	1157	1157	1157	0
175	20240216	161300	25529118	1157	1157	1157	1157	0
176	20240216	161200	25529118	1157	1157	1157	1157	0
177	20240216	161100	25529118	1157	1157	1157	1157	0
178	20240216	161000	25529118	1157	1157	1157	1157	0
179	20240216	160900	25529118	1157	1157	1157	1157	0
180	20240216	160800	25529118	1157	1157	1157	1157	0
181	20240216	160700	25529118	1157	1157	1157	1157	0
182	20240216	160600	25529118	1157	1157	1157	1157	678
183	20240216	160500	25529118	1157	1157	1157	1157	0
184	20240216	160400	25529118	1157	1157	1157	1157	0
185	20240216	160300	25529118	1157	1157	1157	1157	0
186	20240216	160200	25529118	1157	1157	1157	1157	0
187	20240216	160100	25529118	1157	1157	1157	1157	0
188	20240216	160000	25529118	1157	1157	1157	1157	0
189	20240216	155900	25529118	1157	1157	1157	1157	0
190	20240216	155800	25529118	1157	1157	1157	1157	0
191	20240216	155700	25529118	1157	1157	1157	1157	0
192	20240216	155600	25529118	1157	1157	1157	1157	0
193	20240216	155500	25529118	1157	1157	1157	1157	0
194	20240216	155400	25529118	1157	1157	1157	1157	0
195	20240216	155300	25529118	1157	1157	1157	1157	0
196	20240216	155200	25529118	1157	1157	1157	1157	0
197	20240216	155100	25529118	1157	1157	1157	1157	0
198	20240216	155000	25529118	1157	1157	1157	1157	0
199	20240216	154900	25529118	1157	1157	1157	1157	0
200	20240216	154800	25529118	1157	1157	1157	1157	0
201	20240216	154700	25529118	1157	1157	1157	1157	0
202	20240216	154600	25529118	1157	1157	1157	1157	0
203	20240216	154500	25529118	1157	1157	1157	1157	0
204	20240216	154400	25529118	1157	1157	1157	1157	0
205	20240216	154300	25529118	1157	1157	1157	1157	0
206	20240216	154200	25529118	1157	1157	1157	1157	0
207	20240216	154100	25529118	1157	1157	1157	1157	0
208	20240216	154000	25529118	1157	1157	1157	1157	0
209	20240216	153900	25529118	1157	1157	1157	1157	0
210	20240216	153800	25529118	1157	1157	1157	1157	0
211	20240216	153700	25529118	1157	1157	1157	1157	0
212	20240216	153600	25529118	1157	1157	1157	1157	678
213	20240216	153500	25529118	1157	1157	1157	1157	0
214	20240216	153400	25529118	1157	1157	1157	1157	0
215	20240216	153300	25529118	1157	1157	1157	1157	0
216	20240216	153200	25529118	1157	1157	1157	1157	0
217	20240216	153100	25529118	1157	1157	1157	1157	0
218	20240216	153000	25529118	1157	1157	1157	1157	678
219	20240216	152900	24744672	1157	1157	1157	1157	0
220	20240216	152800	24744672	1157	1157	1157	1157	0
221	20240216	152700	24744672	1157	1157	1157	1157	0
222	20240216	152600	24744672	1157	1157	1157	1157	0
223	20240216	152500	24744672	1157	1157	1157	1157	0
224	20240216	152400	24744672	1157	1157	1157	1157	0
225	20240216	152300	24744672	1157	1157	1157	1157	0
226	20240216	152200	24744672	1157	1157	1157	1157	0
227	20240216	152100	24744672	1157	1157	1157	1157	0
228	20240216	152000	24744672	1157	1157	1157	1157	0
229	20240216	151900	24744672	1157	1157	1157	1157	0
230	20240216	151800	24744672	1157	1157	1157	1157	24
231	20240216	151700	24716904	1157	1157	1157	1157	0
232	20240216	151600	24716904	1157	1156	1157	1156	100
233	20240216	151500	24601222	1156	1154	1156	1154	112
234	20240216	151400	24471807	1154	1154	1154	1154	2
235	20240216	151300	24469499	1154	1154	1154	1154	2
