KissMeData/053270/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193300	795847905	2980	2980	2980	2980	3871
3	20240216	193200	795847905	2980	2980	2980	2980	0
4	20240216	193100	795847905	2980	2980	2980	2980	0
5	20240216	193000	795847905	2980	2980	2980	2980	0
6	20240216	192900	795847905	2980	2980	2980	2980	0
7	20240216	192800	795847905	2980	2980	2980	2980	0
8	20240216	192700	795847905	2980	2980	2980	2980	0
9	20240216	192600	795847905	2980	2980	2980	2980	0
10	20240216	192500	795847905	2980	2980	2980	2980	0
11	20240216	192400	795847905	2980	2980	2980	2980	0
12	20240216	192300	795847905	2980	2980	2980	2980	0
13	20240216	192200	795847905	2980	2980	2980	2980	0
14	20240216	192100	795847905	2980	2980	2980	2980	0
15	20240216	192000	795847905	2980	2980	2980	2980	0
16	20240216	191900	795847905	2980	2980	2980	2980	0
17	20240216	191800	795847905	2980	2980	2980	2980	0
18	20240216	191700	795847905	2980	2980	2980	2980	0
19	20240216	191600	795847905	2980	2980	2980	2980	0
20	20240216	191500	795847905	2980	2980	2980	2980	0
21	20240216	191400	795847905	2980	2980	2980	2980	0
22	20240216	191300	795847905	2980	2980	2980	2980	0
23	20240216	191200	795847905	2980	2980	2980	2980	0
24	20240216	191100	795847905	2980	2980	2980	2980	0
25	20240216	191000	795847905	2980	2980	2980	2980	0
26	20240216	190900	795847905	2980	2980	2980	2980	0
27	20240216	190800	795847905	2980	2980	2980	2980	0
28	20240216	190700	795847905	2980	2980	2980	2980	0
29	20240216	190600	795847905	2980	2980	2980	2980	0
30	20240216	190500	795847905	2980	2980	2980	2980	0
31	20240216	190400	795847905	2980	2980	2980	2980	0
32	20240216	190300	795847905	2980	2980	2980	2980	3871
33	20240216	190200	795847905	2980	2980	2980	2980	0
34	20240216	190100	795847905	2980	2980	2980	2980	0
35	20240216	190000	795847905	2980	2980	2980	2980	0
36	20240216	185900	795847905	2980	2980	2980	2980	0
37	20240216	185800	795847905	2980	2980	2980	2980	0
38	20240216	185700	795847905	2980	2980	2980	2980	0
39	20240216	185600	795847905	2980	2980	2980	2980	0
40	20240216	185500	795847905	2980	2980	2980	2980	0
41	20240216	185400	795847905	2980	2980	2980	2980	0
42	20240216	185300	795847905	2980	2980	2980	2980	0
43	20240216	185200	795847905	2980	2980	2980	2980	0
44	20240216	185100	795847905	2980	2980	2980	2980	0
45	20240216	185000	795847905	2980	2980	2980	2980	0
46	20240216	184900	795847905	2980	2980	2980	2980	0
47	20240216	184800	795847905	2980	2980	2980	2980	0
48	20240216	184700	795847905	2980	2980	2980	2980	0
49	20240216	184600	795847905	2980	2980	2980	2980	0
50	20240216	184500	795847905	2980	2980	2980	2980	0
51	20240216	184400	795847905	2980	2980	2980	2980	0
52	20240216	184300	795847905	2980	2980	2980	2980	0
53	20240216	184200	795847905	2980	2980	2980	2980	0
54	20240216	184100	795847905	2980	2980	2980	2980	0
55	20240216	184000	795847905	2980	2980	2980	2980	0
56	20240216	183900	795847905	2980	2980	2980	2980	0
57	20240216	183800	795847905	2980	2980	2980	2980	0
58	20240216	183700	795847905	2980	2980	2980	2980	0
59	20240216	183600	795847905	2980	2980	2980	2980	0
60	20240216	183500	795847905	2980	2980	2980	2980	0
61	20240216	183400	795847905	2980	2980	2980	2980	0
62	20240216	183300	795847905	2980	2980	2980	2980	3871
63	20240216	183200	795847905	2980	2980	2980	2980	0
64	20240216	183100	795847905	2980	2980	2980	2980	0
65	20240216	183000	795847905	2980	2980	2980	2980	0
66	20240216	182900	795847905	2980	2980	2980	2980	0
67	20240216	182800	795847905	2980	2980	2980	2980	0
68	20240216	182700	795847905	2980	2980	2980	2980	0
69	20240216	182600	795847905	2980	2980	2980	2980	0
70	20240216	182500	795847905	2980	2980	2980	2980	0
71	20240216	182400	795847905	2980	2980	2980	2980	0
72	20240216	182300	795847905	2980	2980	2980	2980	0
73	20240216	182200	795847905	2980	2980	2980	2980	0
74	20240216	182100	795847905	2980	2980	2980	2980	0
75	20240216	182000	795847905	2980	2980	2980	2980	0
76	20240216	181900	795847905	2980	2980	2980	2980	0
77	20240216	181800	795847905	2980	2980	2980	2980	0
78	20240216	181700	795847905	2980	2980	2980	2980	0
79	20240216	181600	795847905	2980	2980	2980	2980	0
80	20240216	181500	795847905	2980	2980	2980	2980	0
81	20240216	181400	795847905	2980	2980	2980	2980	0
82	20240216	181300	795847905	2980	2980	2980	2980	0
