KissMeData/039240/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192100	198016685	3090	3090	3090	3090	1086
3	20240216	192000	198016685	3090	3090	3090	3090	0
4	20240216	191900	198016685	3090	3090	3090	3090	0
5	20240216	191800	198016685	3090	3090	3090	3090	0
6	20240216	191700	198016685	3090	3090	3090	3090	0
7	20240216	191600	198016685	3090	3090	3090	3090	0
8	20240216	191500	198016685	3090	3090	3090	3090	0
9	20240216	191400	198016685	3090	3090	3090	3090	0
10	20240216	191300	198016685	3090	3090	3090	3090	0
11	20240216	191200	198016685	3090	3090	3090	3090	0
12	20240216	191100	198016685	3090	3090	3090	3090	0
13	20240216	191000	198016685	3090	3090	3090	3090	0
14	20240216	190900	198016685	3090	3090	3090	3090	0
15	20240216	190800	198016685	3090	3090	3090	3090	0
16	20240216	190700	198016685	3090	3090	3090	3090	0
17	20240216	190600	198016685	3090	3090	3090	3090	0
18	20240216	190500	198016685	3090	3090	3090	3090	0
19	20240216	190400	198016685	3090	3090	3090	3090	0
20	20240216	190300	198016685	3090	3090	3090	3090	0
21	20240216	190200	198016685	3090	3090	3090	3090	0
22	20240216	190100	198016685	3090	3090	3090	3090	0
23	20240216	190000	198016685	3090	3090	3090	3090	0
24	20240216	185900	198016685	3090	3090	3090	3090	0
25	20240216	185800	198016685	3090	3090	3090	3090	0
26	20240216	185700	198016685	3090	3090	3090	3090	0
27	20240216	185600	198016685	3090	3090	3090	3090	0
28	20240216	185500	198016685	3090	3090	3090	3090	0
29	20240216	185400	198016685	3090	3090	3090	3090	0
30	20240216	185300	198016685	3090	3090	3090	3090	0
31	20240216	185200	198016685	3090	3090	3090	3090	0
32	20240216	185100	198016685	3090	3090	3090	3090	1086
33	20240216	185000	198016685	3090	3090	3090	3090	0
34	20240216	184900	198016685	3090	3090	3090	3090	0
35	20240216	184800	198016685	3090	3090	3090	3090	0
36	20240216	184700	198016685	3090	3090	3090	3090	0
37	20240216	184600	198016685	3090	3090	3090	3090	0
38	20240216	184500	198016685	3090	3090	3090	3090	0
39	20240216	184400	198016685	3090	3090	3090	3090	0
40	20240216	184300	198016685	3090	3090	3090	3090	0
41	20240216	184200	198016685	3090	3090	3090	3090	0
42	20240216	184100	198016685	3090	3090	3090	3090	0
43	20240216	184000	198016685	3090	3090	3090	3090	0
44	20240216	183900	198016685	3090	3090	3090	3090	0
45	20240216	183800	198016685	3090	3090	3090	3090	0
46	20240216	183700	198016685	3090	3090	3090	3090	0
47	20240216	183600	198016685	3090	3090	3090	3090	0
48	20240216	183500	198016685	3090	3090	3090	3090	0
49	20240216	183400	198016685	3090	3090	3090	3090	0
50	20240216	183300	198016685	3090	3090	3090	3090	0
51	20240216	183200	198016685	3090	3090	3090	3090	0
52	20240216	183100	198016685	3090	3090	3090	3090	0
53	20240216	183000	198016685	3090	3090	3090	3090	0
54	20240216	182900	198016685	3090	3090	3090	3090	0
55	20240216	182800	198016685	3090	3090	3090	3090	0
56	20240216	182700	198016685	3090	3090	3090	3090	0
57	20240216	182600	198016685	3090	3090	3090	3090	0
58	20240216	182500	198016685	3090	3090	3090	3090	0
59	20240216	182400	198016685	3090	3090	3090	3090	0
60	20240216	182300	198016685	3090	3090	3090	3090	0
61	20240216	182200	198016685	3090	3090	3090	3090	0
62	20240216	182100	198016685	3090	3090	3090	3090	1086
63	20240216	182000	198016685	3090	3090	3090	3090	0
64	20240216	181900	198016685	3090	3090	3090	3090	0
65	20240216	181800	198016685	3090	3090	3090	3090	0
66	20240216	181700	198016685	3090	3090	3090	3090	0
67	20240216	181600	198016685	3090	3090	3090	3090	0
68	20240216	181500	198016685	3090	3090	3090	3090	0
69	20240216	181400	198016685	3090	3090	3090	3090	0
70	20240216	181300	198016685	3090	3090	3090	3090	0
71	20240216	181200	198016685	3090	3090	3090	3090	0
72	20240216	181100	198016685	3090	3090	3090	3090	0
73	20240216	181000	198016685	3090	3090	3090	3090	0
74	20240216	180900	198016685	3090	3090	3090	3090	0
75	20240216	180800	198016685	3090	3090	3090	3090	0
76	20240216	180700	198016685	3090	3090	3090	3090	0
77	20240216	180600	198016685	3090	3090	3090	3090	0
78	20240216	180500	198016685	3090	3090	3090	3090	0
79	20240216	180400	198016685	3090	3090	3090	3090	0
