KissMeData/028080/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191000	204979325	4470	4470	4470	4470	2780
3	20240216	190900	204979325	4470	4470	4470	4470	0
4	20240216	190800	204979325	4470	4470	4470	4470	0
5	20240216	190700	204979325	4470	4470	4470	4470	0
6	20240216	190600	204979325	4470	4470	4470	4470	0
7	20240216	190500	204979325	4470	4470	4470	4470	0
8	20240216	190400	204979325	4470	4470	4470	4470	0
9	20240216	190300	204979325	4470	4470	4470	4470	0
10	20240216	190200	204979325	4470	4470	4470	4470	0
11	20240216	190100	204979325	4470	4470	4470	4470	0
12	20240216	190000	204979325	4470	4470	4470	4470	0
13	20240216	185900	204979325	4470	4470	4470	4470	0
14	20240216	185800	204979325	4470	4470	4470	4470	0
15	20240216	185700	204979325	4470	4470	4470	4470	0
16	20240216	185600	204979325	4470	4470	4470	4470	0
17	20240216	185500	204979325	4470	4470	4470	4470	0
18	20240216	185400	204979325	4470	4470	4470	4470	0
19	20240216	185300	204979325	4470	4470	4470	4470	0
20	20240216	185200	204979325	4470	4470	4470	4470	0
21	20240216	185100	204979325	4470	4470	4470	4470	0
22	20240216	185000	204979325	4470	4470	4470	4470	0
23	20240216	184900	204979325	4470	4470	4470	4470	0
24	20240216	184800	204979325	4470	4470	4470	4470	0
25	20240216	184700	204979325	4470	4470	4470	4470	0
26	20240216	184600	204979325	4470	4470	4470	4470	0
27	20240216	184500	204979325	4470	4470	4470	4470	0
28	20240216	184400	204979325	4470	4470	4470	4470	0
29	20240216	184300	204979325	4470	4470	4470	4470	0
30	20240216	184200	204979325	4470	4470	4470	4470	0
31	20240216	184100	204979325	4470	4470	4470	4470	0
32	20240216	184000	204979325	4470	4470	4470	4470	2780
33	20240216	183900	204979325	4470	4470	4470	4470	0
34	20240216	183800	204979325	4470	4470	4470	4470	0
35	20240216	183700	204979325	4470	4470	4470	4470	0
36	20240216	183600	204979325	4470	4470	4470	4470	0
37	20240216	183500	204979325	4470	4470	4470	4470	0
38	20240216	183400	204979325	4470	4470	4470	4470	0
39	20240216	183300	204979325	4470	4470	4470	4470	0
40	20240216	183200	204979325	4470	4470	4470	4470	0
41	20240216	183100	204979325	4470	4470	4470	4470	0
42	20240216	183000	204979325	4470	4470	4470	4470	0
43	20240216	182900	204979325	4470	4470	4470	4470	0
44	20240216	182800	204979325	4470	4470	4470	4470	0
45	20240216	182700	204979325	4470	4470	4470	4470	0
46	20240216	182600	204979325	4470	4470	4470	4470	0
47	20240216	182500	204979325	4470	4470	4470	4470	0
48	20240216	182400	204979325	4470	4470	4470	4470	0
49	20240216	182300	204979325	4470	4470	4470	4470	0
50	20240216	182200	204979325	4470	4470	4470	4470	0
51	20240216	182100	204979325	4470	4470	4470	4470	0
52	20240216	182000	204979325	4470	4470	4470	4470	0
53	20240216	181900	204979325	4470	4470	4470	4470	0
54	20240216	181800	204979325	4470	4470	4470	4470	0
55	20240216	181700	204979325	4470	4470	4470	4470	0
56	20240216	181600	204979325	4470	4470	4470	4470	0
57	20240216	181500	204979325	4470	4470	4470	4470	0
58	20240216	181400	204979325	4470	4470	4470	4470	0
59	20240216	181300	204979325	4470	4470	4470	4470	0
60	20240216	181200	204979325	4470	4470	4470	4470	0
61	20240216	181100	204979325	4470	4470	4470	4470	0
62	20240216	181000	204979325	4470	4470	4470	4470	2780
63	20240216	180900	204979325	4470	4470	4470	4470	0
64	20240216	180800	204979325	4470	4470	4470	4470	0
65	20240216	180700	204979325	4470	4470	4470	4470	0
66	20240216	180600	204979325	4470	4470	4470	4470	0
67	20240216	180500	204979325	4470	4470	4470	4470	0
68	20240216	180400	204979325	4470	4470	4470	4470	0
69	20240216	180300	204979325	4470	4470	4470	4470	0
70	20240216	180200	204979325	4470	4470	4470	4470	0
71	20240216	180100	204979325	4470	4470	4470	4470	0
72	20240216	180000	204979325	4470	4470	4470	4470	0
73	20240216	175900	204979325	4470	4470	4470	4470	0
74	20240216	175800	204979325	4470	4470	4470	4470	0
75	20240216	175700	204979325	4470	4470	4470	4470	0
76	20240216	175600	204979325	4470	4470	4470	4470	0
77	20240216	175500	204979325	4470	4470	4470	4470	0
78	20240216	175400	204979325	4470	4470	4470	4470	0