83	20240216	181200	795847905	2980	2980	2980	2980	0
84	20240216	181100	795847905	2980	2980	2980	2980	0
85	20240216	181000	795847905	2980	2980	2980	2980	0
86	20240216	180900	795847905	2980	2980	2980	2980	0
87	20240216	180800	795847905	2980	2980	2980	2980	0
88	20240216	180700	795847905	2980	2980	2980	2980	0
89	20240216	180600	795847905	2980	2980	2980	2980	0
90	20240216	180500	795847905	2980	2980	2980	2980	0
91	20240216	180400	795847905	2980	2980	2980	2980	0
92	20240216	180300	795847905	2980	2980	2980	2980	3871
93	20240216	180200	795847905	2980	2980	2980	2980	0
94	20240216	180100	795847905	2980	2980	2980	2980	0
95	20240216	180000	795847905	2980	2980	2980	2980	0
96	20240216	175900	795847905	2980	2980	2980	2980	0
97	20240216	175800	795847905	2980	2980	2980	2980	0
98	20240216	175700	795847905	2980	2980	2980	2980	0
99	20240216	175600	795847905	2980	2980	2980	2980	0
100	20240216	175500	795847905	2980	2980	2980	2980	0
101	20240216	175400	795847905	2980	2980	2980	2980	0
102	20240216	175300	795847905	2980	2980	2980	2980	0
103	20240216	175200	795847905	2980	2980	2980	2980	0
104	20240216	175100	795847905	2980	2980	2980	2980	0
105	20240216	175000	795847905	2980	2980	2980	2980	0
106	20240216	174900	795847905	2980	2980	2980	2980	0
107	20240216	174800	795847905	2980	2980	2980	2980	0
108	20240216	174700	795847905	2980	2980	2980	2980	0
109	20240216	174600	795847905	2980	2980	2980	2980	0
110	20240216	174500	795847905	2980	2980	2980	2980	0
111	20240216	174400	795847905	2980	2980	2980	2980	0
112	20240216	174300	795847905	2980	2980	2980	2980	0
113	20240216	174200	795847905	2980	2980	2980	2980	0
114	20240216	174100	795847905	2980	2980	2980	2980	0
115	20240216	174000	795847905	2980	2980	2980	2980	0
116	20240216	173900	795847905	2980	2980	2980	2980	0
117	20240216	173800	795847905	2980	2980	2980	2980	0
118	20240216	173700	795847905	2980	2980	2980	2980	0
119	20240216	173600	795847905	2980	2980	2980	2980	0
120	20240216	173500	795847905	2980	2980	2980	2980	0
121	20240216	173400	795847905	2980	2980	2980	2980	0
122	20240216	173300	795847905	2980	2980	2980	2980	3871
123	20240216	173200	795847905	2980	2980	2980	2980	0
124	20240216	173100	795847905	2980	2980	2980	2980	0
125	20240216	173000	795847905	2980	2980	2980	2980	0
126	20240216	172900	795847905	2980	2980	2980	2980	0
127	20240216	172800	795847905	2980	2980	2980	2980	0
128	20240216	172700	795847905	2980	2980	2980	2980	0
129	20240216	172600	795847905	2980	2980	2980	2980	0
130	20240216	172500	795847905	2980	2980	2980	2980	0
131	20240216	172400	795847905	2980	2980	2980	2980	0
132	20240216	172300	795847905	2980	2980	2980	2980	0
133	20240216	172200	795847905	2980	2980	2980	2980	0
134	20240216	172100	795847905	2980	2980	2980	2980	0
135	20240216	172000	795847905	2980	2980	2980	2980	0
136	20240216	171900	795847905	2980	2980	2980	2980	0
137	20240216	171800	795847905	2980	2980	2980	2980	0
138	20240216	171700	795847905	2980	2980	2980	2980	0
139	20240216	171600	795847905	2980	2980	2980	2980	0
140	20240216	171500	795847905	2980	2980	2980	2980	0
141	20240216	171400	795847905	2980	2980	2980	2980	0
142	20240216	171300	795847905	2980	2980	2980	2980	0
143	20240216	171200	795847905	2980	2980	2980	2980	0
144	20240216	171100	795847905	2980	2980	2980	2980	0
145	20240216	171000	795847905	2980	2980	2980	2980	0
146	20240216	170900	795847905	2980	2980	2980	2980	0
147	20240216	170800	795847905	2980	2980	2980	2980	0
148	20240216	170700	795847905	2980	2980	2980	2980	0
149	20240216	170600	795847905	2980	2980	2980	2980	0
150	20240216	170500	795847905	2980	2980	2980	2980	0
151	20240216	170400	795847905	2980	2980	2980	2980	0
152	20240216	170300	795847905	2980	2980	2980	2980	3871
153	20240216	170200	795847905	2980	2980	2980	2980	0
154	20240216	170100	795847905	2980	2980	2980	2980	0
155	20240216	170000	795847905	2980	2980	2980	2980	0
156	20240216	165900	795847905	2980	2980	2980	2980	0
157	20240216	165800	795847905	2980	2980	2980	2980	0
158	20240216	165700	795847905	2980	2980	2980	2980	0
159	20240216	165600	795847905	2980	2980	2980	2980	0
160	20240216	165500	795847905	2980	2980	2980	2980	0
161	20240216	165400	795847905	2980	2980	2980	2980	0
162	20240216	165300	795847905	2980	2980	2980	2980	0