80	20240216	180300	198016685	3090	3090	3090	3090	0
81	20240216	180200	198016685	3090	3090	3090	3090	0
82	20240216	180100	198016685	3090	3090	3090	3090	0
83	20240216	180000	198016685	3090	3090	3090	3090	0
84	20240216	175900	198016685	3090	3090	3090	3090	0
85	20240216	175800	198016685	3090	3090	3090	3090	0
86	20240216	175700	198016685	3090	3090	3090	3090	0
87	20240216	175600	198016685	3090	3090	3090	3090	0
88	20240216	175500	198016685	3090	3090	3090	3090	0
89	20240216	175400	198016685	3090	3090	3090	3090	0
90	20240216	175300	198016685	3090	3090	3090	3090	0
91	20240216	175200	198016685	3090	3090	3090	3090	0
92	20240216	175100	198016685	3090	3090	3090	3090	1086
93	20240216	175000	198016685	3090	3090	3090	3090	0
94	20240216	174900	198016685	3090	3090	3090	3090	0
95	20240216	174800	198016685	3090	3090	3090	3090	0
96	20240216	174700	198016685	3090	3090	3090	3090	0
97	20240216	174600	198016685	3090	3090	3090	3090	0
98	20240216	174500	198016685	3090	3090	3090	3090	0
99	20240216	174400	198016685	3090	3090	3090	3090	0
100	20240216	174300	198016685	3090	3090	3090	3090	0
101	20240216	174200	198016685	3090	3090	3090	3090	0
102	20240216	174100	198016685	3090	3090	3090	3090	0
103	20240216	174000	198016685	3090	3090	3090	3090	0
104	20240216	173900	198016685	3090	3090	3090	3090	0
105	20240216	173800	198016685	3090	3090	3090	3090	0
106	20240216	173700	198016685	3090	3090	3090	3090	0
107	20240216	173600	198016685	3090	3090	3090	3090	0
108	20240216	173500	198016685	3090	3090	3090	3090	0
109	20240216	173400	198016685	3090	3090	3090	3090	0
110	20240216	173300	198016685	3090	3090	3090	3090	0
111	20240216	173200	198016685	3090	3090	3090	3090	0
112	20240216	173100	198016685	3090	3090	3090	3090	0
113	20240216	173000	198016685	3090	3090	3090	3090	0
114	20240216	172900	198016685	3090	3090	3090	3090	0
115	20240216	172800	198016685	3090	3090	3090	3090	0
116	20240216	172700	198016685	3090	3090	3090	3090	0
117	20240216	172600	198016685	3090	3090	3090	3090	0
118	20240216	172500	198016685	3090	3090	3090	3090	0
119	20240216	172400	198016685	3090	3090	3090	3090	0
120	20240216	172300	198016685	3090	3090	3090	3090	0
121	20240216	172200	198016685	3090	3090	3090	3090	0
122	20240216	172100	198016685	3090	3090	3090	3090	1086
123	20240216	172000	198016685	3090	3090	3090	3090	0
124	20240216	171900	198016685	3090	3090	3090	3090	0
125	20240216	171800	198016685	3090	3090	3090	3090	0
126	20240216	171700	198016685	3090	3090	3090	3090	0
127	20240216	171600	198016685	3090	3090	3090	3090	0
128	20240216	171500	198016685	3090	3090	3090	3090	0
129	20240216	171400	198016685	3090	3090	3090	3090	0
130	20240216	171300	198016685	3090	3090	3090	3090	0
131	20240216	171200	198016685	3090	3090	3090	3090	0
132	20240216	171100	198016685	3090	3090	3090	3090	0
133	20240216	171000	198016685	3090	3090	3090	3090	0
134	20240216	170900	198016685	3090	3090	3090	3090	0
135	20240216	170800	198016685	3090	3090	3090	3090	0
136	20240216	170700	198016685	3090	3090	3090	3090	0
137	20240216	170600	198016685	3090	3090	3090	3090	0
138	20240216	170500	198016685	3090	3090	3090	3090	0
139	20240216	170400	198016685	3090	3090	3090	3090	0
140	20240216	170300	198016685	3090	3090	3090	3090	0
141	20240216	170200	198016685	3090	3090	3090	3090	0
142	20240216	170100	198016685	3090	3090	3090	3090	0
143	20240216	170000	198016685	3090	3090	3090	3090	0
144	20240216	165900	198016685	3090	3090	3090	3090	0
145	20240216	165800	198016685	3090	3090	3090	3090	0
146	20240216	165700	198016685	3090	3090	3090	3090	0
147	20240216	165600	198016685	3090	3090	3090	3090	0
148	20240216	165500	198016685	3090	3090	3090	3090	0
149	20240216	165400	198016685	3090	3090	3090	3090	0
150	20240216	165300	198016685	3090	3090	3090	3090	0
151	20240216	165200	198016685	3090	3090	3090	3090	0
152	20240216	165100	198016685	3090	3090	3090	3090	1086
153	20240216	165000	198016685	3090	3090	3090	3090	0
154	20240216	164900	198016685	3090	3090	3090	3090	0
155	20240216	164800	198016685	3090	3090	3090	3090	0
156	20240216	164700	198016685	3090	3090	3090	3090	0