236	20240216	151200	24467191	1154	1153	1154	1153	695
237	20240216	151100	23665814	1153	1153	1153	1153	400
238	20240216	151000	23204614	1153	1153	1153	1153	100
239	20240216	150900	23089314	1153	1153	1153	1153	0
240	20240216	150800	23089314	1153	1153	1153	1153	500
241	20240216	150700	22512814	1152	1152	1152	1152	0
242	20240216	150600	22512814	1152	1152	1152	1152	0
243	20240216	150500	22512814	1152	1152	1152	1152	0
244	20240216	150400	22512814	1152	1153	1153	1152	1000
245	20240216	150300	21360604	1154	1154	1154	1154	0
246	20240216	150200	21360604	1154	1154	1154	1154	0
247	20240216	150100	21360604	1154	1154	1154	1154	2
248	20240216	150000	21358296	1154	1154	1154	1154	1
249	20240216	145900	21357142	1153	1154	1154	1153	202
250	20240216	145800	21124234	1154	1154	1154	1154	2
251	20240216	145700	21121926	1153	1153	1153	1153	9
252	20240216	145600	21111549	1154	1153	1154	1153	102
253	20240216	145500	20993941	1153	1153	1153	1153	0
254	20240216	145400	20993941	1153	1153	1153	1153	3
255	20240216	145300	20990482	1154	1154	1154	1154	0
256	20240216	145200	20990482	1154	1154	1154	1154	18
257	20240216	145100	20969710	1154	1154	1154	1154	9
258	20240216	145000	20959324	1154	1154	1154	1154	0
259	20240216	144900	20959324	1154	1154	1154	1154	0
260	20240216	144800	20959324	1154	1154	1154	1154	0
261	20240216	144700	20959324	1154	1154	1154	1154	37
262	20240216	144600	20916626	1156	1156	1156	1156	0
263	20240216	144500	20916626	1156	1156	1156	1156	0
264	20240216	144400	20916626	1156	1156	1156	1156	0
265	20240216	144300	20916626	1156	1156	1156	1156	0
266	20240216	144200	20916626	1156	1155	1156	1155	20
267	20240216	144100	20893512	1155	1155	1155	1155	4
268	20240216	144000	20888892	1154	1154	1154	1154	0
269	20240216	143900	20888892	1154	1154	1154	1154	0
270	20240216	143800	20888892	1154	1154	1154	1154	0
271	20240216	143700	20888892	1154	1154	1154	1154	0
272	20240216	143600	20888892	1154	1154	1154	1154	10
273	20240216	143500	20877352	1156	1156	1156	1156	0
274	20240216	143400	20877352	1156	1156	1156	1156	0
275	20240216	143300	20877352	1156	1156	1156	1156	0
276	20240216	143200	20877352	1156	1156	1156	1156	0
277	20240216	143100	20877352	1156	1156	1156	1156	5
278	20240216	143000	20871572	1156	1156	1156	1156	1
279	20240216	142900	20870416	1157	1157	1157	1157	0
280	20240216	142800	20870416	1157	1157	1157	1157	0
281	20240216	142700	20870416	1157	1156	1157	1156	500
282	20240216	142600	20291926	1157	1157	1157	1157	0
283	20240216	142500	20291926	1157	1155	1157	1155	101
284	20240216	142400	20175269	1153	1153	1153	1153	0
285	20240216	142300	20175269	1153	1153	1153	1153	0
286	20240216	142200	20175269	1153	1153	1153	1153	456
287	20240216	142100	19649501	1152	1152	1152	1152	10
288	20240216	142000	19637981	1152	1152	1152	1152	0
289	20240216	141900	19637981	1152	1152	1152	1152	0
290	20240216	141800	19637981	1152	1152	1152	1152	44
291	20240216	141700	19587293	1153	1153	1153	1153	44
292	20240216	141600	19536561	1152	1152	1152	1152	300
293	20240216	141500	19190961	1152	1152	1152	1152	0
294	20240216	141400	19190961	1152	1152	1152	1152	0
295	20240216	141300	19190961	1152	1152	1152	1152	0
296	20240216	141200	19190961	1152	1152	1152	1152	10
297	20240216	141100	19179441	1153	1153	1153	1153	0
