KissMeData/027360/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191000	492422910	2705	2705	2705	2705	5399
3	20240216	190900	492422910	2705	2705	2705	2705	0
4	20240216	190800	492422910	2705	2705	2705	2705	0
5	20240216	190700	492422910	2705	2705	2705	2705	0
6	20240216	190600	492422910	2705	2705	2705	2705	0
7	20240216	190500	492422910	2705	2705	2705	2705	0
8	20240216	190400	492422910	2705	2705	2705	2705	0
9	20240216	190300	492422910	2705	2705	2705	2705	0
10	20240216	190200	492422910	2705	2705	2705	2705	0
11	20240216	190100	492422910	2705	2705	2705	2705	0
12	20240216	190000	492422910	2705	2705	2705	2705	0
13	20240216	185900	492422910	2705	2705	2705	2705	0
14	20240216	185800	492422910	2705	2705	2705	2705	0
15	20240216	185700	492422910	2705	2705	2705	2705	0
16	20240216	185600	492422910	2705	2705	2705	2705	0
17	20240216	185500	492422910	2705	2705	2705	2705	0
18	20240216	185400	492422910	2705	2705	2705	2705	0
19	20240216	185300	492422910	2705	2705	2705	2705	0
20	20240216	185200	492422910	2705	2705	2705	2705	0
21	20240216	185100	492422910	2705	2705	2705	2705	0
22	20240216	185000	492422910	2705	2705	2705	2705	0
23	20240216	184900	492422910	2705	2705	2705	2705	0
24	20240216	184800	492422910	2705	2705	2705	2705	0
25	20240216	184700	492422910	2705	2705	2705	2705	0
26	20240216	184600	492422910	2705	2705	2705	2705	0
27	20240216	184500	492422910	2705	2705	2705	2705	0
28	20240216	184400	492422910	2705	2705	2705	2705	0
29	20240216	184300	492422910	2705	2705	2705	2705	0
30	20240216	184200	492422910	2705	2705	2705	2705	0
31	20240216	184100	492422910	2705	2705	2705	2705	0
32	20240216	184000	492422910	2705	2705	2705	2705	5399
33	20240216	183900	492422910	2705	2705	2705	2705	0
34	20240216	183800	492422910	2705	2705	2705	2705	0
35	20240216	183700	492422910	2705	2705	2705	2705	0
36	20240216	183600	492422910	2705	2705	2705	2705	0
37	20240216	183500	492422910	2705	2705	2705	2705	0
38	20240216	183400	492422910	2705	2705	2705	2705	0
39	20240216	183300	492422910	2705	2705	2705	2705	0
40	20240216	183200	492422910	2705	2705	2705	2705	0
41	20240216	183100	492422910	2705	2705	2705	2705	0
42	20240216	183000	492422910	2705	2705	2705	2705	0
43	20240216	182900	492422910	2705	2705	2705	2705	0
44	20240216	182800	492422910	2705	2705	2705	2705	0
45	20240216	182700	492422910	2705	2705	2705	2705	0
46	20240216	182600	492422910	2705	2705	2705	2705	0
47	20240216	182500	492422910	2705	2705	2705	2705	0
48	20240216	182400	492422910	2705	2705	2705	2705	0
49	20240216	182300	492422910	2705	2705	2705	2705	0
50	20240216	182200	492422910	2705	2705	2705	2705	0
51	20240216	182100	492422910	2705	2705	2705	2705	0
52	20240216	182000	492422910	2705	2705	2705	2705	0
53	20240216	181900	492422910	2705	2705	2705	2705	0
54	20240216	181800	492422910	2705	2705	2705	2705	0
55	20240216	181700	492422910	2705	2705	2705	2705	0
56	20240216	181600	492422910	2705	2705	2705	2705	0
57	20240216	181500	492422910	2705	2705	2705	2705	0
58	20240216	181400	492422910	2705	2705	2705	2705	0
59	20240216	181300	492422910	2705	2705	2705	2705	0
60	20240216	181200	492422910	2705	2705	2705	2705	0
61	20240216	181100	492422910	2705	2705	2705	2705	0
62	20240216	181000	492422910	2705	2705	2705	2705	5399
63	20240216	180900	492422910	2705	2705	2705	2705	0
64	20240216	180800	492422910	2705	2705	2705	2705	0
65	20240216	180700	492422910	2705	2705	2705	2705	0
66	20240216	180600	492422910	2705	2705	2705	2705	0
67	20240216	180500	492422910	2705	2705	2705	2705	0
68	20240216	180400	492422910	2705	2705	2705	2705	0
69	20240216	180300	492422910	2705	2705	2705	2705	0
70	20240216	180200	492422910	2705	2705	2705	2705	0
71	20240216	180100	492422910	2705	2705	2705	2705	0
72	20240216	180000	492422910	2705	2705	2705	2705	0
73	20240216	175900	492422910	2705	2705	2705	2705	0
74	20240216	175800	492422910	2705	2705	2705	2705	0
75	20240216	175700	492422910	2705	2705	2705	2705	0
76	20240216	175600	492422910	2705	2705	2705	2705	0
77	20240216	175500	492422910	2705	2705	2705	2705	0
78	20240216	175400	492422910	2705	2705	2705	2705	0