157	20240216	164600	198016685	3090	3090	3090	3090	0
158	20240216	164500	198016685	3090	3090	3090	3090	0
159	20240216	164400	198016685	3090	3090	3090	3090	0
160	20240216	164300	198016685	3090	3090	3090	3090	0
161	20240216	164200	198016685	3090	3090	3090	3090	0
162	20240216	164100	198016685	3090	3090	3090	3090	0
163	20240216	164000	198016685	3090	3090	3090	3090	0
164	20240216	163900	198016685	3090	3090	3090	3090	0
165	20240216	163800	198016685	3090	3090	3090	3090	0
166	20240216	163700	198016685	3090	3090	3090	3090	0
167	20240216	163600	198016685	3090	3090	3090	3090	0
168	20240216	163500	198016685	3090	3090	3090	3090	0
169	20240216	163400	198016685	3090	3090	3090	3090	0
170	20240216	163300	198016685	3090	3090	3090	3090	0
171	20240216	163200	198016685	3090	3090	3090	3090	0
172	20240216	163100	198016685	3090	3090	3090	3090	0
173	20240216	163000	198016685	3090	3090	3090	3090	0
174	20240216	162900	198016685	3090	3090	3090	3090	0
175	20240216	162800	198016685	3090	3090	3090	3090	0
176	20240216	162700	198016685	3090	3090	3090	3090	0
177	20240216	162600	198016685	3090	3090	3090	3090	0
178	20240216	162500	198016685	3090	3090	3090	3090	0
179	20240216	162400	198016685	3090	3090	3090	3090	0
180	20240216	162300	198016685	3090	3090	3090	3090	0
181	20240216	162200	198016685	3090	3090	3090	3090	0
182	20240216	162100	198016685	3090	3090	3090	3090	1086
183	20240216	162000	198016685	3090	3090	3090	3090	0
184	20240216	161900	198016685	3090	3090	3090	3090	0
185	20240216	161800	198016685	3090	3090	3090	3090	0
186	20240216	161700	198016685	3090	3090	3090	3090	0
187	20240216	161600	198016685	3090	3090	3090	3090	0
188	20240216	161500	198016685	3090	3090	3090	3090	0
189	20240216	161400	198016685	3090	3090	3090	3090	0
190	20240216	161300	198016685	3090	3090	3090	3090	0
191	20240216	161200	198016685	3090	3090	3090	3090	0
192	20240216	161100	198016685	3090	3090	3090	3090	0
193	20240216	161000	198016685	3090	3090	3090	3090	0
194	20240216	160900	198016685	3090	3090	3090	3090	0
195	20240216	160800	198016685	3090	3090	3090	3090	0
196	20240216	160700	198016685	3090	3090	3090	3090	0
197	20240216	160600	198016685	3090	3090	3090	3090	0
198	20240216	160500	198016685	3090	3090	3090	3090	0
199	20240216	160400	198016685	3090	3090	3090	3090	0
200	20240216	160300	198016685	3090	3090	3090	3090	0
201	20240216	160200	198016685	3090	3090	3090	3090	0
202	20240216	160100	198016685	3090	3090	3090	3090	0
203	20240216	160000	198016685	3090	3090	3090	3090	0
204	20240216	155900	198016685	3090	3090	3090	3090	0
205	20240216	155800	198016685	3090	3090	3090	3090	0
206	20240216	155700	198016685	3090	3090	3090	3090	0
207	20240216	155600	198016685	3090	3090	3090	3090	0
208	20240216	155500	198016685	3090	3090	3090	3090	0
209	20240216	155400	198016685	3090	3090	3090	3090	0
210	20240216	155300	198016685	3090	3090	3090	3090	0
211	20240216	155200	198016685	3090	3090	3090	3090	0
212	20240216	155100	198016685	3090	3090	3090	3090	1086
213	20240216	155000	198016685	3090	3090	3090	3090	0
214	20240216	154900	198016685	3090	3090	3090	3090	0
215	20240216	154800	198016685	3090	3090	3090	3090	0
216	20240216	154700	198016685	3090	3090	3090	3090	0
217	20240216	154600	198016685	3090	3090	3090	3090	0
218	20240216	154500	198016685	3090	3090	3090	3090	0
219	20240216	154400	198016685	3090	3090	3090	3090	0
220	20240216	154300	198016685	3090	3090	3090	3090	0
221	20240216	154200	198016685	3090	3090	3090	3090	0
222	20240216	154100	198016685	3090	3090	3090	3090	0
223	20240216	154000	198016685	3090	3090	3090	3090	0
224	20240216	153900	198016685	3090	3090	3090	3090	0
225	20240216	153800	198016685	3090	3090	3090	3090	0
226	20240216	153700	198016685	3090	3090	3090	3090	0
227	20240216	153600	198016685	3090	3090	3090	3090	0
228	20240216	153500	198016685	3090	3090	3090	3090	0
229	20240216	153400	198016685	3090	3090	3090	3090	0
230	20240216	153300	198016685	3090	3090	3090	3090	0
231	20240216	153200	198016685	3090	3090	3090	3090	0
232	20240216	153100	198016685	3090	3090	3090	3090	0
233	20240216	153000	198016685	3090	3090	3090	3090	1086