79	20240216	175300	204979325	4470	4470	4470	4470	0
80	20240216	175200	204979325	4470	4470	4470	4470	0
81	20240216	175100	204979325	4470	4470	4470	4470	0
82	20240216	175000	204979325	4470	4470	4470	4470	0
83	20240216	174900	204979325	4470	4470	4470	4470	0
84	20240216	174800	204979325	4470	4470	4470	4470	0
85	20240216	174700	204979325	4470	4470	4470	4470	0
86	20240216	174600	204979325	4470	4470	4470	4470	0
87	20240216	174500	204979325	4470	4470	4470	4470	0
88	20240216	174400	204979325	4470	4470	4470	4470	0
89	20240216	174300	204979325	4470	4470	4470	4470	0
90	20240216	174200	204979325	4470	4470	4470	4470	0
91	20240216	174100	204979325	4470	4470	4470	4470	0
92	20240216	174000	204979325	4470	4470	4470	4470	2780
93	20240216	173900	204979325	4470	4470	4470	4470	0
94	20240216	173800	204979325	4470	4470	4470	4470	0
95	20240216	173700	204979325	4470	4470	4470	4470	0
96	20240216	173600	204979325	4470	4470	4470	4470	0
97	20240216	173500	204979325	4470	4470	4470	4470	0
98	20240216	173400	204979325	4470	4470	4470	4470	0
99	20240216	173300	204979325	4470	4470	4470	4470	0
100	20240216	173200	204979325	4470	4470	4470	4470	0
101	20240216	173100	204979325	4470	4470	4470	4470	0
102	20240216	173000	204979325	4470	4470	4470	4470	0
103	20240216	172900	204979325	4470	4470	4470	4470	0
104	20240216	172800	204979325	4470	4470	4470	4470	0
105	20240216	172700	204979325	4470	4470	4470	4470	0
106	20240216	172600	204979325	4470	4470	4470	4470	0
107	20240216	172500	204979325	4470	4470	4470	4470	0
108	20240216	172400	204979325	4470	4470	4470	4470	0
109	20240216	172300	204979325	4470	4470	4470	4470	0
110	20240216	172200	204979325	4470	4470	4470	4470	0
111	20240216	172100	204979325	4470	4470	4470	4470	0
112	20240216	172000	204979325	4470	4470	4470	4470	0
113	20240216	171900	204979325	4470	4470	4470	4470	0
114	20240216	171800	204979325	4470	4470	4470	4470	0
115	20240216	171700	204979325	4470	4470	4470	4470	0
116	20240216	171600	204979325	4470	4470	4470	4470	0
117	20240216	171500	204979325	4470	4470	4470	4470	0
118	20240216	171400	204979325	4470	4470	4470	4470	0
119	20240216	171300	204979325	4470	4470	4470	4470	0
120	20240216	171200	204979325	4470	4470	4470	4470	0
121	20240216	171100	204979325	4470	4470	4470	4470	0
122	20240216	171000	204979325	4470	4470	4470	4470	2780
123	20240216	170900	204979325	4470	4470	4470	4470	0
124	20240216	170800	204979325	4470	4470	4470	4470	0
125	20240216	170700	204979325	4470	4470	4470	4470	0
126	20240216	170600	204979325	4470	4470	4470	4470	0
127	20240216	170500	204979325	4470	4470	4470	4470	0
128	20240216	170400	204979325	4470	4470	4470	4470	0
129	20240216	170300	204979325	4470	4470	4470	4470	0
130	20240216	170200	204979325	4470	4470	4470	4470	0
131	20240216	170100	204979325	4470	4470	4470	4470	0
132	20240216	170000	204979325	4470	4470	4470	4470	0
133	20240216	165900	204979325	4470	4470	4470	4470	0
134	20240216	165800	204979325	4470	4470	4470	4470	0
135	20240216	165700	204979325	4470	4470	4470	4470	0
136	20240216	165600	204979325	4470	4470	4470	4470	0
137	20240216	165500	204979325	4470	4470	4470	4470	0
138	20240216	165400	204979325	4470	4470	4470	4470	0
139	20240216	165300	204979325	4470	4470	4470	4470	0
140	20240216	165200	204979325	4470	4470	4470	4470	0
141	20240216	165100	204979325	4470	4470	4470	4470	0
142	20240216	165000	204979325	4470	4470	4470	4470	0
143	20240216	164900	204979325	4470	4470	4470	4470	0
144	20240216	164800	204979325	4470	4470	4470	4470	0
145	20240216	164700	204979325	4470	4470	4470	4470	0
146	20240216	164600	204979325	4470	4470	4470	4470	0
147	20240216	164500	204979325	4470	4470	4470	4470	0
148	20240216	164400	204979325	4470	4470	4470	4470	0
149	20240216	164300	204979325	4470	4470	4470	4470	0
150	20240216	164200	204979325	4470	4470	4470	4470	0
151	20240216	164100	204979325	4470	4470	4470	4470	0
152	20240216	164000	204979325	4470	4470	4470	4470	2780
153	20240216	163900	204979325	4470	4470	4470	4470	0
154	20240216	163800	204979325	4470	4470	4470	4470	0