79	20240216	175300	492422910	2705	2705	2705	2705	0
80	20240216	175200	492422910	2705	2705	2705	2705	0
81	20240216	175100	492422910	2705	2705	2705	2705	0
82	20240216	175000	492422910	2705	2705	2705	2705	0
83	20240216	174900	492422910	2705	2705	2705	2705	0
84	20240216	174800	492422910	2705	2705	2705	2705	0
85	20240216	174700	492422910	2705	2705	2705	2705	0
86	20240216	174600	492422910	2705	2705	2705	2705	0
87	20240216	174500	492422910	2705	2705	2705	2705	0
88	20240216	174400	492422910	2705	2705	2705	2705	0
89	20240216	174300	492422910	2705	2705	2705	2705	0
90	20240216	174200	492422910	2705	2705	2705	2705	0
91	20240216	174100	492422910	2705	2705	2705	2705	0
92	20240216	174000	492422910	2705	2705	2705	2705	5399
93	20240216	173900	492422910	2705	2705	2705	2705	0
94	20240216	173800	492422910	2705	2705	2705	2705	0
95	20240216	173700	492422910	2705	2705	2705	2705	0
96	20240216	173600	492422910	2705	2705	2705	2705	0
97	20240216	173500	492422910	2705	2705	2705	2705	0
98	20240216	173400	492422910	2705	2705	2705	2705	0
99	20240216	173300	492422910	2705	2705	2705	2705	0
100	20240216	173200	492422910	2705	2705	2705	2705	0
101	20240216	173100	492422910	2705	2705	2705	2705	0
102	20240216	173000	492422910	2705	2705	2705	2705	0
103	20240216	172900	492422910	2705	2705	2705	2705	0
104	20240216	172800	492422910	2705	2705	2705	2705	0
105	20240216	172700	492422910	2705	2705	2705	2705	0
106	20240216	172600	492422910	2705	2705	2705	2705	0
107	20240216	172500	492422910	2705	2705	2705	2705	0
108	20240216	172400	492422910	2705	2705	2705	2705	0
109	20240216	172300	492422910	2705	2705	2705	2705	0
110	20240216	172200	492422910	2705	2705	2705	2705	0
111	20240216	172100	492422910	2705	2705	2705	2705	0
112	20240216	172000	492422910	2705	2705	2705	2705	0
113	20240216	171900	492422910	2705	2705	2705	2705	0
114	20240216	171800	492422910	2705	2705	2705	2705	0
115	20240216	171700	492422910	2705	2705	2705	2705	0
116	20240216	171600	492422910	2705	2705	2705	2705	0
117	20240216	171500	492422910	2705	2705	2705	2705	0
118	20240216	171400	492422910	2705	2705	2705	2705	0
119	20240216	171300	492422910	2705	2705	2705	2705	0
120	20240216	171200	492422910	2705	2705	2705	2705	0
121	20240216	171100	492422910	2705	2705	2705	2705	0
122	20240216	171000	492422910	2705	2705	2705	2705	5399
123	20240216	170900	492422910	2705	2705	2705	2705	0
124	20240216	170800	492422910	2705	2705	2705	2705	0
125	20240216	170700	492422910	2705	2705	2705	2705	0
126	20240216	170600	492422910	2705	2705	2705	2705	0
127	20240216	170500	492422910	2705	2705	2705	2705	0
128	20240216	170400	492422910	2705	2705	2705	2705	0
129	20240216	170300	492422910	2705	2705	2705	2705	0
130	20240216	170200	492422910	2705	2705	2705	2705	0
131	20240216	170100	492422910	2705	2705	2705	2705	0
132	20240216	170000	492422910	2705	2705	2705	2705	0
133	20240216	165900	492422910	2705	2705	2705	2705	0
134	20240216	165800	492422910	2705	2705	2705	2705	0
135	20240216	165700	492422910	2705	2705	2705	2705	0
136	20240216	165600	492422910	2705	2705	2705	2705	0
137	20240216	165500	492422910	2705	2705	2705	2705	0
138	20240216	165400	492422910	2705	2705	2705	2705	0
139	20240216	165300	492422910	2705	2705	2705	2705	0
140	20240216	165200	492422910	2705	2705	2705	2705	0
141	20240216	165100	492422910	2705	2705	2705	2705	0
142	20240216	165000	492422910	2705	2705	2705	2705	0
143	20240216	164900	492422910	2705	2705	2705	2705	0
144	20240216	164800	492422910	2705	2705	2705	2705	0
145	20240216	164700	492422910	2705	2705	2705	2705	0
146	20240216	164600	492422910	2705	2705	2705	2705	0
147	20240216	164500	492422910	2705	2705	2705	2705	0
148	20240216	164400	492422910	2705	2705	2705	2705	0
149	20240216	164300	492422910	2705	2705	2705	2705	0
150	20240216	164200	492422910	2705	2705	2705	2705	0
151	20240216	164100	492422910	2705	2705	2705	2705	0
152	20240216	164000	492422910	2705	2705	2705	2705	5399
153	20240216	163900	492422910	2705	2705	2705	2705	0
154	20240216	163800	492422910	2705	2705	2705	2705	0
155	20240216	163700	492422910	2705	2705	2705	2705	0
156	20240216	163600	492422910	2705	2705	2705	2705	0