234	20240216	152900	194660945	3090	3090	3090	3090	0
235	20240216	152800	194660945	3090	3090	3090	3090	0
236	20240216	152700	194660945	3090	3090	3090	3090	0
237	20240216	152600	194660945	3090	3090	3090	3090	0
238	20240216	152500	194660945	3090	3090	3090	3090	0
239	20240216	152400	194660945	3090	3090	3090	3090	0
240	20240216	152300	194660945	3090	3090	3090	3090	0
241	20240216	152200	194660945	3090	3090	3090	3090	0
242	20240216	152100	194660945	3090	3090	3090	3090	0
243	20240216	152000	194660945	3090	3090	3090	3090	0
244	20240216	151900	194660945	3090	3085	3090	3085	8
245	20240216	151800	194636240	3085	3085	3090	3085	22
246	20240216	151700	194568360	3090	3090	3090	3090	0
247	20240216	151600	194568360	3090	3090	3090	3090	300
248	20240216	151500	193641360	3090	3085	3090	3085	35
249	20240216	151400	193533355	3085	3085	3085	3085	0
250	20240216	151300	193533355	3085	3085	3085	3085	70
251	20240216	151200	193317405	3090	3090	3090	3090	0
252	20240216	151100	193317405	3090	3090	3090	3090	0
253	20240216	151000	193317405	3090	3090	3090	3090	0
254	20240216	150900	193317405	3090	3085	3090	3085	106
255	20240216	150800	192990365	3090	3090	3090	3090	1
256	20240216	150700	192987275	3090	3090	3090	3090	0
257	20240216	150600	192987275	3090	3090	3090	3090	0
258	20240216	150500	192987275	3090	3090	3090	3090	0
259	20240216	150400	192987275	3090	3090	3090	3090	0
260	20240216	150300	192987275	3090	3090	3090	3090	0
261	20240216	150200	192987275	3090	3090	3090	3090	30
262	20240216	150100	192894575	3090	3090	3090	3090	0
263	20240216	150000	192894575	3090	3090	3090	3090	1
264	20240216	145900	192891485	3085	3085	3085	3085	21
265	20240216	145800	192826700	3085	3085	3085	3085	179
266	20240216	145700	192274485	3085	3085	3085	3085	0
267	20240216	145600	192274485	3085	3085	3085	3085	1000
268	20240216	145500	189189485	3085	3085	3085	3085	0
269	20240216	145400	189189485	3085	3085	3085	3085	1398
270	20240216	145300	184876655	3085	3085	3085	3085	0
271	20240216	145200	184876655	3085	3085	3085	3085	0
272	20240216	145100	184876655	3085	3085	3085	3085	1402
273	20240216	145000	180551485	3090	3090	3090	3090	0
274	20240216	144900	180551485	3090	3090	3090	3090	1
275	20240216	144800	180548395	3085	3085	3085	3085	0
276	20240216	144700	180548395	3085	3085	3085	3085	0
277	20240216	144600	180548395	3085	3085	3085	3085	500
278	20240216	144500	179005895	3090	3090	3090	3090	0
279	20240216	144400	179005895	3090	3090	3090	3090	0
280	20240216	144300	179005895	3090	3090	3090	3090	0
281	20240216	144200	179005895	3090	3090	3090	3090	0
282	20240216	144100	179005895	3090	3090	3090	3090	102
283	20240216	144000	178690715	3090	3090	3090	3090	2
284	20240216	143900	178684535	3085	3085	3085	3085	1
285	20240216	143800	178681450	3090	3090	3090	3090	0
286	20240216	143700	178681450	3090	3090	3090	3090	2
287	20240216	143600	178675270	3090	3090	3090	3090	0
288	20240216	143500	178675270	3090	3090	3090	3090	1
289	20240216	143400	178672180	3095	3090	3095	3090	2
290	20240216	143300	178665995	3095	3095	3095	3095	0
291	20240216	143200	178665995	3095	3095	3095	3095	0
292	20240216	143100	178665995	3095	3095	3095	3095	0
293	20240216	143000	178665995	3095	3090	3095	3085	7
294	20240216	142900	178644345	3090	3090	3090	3090	0
295	20240216	142800	178644345	3090	3090	3090	3090	1
296	20240216	142700	178641255	3095	3095	3095	3095	0
297	20240216	142600	178641255	3095	3090	3095	3090	653
298	20240216	142500	176623480	3090	3080	3090	3080	23565
299	20240216	142400	104005755	3080	3080	3080	3080	0
300	20240216	142300	104005755	3080	3080	3080	3080	0
301	20240216	142200	104005755	3080	3080	3080	3080	0
302	20240216	142100	104005755	3080	3080	3080	3080	0
303	20240216	142000	104005755	3080	3080	3080	3080	0
304	20240216	141900	104005755	3080	3080	3080	3080	0
305	20240216	141800	104005755	3080	3080	3080	3080	1
306	20240216	141700	104002675	3080	3080	3080	3080	0
307	20240216	141600	104002675	3080	3080	3080	3080	0
308	20240216	141500	104002675	3080	3080	3080	3080	382
309	20240216	141400	102826115	3080	3080	3080	3080	15
310	20240216	141300	102779915	3080	3080	3080	3080	0