155	20240216	163700	204979325	4470	4470	4470	4470	0
156	20240216	163600	204979325	4470	4470	4470	4470	0
157	20240216	163500	204979325	4470	4470	4470	4470	0
158	20240216	163400	204979325	4470	4470	4470	4470	0
159	20240216	163300	204979325	4470	4470	4470	4470	0
160	20240216	163200	204979325	4470	4470	4470	4470	0
161	20240216	163100	204979325	4470	4470	4470	4470	0
162	20240216	163000	204979325	4470	4470	4470	4470	0
163	20240216	162900	204979325	4470	4470	4470	4470	0
164	20240216	162800	204979325	4470	4470	4470	4470	0
165	20240216	162700	204979325	4470	4470	4470	4470	0
166	20240216	162600	204979325	4470	4470	4470	4470	0
167	20240216	162500	204979325	4470	4470	4470	4470	0
168	20240216	162400	204979325	4470	4470	4470	4470	0
169	20240216	162300	204979325	4470	4470	4470	4470	0
170	20240216	162200	204979325	4470	4470	4470	4470	0
171	20240216	162100	204979325	4470	4470	4470	4470	0
172	20240216	162000	204979325	4470	4470	4470	4470	0
173	20240216	161900	204979325	4470	4470	4470	4470	0
174	20240216	161800	204979325	4470	4470	4470	4470	0
175	20240216	161700	204979325	4470	4470	4470	4470	0
176	20240216	161600	204979325	4470	4470	4470	4470	0
177	20240216	161500	204979325	4470	4470	4470	4470	0
178	20240216	161400	204979325	4470	4470	4470	4470	0
179	20240216	161300	204979325	4470	4470	4470	4470	0
180	20240216	161200	204979325	4470	4470	4470	4470	0
181	20240216	161100	204979325	4470	4470	4470	4470	0
182	20240216	161000	204979325	4470	4470	4470	4470	2780
183	20240216	160900	204979325	4470	4470	4470	4470	0
184	20240216	160800	204979325	4470	4470	4470	4470	0
185	20240216	160700	204979325	4470	4470	4470	4470	0
186	20240216	160600	204979325	4470	4470	4470	4470	0
187	20240216	160500	204979325	4470	4470	4470	4470	0
188	20240216	160400	204979325	4470	4470	4470	4470	0
189	20240216	160300	204979325	4470	4470	4470	4470	0
190	20240216	160200	204979325	4470	4470	4470	4470	0
191	20240216	160100	204979325	4470	4470	4470	4470	0
192	20240216	160000	204979325	4470	4470	4470	4470	0
193	20240216	155900	204979325	4470	4470	4470	4470	0
194	20240216	155800	204979325	4470	4470	4470	4470	0
195	20240216	155700	204979325	4470	4470	4470	4470	0
196	20240216	155600	204979325	4470	4470	4470	4470	0
197	20240216	155500	204979325	4470	4470	4470	4470	0
198	20240216	155400	204979325	4470	4470	4470	4470	0
199	20240216	155300	204979325	4470	4470	4470	4470	0
200	20240216	155200	204979325	4470	4470	4470	4470	0
201	20240216	155100	204979325	4470	4470	4470	4470	0
202	20240216	155000	204979325	4470	4470	4470	4470	0
203	20240216	154900	204979325	4470	4470	4470	4470	0
204	20240216	154800	204979325	4470	4470	4470	4470	0
205	20240216	154700	204979325	4470	4470	4470	4470	0
206	20240216	154600	204979325	4470	4470	4470	4470	0
207	20240216	154500	204979325	4470	4470	4470	4470	0
208	20240216	154400	204979325	4470	4470	4470	4470	0
209	20240216	154300	204979325	4470	4470	4470	4470	0
210	20240216	154200	204979325	4470	4470	4470	4470	0
211	20240216	154100	204979325	4470	4470	4470	4470	0
212	20240216	154000	204979325	4470	4470	4470	4470	2780
213	20240216	153900	204979325	4470	4470	4470	4470	0
214	20240216	153800	204979325	4470	4470	4470	4470	0
215	20240216	153700	204979325	4470	4470	4470	4470	0
216	20240216	153600	204979325	4470	4470	4470	4470	0
217	20240216	153500	204979325	4470	4470	4470	4470	0
218	20240216	153400	204979325	4470	4470	4470	4470	0
219	20240216	153300	204979325	4470	4470	4470	4470	0
220	20240216	153200	204979325	4470	4470	4470	4470	0
221	20240216	153100	204979325	4470	4470	4470	4470	0
222	20240216	153000	204979325	4470	4470	4470	4470	2780
223	20240216	152900	192552725	4465	4465	4465	4465	0
224	20240216	152800	192552725	4465	4465	4465	4465	0
225	20240216	152700	192552725	4465	4465	4465	4465	0
226	20240216	152600	192552725	4465	4465	4465	4465	0
227	20240216	152500	192552725	4465	4465	4465	4465	0
228	20240216	152400	192552725	4465	4465	4465	4465	0
229	20240216	152300	192552725	4465	4465	4465	4465	0
230	20240216	152200	192552725	4465	4465	4465	4465	0