157	20240216	163500	492422910	2705	2705	2705	2705	0
158	20240216	163400	492422910	2705	2705	2705	2705	0
159	20240216	163300	492422910	2705	2705	2705	2705	0
160	20240216	163200	492422910	2705	2705	2705	2705	0
161	20240216	163100	492422910	2705	2705	2705	2705	0
162	20240216	163000	492422910	2705	2705	2705	2705	0
163	20240216	162900	492422910	2705	2705	2705	2705	0
164	20240216	162800	492422910	2705	2705	2705	2705	0
165	20240216	162700	492422910	2705	2705	2705	2705	0
166	20240216	162600	492422910	2705	2705	2705	2705	0
167	20240216	162500	492422910	2705	2705	2705	2705	0
168	20240216	162400	492422910	2705	2705	2705	2705	0
169	20240216	162300	492422910	2705	2705	2705	2705	0
170	20240216	162200	492422910	2705	2705	2705	2705	0
171	20240216	162100	492422910	2705	2705	2705	2705	0
172	20240216	162000	492422910	2705	2705	2705	2705	0
173	20240216	161900	492422910	2705	2705	2705	2705	0
174	20240216	161800	492422910	2705	2705	2705	2705	0
175	20240216	161700	492422910	2705	2705	2705	2705	0
176	20240216	161600	492422910	2705	2705	2705	2705	0
177	20240216	161500	492422910	2705	2705	2705	2705	0
178	20240216	161400	492422910	2705	2705	2705	2705	0
179	20240216	161300	492422910	2705	2705	2705	2705	0
180	20240216	161200	492422910	2705	2705	2705	2705	0
181	20240216	161100	492422910	2705	2705	2705	2705	0
182	20240216	161000	492422910	2705	2705	2705	2705	5399
183	20240216	160900	492422910	2705	2705	2705	2705	0
184	20240216	160800	492422910	2705	2705	2705	2705	0
185	20240216	160700	492422910	2705	2705	2705	2705	0
186	20240216	160600	492422910	2705	2705	2705	2705	0
187	20240216	160500	492422910	2705	2705	2705	2705	0
188	20240216	160400	492422910	2705	2705	2705	2705	0
189	20240216	160300	492422910	2705	2705	2705	2705	0
190	20240216	160200	492422910	2705	2705	2705	2705	0
191	20240216	160100	492422910	2705	2705	2705	2705	0
192	20240216	160000	492422910	2705	2705	2705	2705	0
193	20240216	155900	492422910	2705	2705	2705	2705	0
194	20240216	155800	492422910	2705	2705	2705	2705	0
195	20240216	155700	492422910	2705	2705	2705	2705	0
196	20240216	155600	492422910	2705	2705	2705	2705	0
197	20240216	155500	492422910	2705	2705	2705	2705	0
198	20240216	155400	492422910	2705	2705	2705	2705	0
199	20240216	155300	492422910	2705	2705	2705	2705	0
200	20240216	155200	492422910	2705	2705	2705	2705	0
201	20240216	155100	492422910	2705	2705	2705	2705	0
202	20240216	155000	492422910	2705	2705	2705	2705	0
203	20240216	154900	492422910	2705	2705	2705	2705	0
204	20240216	154800	492422910	2705	2705	2705	2705	0
205	20240216	154700	492422910	2705	2705	2705	2705	0
206	20240216	154600	492422910	2705	2705	2705	2705	0
207	20240216	154500	492422910	2705	2705	2705	2705	0
208	20240216	154400	492422910	2705	2705	2705	2705	0
209	20240216	154300	492422910	2705	2705	2705	2705	0
210	20240216	154200	492422910	2705	2705	2705	2705	0
211	20240216	154100	492422910	2705	2705	2705	2705	0
212	20240216	154000	492422910	2705	2705	2705	2705	5399
213	20240216	153900	492422910	2705	2705	2705	2705	0
214	20240216	153800	492422910	2705	2705	2705	2705	0
215	20240216	153700	492422910	2705	2705	2705	2705	0
216	20240216	153600	492422910	2705	2705	2705	2705	0
217	20240216	153500	492422910	2705	2705	2705	2705	0
218	20240216	153400	492422910	2705	2705	2705	2705	0
219	20240216	153300	492422910	2705	2705	2705	2705	0
220	20240216	153200	492422910	2705	2705	2705	2705	0
221	20240216	153100	492422910	2705	2705	2705	2705	0
222	20240216	153000	492422910	2705	2705	2705	2705	5399
223	20240216	152900	477818615	2715	2715	2715	2715	0
224	20240216	152800	477818615	2715	2715	2715	2715	0
225	20240216	152700	477818615	2715	2715	2715	2715	0
226	20240216	152600	477818615	2715	2715	2715	2715	0
227	20240216	152500	477818615	2715	2715	2715	2715	0
228	20240216	152400	477818615	2715	2715	2715	2715	0
229	20240216	152300	477818615	2715	2715	2715	2715	0
230	20240216	152200	477818615	2715	2715	2715	2715	0
231	20240216	152100	477818615	2715	2715	2715	2715	0
232	20240216	152000	477818615	2715	2715	2715	2715	0
233	20240216	151900	477818615	2715	2715	2715	2715	213