163	20240216	165200	795847905	2980	2980	2980	2980	0
164	20240216	165100	795847905	2980	2980	2980	2980	0
165	20240216	165000	795847905	2980	2980	2980	2980	0
166	20240216	164900	795847905	2980	2980	2980	2980	0
167	20240216	164800	795847905	2980	2980	2980	2980	0
168	20240216	164700	795847905	2980	2980	2980	2980	0
169	20240216	164600	795847905	2980	2980	2980	2980	0
170	20240216	164500	795847905	2980	2980	2980	2980	0
171	20240216	164400	795847905	2980	2980	2980	2980	0
172	20240216	164300	795847905	2980	2980	2980	2980	0
173	20240216	164200	795847905	2980	2980	2980	2980	0
174	20240216	164100	795847905	2980	2980	2980	2980	0
175	20240216	164000	795847905	2980	2980	2980	2980	0
176	20240216	163900	795847905	2980	2980	2980	2980	0
177	20240216	163800	795847905	2980	2980	2980	2980	0
178	20240216	163700	795847905	2980	2980	2980	2980	0
179	20240216	163600	795847905	2980	2980	2980	2980	0
180	20240216	163500	795847905	2980	2980	2980	2980	0
181	20240216	163400	795847905	2980	2980	2980	2980	0
182	20240216	163300	795847905	2980	2980	2980	2980	3871
183	20240216	163200	795847905	2980	2980	2980	2980	0
184	20240216	163100	795847905	2980	2980	2980	2980	0
185	20240216	163000	795847905	2980	2980	2980	2980	0
186	20240216	162900	795847905	2980	2980	2980	2980	0
187	20240216	162800	795847905	2980	2980	2980	2980	0
188	20240216	162700	795847905	2980	2980	2980	2980	0
189	20240216	162600	795847905	2980	2980	2980	2980	0
190	20240216	162500	795847905	2980	2980	2980	2980	0
191	20240216	162400	795847905	2980	2980	2980	2980	0
192	20240216	162300	795847905	2980	2980	2980	2980	0
193	20240216	162200	795847905	2980	2980	2980	2980	0
194	20240216	162100	795847905	2980	2980	2980	2980	0
195	20240216	162000	795847905	2980	2980	2980	2980	0
196	20240216	161900	795847905	2980	2980	2980	2980	0
197	20240216	161800	795847905	2980	2980	2980	2980	0
198	20240216	161700	795847905	2980	2980	2980	2980	0
199	20240216	161600	795847905	2980	2980	2980	2980	0
200	20240216	161500	795847905	2980	2980	2980	2980	0
201	20240216	161400	795847905	2980	2980	2980	2980	0
202	20240216	161300	795847905	2980	2980	2980	2980	0
203	20240216	161200	795847905	2980	2980	2980	2980	0
204	20240216	161100	795847905	2980	2980	2980	2980	0
205	20240216	161000	795847905	2980	2980	2980	2980	0
206	20240216	160900	795847905	2980	2980	2980	2980	0
207	20240216	160800	795847905	2980	2980	2980	2980	0
208	20240216	160700	795847905	2980	2980	2980	2980	0
209	20240216	160600	795847905	2980	2980	2980	2980	0
210	20240216	160500	795847905	2980	2980	2980	2980	0
211	20240216	160400	795847905	2980	2980	2980	2980	0
212	20240216	160300	795847905	2980	2980	2980	2980	3871
213	20240216	160200	795847905	2980	2980	2980	2980	0
214	20240216	160100	795847905	2980	2980	2980	2980	0
215	20240216	160000	795847905	2980	2980	2980	2980	0
216	20240216	155900	795847905	2980	2980	2980	2980	0
217	20240216	155800	795847905	2980	2980	2980	2980	0
218	20240216	155700	795847905	2980	2980	2980	2980	0
219	20240216	155600	795847905	2980	2980	2980	2980	0
220	20240216	155500	795847905	2980	2980	2980	2980	0
221	20240216	155400	795847905	2980	2980	2980	2980	0
222	20240216	155300	795847905	2980	2980	2980	2980	0
223	20240216	155200	795847905	2980	2980	2980	2980	0
224	20240216	155100	795847905	2980	2980	2980	2980	0
225	20240216	155000	795847905	2980	2980	2980	2980	0
226	20240216	154900	795847905	2980	2980	2980	2980	0
227	20240216	154800	795847905	2980	2980	2980	2980	0
228	20240216	154700	795847905	2980	2980	2980	2980	0
229	20240216	154600	795847905	2980	2980	2980	2980	0
230	20240216	154500	795847905	2980	2980	2980	2980	0
231	20240216	154400	795847905	2980	2980	2980	2980	0
232	20240216	154300	795847905	2980	2980	2980	2980	0
233	20240216	154200	795847905	2980	2980	2980	2980	0
234	20240216	154100	795847905	2980	2980	2980	2980	0
235	20240216	154000	795847905	2980	2980	2980	2980	0
236	20240216	153900	795847905	2980	2980	2980	2980	0
237	20240216	153800	795847905	2980	2980	2980	2980	0
238	20240216	153700	795847905	2980	2980	2980	2980	0
239	20240216	153600	795847905	2980	2980	2980	2980	0
240	20240216	153500	795847905	2980	2980	2980	2980	0
241	20240216	153400	795847905	2980	2980	2980	2980	0
242	20240216	153300	795847905	2980	2980	2980	2980	3871