298	20240216	141000	19179441	1153	1153	1153	1153	0
299	20240216	140900	19179441	1153	1153	1153	1153	0
300	20240216	140800	19179441	1153	1153	1153	1153	0
301	20240216	140700	19179441	1153	1153	1153	1153	0
302	20240216	140600	19179441	1153	1153	1153	1153	4
303	20240216	140500	19174829	1154	1154	1154	1154	0
304	20240216	140400	19174829	1154	1154	1154	1154	0
305	20240216	140300	19174829	1154	1154	1154	1154	0
306	20240216	140200	19174829	1154	1154	1154	1154	0
307	20240216	140100	19174829	1154	1154	1154	1154	0
308	20240216	140000	19174829	1154	1154	1154	1154	30
309	20240216	135900	19140209	1154	1154	1154	1154	73
310	20240216	135800	19055967	1154	1154	1154	1154	0
311	20240216	135700	19055967	1154	1154	1154	1154	5
312	20240216	135600	19050197	1155	1155	1155	1155	0
313	20240216	135500	19050197	1155	1155	1155	1155	0
314	20240216	135400	19050197	1155	1155	1155	1155	0
315	20240216	135300	19050197	1155	1155	1155	1155	0
316	20240216	135200	19050197	1155	1154	1155	1154	3
317	20240216	135100	19046733	1154	1154	1154	1154	11
318	20240216	135000	19034039	1155	1155	1155	1155	0
319	20240216	134900	19034039	1155	1155	1155	1155	0
320	20240216	134800	19034039	1155	1155	1155	1155	0
321	20240216	134700	19034039	1155	1155	1155	1155	1
322	20240216	134600	19032884	1155	1155	1155	1155	2
323	20240216	134500	19030574	1155	1155	1155	1155	0
324	20240216	134400	19030574	1155	1155	1155	1155	0
325	20240216	134300	19030574	1155	1155	1155	1155	0
326	20240216	134200	19030574	1155	1155	1155	1155	0
327	20240216	134100	19030574	1155	1155	1155	1155	9
328	20240216	134000	19020179	1156	1156	1156	1156	0
329	20240216	133900	19020179	1156	1154	1157	1154	83
330	20240216	133800	18924223	1154	1153	1154	1153	879
331	20240216	133700	17909867	1152	1151	1152	1151	16
332	20240216	133600	17891441	1151	1151	1151	1151	6
333	20240216	133500	17884535	1151	1151	1151	1151	0
334	20240216	133400	17884535	1151	1151	1151	1151	0
335	20240216	133300	17884535	1151	1151	1151	1151	0
336	20240216	133200	17884535	1151	1151	1151	1151	0
337	20240216	133100	17884535	1151	1151	1151	1151	0
338	20240216	133000	17884535	1151	1151	1151	1151	0
339	20240216	132900	17884535	1151	1151	1151	1151	0
340	20240216	132800	17884535	1151	1151	1151	1151	0
341	20240216	132700	17884535	1151	1151	1151	1151	0
342	20240216	132600	17884535	1151	1151	1151	1151	10
343	20240216	132500	17873025	1151	1151	1151	1151	0
344	20240216	132400	17873025	1151	1151	1151	1151	0
345	20240216	132300	17873025	1151	1151	1151	1151	10
346	20240216	132200	17861515	1151	1151	1151	1151	0
347	20240216	132100	17861515	1151	1151	1151	1151	0
348	20240216	132000	17861515	1151	1151	1151	1151	0
349	20240216	131900	17861515	1151	1151	1151	1151	0
350	20240216	131800	17861515	1151	1151	1151	1151	1
351	20240216	131700	17860364	1150	1150	1150	1150	0
352	20240216	131600	17860364	1150	1150	1150	1150	0
353	20240216	131500	17860364	1150	1150	1150	1150	0
354	20240216	131400	17860364	1150	1150	1150	1150	0
355	20240216	131300	17860364	1150	1150	1150	1150	0
356	20240216	131200	17860364	1150	1150	1150	1150	0
357	20240216	131100	17860364	1150	1150	1150	1150	0
358	20240216	131000	17860364	1150	1155	1155	1150	3312
359	20240216	130900	14045355	1155	1155	1155	1155	0