234	20240216	151800	477240320	2715	2700	2715	2695	4898
235	20240216	151700	464032940	2700	2700	2700	2700	800
236	20240216	151600	461872940	2710	2700	2710	2700	1962
237	20240216	151500	456566420	2700	2705	2710	2700	1058
238	20240216	151400	453709305	2710	2710	2710	2705	1485
239	20240216	151300	449690955	2710	2715	2715	2710	664
240	20240216	151200	447891460	2715	2715	2715	2710	322
241	20240216	151100	447018330	2715	2710	2715	2710	82
242	20240216	151000	446796100	2710	2710	2710	2710	100
243	20240216	150900	446525100	2715	2715	2715	2715	0
244	20240216	150800	446525100	2715	2710	2715	2710	19
245	20240216	150700	446473605	2710	2710	2710	2710	482
246	20240216	150600	445167385	2715	2715	2715	2715	100
247	20240216	150500	444895885	2715	2715	2715	2715	0
248	20240216	150400	444895885	2715	2710	2715	2710	13
249	20240216	150300	444860650	2715	2715	2715	2715	2
250	20240216	150200	444855220	2715	2715	2715	2715	143
251	20240216	150100	444466975	2715	2710	2715	2710	37
252	20240216	150000	444366585	2710	2710	2710	2710	10
253	20240216	145900	444339485	2715	2715	2715	2715	16
254	20240216	145800	444296045	2710	2705	2710	2705	72
255	20240216	145700	444100955	2710	2710	2710	2710	0
256	20240216	145600	444100955	2710	2710	2715	2710	436
257	20240216	145500	442918375	2710	2710	2710	2710	55
258	20240216	145400	442769325	2710	2710	2715	2710	100
259	20240216	145300	442498075	2715	2715	2715	2715	34
260	20240216	145200	442405765	2715	2715	2715	2715	0
261	20240216	145100	442405765	2715	2715	2715	2710	349
262	20240216	145000	441459945	2715	2710	2715	2710	75
263	20240216	144900	441256645	2715	2715	2715	2715	47
264	20240216	144800	441129040	2715	2715	2715	2710	99
265	20240216	144700	440860280	2715	2715	2715	2715	0
266	20240216	144600	440860280	2715	2705	2715	2705	114
267	20240216	144500	440551770	2705	2715	2715	2705	67
268	20240216	144400	440369875	2715	2715	2715	2715	0
269	20240216	144300	440369875	2715	2700	2715	2700	1626
270	20240216	144200	435972175	2700	2705	2705	2700	2401
271	20240216	144100	429479470	2705	2705	2705	2705	130
272	20240216	144000	429127820	2705	2710	2710	2705	2599
273	20240216	143900	422096040	2710	2710	2710	2710	2
274	20240216	143800	422090620	2710	2710	2710	2710	201
275	20240216	143700	421545910	2710	2705	2710	2705	4843
276	20240216	143600	408445405	2710	2710	2710	2710	0
277	20240216	143500	408445405	2710	2710	2710	2705	5
278	20240216	143400	408431865	2710	2710	2710	2710	1148
279	20240216	143300	405320785	2710	2710	2710	2710	0
280	20240216	143200	405320785	2710	2710	2710	2710	9
281	20240216	143100	405296395	2710	2705	2710	2705	1730
282	20240216	143000	400609020	2700	2700	2700	2700	864
283	20240216	142900	398276220	2710	2710	2710	2710	0
284	20240216	142800	398276220	2710	2710	2710	2705	318
285	20240216	142700	397416020	2705	2710	2710	2705	165
286	20240216	142600	396968875	2710	2710	2710	2710	9
287	20240216	142500	396944485	2710	2710	2710	2710	2
288	20240216	142400	396939065	2705	2705	2705	2705	36
289	20240216	142300	396841685	2710	2710	2710	2710	0
290	20240216	142200	396841685	2710	2700	2710	2700	70
291	20240216	142100	396652675	2710	2710	2710	2710	2
292	20240216	142000	396647255	2710	2710	2710	2710	2
293	20240216	141900	396641835	2710	2710	2710	2710	1
294	20240216	141800	396639125	2700	2700	2700	2700	0
295	20240216	141700	396639125	2700	2700	2700	2700	110
296	20240216	141600	396342125	2700	2700	2700	2700	15
297	20240216	141500	396301625	2710	2705	2710	2705	1441
298	20240216	141400	392401340	2705	2705	2705	2705	0
299	20240216	141300	392401340	2705	2705	2705	2705	0
300	20240216	141200	392401340	2705	2705	2705	2705	0
301	20240216	141100	392401340	2705	2705	2705	2695	62
302	20240216	141000	392234130	2705	2705	2705	2705	22
303	20240216	140900	392174620	2705	2705	2705	2705	6
304	20240216	140800	392158390	2705	2695	2705	2695	125
305	20240216	140700	391821495	2710	2700	2710	2700	323
306	20240216	140600	390949165	2710	2710	2710	2710	0
307	20240216	140500	390949165	2710	2700	2710	2700	9071
308	20240216	140400	366456835	2710	2710	2710	2710	7