231	20240216	152100	192552725	4465	4465	4465	4465	0
232	20240216	152000	192552725	4465	4465	4465	4465	0
233	20240216	151900	192552725	4465	4445	4465	4445	229
234	20240216	151800	191532355	4460	4450	4460	4445	36
235	20240216	151700	191372125	4465	4465	4465	4465	0
236	20240216	151600	191372125	4465	4460	4465	4460	11
237	20240216	151500	191323060	4445	4450	4450	4445	214
238	20240216	151400	190371760	4450	4460	4465	4450	110
239	20240216	151300	189881805	4450	4460	4465	4450	150
240	20240216	151200	189213075	4460	4460	4460	4460	14
241	20240216	151100	189150635	4460	4460	4460	4460	149
242	20240216	151000	188486095	4455	4450	4455	4450	209
243	20240216	150900	187555020	4450	4445	4455	4445	1369
244	20240216	150800	181462960	4450	4440	4450	4440	124
245	20240216	150700	180911690	4440	4445	4445	4440	4
246	20240216	150600	180893920	4440	4435	4440	4435	117
247	20240216	150500	180374445	4435	4435	4435	4435	15
248	20240216	150400	180307920	4435	4435	4435	4435	80
249	20240216	150300	179953120	4440	4435	4440	4435	4
250	20240216	150200	179935370	4440	4435	4440	4435	6
251	20240216	150100	179908740	4435	4435	4435	4435	62
252	20240216	150000	179633770	4445	4445	4445	4445	0
253	20240216	145900	179633770	4445	4445	4445	4445	0
254	20240216	145800	179633770	4445	4445	4445	4445	7
255	20240216	145700	179602655	4445	4445	4445	4445	0
256	20240216	145600	179602655	4445	4425	4445	4425	1362
257	20240216	145500	173562090	4430	4430	4430	4430	0
258	20240216	145400	173562090	4430	4430	4430	4430	0
259	20240216	145300	173562090	4430	4430	4430	4430	0
260	20240216	145200	173562090	4430	4430	4430	4430	0
261	20240216	145100	173562090	4430	4430	4430	4430	0
262	20240216	145000	173562090	4430	4430	4430	4430	0
263	20240216	144900	173562090	4430	4430	4430	4430	0
264	20240216	144800	173562090	4430	4430	4430	4430	1
265	20240216	144700	173557660	4405	4415	4415	4405	1150
266	20240216	144600	168487045	4420	4420	4420	4420	0
267	20240216	144500	168487045	4420	4420	4420	4420	200
268	20240216	144400	167603045	4420	4420	4420	4420	0
269	20240216	144300	167603045	4420	4425	4425	4420	117
270	20240216	144200	167085695	4430	4430	4430	4430	119
271	20240216	144100	166558525	4430	4430	4430	4430	0
272	20240216	144000	166558525	4430	4430	4430	4430	0
273	20240216	143900	166558525	4430	4430	4430	4430	12
274	20240216	143800	166505365	4435	4435	4435	4435	6
275	20240216	143700	166478755	4435	4435	4435	4435	0
276	20240216	143600	166478755	4435	4435	4435	4435	0
277	20240216	143500	166478755	4435	4435	4435	4435	198
278	20240216	143400	165600625	4435	4435	4435	4435	121
279	20240216	143300	165063990	4435	4435	4435	4435	0
280	20240216	143200	165063990	4435	4445	4445	4435	250
281	20240216	143100	163954220	4445	4445	4445	4445	277
282	20240216	143000	162722955	4445	4445	4445	4445	100
283	20240216	142900	162278455	4445	4440	4445	4440	606
284	20240216	142800	159586190	4435	4430	4435	4430	2381
285	20240216	142700	149032005	4420	4420	4420	4420	100
286	20240216	142600	148590005	4425	4425	4425	4425	47
287	20240216	142500	148382030	4425	4420	4425	4420	2
288	20240216	142400	148373185	4425	4425	4425	4425	0
289	20240216	142300	148373185	4425	4425	4425	4425	0
290	20240216	142200	148373185	4425	4425	4425	4425	53
291	20240216	142100	148138660	4425	4425	4425	4425	0
292	20240216	142000	148138660	4425	4425	4425	4425	0
293	20240216	141900	148138660	4425	4425	4425	4425	1
294	20240216	141800	148134235	4420	4420	4420	4420	0
295	20240216	141700	148134235	4420	4420	4420	4420	30
296	20240216	141600	148001635	4415	4415	4415	4415	0
297	20240216	141500	148001635	4415	4415	4415	4415	0
298	20240216	141400	148001635	4415	4415	4415	4415	0
299	20240216	141300	148001635	4415	4415	4415	4415	711
300	20240216	141200	144862570	4415	4415	4415	4415	0
301	20240216	141100	144862570	4415	4415	4415	4415	0
302	20240216	141000	144862570	4415	4415	4415	4415	0
303	20240216	140900	144862570	4415	4415	4415	4415	0
304	20240216	140800	144862570	4415	4415	4415	4415	0
305	20240216	140700	144862570	4415	4415	4415	4415	0
306	20240216	140600	144862570	4415	4415	4415	4415	0