360	20240216	130800	14045355	1155	1153	1155	1153	573
361	20240216	130700	13383699	1153	1153	1153	1153	1
362	20240216	130600	13382546	1152	1152	1152	1152	10
363	20240216	130500	13371026	1153	1151	1153	1151	333
364	20240216	130400	12987427	1152	1152	1152	1152	0
365	20240216	130300	12987427	1152	1152	1152	1152	0
366	20240216	130200	12987427	1152	1152	1152	1152	0
367	20240216	130100	12987427	1152	1152	1152	1152	0
368	20240216	130000	12987427	1152	1152	1152	1152	58
369	20240216	125900	12920611	1151	1151	1151	1151	29
370	20240216	125800	12887232	1151	1151	1151	1151	0
371	20240216	125700	12887232	1151	1151	1151	1151	0
372	20240216	125600	12887232	1151	1151	1151	1151	0
373	20240216	125500	12887232	1151	1151	1151	1151	0
374	20240216	125400	12887232	1151	1151	1151	1151	0
375	20240216	125300	12887232	1151	1151	1151	1151	0
376	20240216	125200	12887232	1151	1151	1151	1151	0
377	20240216	125100	12887232	1151	1151	1151	1151	0
378	20240216	125000	12887232	1151	1150	1151	1150	5
379	20240216	124900	12881481	1150	1150	1150	1150	0
380	20240216	124800	12881481	1150	1150	1150	1150	0
381	20240216	124700	12881481	1150	1150	1150	1150	0
382	20240216	124600	12881481	1150	1150	1150	1150	5
383	20240216	124500	12875731	1150	1150	1150	1150	0
384	20240216	124400	12875731	1150	1150	1150	1150	152
385	20240216	124300	12700931	1149	1149	1149	1149	19
386	20240216	124200	12679100	1150	1150	1150	1150	1
387	20240216	124100	12677950	1150	1150	1150	1150	1
388	20240216	124000	12676800	1150	1150	1150	1150	0
389	20240216	123900	12676800	1150	1150	1150	1150	146
390	20240216	123800	12508900	1149	1149	1149	1149	0
391	20240216	123700	12508900	1149	1149	1149	1149	0
392	20240216	123600	12508900	1149	1149	1149	1149	0
393	20240216	123500	12508900	1149	1149	1149	1149	0
394	20240216	123400	12508900	1149	1149	1149	1149	0
395	20240216	123300	12508900	1149	1149	1149	1149	0
396	20240216	123200	12508900	1149	1149	1149	1149	0
397	20240216	123100	12508900	1149	1149	1149	1149	0
398	20240216	123000	12508900	1149	1149	1149	1149	0
399	20240216	122900	12508900	1149	1149	1149	1149	0
400	20240216	122800	12508900	1149	1149	1149	1149	0
401	20240216	122700	12508900	1149	1149	1149	1149	97
402	20240216	122600	12397447	1150	1150	1150	1150	0
403	20240216	122500	12397447	1150	1150	1150	1150	1503
404	20240216	122400	10668997	1151	1151	1151	1151	8
405	20240216	122300	10659789	1151	1151	1151	1151	1
406	20240216	122200	10658638	1150	1150	1150	1150	0
407	20240216	122100	10658638	1150	1150	1150	1150	0
408	20240216	122000	10658638	1150	1150	1150	1150	0
409	20240216	121900	10658638	1150	1150	1150	1150	0
410	20240216	121800	10658638	1150	1150	1150	1150	10
411	20240216	121700	10647138	1150	1150	1150	1150	0
412	20240216	121600	10647138	1150	1150	1150	1150	0
413	20240216	121500	10647138	1150	1150	1150	1150	0
414	20240216	121400	10647138	1150	1150	1150	1150	0
415	20240216	121300	10647138	1150	1150	1150	1150	0
416	20240216	121200	10647138	1150	1150	1150	1150	0
417	20240216	121100	10647138	1150	1150	1150	1150	10
418	20240216	121000	10635638	1150	1150	1150	1150	10
419	20240216	120900	10624138	1150	1150	1150	1150	0
420	20240216	120800	10624138	1150	1150	1150	1150	0