243	20240216	153200	795847905	2980	2980	2980	2980	0
244	20240216	153100	795847905	2980	2980	2980	2980	0
245	20240216	153000	795847905	2980	2980	2980	2980	3871
246	20240216	152900	784312325	2990	2990	2990	2990	0
247	20240216	152800	784312325	2990	2990	2990	2990	0
248	20240216	152700	784312325	2990	2990	2990	2990	0
249	20240216	152600	784312325	2990	2990	2990	2990	0
250	20240216	152500	784312325	2990	2990	2990	2990	0
251	20240216	152400	784312325	2990	2990	2990	2990	0
252	20240216	152300	784312325	2990	2990	2990	2990	0
253	20240216	152200	784312325	2990	2990	2990	2990	0
254	20240216	152100	784312325	2990	2990	2990	2990	0
255	20240216	152000	784312325	2990	2990	2990	2990	0
256	20240216	151900	784312325	2990	2990	2990	2990	1260
257	20240216	151800	780544925	2985	2985	2985	2985	516
258	20240216	151700	779004665	2985	2985	2990	2985	445
259	20240216	151600	777675170	2990	2990	2990	2990	1500
260	20240216	151500	773190170	2990	2985	2990	2985	58
261	20240216	151400	773016775	2985	2985	2985	2985	101
262	20240216	151300	772715290	2990	2990	2990	2990	49
263	20240216	151200	772568780	2985	2980	2985	2980	3006
264	20240216	151100	763600900	2990	2980	2990	2980	2024
265	20240216	151000	757559320	2985	2985	2985	2985	560
266	20240216	150900	755887720	2985	2990	2990	2980	1856
267	20240216	150800	750354105	2990	2985	2990	2985	62
268	20240216	150700	750169005	2985	2985	2985	2985	20
269	20240216	150600	750109305	2985	2985	2985	2985	1520
270	20240216	150500	745572105	2985	2980	2985	2980	624
271	20240216	150400	743710085	2980	2980	2980	2980	54
272	20240216	150300	743549165	2980	2980	2980	2980	1
273	20240216	150200	743546185	2980	2980	2980	2975	399
274	20240216	150100	742357665	2985	2980	2985	2980	205
275	20240216	150000	741746430	2985	2985	2985	2985	0
276	20240216	145900	741746430	2985	2980	2985	2980	50
277	20240216	145800	741597230	2985	2985	2985	2985	38
278	20240216	145700	741483800	2985	2985	2985	2985	137
279	20240216	145600	741074855	2985	2985	2985	2985	0
280	20240216	145500	741074855	2985	2985	2985	2985	0
281	20240216	145400	741074855	2985	2985	2990	2985	212
282	20240216	145300	740441995	2985	2980	2990	2980	210
283	20240216	145200	739815140	2980	2990	2990	2980	2950
284	20240216	145100	731024130	2985	2990	2990	2985	1039
285	20240216	145000	727922710	2985	2985	2985	2985	879
286	20240216	144900	725298895	2985	2990	2990	2985	2
287	20240216	144800	725292920	2985	2985	2985	2985	0
288	20240216	144700	725292920	2985	2985	2985	2985	495
289	20240216	144600	723815345	2985	2985	2985	2985	137
290	20240216	144500	723406400	2990	2985	2990	2985	202
291	20240216	144400	722803420	2985	2985	2985	2985	149
292	20240216	144300	722358655	2985	2985	2985	2985	60
293	20240216	144200	722179555	2985	2985	2985	2985	50
294	20240216	144100	722030305	2990	2985	2990	2985	21
295	20240216	144000	721967565	2985	2985	2985	2985	0
296	20240216	143900	721967565	2985	2985	2985	2985	15
297	20240216	143800	721922790	2985	2985	2985	2985	98
298	20240216	143700	721630260	2985	2985	2985	2985	0
299	20240216	143600	721630260	2985	2985	2985	2985	0
300	20240216	143500	721630260	2985	2985	2985	2985	150
301	20240216	143400	721182510	2985	2985	2985	2985	600
302	20240216	143300	719391510	2985	2985	2985	2985	850
303	20240216	143200	716854260	2985	2985	2985	2985	1258
304	20240216	143100	713099130	2985	2985	2985	2985	400
305	20240216	143000	711905130	2985	2985	2985	2985	0
306	20240216	142900	711905130	2985	2985	2985	2985	49
307	20240216	142800	711758865	2985	2985	2985	2985	69
308	20240216	142700	711552900	2995	2990	2995	2990	10
309	20240216	142600	711522980	2990	2990	2990	2990	962
310	20240216	142500	708646600	2990	2990	2990	2990	697
311	20240216	142400	706562570	2990	2990	2990	2990	0
312	20240216	142300	706562570	2990	2990	2990	2990	587
313	20240216	142200	704807440	2990	2990	2990	2990	0
314	20240216	142100	704807440	2990	2990	2990	2990	0
315	20240216	142000	704807440	2990	2990	2990	2990	100
316	20240216	141900	704508440	2985	2985	2985	2980	1092
317	20240216	141800	701248865	2985	2985	2985	2985	130
318	20240216	141700	700860815	2990	2990	2990	2990	0
319	20240216	141600	700860815	2990	2990	2990	2990	0
320	20240216	141500	700860815	2990	2990	2990	2990	793
321	20240216	141400	698489745	2990	2990	2990	2990	0