309	20240216	140300	366437865	2710	2705	2710	2705	50
310	20240216	140200	366302530	2710	2710	2710	2710	0
311	20240216	140100	366302530	2710	2710	2710	2710	1
312	20240216	140000	366299820	2700	2700	2700	2700	1200
313	20240216	135900	363059820	2710	2700	2710	2700	1523
314	20240216	135800	358947490	2700	2705	2705	2700	6850
315	20240216	135700	340446835	2710	2710	2710	2710	100
316	20240216	135600	340175835	2710	2710	2710	2710	0
317	20240216	135500	340175835	2710	2710	2710	2710	0
318	20240216	135400	340175835	2710	2710	2710	2710	0
319	20240216	135300	340175835	2710	2710	2710	2710	10
320	20240216	135200	340148735	2710	2710	2710	2710	0
321	20240216	135100	340148735	2710	2710	2710	2705	143
322	20240216	135000	339761905	2705	2705	2710	2705	47
323	20240216	134900	339634760	2710	2710	2710	2710	3
324	20240216	134800	339626630	2710	2710	2710	2710	0
325	20240216	134700	339626630	2710	2710	2710	2710	0
326	20240216	134600	339626630	2710	2710	2710	2710	0
327	20240216	134500	339626630	2710	2710	2710	2710	0
328	20240216	134400	339626630	2710	2710	2710	2710	0
329	20240216	134300	339626630	2710	2710	2710	2710	0
330	20240216	134200	339626630	2710	2710	2710	2710	0
331	20240216	134100	339626630	2710	2700	2710	2700	3041
332	20240216	134000	331415530	2700	2700	2700	2700	0
333	20240216	133900	331415530	2700	2700	2700	2700	0
334	20240216	133800	331415530	2700	2700	2700	2700	470
335	20240216	133700	330146530	2700	2700	2700	2700	0
336	20240216	133600	330146530	2700	2710	2710	2700	312
337	20240216	133500	329304030	2715	2715	2715	2715	0
338	20240216	133400	329304030	2715	2715	2715	2715	0
339	20240216	133300	329304030	2715	2715	2715	2715	0
340	20240216	133200	329304030	2715	2715	2715	2715	0
341	20240216	133100	329304030	2715	2715	2715	2715	0
342	20240216	133000	329304030	2715	2705	2715	2700	10089
343	20240216	132900	302047270	2705	2705	2705	2705	0
344	20240216	132800	302047270	2705	2705	2705	2705	368
345	20240216	132700	301051830	2715	2715	2715	2715	0
346	20240216	132600	301051830	2715	2705	2715	2705	1012
347	20240216	132500	298314250	2715	2705	2715	2705	3
348	20240216	132400	298306125	2715	2715	2715	2715	0
349	20240216	132300	298306125	2715	2715	2715	2715	1
350	20240216	132200	298303410	2705	2705	2715	2705	3
351	20240216	132100	298295285	2715	2715	2715	2715	0
352	20240216	132000	298295285	2715	2715	2715	2715	130
353	20240216	131900	297942335	2715	2715	2715	2710	753
354	20240216	131800	295898190	2715	2715	2715	2715	1
355	20240216	131700	295895475	2715	2715	2715	2715	0
356	20240216	131600	295895475	2715	2715	2715	2715	0
357	20240216	131500	295895475	2715	2710	2715	2705	565
358	20240216	131400	294366485	2715	2715	2715	2715	0
359	20240216	131300	294366485	2715	2715	2715	2715	0
360	20240216	131200	294366485	2715	2715	2715	2715	3
361	20240216	131100	294358340	2715	2715	2715	2715	0
362	20240216	131000	294358340	2715	2715	2715	2715	0
363	20240216	130900	294358340	2715	2715	2715	2715	11
364	20240216	130800	294328475	2715	2715	2715	2715	59
365	20240216	130700	294168290	2715	2715	2715	2715	30
366	20240216	130600	294086840	2715	2715	2715	2715	2
367	20240216	130500	294081410	2710	2710	2710	2710	551
368	20240216	130400	292588200	2710	2700	2710	2700	2346
369	20240216	130300	286253540	2710	2710	2710	2710	22
370	20240216	130200	286193920	2705	2710	2710	2705	4381
371	20240216	130100	274336410	2710	2715	2715	2710	400
372	20240216	130000	273250910	2715	2715	2715	2715	0
373	20240216	125900	273250910	2715	2715	2715	2715	300
374	20240216	125800	272436410	2715	2710	2715	2710	1188
375	20240216	125700	269216830	2710	2710	2710	2710	37
376	20240216	125600	269116560	2715	2715	2715	2715	0
377	20240216	125500	269116560	2715	2715	2715	2715	0
378	20240216	125400	269116560	2715	2715	2715	2715	234
379	20240216	125300	268481250	2715	2715	2715	2715	0
380	20240216	125200	268481250	2715	2715	2715	2715	0
381	20240216	125100	268481250	2715	2715	2715	2715	110
382	20240216	125000	268182600	2715	2715	2715	2715	0
383	20240216	124900	268182600	2715	2715	2715	2715	0
384	20240216	124800	268182600	2715	2715	2715	2715	0
