KissMeData/067370/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194300	539331830	9860	9860	9860	9860	392
3	20240216	194200	539331830	9860	9860	9860	9860	0
4	20240216	194100	539331830	9860	9860	9860	9860	0
5	20240216	194000	539331830	9860	9860	9860	9860	0
6	20240216	193900	539331830	9860	9860	9860	9860	0
7	20240216	193800	539331830	9860	9860	9860	9860	0
8	20240216	193700	539331830	9860	9860	9860	9860	0
9	20240216	193600	539331830	9860	9860	9860	9860	0
10	20240216	193500	539331830	9860	9860	9860	9860	0
11	20240216	193400	539331830	9860	9860	9860	9860	0
12	20240216	193300	539331830	9860	9860	9860	9860	0
13	20240216	193200	539331830	9860	9860	9860	9860	0
14	20240216	193100	539331830	9860	9860	9860	9860	0
15	20240216	193000	539331830	9860	9860	9860	9860	0
16	20240216	192900	539331830	9860	9860	9860	9860	0
17	20240216	192800	539331830	9860	9860	9860	9860	0
18	20240216	192700	539331830	9860	9860	9860	9860	0
19	20240216	192600	539331830	9860	9860	9860	9860	0
20	20240216	192500	539331830	9860	9860	9860	9860	0
21	20240216	192400	539331830	9860	9860	9860	9860	0
22	20240216	192300	539331830	9860	9860	9860	9860	0
23	20240216	192200	539331830	9860	9860	9860	9860	0
24	20240216	192100	539331830	9860	9860	9860	9860	0
25	20240216	192000	539331830	9860	9860	9860	9860	0
26	20240216	191900	539331830	9860	9860	9860	9860	0
27	20240216	191800	539331830	9860	9860	9860	9860	0
28	20240216	191700	539331830	9860	9860	9860	9860	0
29	20240216	191600	539331830	9860	9860	9860	9860	0
30	20240216	191500	539331830	9860	9860	9860	9860	0
31	20240216	191400	539331830	9860	9860	9860	9860	0
32	20240216	191300	539331830	9860	9860	9860	9860	392
33	20240216	191200	539331830	9860	9860	9860	9860	0
34	20240216	191100	539331830	9860	9860	9860	9860	0
35	20240216	191000	539331830	9860	9860	9860	9860	0
36	20240216	190900	539331830	9860	9860	9860	9860	0
37	20240216	190800	539331830	9860	9860	9860	9860	0
38	20240216	190700	539331830	9860	9860	9860	9860	0
39	20240216	190600	539331830	9860	9860	9860	9860	0
40	20240216	190500	539331830	9860	9860	9860	9860	0
41	20240216	190400	539331830	9860	9860	9860	9860	0
42	20240216	190300	539331830	9860	9860	9860	9860	0
43	20240216	190200	539331830	9860	9860	9860	9860	0
44	20240216	190100	539331830	9860	9860	9860	9860	0
45	20240216	190000	539331830	9860	9860	9860	9860	0
46	20240216	185900	539331830	9860	9860	9860	9860	0
47	20240216	185800	539331830	9860	9860	9860	9860	0
48	20240216	185700	539331830	9860	9860	9860	9860	0
49	20240216	185600	539331830	9860	9860	9860	9860	0
50	20240216	185500	539331830	9860	9860	9860	9860	0
51	20240216	185400	539331830	9860	9860	9860	9860	0
52	20240216	185300	539331830	9860	9860	9860	9860	0
53	20240216	185200	539331830	9860	9860	9860	9860	0
54	20240216	185100	539331830	9860	9860	9860	9860	0
55	20240216	185000	539331830	9860	9860	9860	9860	0
56	20240216	184900	539331830	9860	9860	9860	9860	0
57	20240216	184800	539331830	9860	9860	9860	9860	0
58	20240216	184700	539331830	9860	9860	9860	9860	0
59	20240216	184600	539331830	9860	9860	9860	9860	0
60	20240216	184500	539331830	9860	9860	9860	9860	0