322	20240216	141300	698489745	2990	2990	2990	2990	40
323	20240216	141200	698370145	2985	2985	2985	2985	361
324	20240216	141100	697292560	2985	2985	2985	2985	784
325	20240216	141000	694952320	2990	2990	2990	2990	0
326	20240216	140900	694952320	2990	2990	2990	2990	1
327	20240216	140800	694949330	2985	2985	2985	2985	1169
328	20240216	140700	691459865	2990	2990	2990	2990	10
329	20240216	140600	691429965	2990	2990	2990	2990	795
330	20240216	140500	689052915	2990	2990	2990	2990	60
331	20240216	140400	688873515	2985	2985	2985	2985	410
332	20240216	140300	687649665	2985	2985	2985	2985	0
333	20240216	140200	687649665	2985	2980	2985	2980	400
334	20240216	140100	686457565	2980	2980	2980	2980	178
335	20240216	140000	685927125	2980	2985	2985	2980	3
336	20240216	135900	685918175	2980	2980	2985	2975	2667
337	20240216	135800	677972470	2980	2980	2980	2980	0
338	20240216	135700	677972470	2980	2980	2980	2980	1300
339	20240216	135600	674098470	2985	2985	2985	2985	0
340	20240216	135500	674098470	2985	2985	2985	2985	0
341	20240216	135400	674098470	2985	2985	2985	2985	199
342	20240216	135300	673504455	2980	2980	2980	2980	283
343	20240216	135200	672661115	2985	2985	2985	2985	1
344	20240216	135100	672658130	2980	2985	2985	2980	1787
345	20240216	135000	667327240	2990	2990	2990	2990	0
346	20240216	134900	667327240	2990	2990	2990	2990	50
347	20240216	134800	667177740	2985	2985	2985	2985	1
348	20240216	134700	667174755	2990	2990	2990	2990	0
349	20240216	134600	667174755	2990	2990	2990	2990	0
350	20240216	134500	667174755	2990	2990	2990	2990	0
351	20240216	134400	667174755	2990	2990	2990	2990	2778
352	20240216	134300	658868535	2990	2990	2990	2990	1
353	20240216	134200	658865545	2985	2985	2985	2985	20
354	20240216	134100	658805845	2985	2985	2990	2985	48
355	20240216	134000	658662560	2980	2980	2980	2980	3
356	20240216	133900	658653620	2985	2985	2985	2985	0
357	20240216	133800	658653620	2985	2985	2985	2985	3090
358	20240216	133700	649429970	2985	2985	2985	2985	0
359	20240216	133600	649429970	2985	2985	2985	2985	11
360	20240216	133500	649397135	2990	2990	2990	2990	1
361	20240216	133400	649394145	2985	2985	2985	2985	904
362	20240216	133300	646695705	2985	2985	2985	2985	0
363	20240216	133200	646695705	2985	2985	2985	2985	186
364	20240216	133100	646140495	2985	2980	2985	2975	524
365	20240216	133000	644577470	2980	2980	2980	2980	1381
366	20240216	132900	640462090	2980	2980	2980	2980	0
367	20240216	132800	640462090	2980	2980	2980	2980	108
368	20240216	132700	640140250	2980	2980	2980	2980	0
369	20240216	132600	640140250	2980	2980	2980	2980	2
370	20240216	132500	640134290	2990	2990	2990	2990	59
371	20240216	132400	639957880	2990	2990	2990	2990	1
372	20240216	132300	639954890	2990	2990	2990	2990	0
373	20240216	132200	639954890	2990	2990	2990	2990	0
374	20240216	132100	639954890	2990	2985	2990	2985	349
375	20240216	132000	638913115	2990	2990	2990	2990	0
376	20240216	131900	638913115	2990	2980	2990	2975	1701
377	20240216	131800	633850505	2980	2990	2990	2980	217
378	20240216	131700	633202315	2975	2985	2985	2975	74
379	20240216	131600	632982155	2975	2975	2975	2975	0
380	20240216	131500	632982155	2975	2985	2985	2975	5000
381	20240216	131400	618097660	2985	2990	2990	2985	30
382	20240216	131300	618008105	2980	2985	2985	2980	720
383	20240216	131200	615862295	2985	2985	2985	2985	50
384	20240216	131100	615713045	2980	2995	2995	2980	2151
385	20240216	131000	609293330	2995	2990	2995	2990	363
386	20240216	130900	608207460	2995	2995	2995	2995	0
387	20240216	130800	608207460	2995	2990	2995	2985	6251
388	20240216	130700	589546960	2990	2990	2990	2990	352
389	20240216	130600	588494480	2985	2985	2990	2985	1511
390	20240216	130500	583984130	2990	2995	2995	2990	250
391	20240216	130400	583236120	2995	2995	2995	2995	15
392	20240216	130300	583191195	2995	2990	2995	2990	4221
393	20240216	130200	570554300	2990	2990	3000	2990	738
394	20240216	130100	568341320	2990	2995	2995	2990	2433
395	20240216	130000	561059935	2990	2990	2990	2990	120
396	20240216	125900	560701135	2995	2995	2995	2995	1510
397	20240216	125800	556178685	2995	2995	2995	2990	399
398	20240216	125700	554984825	3000	2995	3000	2990	339
399	20240216	125600	553971200	2990	2995	2995	2990	450