311	20240216	141200	102779915	3080	3080	3080	3080	0
312	20240216	141100	102779915	3080	3080	3080	3080	0
313	20240216	141000	102779915	3080	3080	3080	3080	0
314	20240216	140900	102779915	3080	3080	3080	3080	0
315	20240216	140800	102779915	3080	3080	3080	3080	0
316	20240216	140700	102779915	3080	3080	3080	3080	0
317	20240216	140600	102779915	3080	3080	3080	3080	682
318	20240216	140500	100679355	3080	3080	3080	3080	1
319	20240216	140400	100676275	3075	3075	3075	3075	0
320	20240216	140300	100676275	3075	3075	3075	3075	0
321	20240216	140200	100676275	3075	3080	3080	3075	300
322	20240216	140100	99752775	3080	3080	3080	3080	0
323	20240216	140000	99752775	3080	3080	3080	3080	0
324	20240216	135900	99752775	3080	3080	3080	3080	0
325	20240216	135800	99752775	3080	3080	3080	3080	3
326	20240216	135700	99743535	3080	3080	3080	3080	1
327	20240216	135600	99740455	3080	3080	3080	3080	0
328	20240216	135500	99740455	3080	3080	3080	3080	0
329	20240216	135400	99740455	3080	3080	3080	3080	0
330	20240216	135300	99740455	3080	3080	3080	3080	0
331	20240216	135200	99740455	3080	3080	3080	3080	0
332	20240216	135100	99740455	3080	3080	3080	3080	0
333	20240216	135000	99740455	3080	3080	3080	3080	0
334	20240216	134900	99740455	3080	3080	3080	3080	0
335	20240216	134800	99740455	3080	3080	3080	3080	0
336	20240216	134700	99740455	3080	3080	3080	3080	2
337	20240216	134600	99734295	3075	3075	3075	3075	0
338	20240216	134500	99734295	3075	3075	3075	3075	0
339	20240216	134400	99734295	3075	3075	3075	3075	0
340	20240216	134300	99734295	3075	3075	3075	3075	0
341	20240216	134200	99734295	3075	3075	3075	3075	0
342	20240216	134100	99734295	3075	3075	3075	3075	0
343	20240216	134000	99734295	3075	3075	3075	3075	0
344	20240216	133900	99734295	3075	3075	3075	3075	0
345	20240216	133800	99734295	3075	3075	3075	3075	0
346	20240216	133700	99734295	3075	3075	3075	3075	1
347	20240216	133600	99731220	3080	3080	3080	3080	0
348	20240216	133500	99731220	3080	3080	3080	3080	0
349	20240216	133400	99731220	3080	3080	3080	3080	0
350	20240216	133300	99731220	3080	3080	3080	3080	0
351	20240216	133200	99731220	3080	3080	3080	3080	0
352	20240216	133100	99731220	3080	3080	3080	3080	0
353	20240216	133000	99731220	3080	3080	3080	3080	2
354	20240216	132900	99725060	3080	3080	3080	3080	0
355	20240216	132800	99725060	3080	3080	3080	3080	0
356	20240216	132700	99725060	3080	3080	3080	3080	0
357	20240216	132600	99725060	3080	3080	3080	3080	0
358	20240216	132500	99725060	3080	3080	3080	3080	0
359	20240216	132400	99725060	3080	3080	3080	3080	0
360	20240216	132300	99725060	3080	3080	3080	3080	0
361	20240216	132200	99725060	3080	3080	3080	3080	0
362	20240216	132100	99725060	3080	3080	3080	3080	1
363	20240216	132000	99721980	3075	3075	3075	3075	4
364	20240216	131900	99709680	3075	3075	3075	3075	7
365	20240216	131800	99688155	3080	3080	3080	3080	0
366	20240216	131700	99688155	3080	3080	3080	3080	0
367	20240216	131600	99688155	3080	3080	3080	3080	20
368	20240216	131500	99626555	3080	3080	3080	3080	0
369	20240216	131400	99626555	3080	3080	3080	3080	100
370	20240216	131300	99318555	3075	3075	3075	3075	0
371	20240216	131200	99318555	3075	3075	3075	3075	0
372	20240216	131100	99318555	3075	3075	3075	3075	5
373	20240216	131000	99303180	3080	3080	3080	3080	0
374	20240216	130900	99303180	3080	3080	3080	3080	0
375	20240216	130800	99303180	3080	3080	3080	3080	513
376	20240216	130700	97723140	3080	3080	3080	3080	10
377	20240216	130600	97692340	3080	3080	3080	3080	0
378	20240216	130500	97692340	3080	3080	3080	3080	0
379	20240216	130400	97692340	3080	3080	3080	3080	0
380	20240216	130300	97692340	3080	3080	3080	3080	0
381	20240216	130200	97692340	3080	3080	3080	3080	1
382	20240216	130100	97689260	3080	3080	3080	3080	0
383	20240216	130000	97689260	3080	3080	3080	3080	0
384	20240216	125900	97689260	3080	3080	3080	3080	600
385	20240216	125800	95841260	3080	3080	3080	3080	0
386	20240216	125700	95841260	3080	3080	3080	3080	0
387	20240216	125600	95841260	3080	3080	3080	3080	0
388	20240216	125500	95841260	3080	3080	3080	3080	0