421	20240216	120700	10624138	1150	1150	1150	1150	0
422	20240216	120600	10624138	1150	1150	1150	1150	0
423	20240216	120500	10624138	1150	1150	1150	1150	0
424	20240216	120400	10624138	1150	1150	1150	1150	0
425	20240216	120300	10624138	1150	1150	1150	1150	0
426	20240216	120200	10624138	1150	1150	1150	1150	0
427	20240216	120100	10624138	1150	1150	1150	1150	10
428	20240216	120000	10612638	1150	1150	1150	1150	0
429	20240216	115900	10612638	1150	1150	1150	1150	0
430	20240216	115800	10612638	1150	1150	1150	1150	0
431	20240216	115700	10612638	1150	1150	1150	1150	0
432	20240216	115600	10612638	1150	1150	1150	1150	9
433	20240216	115500	10602288	1150	1150	1150	1150	0
434	20240216	115400	10602288	1150	1150	1150	1150	0
435	20240216	115300	10602288	1150	1150	1150	1150	0
436	20240216	115200	10602288	1150	1150	1150	1150	0
437	20240216	115100	10602288	1150	1150	1150	1150	0
438	20240216	115000	10602288	1150	1150	1150	1150	100
439	20240216	114900	10487288	1152	1152	1152	1152	0
440	20240216	114800	10487288	1152	1152	1152	1152	15
441	20240216	114700	10470008	1152	1152	1152	1152	0
442	20240216	114600	10470008	1152	1152	1152	1152	12
443	20240216	114500	10456184	1152	1152	1152	1152	0
444	20240216	114400	10456184	1152	1152	1152	1152	0
445	20240216	114300	10456184	1152	1152	1152	1152	0
446	20240216	114200	10456184	1152	1152	1152	1152	0
447	20240216	114100	10456184	1152	1152	1152	1152	0
448	20240216	114000	10456184	1152	1152	1152	1152	0
449	20240216	113900	10456184	1152	1152	1152	1152	0
450	20240216	113800	10456184	1152	1152	1152	1152	83
451	20240216	113700	10360568	1152	1152	1152	1152	1
452	20240216	113600	10359416	1152	1151	1152	1151	200
453	20240216	113500	10129026	1152	1152	1152	1152	10
454	20240216	113400	10117506	1151	1151	1151	1151	10
455	20240216	113300	10105996	1152	1152	1152	1152	0
456	20240216	113200	10105996	1152	1152	1152	1152	0
457	20240216	113100	10105996	1152	1152	1152	1152	0
458	20240216	113000	10105996	1152	1152	1152	1152	0
459	20240216	112900	10105996	1152	1152	1152	1152	0
460	20240216	112800	10105996	1152	1152	1152	1152	0
461	20240216	112700	10105996	1152	1152	1152	1152	0
462	20240216	112600	10105996	1152	1150	1152	1150	38
463	20240216	112500	10062254	1150	1150	1150	1150	0
464	20240216	112400	10062254	1150	1150	1150	1150	0
465	20240216	112300	10062254	1150	1150	1150	1150	0
466	20240216	112200	10062254	1150	1150	1150	1150	10
467	20240216	112100	10050754	1150	1150	1150	1150	0
468	20240216	112000	10050754	1150	1150	1150	1150	0
469	20240216	111900	10050754	1150	1150	1150	1150	10
470	20240216	111800	10039254	1151	1151	1151	1151	3
471	20240216	111700	10035801	1150	1150	1150	1150	0
472	20240216	111600	10035801	1150	1150	1150	1150	4
473	20240216	111500	10031201	1150	1150	1150	1150	0
474	20240216	111400	10031201	1150	1150	1150	1150	0
475	20240216	111300	10031201	1150	1150	1150	1150	0
476	20240216	111200	10031201	1150	1150	1150	1150	0
477	20240216	111100	10031201	1150	1151	1151	1150	140
478	20240216	111000	9870114	1150	1150	1150	1150	0
479	20240216	110900	9870114	1150	1150	1150	1150	0
480	20240216	110800	9870114	1150	1150	1150	1150	0
481	20240216	110700	9870114	1150	1150	1150	1150	179
482	20240216	110600	9664264	1150	1150	1150	1150	1