307	20240216	140500	144862570	4415	4415	4415	4415	0
308	20240216	140400	144862570	4415	4415	4415	4415	1
309	20240216	140300	144858155	4415	4415	4415	4415	0
310	20240216	140200	144858155	4415	4415	4415	4415	0
311	20240216	140100	144858155	4415	4415	4415	4415	0
312	20240216	140000	144858155	4415	4415	4415	4415	0
313	20240216	135900	144858155	4415	4415	4415	4415	0
314	20240216	135800	144858155	4415	4415	4415	4415	0
315	20240216	135700	144858155	4415	4415	4415	4415	0
316	20240216	135600	144858155	4415	4415	4415	4415	204
317	20240216	135500	143957495	4430	4410	4430	4410	354
318	20240216	135400	142395560	4410	4410	4410	4410	500
319	20240216	135300	140190560	4430	4410	4430	4410	600
320	20240216	135200	137542560	4410	4410	4410	4410	0
321	20240216	135100	137542560	4410	4410	4410	4410	600
322	20240216	135000	134896560	4395	4395	4395	4395	0
323	20240216	134900	134896560	4395	4395	4395	4395	0
324	20240216	134800	134896560	4395	4395	4395	4395	0
325	20240216	134700	134896560	4395	4415	4415	4395	1000
326	20240216	134600	130499955	4430	4430	4430	4430	0
327	20240216	134500	130499955	4430	4430	4430	4430	0
328	20240216	134400	130499955	4430	4430	4430	4430	1
329	20240216	134300	130495525	4420	4415	4420	4415	857
330	20240216	134200	126708445	4410	4410	4410	4410	69
331	20240216	134100	126404155	4415	4415	4415	4415	0
332	20240216	134000	126404155	4415	4415	4415	4415	0
333	20240216	133900	126404155	4415	4415	4415	4415	0
334	20240216	133800	126404155	4415	4415	4415	4415	56
335	20240216	133700	126156915	4420	4420	4420	4420	51
336	20240216	133600	125931495	4415	4415	4415	4415	0
337	20240216	133500	125931495	4415	4415	4415	4415	36
338	20240216	133400	125772555	4415	4410	4415	4410	712
339	20240216	133300	122632315	4400	4400	4400	4400	2
340	20240216	133200	122623515	4400	4400	4400	4400	0
341	20240216	133100	122623515	4400	4400	4400	4400	0
342	20240216	133000	122623515	4400	4400	4400	4400	0
343	20240216	132900	122623515	4400	4400	4400	4400	283
344	20240216	132800	121378315	4400	4400	4400	4400	422
345	20240216	132700	119521515	4395	4395	4395	4395	50
346	20240216	132600	119301765	4395	4395	4395	4395	0
347	20240216	132500	119301765	4395	4395	4395	4395	0
348	20240216	132400	119301765	4395	4400	4400	4395	56
349	20240216	132300	119055615	4400	4400	4400	4400	12
350	20240216	132200	119002815	4400	4395	4400	4395	20
351	20240216	132100	118914825	4400	4390	4400	4390	488
352	20240216	132000	116767665	4390	4390	4390	4390	0
353	20240216	131900	116767665	4390	4390	4390	4390	0
354	20240216	131800	116767665	4390	4390	4390	4390	0
355	20240216	131700	116767665	4390	4390	4390	4390	41
356	20240216	131600	116587675	4390	4390	4390	4390	0
357	20240216	131500	116587675	4390	4390	4390	4390	10
358	20240216	131400	116543775	4390	4390	4390	4390	10
359	20240216	131300	116499875	4390	4390	4390	4390	10
360	20240216	131200	116455975	4390	4390	4390	4390	6
361	20240216	131100	116429635	4400	4400	4400	4400	0
362	20240216	131000	116429635	4400	4400	4400	4400	0
363	20240216	130900	116429635	4400	4400	4400	4400	0
364	20240216	130800	116429635	4400	4400	4400	4400	0
365	20240216	130700	116429635	4400	4400	4400	4400	0
366	20240216	130600	116429635	4400	4400	4400	4400	0
367	20240216	130500	116429635	4400	4400	4400	4400	0
368	20240216	130400	116429635	4400	4400	4400	4400	0
369	20240216	130300	116429635	4400	4400	4400	4400	0
370	20240216	130200	116429635	4400	4400	4400	4400	0
371	20240216	130100	116429635	4400	4400	4400	4400	0
372	20240216	130000	116429635	4400	4400	4400	4400	0
373	20240216	125900	116429635	4400	4400	4400	4400	0
374	20240216	125800	116429635	4400	4390	4400	4370	238
375	20240216	125700	115387720	4370	4370	4370	4370	0
376	20240216	125600	115387720	4370	4370	4370	4370	0
377	20240216	125500	115387720	4370	4370	4370	4370	0
378	20240216	125400	115387720	4370	4395	4395	4370	2000
379	20240216	125300	106640060	4400	4400	4400	4400	10
380	20240216	125200	106596060	4400	4400	4400	4400	51
381	20240216	125100	106371660	4395	4395	4395	4395	0