61	20240216	184400	539331830	9860	9860	9860	9860	0
62	20240216	184300	539331830	9860	9860	9860	9860	392
63	20240216	184200	539331830	9860	9860	9860	9860	0
64	20240216	184100	539331830	9860	9860	9860	9860	0
65	20240216	184000	539331830	9860	9860	9860	9860	0
66	20240216	183900	539331830	9860	9860	9860	9860	0
67	20240216	183800	539331830	9860	9860	9860	9860	0
68	20240216	183700	539331830	9860	9860	9860	9860	0
69	20240216	183600	539331830	9860	9860	9860	9860	0
70	20240216	183500	539331830	9860	9860	9860	9860	0
71	20240216	183400	539331830	9860	9860	9860	9860	0
72	20240216	183300	539331830	9860	9860	9860	9860	0
73	20240216	183200	539331830	9860	9860	9860	9860	0
74	20240216	183100	539331830	9860	9860	9860	9860	0
75	20240216	183000	539331830	9860	9860	9860	9860	0
76	20240216	182900	539331830	9860	9860	9860	9860	0
77	20240216	182800	539331830	9860	9860	9860	9860	0
78	20240216	182700	539331830	9860	9860	9860	9860	0
79	20240216	182600	539331830	9860	9860	9860	9860	0
80	20240216	182500	539331830	9860	9860	9860	9860	0
81	20240216	182400	539331830	9860	9860	9860	9860	0
82	20240216	182300	539331830	9860	9860	9860	9860	0
83	20240216	182200	539331830	9860	9860	9860	9860	0
84	20240216	182100	539331830	9860	9860	9860	9860	0
85	20240216	182000	539331830	9860	9860	9860	9860	0
86	20240216	181900	539331830	9860	9860	9860	9860	0
87	20240216	181800	539331830	9860	9860	9860	9860	0
88	20240216	181700	539331830	9860	9860	9860	9860	0
89	20240216	181600	539331830	9860	9860	9860	9860	0
90	20240216	181500	539331830	9860	9860	9860	9860	0
91	20240216	181400	539331830	9860	9860	9860	9860	0
92	20240216	181300	539331830	9860	9860	9860	9860	392
93	20240216	181200	539331830	9860	9860	9860	9860	0
94	20240216	181100	539331830	9860	9860	9860	9860	0
95	20240216	181000	539331830	9860	9860	9860	9860	0
96	20240216	180900	539331830	9860	9860	9860	9860	0
97	20240216	180800	539331830	9860	9860	9860	9860	0
98	20240216	180700	539331830	9860	9860	9860	9860	0
99	20240216	180600	539331830	9860	9860	9860	9860	0
100	20240216	180500	539331830	9860	9860	9860	9860	0
101	20240216	180400	539331830	9860	9860	9860	9860	0
102	20240216	180300	539331830	9860	9860	9860	9860	0
103	20240216	180200	539331830	9860	9860	9860	9860	0
104	20240216	180100	539331830	9860	9860	9860	9860	0
105	20240216	180000	539331830	9860	9860	9860	9860	0
106	20240216	175900	539331830	9860	9860	9860	9860	0
107	20240216	175800	539331830	9860	9860	9860	9860	0
108	20240216	175700	539331830	9860	9860	9860	9860	0
109	20240216	175600	539331830	9860	9860	9860	9860	0
110	20240216	175500	539331830	9860	9860	9860	9860	0
111	20240216	175400	539331830	9860	9860	9860	9860	0
112	20240216	175300	539331830	9860	9860	9860	9860	0
113	20240216	175200	539331830	9860	9860	9860	9860	0
114	20240216	175100	539331830	9860	9860	9860	9860	0
115	20240216	175000	539331830	9860	9860	9860	9860	0
116	20240216	174900	539331830	9860	9860	9860	9860	0
117	20240216	174800	539331830	9860	9860	9860	9860	0
118	20240216	174700	539331830	9860	9860	9860	9860	0
119	20240216	174600	539331830	9860	9860	9860	9860	0
120	20240216	174500	539331830	9860	9860	9860	9860	0