483	20240216	110500	9663114	1151	1151	1151	1151	0
484	20240216	110400	9663114	1151	1151	1151	1151	0
485	20240216	110300	9663114	1151	1151	1151	1151	0
486	20240216	110200	9663114	1151	1151	1151	1151	0
487	20240216	110100	9663114	1151	1151	1151	1151	0
488	20240216	110000	9663114	1151	1151	1151	1151	0
489	20240216	105900	9663114	1151	1151	1151	1151	0
490	20240216	105800	9663114	1151	1151	1151	1151	5
491	20240216	105700	9657359	1151	1151	1151	1151	0
492	20240216	105600	9657359	1151	1151	1151	1151	0
493	20240216	105500	9657359	1151	1151	1151	1151	0
494	20240216	105400	9657359	1151	1151	1151	1151	4
495	20240216	105300	9652755	1149	1149	1149	1149	0
496	20240216	105200	9652755	1149	1149	1149	1149	0
497	20240216	105100	9652755	1149	1149	1149	1149	0
498	20240216	105000	9652755	1149	1149	1149	1149	0
499	20240216	104900	9652755	1149	1149	1149	1149	0
500	20240216	104800	9652755	1149	1149	1149	1149	42
501	20240216	104700	9604497	1149	1149	1149	1149	0
502	20240216	104600	9604497	1149	1151	1151	1149	687
503	20240216	104500	8814960	1152	1152	1152	1152	30
504	20240216	104400	8780400	1151	1151	1151	1151	0
505	20240216	104300	8780400	1151	1151	1151	1151	0
506	20240216	104200	8780400	1151	1151	1151	1151	0
507	20240216	104100	8780400	1151	1151	1151	1151	0
508	20240216	104000	8780400	1151	1151	1151	1151	42
509	20240216	103900	8732058	1152	1152	1152	1152	0
510	20240216	103800	8732058	1152	1152	1152	1152	0
511	20240216	103700	8732058	1152	1152	1152	1152	0
512	20240216	103600	8732058	1152	1152	1152	1152	5
513	20240216	103500	8726298	1152	1152	1152	1152	1
514	20240216	103400	8725146	1152	1152	1152	1152	0
515	20240216	103300	8725146	1152	1152	1152	1152	0
516	20240216	103200	8725146	1152	1152	1152	1152	0
517	20240216	103100	8725146	1152	1152	1152	1152	2
518	20240216	103000	8722842	1152	1152	1152	1152	0
519	20240216	102900	8722842	1152	1152	1152	1152	10
520	20240216	102800	8711322	1152	1152	1152	1152	0
521	20240216	102700	8711322	1152	1152	1152	1152	0
522	20240216	102600	8711322	1152	1152	1152	1152	0
523	20240216	102500	8711322	1152	1152	1152	1152	0
524	20240216	102400	8711322	1152	1152	1152	1152	0
525	20240216	102300	8711322	1152	1152	1152	1152	0
526	20240216	102200	8711322	1152	1152	1152	1152	0
527	20240216	102100	8711322	1152	1152	1152	1152	0
528	20240216	102000	8711322	1152	1152	1152	1152	0
529	20240216	101900	8711322	1152	1152	1152	1152	0
530	20240216	101800	8711322	1152	1152	1152	1152	0
531	20240216	101700	8711322	1152	1152	1152	1152	0
532	20240216	101600	8711322	1152	1152	1152	1152	0
533	20240216	101500	8711322	1152	1152	1152	1152	0
534	20240216	101400	8711322	1152	1152	1152	1152	256
535	20240216	101300	8416410	1152	1152	1152	1152	0
536	20240216	101200	8416410	1152	1150	1152	1150	5
537	20240216	101100	8410656	1148	1148	1148	1148	0
538	20240216	101000	8410656	1148	1148	1148	1148	0
539	20240216	100900	8410656	1148	1148	1148	1148	0
540	20240216	100800	8410656	1148	1148	1148	1148	0
541	20240216	100700	8410656	1148	1148	1148	1148	0
542	20240216	100600	8410656	1148	1148	1148	1148	0
543	20240216	100500	8410656	1148	1148	1148	1148	0
544	20240216	100400	8410656	1148	1148	1148	1148	0
545	20240216	100300	8410656	1148	1148	1148	1148	0