389	20240216	125400	95841260	3080	3080	3080	3080	0
390	20240216	125300	95841260	3080	3080	3080	3080	0
391	20240216	125200	95841260	3080	3080	3080	3080	0
392	20240216	125100	95841260	3080	3080	3080	3080	0
393	20240216	125000	95841260	3080	3080	3080	3080	0
394	20240216	124900	95841260	3080	3080	3080	3080	0
395	20240216	124800	95841260	3080	3080	3080	3080	0
396	20240216	124700	95841260	3080	3080	3080	3080	1
397	20240216	124600	95838180	3080	3080	3080	3080	0
398	20240216	124500	95838180	3080	3080	3080	3080	0
399	20240216	124400	95838180	3080	3080	3080	3080	0
400	20240216	124300	95838180	3080	3080	3080	3080	1
401	20240216	124200	95835100	3075	3075	3075	3075	0
402	20240216	124100	95835100	3075	3075	3075	3075	0
403	20240216	124000	95835100	3075	3075	3075	3075	0
404	20240216	123900	95835100	3075	3075	3075	3075	247
405	20240216	123800	95075575	3075	3075	3075	3075	0
406	20240216	123700	95075575	3075	3075	3075	3075	0
407	20240216	123600	95075575	3075	3075	3075	3075	0
408	20240216	123500	95075575	3075	3070	3075	3070	44
409	20240216	123400	94940295	3070	3070	3070	3070	377
410	20240216	123300	93782905	3070	3070	3070	3070	21
411	20240216	123200	93718435	3070	3070	3070	3070	29
412	20240216	123100	93629405	3070	3070	3070	3070	6
413	20240216	123000	93610985	3070	3070	3070	3070	1
414	20240216	122900	93607915	3070	3080	3080	3070	571
415	20240216	122800	91854915	3075	3080	3080	3075	29
416	20240216	122700	91765605	3080	3080	3080	3080	1
417	20240216	122600	91762525	3075	3075	3075	3075	2
418	20240216	122500	91756375	3080	3080	3080	3080	0
419	20240216	122400	91756375	3080	3080	3080	3080	1
420	20240216	122300	91753295	3070	3070	3070	3070	88
421	20240216	122200	91483135	3070	3070	3070	3070	32
422	20240216	122100	91384895	3080	3080	3080	3080	0
423	20240216	122000	91384895	3080	3080	3080	3080	0
424	20240216	121900	91384895	3080	3080	3080	3080	0
425	20240216	121800	91384895	3080	3080	3080	3080	0
426	20240216	121700	91384895	3080	3080	3080	3080	0
427	20240216	121600	91384895	3080	3080	3080	3080	0
428	20240216	121500	91384895	3080	3080	3080	3080	0
429	20240216	121400	91384895	3080	3080	3080	3080	69
430	20240216	121300	91172375	3075	3075	3075	3075	0
431	20240216	121200	91172375	3075	3075	3075	3075	0
432	20240216	121100	91172375	3075	3075	3075	3075	0
433	20240216	121000	91172375	3075	3075	3075	3075	55
434	20240216	120900	91003250	3075	3075	3075	3075	0
435	20240216	120800	91003250	3075	3075	3075	3075	0
436	20240216	120700	91003250	3075	3075	3075	3075	0
437	20240216	120600	91003250	3075	3075	3075	3075	0
438	20240216	120500	91003250	3075	3075	3075	3075	0
439	20240216	120400	91003250	3075	3075	3075	3075	0
440	20240216	120300	91003250	3075	3075	3075	3075	0
441	20240216	120200	91003250	3075	3075	3075	3075	0
442	20240216	120100	91003250	3075	3075	3075	3075	0
443	20240216	120000	91003250	3075	3075	3075	3075	0
444	20240216	115900	91003250	3075	3075	3075	3075	0
445	20240216	115800	91003250	3075	3075	3075	3075	0
446	20240216	115700	91003250	3075	3075	3075	3075	200
447	20240216	115600	90388250	3075	3075	3075	3075	0
448	20240216	115500	90388250	3075	3075	3075	3075	0
449	20240216	115400	90388250	3075	3075	3075	3075	0
450	20240216	115300	90388250	3075	3075	3075	3075	0
451	20240216	115200	90388250	3075	3075	3075	3075	0
452	20240216	115100	90388250	3075	3075	3075	3075	0
453	20240216	115000	90388250	3075	3075	3075	3075	0
454	20240216	114900	90388250	3075	3075	3075	3075	0
455	20240216	114800	90388250	3075	3075	3075	3075	0
456	20240216	114700	90388250	3075	3075	3075	3075	10
457	20240216	114600	90357500	3075	3075	3075	3075	0
458	20240216	114500	90357500	3075	3075	3075	3075	0
459	20240216	114400	90357500	3075	3075	3075	3075	0
460	20240216	114300	90357500	3075	3075	3075	3075	0
461	20240216	114200	90357500	3075	3075	3075	3075	0
462	20240216	114100	90357500	3075	3075	3075	3075	0
463	20240216	114000	90357500	3075	3075	3075	3075	0
464	20240216	113900	90357500	3075	3075	3075	3075	0
465	20240216	113800	90357500	3075	3075	3075	3075	1
466	20240216	113700	90354425	3075	3075	3075	3075	0
467	20240216	113600	90354425	3075	3075	3075	3075	0