385	20240216	124700	268182600	2715	2715	2715	2715	18
386	20240216	124600	268133730	2715	2715	2715	2715	0
387	20240216	124500	268133730	2715	2715	2715	2715	0
388	20240216	124400	268133730	2715	2715	2715	2715	1
389	20240216	124300	268131015	2705	2715	2715	2705	300
390	20240216	124200	267318515	2715	2715	2715	2715	0
391	20240216	124100	267318515	2715	2715	2715	2715	0
392	20240216	124000	267318515	2715	2715	2715	2715	1
393	20240216	123900	267315800	2710	2710	2710	2710	0
394	20240216	123800	267315800	2710	2710	2710	2710	0
395	20240216	123700	267315800	2710	2710	2710	2710	687
396	20240216	123600	265454030	2710	2710	2710	2710	0
397	20240216	123500	265454030	2710	2710	2710	2710	0
398	20240216	123400	265454030	2710	2710	2710	2710	37
399	20240216	123300	265353760	2715	2715	2715	2715	0
400	20240216	123200	265353760	2715	2715	2715	2715	0
401	20240216	123100	265353760	2715	2715	2715	2715	0
402	20240216	123000	265353760	2715	2715	2715	2715	5
403	20240216	122900	265340185	2710	2710	2710	2710	0
404	20240216	122800	265340185	2710	2710	2710	2710	20
405	20240216	122700	265285985	2710	2710	2710	2710	30
406	20240216	122600	265204685	2715	2715	2715	2715	21
407	20240216	122500	265147670	2715	2710	2715	2710	6
408	20240216	122400	265131400	2710	2710	2710	2710	24
409	20240216	122300	265066360	2710	2710	2710	2710	0
410	20240216	122200	265066360	2710	2710	2710	2710	0
411	20240216	122100	265066360	2710	2710	2710	2710	1
412	20240216	122000	265063650	2715	2715	2715	2715	0
413	20240216	121900	265063650	2715	2715	2715	2715	0
414	20240216	121800	265063650	2715	2715	2715	2715	0
415	20240216	121700	265063650	2715	2715	2715	2715	0
416	20240216	121600	265063650	2715	2715	2715	2715	0
417	20240216	121500	265063650	2715	2715	2715	2715	0
418	20240216	121400	265063650	2715	2715	2715	2715	0
419	20240216	121300	265063650	2715	2715	2715	2715	1
420	20240216	121200	265060935	2715	2715	2720	2710	1024
421	20240216	121100	262280755	2715	2715	2715	2715	0
422	20240216	121000	262280755	2715	2700	2715	2700	279
423	20240216	120900	261523915	2715	2700	2715	2700	576
424	20240216	120800	259968700	2700	2700	2700	2700	97
425	20240216	120700	259706800	2705	2705	2705	2705	325
426	20240216	120600	258827675	2715	2715	2715	2715	0
427	20240216	120500	258827675	2715	2715	2715	2715	1
428	20240216	120400	258824960	2715	2715	2715	2715	0
429	20240216	120300	258824960	2715	2715	2715	2715	0
430	20240216	120200	258824960	2715	2715	2715	2715	1
431	20240216	120100	258822245	2715	2720	2720	2715	2
432	20240216	120000	258816810	2720	2720	2720	2720	0
433	20240216	115900	258816810	2720	2720	2720	2720	11
434	20240216	115800	258786890	2720	2715	2720	2715	10
435	20240216	115700	258759735	2710	2710	2710	2710	0
436	20240216	115600	258759735	2710	2705	2710	2705	891
437	20240216	115500	256349575	2710	2705	2710	2705	184
438	20240216	115400	255850940	2715	2715	2715	2715	0
439	20240216	115300	255850940	2715	2715	2715	2715	0
440	20240216	115200	255850940	2715	2715	2715	2715	0
441	20240216	115100	255850940	2715	2715	2715	2715	1
442	20240216	115000	255848225	2715	2715	2715	2715	10
443	20240216	114900	255821075	2720	2720	2720	2720	0
444	20240216	114800	255821075	2720	2720	2720	2720	0
445	20240216	114700	255821075	2720	2720	2720	2720	0
446	20240216	114600	255821075	2720	2710	2720	2710	83
447	20240216	114500	255595775	2710	2710	2710	2710	0
448	20240216	114400	255595775	2710	2705	2710	2700	1700
449	20240216	114300	250997515	2705	2705	2705	2705	2
450	20240216	114200	250992105	2710	2720	2720	2710	773
451	20240216	114100	248897195	2715	2715	2715	2715	1
452	20240216	114000	248894480	2710	2710	2710	2710	1
453	20240216	113900	248891770	2715	2715	2715	2715	0
454	20240216	113800	248891770	2715	2715	2715	2715	1
455	20240216	113700	248889055	2715	2715	2715	2715	1
456	20240216	113600	248886340	2710	2710	2710	2710	0
457	20240216	113500	248886340	2710	2710	2710	2710	0
458	20240216	113400	248886340	2710	2710	2710	2710	50
459	20240216	113300	248750840	2710	2710	2710	2710	0
460	20240216	113200	248750840	2710	2710	2710	2710	1
461	20240216	113100	248748130	2720	2720	2720	2720	0