382	20240216	125000	106371660	4395	4395	4395	4395	2
383	20240216	124900	106362870	4400	4400	4400	4400	0
384	20240216	124800	106362870	4400	4400	4400	4400	0
385	20240216	124700	106362870	4400	4400	4400	4400	0
386	20240216	124600	106362870	4400	4400	4400	4400	0
387	20240216	124500	106362870	4400	4400	4400	4400	20
388	20240216	124400	106274870	4395	4395	4395	4395	80
389	20240216	124300	105923270	4385	4385	4385	4385	0
390	20240216	124200	105923270	4385	4385	4385	4385	1
391	20240216	124100	105918885	4375	4375	4375	4375	0
392	20240216	124000	105918885	4375	4375	4375	4375	0
393	20240216	123900	105918885	4375	4375	4375	4375	0
394	20240216	123800	105918885	4375	4380	4380	4375	1000
395	20240216	123700	101543520	4375	4405	4405	4375	2000
396	20240216	123600	92779190	4415	4415	4415	4415	0
397	20240216	123500	92779190	4415	4415	4415	4415	0
398	20240216	123400	92779190	4415	4415	4415	4415	0
399	20240216	123300	92779190	4415	4415	4415	4415	0
400	20240216	123200	92779190	4415	4415	4415	4415	0
401	20240216	123100	92779190	4415	4415	4415	4415	200
402	20240216	123000	91896190	4410	4410	4410	4410	0
403	20240216	122900	91896190	4410	4410	4410	4410	0
404	20240216	122800	91896190	4410	4410	4410	4410	29
405	20240216	122700	91768300	4415	4415	4415	4415	2
406	20240216	122600	91759470	4420	4420	4420	4420	0
407	20240216	122500	91759470	4420	4405	4420	4405	30
408	20240216	122400	91627170	4395	4395	4395	4395	0
409	20240216	122300	91627170	4395	4395	4395	4395	0
410	20240216	122200	91627170	4395	4395	4395	4395	0
411	20240216	122100	91627170	4395	4395	4395	4395	0
412	20240216	122000	91627170	4395	4395	4395	4395	0
413	20240216	121900	91627170	4395	4395	4395	4395	0
414	20240216	121800	91627170	4395	4395	4395	4395	0
415	20240216	121700	91627170	4395	4395	4395	4395	0
416	20240216	121600	91627170	4395	4395	4395	4395	1
417	20240216	121500	91622775	4395	4395	4395	4395	58
418	20240216	121400	91367865	4380	4410	4410	4380	340
419	20240216	121300	89874285	4410	4415	4415	4410	20
420	20240216	121200	89786045	4415	4415	4415	4415	132
421	20240216	121100	89203265	4420	4415	4420	4415	56
422	20240216	121000	88955990	4415	4415	4415	4415	0
423	20240216	120900	88955990	4415	4415	4415	4415	122
424	20240216	120800	88417360	4425	4425	4425	4425	15
425	20240216	120700	88350985	4410	4410	4410	4410	0
426	20240216	120600	88350985	4410	4415	4415	4410	162
427	20240216	120500	87636225	4430	4430	4430	4430	0
428	20240216	120400	87636225	4430	4430	4430	4430	0
429	20240216	120300	87636225	4430	4430	4430	4430	25
430	20240216	120200	87525475	4420	4420	4420	4420	0
431	20240216	120100	87525475	4420	4420	4420	4420	0
432	20240216	120000	87525475	4420	4420	4420	4420	0
433	20240216	115900	87525475	4420	4420	4420	4420	0
434	20240216	115800	87525475	4420	4420	4420	4420	0
435	20240216	115700	87525475	4420	4420	4420	4420	68
436	20240216	115600	87224915	4420	4420	4420	4420	27
437	20240216	115500	87105575	4420	4420	4420	4420	0
438	20240216	115400	87105575	4420	4420	4420	4420	0
439	20240216	115300	87105575	4420	4420	4420	4420	7
440	20240216	115200	87074635	4420	4430	4430	4420	262
441	20240216	115100	85915585	4430	4425	4430	4425	47
442	20240216	115000	85707525	4425	4425	4425	4425	0
443	20240216	114900	85707525	4425	4425	4425	4425	204
444	20240216	114800	84804825	4425	4425	4425	4425	0
445	20240216	114700	84804825	4425	4425	4425	4425	70
446	20240216	114600	84495075	4420	4420	4420	4420	54
447	20240216	114500	84256395	4425	4425	4425	4425	7
448	20240216	114400	84225420	4425	4425	4425	4425	352
449	20240216	114300	82667820	4430	4430	4430	4430	20
450	20240216	114200	82579220	4430	4425	4430	4425	19
451	20240216	114100	82495110	4425	4430	4430	4425	90
452	20240216	114000	82096425	4430	4430	4430	4430	0
453	20240216	113900	82096425	4430	4430	4430	4430	10
454	20240216	113800	82052125	4430	4430	4430	4430	0
455	20240216	113700	82052125	4430	4425	4430	4425	38
456	20240216	113600	81883830	4430	4430	4430	4430	7
457	20240216	113500	81852820	4430	4430	4430	4430	131
458	20240216	113400	81272490	4435	4435	4435	4435	7