400	20240216	125500	552623485	3000	2995	3000	2995	1382
401	20240216	125400	548484390	2995	2995	2995	2995	126
402	20240216	125300	548107020	2995	2995	2995	2995	0
403	20240216	125200	548107020	2995	2990	2995	2985	3756
404	20240216	125100	536874660	3000	2990	3000	2990	1900
405	20240216	125000	531186515	3000	3005	3005	3000	1094
406	20240216	124900	527903085	3000	3000	3010	2990	2280
407	20240216	124800	521053415	3000	3010	3010	3000	10660
408	20240216	124700	489023010	3010	3005	3010	3005	8584
409	20240216	124600	463205650	3005	2990	3005	2990	21058
410	20240216	124500	400079640	2985	2985	2985	2985	1533
411	20240216	124400	395503635	2980	2985	2985	2980	4610
412	20240216	124300	381742790	2980	2980	2980	2980	1000
413	20240216	124200	378762790	2985	2985	2985	2980	145
414	20240216	124100	378330005	2980	2980	2980	2975	6764
415	20240216	124000	358173305	2980	2980	2980	2980	117
416	20240216	123900	357824645	2975	2975	2975	2975	100
417	20240216	123800	357527145	2980	2980	2980	2980	60
418	20240216	123700	357348345	2980	2975	2980	2975	309
419	20240216	123600	356429060	2975	2975	2975	2975	0
420	20240216	123500	356429060	2975	2975	2975	2975	200
421	20240216	123400	355834060	2975	2975	2975	2975	0
422	20240216	123300	355834060	2975	2975	2975	2975	473
423	20240216	123200	354426885	2980	2975	2980	2975	798
424	20240216	123100	352049745	2975	2980	2980	2975	411
425	20240216	123000	350826740	2980	2965	2980	2965	25460
426	20240216	122900	275295380	2960	2960	2960	2960	0
427	20240216	122800	275295380	2960	2965	2965	2960	60
428	20240216	122700	275117730	2965	2965	2965	2965	27
429	20240216	122600	275037675	2965	2965	2965	2965	0
430	20240216	122500	275037675	2965	2960	2965	2960	6691
431	20240216	122400	255231475	2960	2960	2960	2960	0
432	20240216	122300	255231475	2960	2960	2960	2960	1
433	20240216	122200	255228515	2960	2960	2960	2960	1
434	20240216	122100	255225555	2960	2960	2960	2960	0
435	20240216	122000	255225555	2960	2960	2960	2960	0
436	20240216	121900	255225555	2960	2955	2960	2955	230
437	20240216	121800	254545755	2960	2960	2960	2960	0
438	20240216	121700	254545755	2960	2955	2960	2950	1117
439	20240216	121600	251249300	2955	2955	2955	2955	0
440	20240216	121500	251249300	2955	2955	2955	2955	0
441	20240216	121400	251249300	2955	2955	2955	2955	500
442	20240216	121300	249771800	2955	2955	2955	2955	166
443	20240216	121200	249281270	2955	2955	2960	2955	830
444	20240216	121100	246828155	2955	2955	2955	2955	0
445	20240216	121000	246828155	2955	2955	2955	2955	0
446	20240216	120900	246828155	2955	2955	2955	2955	790
447	20240216	120800	244493705	2955	2955	2955	2955	10
448	20240216	120700	244464155	2955	2955	2955	2955	100
449	20240216	120600	244168655	2960	2960	2960	2960	0
450	20240216	120500	244168655	2960	2960	2960	2960	0
451	20240216	120400	244168655	2960	2960	2960	2960	0
452	20240216	120300	244168655	2960	2960	2960	2960	50
453	20240216	120200	244020655	2955	2955	2955	2955	0
454	20240216	120100	244020655	2955	2955	2955	2955	0
455	20240216	120000	244020655	2955	2955	2955	2955	4524
456	20240216	115900	230652235	2955	2955	2955	2955	0
457	20240216	115800	230652235	2955	2955	2955	2955	2
458	20240216	115700	230646325	2955	2955	2955	2955	200
459	20240216	115600	230055325	2960	2960	2960	2960	3
460	20240216	115500	230046445	2960	2960	2960	2960	2
461	20240216	115400	230040525	2955	2955	2955	2955	355
462	20240216	115300	228991500	2960	2960	2960	2960	0
463	20240216	115200	228991500	2960	2960	2960	2960	0
464	20240216	115100	228991500	2960	2960	2960	2960	0
465	20240216	115000	228991500	2960	2960	2960	2960	0
466	20240216	114900	228991500	2960	2960	2960	2960	0
467	20240216	114800	228991500	2960	2960	2960	2960	0
468	20240216	114700	228991500	2960	2960	2960	2960	200
469	20240216	114600	228399500	2960	2960	2960	2960	0
470	20240216	114500	228399500	2960	2960	2960	2960	0
471	20240216	114400	228399500	2960	2960	2960	2960	148
472	20240216	114300	227961420	2955	2955	2955	2955	174
473	20240216	114200	227447250	2955	2955	2955	2955	33
474	20240216	114100	227349735	2960	2960	2960	2960	400
475	20240216	114000	226165735	2960	2960	2960	2960	0
476	20240216	113900	226165735	2960	2960	2960	2960	2
477	20240216	113800	226159815	2955	2955	2955	2955	0