462	20240216	113000	248748130	2720	2720	2720	2720	0
463	20240216	112900	248748130	2720	2715	2720	2715	117
464	20240216	112800	248429965	2720	2710	2720	2710	44
465	20240216	112700	248310715	2710	2710	2710	2710	1
466	20240216	112600	248308005	2710	2710	2710	2710	944
467	20240216	112500	245749765	2710	2710	2710	2710	0
468	20240216	112400	245749765	2710	2710	2710	2710	0
469	20240216	112300	245749765	2710	2710	2710	2710	0
470	20240216	112200	245749765	2710	2710	2710	2710	0
471	20240216	112100	245749765	2710	2710	2710	2710	43
472	20240216	112000	245633235	2710	2710	2710	2710	5
473	20240216	111900	245619685	2710	2710	2710	2710	1
474	20240216	111800	245616975	2705	2705	2705	2705	0
475	20240216	111700	245616975	2705	2705	2705	2705	0
476	20240216	111600	245616975	2705	2710	2710	2705	52
477	20240216	111500	245476310	2705	2705	2705	2705	1
478	20240216	111400	245473605	2710	2705	2710	2705	3644
479	20240216	111300	235616375	2705	2705	2705	2705	281
480	20240216	111200	234856270	2700	2700	2700	2700	0
481	20240216	111100	234856270	2700	2700	2700	2700	0
482	20240216	111000	234856270	2700	2700	2700	2700	400
483	20240216	110900	233776270	2705	2705	2705	2705	12
484	20240216	110800	233743810	2705	2705	2705	2705	0
485	20240216	110700	233743810	2705	2705	2705	2705	4
486	20240216	110600	233732990	2705	2705	2705	2705	0
487	20240216	110500	233732990	2705	2705	2705	2705	850
488	20240216	110400	231433740	2705	2705	2705	2705	3032
489	20240216	110300	223232180	2705	2705	2705	2705	50
490	20240216	110200	223096930	2705	2705	2705	2705	0
491	20240216	110100	223096930	2705	2705	2705	2705	0
492	20240216	110000	223096930	2705	2705	2705	2705	14
493	20240216	105900	223059060	2710	2700	2710	2700	7
494	20240216	105800	223040100	2700	2710	2710	2700	376
495	20240216	105700	222023555	2710	2710	2710	2710	6
496	20240216	105600	222007295	2710	2710	2710	2710	210
497	20240216	105500	221438195	2705	2710	2710	2705	32
498	20240216	105400	221351600	2710	2705	2710	2705	155
499	20240216	105300	220932320	2705	2705	2705	2705	4
500	20240216	105200	220921500	2705	2705	2705	2705	516
501	20240216	105100	219525720	2705	2705	2705	2705	38
502	20240216	105000	219422930	2705	2705	2705	2705	2051
503	20240216	104900	213874975	2705	2705	2705	2705	4
504	20240216	104800	213864155	2705	2700	2705	2700	103
505	20240216	104700	213586040	2700	2700	2700	2700	1000
506	20240216	104600	210886040	2705	2705	2705	2705	0
507	20240216	104500	210886040	2705	2705	2705	2705	429
508	20240216	104400	209725595	2705	2705	2705	2705	0
509	20240216	104300	209725595	2705	2705	2705	2705	1520
510	20240216	104200	205613995	2725	2720	2725	2720	1469
511	20240216	104100	201618125	2715	2710	2725	2710	3032
512	20240216	104000	193368335	2710	2700	2710	2700	3173
513	20240216	103900	184801195	2700	2700	2700	2700	3
514	20240216	103800	184793095	2690	2690	2690	2690	7
515	20240216	103700	184774265	2695	2700	2700	2695	321
516	20240216	103600	183907615	2700	2700	2700	2700	3
517	20240216	103500	183899515	2695	2685	2695	2685	114
518	20240216	103400	183592295	2695	2695	2695	2690	2016
519	20240216	103300	178169175	2690	2690	2690	2690	1000
520	20240216	103200	175479175	2695	2695	2695	2695	0
521	20240216	103100	175479175	2695	2695	2695	2695	1
522	20240216	103000	175476480	2690	2695	2695	2690	946
523	20240216	102900	172930010	2695	2695	2695	2695	0
524	20240216	102800	172930010	2695	2695	2695	2695	0
525	20240216	102700	172930010	2695	2695	2695	2695	0
526	20240216	102600	172930010	2695	2695	2695	2695	7
527	20240216	102500	172911145	2695	2695	2695	2695	3
528	20240216	102400	172903060	2690	2690	2690	2690	20
529	20240216	102300	172849260	2690	2690	2690	2690	200
530	20240216	102200	172311260	2695	2690	2695	2690	1193
531	20240216	102100	169102015	2690	2690	2690	2690	0
532	20240216	102000	169102015	2690	2690	2690	2690	0
533	20240216	101900	169102015	2690	2690	2690	2690	144
534	20240216	101800	168714655	2690	2690	2690	2690	126
535	20240216	101700	168375715	2690	2690	2690	2690	916
536	20240216	101600	165911675	2690	2690	2690	2690	16