459	20240216	113300	81241445	4435	4435	4435	4435	20
460	20240216	113200	81152745	4435	4430	4435	4430	216
461	20240216	113100	80195275	4430	4430	4430	4430	0
462	20240216	113000	80195275	4430	4430	4430	4430	28
463	20240216	112900	80071235	4415	4415	4415	4415	0
464	20240216	112800	80071235	4415	4415	4415	4415	402
465	20240216	112700	78296405	4420	4420	4420	4420	21
466	20240216	112600	78203585	4420	4420	4420	4420	559
467	20240216	112500	75732805	4420	4415	4420	4415	537
468	20240216	112400	73361915	4420	4415	4420	4415	29
469	20240216	112300	73233740	4415	4415	4415	4415	18
470	20240216	112200	73154270	4410	4410	4410	4410	17
471	20240216	112100	73079300	4415	4415	4415	4415	0
472	20240216	112000	73079300	4415	4415	4415	4415	0
473	20240216	111900	73079300	4415	4415	4415	4415	30
474	20240216	111800	72946850	4405	4400	4405	4400	1506
475	20240216	111700	66313920	4400	4400	4400	4400	0
476	20240216	111600	66313920	4400	4400	4400	4400	258
477	20240216	111500	65178720	4400	4400	4400	4400	0
478	20240216	111400	65178720	4400	4400	4400	4400	37
479	20240216	111300	65015920	4400	4400	4400	4400	0
480	20240216	111200	65015920	4400	4400	4400	4400	0
481	20240216	111100	65015920	4400	4400	4400	4400	0
482	20240216	111000	65015920	4400	4400	4400	4400	7
483	20240216	110900	64985120	4400	4400	4400	4400	342
484	20240216	110800	63480320	4400	4400	4400	4400	7
485	20240216	110700	63449520	4405	4405	4405	4405	0
486	20240216	110600	63449520	4405	4405	4405	4405	7
487	20240216	110500	63418685	4405	4405	4405	4405	0
488	20240216	110400	63418685	4405	4405	4405	4405	0
489	20240216	110300	63418685	4405	4405	4405	4405	17
490	20240216	110200	63343800	4405	4405	4405	4405	0
491	20240216	110100	63343800	4405	4405	4405	4405	0
492	20240216	110000	63343800	4405	4405	4405	4405	0
493	20240216	105900	63343800	4405	4390	4405	4390	1233
494	20240216	105800	57929505	4400	4400	4400	4400	93
495	20240216	105700	57520305	4400	4400	4400	4400	468
496	20240216	105600	55461105	4400	4400	4400	4400	0
497	20240216	105500	55461105	4400	4400	4400	4400	0
498	20240216	105400	55461105	4400	4400	4400	4400	7
499	20240216	105300	55430305	4395	4395	4395	4395	0
500	20240216	105200	55430305	4395	4395	4395	4395	0
501	20240216	105100	55430305	4395	4395	4395	4395	1
502	20240216	105000	55425910	4400	4400	4400	4400	7
503	20240216	104900	55395110	4400	4400	4400	4400	0
504	20240216	104800	55395110	4400	4400	4400	4400	0
505	20240216	104700	55395110	4400	4400	4400	4400	8
506	20240216	104600	55359910	4400	4400	4400	4400	1
507	20240216	104500	55355510	4400	4400	4400	4400	7
508	20240216	104400	55324710	4380	4380	4380	4380	0
509	20240216	104300	55324710	4380	4380	4380	4380	0
510	20240216	104200	55324710	4380	4400	4400	4380	57
511	20240216	104100	55074710	4400	4400	4400	4400	0
512	20240216	104000	55074710	4400	4400	4400	4400	0
513	20240216	103900	55074710	4400	4400	4400	4400	0
514	20240216	103800	55074710	4400	4400	4400	4380	559
515	20240216	103700	52624660	4400	4400	4400	4400	0
516	20240216	103600	52624660	4400	4400	4400	4400	0
517	20240216	103500	52624660	4400	4385	4400	4380	124
518	20240216	103400	52080620	4400	4400	4400	4400	0
519	20240216	103300	52080620	4400	4400	4400	4400	0
520	20240216	103200	52080620	4400	4400	4400	4400	0
521	20240216	103100	52080620	4400	4400	4400	4400	7
522	20240216	103000	52049820	4400	4400	4400	4400	0
523	20240216	102900	52049820	4400	4400	4400	4400	0
524	20240216	102800	52049820	4400	4400	4400	4400	122
525	20240216	102700	51513020	4400	4400	4400	4400	20
526	20240216	102600	51425020	4380	4380	4380	4380	40
527	20240216	102500	51249820	4390	4390	4390	4390	15
528	20240216	102400	51183970	4405	4405	4405	4405	0
529	20240216	102300	51183970	4405	4405	4405	4405	0
530	20240216	102200	51183970	4405	4400	4405	4370	414
531	20240216	102100	49368990	4405	4405	4405	4405	0
532	20240216	102000	49368990	4405	4405	4405	4405	9
533	20240216	101900	49329345	4400	4400	4400	4400	12
534	20240216	101800	49276545	4405	4405	4405	4405	7
535	20240216	101700	49245710	4405	4400	4405	4400	714