468	20240216	113500	90354425	3075	3075	3075	3075	0
469	20240216	113400	90354425	3075	3075	3075	3075	0
470	20240216	113300	90354425	3075	3075	3075	3075	1
471	20240216	113200	90351350	3070	3070	3070	3070	200
472	20240216	113100	89737350	3070	3070	3070	3070	0
473	20240216	113000	89737350	3070	3070	3070	3070	0
474	20240216	112900	89737350	3070	3070	3070	3070	340
475	20240216	112800	88693550	3075	3075	3075	3075	8
476	20240216	112700	88668950	3075	3075	3075	3075	0
477	20240216	112600	88668950	3075	3075	3075	3075	0
478	20240216	112500	88668950	3075	3075	3075	3075	0
479	20240216	112400	88668950	3075	3075	3075	3075	0
480	20240216	112300	88668950	3075	3075	3075	3075	0
481	20240216	112200	88668950	3075	3075	3075	3075	0
482	20240216	112100	88668950	3075	3075	3075	3075	0
483	20240216	112000	88668950	3075	3075	3075	3075	5
484	20240216	111900	88653575	3075	3075	3075	3075	0
485	20240216	111800	88653575	3075	3075	3075	3075	0
486	20240216	111700	88653575	3075	3075	3075	3075	2
487	20240216	111600	88647425	3075	3075	3075	3075	40
488	20240216	111500	88524425	3075	3075	3075	3075	0
489	20240216	111400	88524425	3075	3075	3075	3075	0
490	20240216	111300	88524425	3075	3075	3075	3075	0
491	20240216	111200	88524425	3075	3075	3075	3075	0
492	20240216	111100	88524425	3075	3075	3075	3075	0
493	20240216	111000	88524425	3075	3075	3075	3075	5
494	20240216	110900	88509050	3080	3080	3080	3080	0
495	20240216	110800	88509050	3080	3080	3080	3080	0
496	20240216	110700	88509050	3080	3080	3080	3080	0
497	20240216	110600	88509050	3080	3080	3080	3080	0
498	20240216	110500	88509050	3080	3080	3080	3080	0
499	20240216	110400	88509050	3080	3080	3080	3080	0
500	20240216	110300	88509050	3080	3075	3080	3065	3263
501	20240216	110200	78500840	3080	3080	3080	3080	0
502	20240216	110100	78500840	3080	3080	3080	3080	0
503	20240216	110000	78500840	3080	3080	3080	3080	0
504	20240216	105900	78500840	3080	3080	3080	3080	0
505	20240216	105800	78500840	3080	3080	3080	3080	0
506	20240216	105700	78500840	3080	3080	3080	3080	0
507	20240216	105600	78500840	3080	3080	3080	3080	1
508	20240216	105500	78497760	3080	3080	3080	3080	0
509	20240216	105400	78497760	3080	3080	3080	3080	0
510	20240216	105300	78497760	3080	3080	3080	3080	0
511	20240216	105200	78497760	3080	3080	3080	3080	0
512	20240216	105100	78497760	3080	3080	3080	3080	0
513	20240216	105000	78497760	3080	3080	3080	3080	0
514	20240216	104900	78497760	3080	3080	3080	3080	29
515	20240216	104800	78408440	3080	3080	3080	3080	0
516	20240216	104700	78408440	3080	3080	3080	3080	0
517	20240216	104600	78408440	3080	3080	3080	3080	0
518	20240216	104500	78408440	3080	3080	3080	3080	0
519	20240216	104400	78408440	3080	3080	3080	3080	0
520	20240216	104300	78408440	3080	3080	3080	3080	1
521	20240216	104200	78405360	3075	3075	3075	3075	10
522	20240216	104100	78374610	3080	3080	3080	3080	860
523	20240216	104000	75725810	3080	3080	3080	3080	0
524	20240216	103900	75725810	3080	3080	3080	3080	0
525	20240216	103800	75725810	3080	3080	3080	3080	0
526	20240216	103700	75725810	3080	3080	3080	3080	0
527	20240216	103600	75725810	3080	3080	3080	3080	1
528	20240216	103500	75722730	3080	3080	3080	3080	50
529	20240216	103400	75568730	3080	3080	3080	3080	100
530	20240216	103300	75260730	3080	3080	3080	3080	0
531	20240216	103200	75260730	3080	3080	3080	3080	12
532	20240216	103100	75223770	3080	3080	3080	3080	0
533	20240216	103000	75223770	3080	3080	3080	3080	0
534	20240216	102900	75223770	3080	3080	3080	3080	0
535	20240216	102800	75223770	3080	3080	3080	3080	0
536	20240216	102700	75223770	3080	3080	3080	3080	0
537	20240216	102600	75223770	3080	3080	3080	3080	459
538	20240216	102500	73810050	3080	3080	3080	3080	4500
539	20240216	102400	59950050	3080	3075	3080	3075	61
540	20240216	102300	59762175	3080	3080	3080	3080	0
541	20240216	102200	59762175	3080	3080	3080	3080	0
542	20240216	102100	59762175	3080	3080	3080	3080	0
543	20240216	102000	59762175	3080	3080	3080	3080	0
544	20240216	101900	59762175	3080	3080	3080	3080	1122
545	20240216	101800	56306415	3080	3080	3080	3080	93