478	20240216	113700	226159815	2955	2955	2955	2955	0
479	20240216	113600	226159815	2955	2955	2955	2955	0
480	20240216	113500	226159815	2955	2955	2955	2955	0
481	20240216	113400	226159815	2955	2955	2955	2955	0
482	20240216	113300	226159815	2955	2955	2955	2955	0
483	20240216	113200	226159815	2955	2955	2955	2955	36
484	20240216	113100	226053435	2955	2955	2955	2955	0
485	20240216	113000	226053435	2955	2955	2955	2955	0
486	20240216	112900	226053435	2955	2955	2955	2955	550
487	20240216	112800	224428185	2955	2955	2955	2955	300
488	20240216	112700	223541685	2955	2955	2955	2955	0
489	20240216	112600	223541685	2955	2960	2960	2955	201
490	20240216	112500	222947725	2960	2960	2960	2960	0
491	20240216	112400	222947725	2960	2960	2960	2960	1
492	20240216	112300	222944765	2955	2955	2955	2955	523
493	20240216	112200	221399300	2960	2960	2960	2960	1
494	20240216	112100	221396340	2960	2960	2960	2960	500
495	20240216	112000	219916340	2960	2960	2960	2960	1
496	20240216	111900	219913380	2955	2955	2955	2955	0
497	20240216	111800	219913380	2955	2955	2955	2955	0
498	20240216	111700	219913380	2955	2955	2955	2955	135
499	20240216	111600	219514455	2955	2955	2955	2955	0
500	20240216	111500	219514455	2955	2955	2955	2955	700
501	20240216	111400	217445955	2955	2955	2955	2955	1
502	20240216	111300	217443000	2960	2960	2960	2960	0
503	20240216	111200	217443000	2960	2960	2960	2960	1000
504	20240216	111100	214483000	2955	2955	2955	2955	0
505	20240216	111000	214483000	2955	2955	2955	2955	44
506	20240216	110900	214352980	2955	2955	2955	2955	300
507	20240216	110800	213466480	2955	2955	2955	2955	165
508	20240216	110700	212978905	2955	2955	2955	2955	30
509	20240216	110600	212890255	2960	2960	2960	2960	0
510	20240216	110500	212890255	2960	2960	2960	2960	54
511	20240216	110400	212730415	2955	2955	2955	2955	0
512	20240216	110300	212730415	2955	2955	2955	2955	18
513	20240216	110200	212677225	2955	2955	2960	2955	91
514	20240216	110100	212408315	2955	2955	2955	2955	197
515	20240216	110000	211826180	2960	2955	2960	2955	201
516	20240216	105900	211231720	2960	2960	2960	2960	0
517	20240216	105800	211231720	2960	2960	2960	2960	102
518	20240216	105700	210929800	2960	2955	2960	2955	901
519	20240216	105600	208267340	2955	2955	2955	2955	0
520	20240216	105500	208267340	2955	2955	2955	2955	0
521	20240216	105400	208267340	2955	2955	2955	2955	0
522	20240216	105300	208267340	2955	2955	2955	2955	0
523	20240216	105200	208267340	2955	2955	2955	2955	0
524	20240216	105100	208267340	2955	2955	2955	2955	0
525	20240216	105000	208267340	2955	2955	2955	2955	0
526	20240216	104900	208267340	2955	2955	2955	2955	0
527	20240216	104800	208267340	2955	2955	2955	2955	50
528	20240216	104700	208119590	2955	2955	2955	2955	217
529	20240216	104600	207478355	2950	2950	2950	2950	0
530	20240216	104500	207478355	2950	2950	2950	2950	7
531	20240216	104400	207457705	2955	2955	2955	2955	4
532	20240216	104300	207445885	2955	2955	2955	2955	2
533	20240216	104200	207439975	2955	2955	2955	2955	59
534	20240216	104100	207265630	2955	2955	2955	2955	200
535	20240216	104000	206674630	2955	2955	2955	2955	0
536	20240216	103900	206674630	2955	2955	2960	2955	136
537	20240216	103800	206272745	2955	2955	2955	2955	1079
538	20240216	103700	203084300	2955	2955	2955	2955	5002
539	20240216	103600	188303390	2955	2955	2955	2955	0
540	20240216	103500	188303390	2955	2955	2955	2955	215
541	20240216	103400	187668065	2955	2955	2955	2955	349
542	20240216	103300	186636770	2955	2955	2955	2955	0
543	20240216	103200	186636770	2955	2955	2955	2955	138
544	20240216	103100	186228980	2955	2955	2955	2955	32
545	20240216	103000	186134420	2960	2960	2960	2960	450
546	20240216	102900	184802420	2955	2955	2955	2955	300
547	20240216	102800	183915920	2955	2955	2955	2955	280
548	20240216	102700	183088520	2960	2960	2960	2960	0
549	20240216	102600	183088520	2960	2960	2960	2960	11
550	20240216	102500	183055960	2955	2955	2955	2955	0
551	20240216	102400	183055960	2955	2950	2955	2950	20
552	20240216	102300	182996910	2960	2960	2960	2960	1
553	20240216	102200	182993950	2960	2960	2960	2960	1
554	20240216	102100	182990990	2960	2960	2960	2960	205
555	20240216	102000	182384190	2950	2950	2950	2950	0
556	20240216	101900	182384190	2950	2950	2950	2950	116