537	20240216	101500	165868635	2685	2685	2685	2685	4
538	20240216	101400	165857895	2685	2690	2690	2685	727
539	20240216	101300	163902295	2690	2690	2690	2690	1
540	20240216	101200	163899605	2695	2695	2695	2695	0
541	20240216	101100	163899605	2695	2695	2695	2695	0
542	20240216	101000	163899605	2695	2690	2695	2690	5
543	20240216	100900	163886140	2690	2695	2695	2690	45
544	20240216	100800	163764870	2690	2690	2690	2690	3000
545	20240216	100700	155694870	2700	2700	2700	2700	2
546	20240216	100600	155689470	2690	2695	2695	2690	500
547	20240216	100500	154344420	2695	2695	2700	2695	605
548	20240216	100400	152713920	2700	2700	2700	2700	2
549	20240216	100300	152708520	2690	2690	2690	2690	1000
550	20240216	100200	150018520	2700	2695	2700	2690	241
551	20240216	100100	149369170	2700	2695	2700	2695	233
552	20240216	100000	148741230	2695	2695	2695	2695	1
553	20240216	095900	148738535	2690	2690	2690	2690	400
554	20240216	095800	147662535	2695	2695	2695	2695	0
555	20240216	095700	147662535	2695	2695	2695	2695	100
556	20240216	095600	147393035	2695	2695	2695	2695	15
557	20240216	095500	147352610	2695	2695	2695	2695	405
558	20240216	095400	146261135	2695	2695	2700	2695	508
559	20240216	095300	144892070	2695	2690	2695	2690	12
560	20240216	095200	144859740	2690	2695	2695	2690	236
561	20240216	095100	144224845	2695	2695	2700	2685	50
562	20240216	095000	144090115	2695	2685	2695	2685	72
563	20240216	094900	143896145	2685	2685	2685	2685	1274
564	20240216	094800	140475455	2700	2700	2700	2700	0
565	20240216	094700	140475455	2700	2700	2700	2700	1
566	20240216	094600	140472755	2695	2695	2700	2695	34
567	20240216	094500	140381120	2700	2695	2700	2695	5
568	20240216	094400	140367625	2700	2690	2700	2690	1126
569	20240216	094300	137333030	2695	2695	2695	2690	37
570	20240216	094200	137233455	2695	2680	2695	2680	14
571	20240216	094100	137195800	2695	2695	2695	2680	281
572	20240216	094000	136442255	2695	2680	2695	2675	750
573	20240216	093900	134432265	2675	2680	2680	2675	1753
574	20240216	093800	129742570	2680	2680	2680	2670	236
575	20240216	093700	129110150	2680	2680	2680	2670	4551
576	20240216	093600	116937190	2680	2685	2685	2675	7038
577	20240216	093500	98088330	2690	2690	2690	2690	0
578	20240216	093400	98088330	2690	2690	2690	2690	520
579	20240216	093300	96689530	2690	2685	2690	2685	205
580	20240216	093200	96139080	2690	2690	2690	2690	31
581	20240216	093100	96055690	2690	2690	2690	2690	20
582	20240216	093000	96001890	2690	2690	2690	2690	10
583	20240216	092900	95974990	2685	2685	2685	2685	61
584	20240216	092800	95811205	2690	2690	2690	2690	27
585	20240216	092700	95738575	2680	2685	2690	2680	3358
586	20240216	092600	86722785	2690	2695	2695	2690	7320
587	20240216	092500	67004285	2700	2700	2700	2700	44
588	20240216	092400	66885485	2695	2695	2695	2695	0
589	20240216	092300	66885485	2695	2695	2695	2695	107
590	20240216	092200	66597120	2700	2695	2700	2695	12
591	20240216	092100	66564740	2695	2700	2700	2695	6
592	20240216	092000	66548560	2700	2695	2700	2695	1513
593	20240216	091900	62463470	2695	2695	2700	2695	1542
594	20240216	091800	58301270	2700	2710	2710	2695	1502
595	20240216	091700	54247285	2710	2710	2710	2710	12
596	20240216	091600	54214765	2710	2710	2710	2710	8
597	20240216	091500	54193085	2710	2700	2710	2695	166
598	20240216	091400	53744875	2700	2710	2710	2695	1392
599	20240216	091300	49982490	2710	2710	2710	2700	1325
600	20240216	091200	46392040	2710	2700	2710	2700	14
601	20240216	091100	46354200	2710	2710	2710	2710	200
602	20240216	091000	45812200	2710	2700	2710	2700	198
603	20240216	090900	45276370	2710	2710	2710	2710	365
604	20240216	090800	44287220	2710	2710	2710	2710	4
605	20240216	090700	44276380	2685	2685	2685	2680	1198
606	20240216	090600	41061090	2690	2685	2690	2680	1450
607	20240216	090500	37162940	2685	2700	2700	2685	3419
608	20240216	090400	27982250	2690	2700	2700	2690	757
609	20240216	090300	25945890	2690	2695	2695	2690	1033
610	20240216	090200	23166120	2700	2700	2700	2700	300
611	20240216	090100	22356120	2705	2705	2705	2685	855
612	20240216	090000	20058145	2690	2705	2705	2690	7433