536	20240216	101600	46102040	4400	4400	4400	4400	7
537	20240216	101500	46071240	4400	4400	4400	4400	0
538	20240216	101400	46071240	4400	4400	4400	4400	7
539	20240216	101300	46040440	4400	4400	4400	4400	1
540	20240216	101200	46036040	4400	4400	4400	4400	0
541	20240216	101100	46036040	4400	4400	4400	4400	292
542	20240216	101000	44751240	4400	4400	4400	4400	1
543	20240216	100900	44746840	4400	4400	4400	4400	7
544	20240216	100800	44716040	4400	4400	4400	4400	0
545	20240216	100700	44716040	4400	4400	4400	4400	0
546	20240216	100600	44716040	4400	4400	4400	4400	7
547	20240216	100500	44685240	4400	4400	4400	4400	0
548	20240216	100400	44685240	4400	4400	4400	4400	10
549	20240216	100300	44641240	4400	4370	4400	4370	131
550	20240216	100200	44068260	4400	4400	4400	4400	0
551	20240216	100100	44068260	4400	4385	4400	4370	695
552	20240216	100000	41028025	4400	4400	4400	4400	1
553	20240216	095900	41023625	4400	4400	4400	4400	0
554	20240216	095800	41023625	4400	4400	4400	4400	0
555	20240216	095700	41023625	4400	4400	4400	4400	0
556	20240216	095600	41023625	4400	4400	4400	4400	0
557	20240216	095500	41023625	4400	4400	4400	4400	0
558	20240216	095400	41023625	4400	4385	4400	4385	11
559	20240216	095300	40975375	4375	4375	4375	4375	0
560	20240216	095200	40975375	4375	4375	4375	4375	0
561	20240216	095100	40975375	4375	4375	4375	4375	0
562	20240216	095000	40975375	4375	4375	4375	4375	0
563	20240216	094900	40975375	4375	4375	4375	4375	0
564	20240216	094800	40975375	4375	4375	4375	4375	0
565	20240216	094700	40975375	4375	4380	4380	4375	168
566	20240216	094600	40239965	4380	4380	4380	4380	0
567	20240216	094500	40239965	4380	4380	4380	4380	0
568	20240216	094400	40239965	4380	4380	4380	4380	0
569	20240216	094300	40239965	4380	4380	4380	4380	1
570	20240216	094200	40235585	4400	4395	4400	4395	1750
571	20240216	094100	32537435	4395	4385	4395	4385	101
572	20240216	094000	32094495	4385	4385	4385	4385	1
573	20240216	093900	32090110	4385	4385	4385	4370	7
574	20240216	093800	32059430	4385	4380	4385	4380	235
575	20240216	093700	31030095	4365	4370	4370	4365	43
576	20240216	093600	30842190	4370	4370	4370	4365	1532
577	20240216	093500	24147490	4385	4385	4385	4385	0
578	20240216	093400	24147490	4385	4380	4385	4380	12
579	20240216	093300	24094875	4385	4385	4385	4385	242
580	20240216	093200	23033705	4385	4385	4385	4385	0
581	20240216	093100	23033705	4385	4380	4385	4380	3
582	20240216	093000	23020560	4370	4375	4375	4370	138
583	20240216	092900	22417030	4375	4375	4375	4375	27
584	20240216	092800	22298905	4375	4380	4380	4375	695
585	20240216	092700	19257765	4380	4380	4380	4380	48
586	20240216	092600	19047525	4380	4380	4380	4380	0
587	20240216	092500	19047525	4380	4380	4380	4380	90
588	20240216	092400	18653325	4395	4395	4395	4395	0
589	20240216	092300	18653325	4395	4395	4395	4395	0
590	20240216	092200	18653325	4395	4395	4395	4395	0
591	20240216	092100	18653325	4395	4390	4395	4390	128
592	20240216	092000	18090770	4395	4395	4395	4395	0
593	20240216	091900	18090770	4395	4395	4395	4395	1
594	20240216	091800	18086375	4380	4380	4380	4380	0
595	20240216	091700	18086375	4380	4400	4405	4380	103
596	20240216	091600	17632740	4385	4375	4385	4375	132
597	20240216	091500	17054680	4370	4375	4375	4370	518
598	20240216	091400	14788520	4370	4370	4375	4370	338
599	20240216	091300	13309960	4370	4375	4375	4370	593
600	20240216	091200	10715745	4375	4375	4375	4375	159
601	20240216	091100	10020120	4380	4380	4380	4380	0
602	20240216	091000	10020120	4380	4380	4380	4380	60
603	20240216	090900	9757320	4380	4375	4380	4375	366
604	20240216	090800	8155920	4375	4375	4375	4375	0
605	20240216	090700	8155920	4375	4375	4375	4375	20
606	20240216	090600	8068420	4375	4375	4375	4375	0
607	20240216	090500	8068420	4375	4375	4375	4375	0
608	20240216	090400	8068420	4375	4385	4385	4375	395
609	20240216	090300	6338795	4380	4410	4445	4380	276
610	20240216	090200	5115985	4410	4430	4430	4370	52
611	20240216	090100	4888450	4370	4435	4435	4370	90
612	20240216	090000	4494500	4450	4450	4450	4450	1010