557	20240216	101800	182041990	2960	2960	2960	2960	0
558	20240216	101700	182041990	2960	2960	2960	2960	0
559	20240216	101600	182041990	2960	2960	2960	2960	0
560	20240216	101500	182041990	2960	2960	2960	2960	0
561	20240216	101400	182041990	2960	2960	2960	2960	0
562	20240216	101300	182041990	2960	2960	2960	2960	2
563	20240216	101200	182036070	2960	2960	2960	2960	0
564	20240216	101100	182036070	2960	2960	2960	2960	1439
565	20240216	101000	177776630	2950	2950	2950	2950	400
566	20240216	100900	176596630	2955	2955	2955	2955	0
567	20240216	100800	176596630	2955	2955	2955	2955	84
568	20240216	100700	176348410	2960	2960	2960	2960	0
569	20240216	100600	176348410	2960	2960	2960	2955	1965
570	20240216	100500	170541765	2960	2960	2960	2960	0
571	20240216	100400	170541765	2960	2960	2960	2960	1080
572	20240216	100300	167344965	2960	2960	2960	2960	0
573	20240216	100200	167344965	2960	2960	2960	2960	7
574	20240216	100100	167324245	2960	2960	2960	2960	200
575	20240216	100000	166732245	2965	2965	2965	2965	0
576	20240216	095900	166732245	2965	2960	2965	2960	10
577	20240216	095800	166702640	2960	2960	2960	2960	0
578	20240216	095700	166702640	2960	2960	2960	2955	2752
579	20240216	095600	158556770	2950	2955	2955	2950	110
580	20240216	095500	158231760	2960	2960	2960	2960	300
581	20240216	095400	157343760	2960	2955	2960	2945	571
582	20240216	095300	155659040	2955	2955	2955	2955	0
583	20240216	095200	155659040	2955	2955	2955	2955	3
584	20240216	095100	155650175	2960	2955	2960	2950	506
585	20240216	095000	154154965	2955	2955	2955	2955	2875
586	20240216	094900	145659340	2965	2965	2965	2965	32
587	20240216	094800	145564460	2965	2965	2965	2960	598
588	20240216	094700	143793815	2965	2950	2965	2950	7445
589	20240216	094600	121769230	2950	2945	2950	2945	957
590	20240216	094500	118948490	2945	2945	2945	2945	0
591	20240216	094400	118948490	2945	2945	2945	2935	5019
592	20240216	094300	104217535	2935	2940	2940	2935	1430
593	20240216	094200	100020220	2950	2950	2950	2950	1
594	20240216	094100	100017270	2950	2955	2955	2950	289
595	20240216	094000	99164710	2945	2940	2945	2940	1229
596	20240216	093900	95548410	2940	2930	2940	2930	356
597	20240216	093800	94505210	2935	2940	2940	2935	2
598	20240216	093700	94499335	2940	2935	2940	2925	1842
599	20240216	093600	89100150	2930	2930	2930	2930	0
600	20240216	093500	89100150	2930	2930	2930	2930	1297
601	20240216	093400	85299940	2935	2935	2935	2935	266
602	20240216	093300	84519230	2935	2935	2935	2935	286
603	20240216	093200	83679820	2935	2935	2935	2935	100
604	20240216	093100	83386320	2930	2935	2935	2930	1278
605	20240216	093000	79639930	2935	2935	2935	2935	759
606	20240216	092900	77412265	2935	2935	2935	2935	13
607	20240216	092800	77374110	2940	2940	2940	2940	5
608	20240216	092700	77359410	2940	2945	2945	2940	3528
609	20240216	092600	66976280	2945	2945	2945	2945	500
610	20240216	092500	65503780	2960	2960	2960	2960	0
611	20240216	092400	65503780	2960	2940	2960	2940	15
612	20240216	092300	65459660	2950	2960	2960	2950	2306
613	20240216	092200	58655950	2955	2955	2955	2955	192
614	20240216	092100	58088590	2955	2955	2955	2955	100
615	20240216	092000	57793090	2960	2960	2960	2960	0
616	20240216	091900	57793090	2960	2960	2960	2960	394
617	20240216	091800	56626850	2965	2960	2965	2960	317
618	20240216	091700	55688525	2960	2960	2960	2960	0
619	20240216	091600	55688525	2960	2960	2960	2960	3
620	20240216	091500	55679645	2960	2950	2960	2940	945
621	20240216	091400	52898880	2940	2950	2950	2940	133
622	20240216	091300	52507845	2935	2935	2935	2935	53
623	20240216	091200	52352290	2940	2960	2960	2940	1001
624	20240216	091100	49407820	2950	2960	2965	2950	1160
625	20240216	091000	45983420	2955	2955	2955	2955	174
626	20240216	090900	45469250	2965	2965	2965	2965	110
627	20240216	090800	45143100	2965	2965	2965	2955	20
628	20240216	090700	45083880	2970	2970	2970	2970	15
629	20240216	090600	45039330	2965	2960	2970	2960	5230
630	20240216	090500	29524040	2965	2940	2965	2940	2661
631	20240216	090400	21644305	2940	2945	2965	2940	4186
632	20240216	090300	9277155	2945	2930	2945	2930	202
633	20240216	090200	8685280	2940	2945	2945	2940	51
634	20240216	090100	8535090	2945	2940	2945	2920	1970
635	20240216	090000	2741645	2940	2930	2940	2930	879