546	20240216	101700	56019975	3080	3080	3080	3080	0
547	20240216	101600	56019975	3080	3080	3080	3080	1
548	20240216	101500	56016895	3080	3080	3080	3080	1484
549	20240216	101400	51446175	3080	3080	3080	3080	0
550	20240216	101300	51446175	3080	3080	3080	3080	0
551	20240216	101200	51446175	3080	3080	3080	3080	0
552	20240216	101100	51446175	3080	3080	3080	3080	0
553	20240216	101000	51446175	3080	3080	3080	3080	1
554	20240216	100900	51443095	3080	3080	3080	3080	0
555	20240216	100800	51443095	3080	3080	3080	3080	1
556	20240216	100700	51440015	3080	3080	3080	3080	0
557	20240216	100600	51440015	3080	3080	3080	3080	42
558	20240216	100500	51310655	3080	3080	3080	3080	303
559	20240216	100400	50377415	3075	3075	3075	3075	796
560	20240216	100300	47929715	3075	3075	3075	3075	41
561	20240216	100200	47803640	3075	3075	3075	3075	0
562	20240216	100100	47803640	3075	3070	3075	3070	103
563	20240216	100000	47487415	3075	3075	3075	3075	3
564	20240216	095900	47478190	3075	3075	3075	3075	0
565	20240216	095800	47478190	3075	3075	3075	3075	0
566	20240216	095700	47478190	3075	3075	3075	3075	0
567	20240216	095600	47478190	3075	3075	3075	3075	5
568	20240216	095500	47462815	3075	3075	3075	3075	0
569	20240216	095400	47462815	3075	3075	3075	3075	313
570	20240216	095300	46500340	3080	3080	3080	3080	0
571	20240216	095200	46500340	3080	3080	3080	3080	2000
572	20240216	095100	40340340	3080	3080	3080	3080	0
573	20240216	095000	40340340	3080	3080	3080	3080	0
574	20240216	094900	40340340	3080	3080	3080	3080	0
575	20240216	094800	40340340	3080	3080	3080	3080	0
576	20240216	094700	40340340	3080	3080	3080	3080	0
577	20240216	094600	40340340	3080	3080	3080	3080	50
578	20240216	094500	40186340	3080	3080	3080	3080	0
579	20240216	094400	40186340	3080	3080	3080	3080	0
580	20240216	094300	40186340	3080	3080	3080	3080	5
581	20240216	094200	40170940	3080	3080	3080	3080	2
582	20240216	094100	40164780	3080	3080	3080	3080	1
583	20240216	094000	40161700	3080	3080	3080	3080	5
584	20240216	093900	40146300	3080	3080	3080	3080	23
585	20240216	093800	40075460	3080	3080	3080	3080	10
586	20240216	093700	40044660	3080	3080	3080	3080	3247
587	20240216	093600	30043900	3080	3075	3080	3075	417
588	20240216	093500	28759625	3075	3070	3075	3070	34
589	20240216	093400	28655080	3075	3075	3075	3075	1
590	20240216	093300	28652005	3070	3070	3070	3070	10
591	20240216	093200	28621305	3070	3070	3070	3070	12
592	20240216	093100	28584465	3075	3070	3075	3070	256
593	20240216	093000	27797530	3070	3070	3070	3070	83
594	20240216	092900	27542720	3070	3070	3070	3070	0
595	20240216	092800	27542720	3070	3070	3070	3070	0
596	20240216	092700	27542720	3070	3070	3070	3070	15
597	20240216	092600	27496670	3070	3070	3070	3070	1
598	20240216	092500	27493600	3070	3070	3070	3070	102
599	20240216	092400	27180460	3070	3070	3070	3070	463
600	20240216	092300	25759050	3070	3075	3075	3070	579
601	20240216	092200	23981020	3075	3075	3075	3075	0
602	20240216	092100	23981020	3075	3075	3075	3075	0
603	20240216	092000	23981020	3075	3075	3075	3075	0
604	20240216	091900	23981020	3075	3075	3075	3075	5
605	20240216	091800	23965645	3080	3070	3080	3070	148
606	20240216	091700	23511235	3080	3080	3080	3080	0
607	20240216	091600	23511235	3080	3080	3080	3080	3
608	20240216	091500	23501995	3085	3085	3085	3085	1
609	20240216	091400	23498910	3085	3075	3085	3070	151
610	20240216	091300	23035185	3085	3085	3085	3085	1593
611	20240216	091200	18120780	3085	3085	3085	3085	0
612	20240216	091100	18120780	3085	3085	3085	3085	0
613	20240216	091000	18120780	3085	3085	3085	3085	1
614	20240216	090900	18117695	3085	3085	3085	3085	0
615	20240216	090800	18117695	3085	3085	3085	3085	2
616	20240216	090700	18111525	3085	3085	3085	3085	0
617	20240216	090600	18111525	3085	3065	3085	3065	575
618	20240216	090500	16343640	3065	3080	3080	3065	824
619	20240216	090400	13815070	3080	3080	3080	3080	0
620	20240216	090300	13815070	3080	3080	3080	3080	0
621	20240216	090200	13815070	3080	3080	3080	3080	3
622	20240216	090100	13805830	3085	3085	3085	3085	0
623	20240216	090000	13805830	3085	3060	3090	3060	4511