546	20240216	100200	8410656	1148	1148	1148	1148	0
547	20240216	100100	8410656	1148	1148	1148	1148	0
548	20240216	100000	8410656	1148	1148	1148	1148	0
549	20240216	095900	8410656	1148	1148	1148	1148	0
550	20240216	095800	8410656	1148	1149	1149	1148	1210
551	20240216	095700	7020758	1149	1149	1149	1149	3
552	20240216	095600	7017311	1150	1150	1150	1150	3
553	20240216	095500	7013861	1150	1150	1150	1150	0
554	20240216	095400	7013861	1150	1150	1150	1150	0
555	20240216	095300	7013861	1150	1150	1150	1150	0
556	20240216	095200	7013861	1150	1150	1150	1150	1
557	20240216	095100	7012711	1150	1150	1150	1150	1
558	20240216	095000	7011561	1152	1152	1152	1152	0
559	20240216	094900	7011561	1152	1152	1152	1152	0
560	20240216	094800	7011561	1152	1152	1152	1152	0
561	20240216	094700	7011561	1152	1152	1152	1152	0
562	20240216	094600	7011561	1152	1152	1152	1152	0
563	20240216	094500	7011561	1152	1151	1152	1151	10
564	20240216	094400	7000042	1152	1152	1152	1152	0
565	20240216	094300	7000042	1152	1152	1152	1152	0
566	20240216	094200	7000042	1152	1152	1152	1152	0
567	20240216	094100	7000042	1152	1152	1152	1152	0
568	20240216	094000	7000042	1152	1151	1152	1151	50
569	20240216	093900	6942443	1152	1152	1152	1151	80
570	20240216	093800	6850284	1148	1148	1148	1148	0
571	20240216	093700	6850284	1148	1148	1148	1148	0
572	20240216	093600	6850284	1148	1148	1148	1148	0
573	20240216	093500	6850284	1148	1151	1151	1148	3806
574	20240216	093400	2479099	1151	1150	1151	1150	36
575	20240216	093300	2437670	1150	1150	1150	1150	36
576	20240216	093200	2396270	1150	1151	1151	1150	149
577	20240216	093100	2224776	1151	1151	1151	1151	0
578	20240216	093000	2224776	1151	1151	1151	1151	0
579	20240216	092900	2224776	1151	1151	1151	1151	1
580	20240216	092800	2223625	1150	1150	1150	1150	0
581	20240216	092700	2223625	1150	1150	1150	1150	13
582	20240216	092600	2208675	1150	1150	1150	1150	0
583	20240216	092500	2208675	1150	1150	1150	1150	2
584	20240216	092400	2206375	1155	1155	1155	1155	0
585	20240216	092300	2206375	1155	1152	1155	1152	32
586	20240216	092200	2169482	1150	1150	1150	1150	0
587	20240216	092100	2169482	1150	1150	1150	1150	0
588	20240216	092000	2169482	1150	1150	1150	1150	0
589	20240216	091900	2169482	1150	1150	1150	1150	0
590	20240216	091800	2169482	1150	1150	1150	1150	0
591	20240216	091700	2169482	1150	1150	1150	1150	0
592	20240216	091600	2169482	1150	1150	1150	1150	0
593	20240216	091500	2169482	1150	1150	1150	1150	100
594	20240216	091400	2054482	1150	1150	1150	1150	0
595	20240216	091300	2054482	1150	1150	1150	1150	0
596	20240216	091200	2054482	1150	1150	1150	1150	0
597	20240216	091100	2054482	1150	1150	1150	1150	31
598	20240216	091000	2018832	1150	1150	1150	1150	50
599	20240216	090900	1961332	1150	1149	1150	1149	822
600	20240216	090800	1016853	1149	1149	1149	1149	549
601	20240216	090700	386052	1149	1149	1149	1149	10
602	20240216	090600	374562	1148	1148	1148	1148	1
603	20240216	090500	373414	1148	1148	1148	1148	5
604	20240216	090400	367674	1148	1149	1149	1148	252
605	20240216	090300	78131	1149	1149	1149	1149	8
606	20240216	090200	68939	1148	1148	1148	1148	0
607	20240216	090100	68939	1148	1148	1148	1148	1
608	20240216	090000	67791	1149	1149	1149	1149	59