121	20240216	174400	539331830	9860	9860	9860	9860	0
122	20240216	174300	539331830	9860	9860	9860	9860	392
123	20240216	174200	539331830	9860	9860	9860	9860	0
124	20240216	174100	539331830	9860	9860	9860	9860	0
125	20240216	174000	539331830	9860	9860	9860	9860	0
126	20240216	173900	539331830	9860	9860	9860	9860	0
127	20240216	173800	539331830	9860	9860	9860	9860	0
128	20240216	173700	539331830	9860	9860	9860	9860	0
129	20240216	173600	539331830	9860	9860	9860	9860	0
130	20240216	173500	539331830	9860	9860	9860	9860	0
131	20240216	173400	539331830	9860	9860	9860	9860	0
132	20240216	173300	539331830	9860	9860	9860	9860	0
133	20240216	173200	539331830	9860	9860	9860	9860	0
134	20240216	173100	539331830	9860	9860	9860	9860	0
135	20240216	173000	539331830	9860	9860	9860	9860	0
136	20240216	172900	539331830	9860	9860	9860	9860	0
137	20240216	172800	539331830	9860	9860	9860	9860	0
138	20240216	172700	539331830	9860	9860	9860	9860	0
139	20240216	172600	539331830	9860	9860	9860	9860	0
140	20240216	172500	539331830	9860	9860	9860	9860	0
141	20240216	172400	539331830	9860	9860	9860	9860	0
142	20240216	172300	539331830	9860	9860	9860	9860	0
143	20240216	172200	539331830	9860	9860	9860	9860	0
144	20240216	172100	539331830	9860	9860	9860	9860	0
145	20240216	172000	539331830	9860	9860	9860	9860	0
146	20240216	171900	539331830	9860	9860	9860	9860	0
147	20240216	171800	539331830	9860	9860	9860	9860	0
148	20240216	171700	539331830	9860	9860	9860	9860	0
149	20240216	171600	539331830	9860	9860	9860	9860	0
150	20240216	171500	539331830	9860	9860	9860	9860	0
151	20240216	171400	539331830	9860	9860	9860	9860	0
152	20240216	171300	539331830	9860	9860	9860	9860	392
153	20240216	171200	539331830	9860	9860	9860	9860	0
154	20240216	171100	539331830	9860	9860	9860	9860	0
155	20240216	171000	539331830	9860	9860	9860	9860	0
156	20240216	170900	539331830	9860	9860	9860	9860	0
157	20240216	170800	539331830	9860	9860	9860	9860	0
158	20240216	170700	539331830	9860	9860	9860	9860	0
159	20240216	170600	539331830	9860	9860	9860	9860	0
160	20240216	170500	539331830	9860	9860	9860	9860	0
161	20240216	170400	539331830	9860	9860	9860	9860	0
162	20240216	170300	539331830	9860	9860	9860	9860	0
163	20240216	170200	539331830	9860	9860	9860	9860	0
164	20240216	170100	539331830	9860	9860	9860	9860	0
165	20240216	170000	539331830	9860	9860	9860	9860	0
166	20240216	165900	539331830	9860	9860	9860	9860	0
167	20240216	165800	539331830	9860	9860	9860	9860	0
168	20240216	165700	539331830	9860	9860	9860	9860	0
169	20240216	165600	539331830	9860	9860	9860	9860	0
170	20240216	165500	539331830	9860	9860	9860	9860	0
171	20240216	165400	539331830	9860	9860	9860	9860	0
172	20240216	165300	539331830	9860	9860	9860	9860	0
173	20240216	165200	539331830	9860	9860	9860	9860	0
174	20240216	165100	539331830	9860	9860	9860	9860	0
175	20240216	165000	539331830	9860	9860	9860	9860	0
176	20240216	164900	539331830	9860	9860	9860	9860	0
177	20240216	164800	539331830	9860	9860	9860	9860	0
178	20240216	164700	539331830	9860	9860	9860	9860	0
179	20240216	164600	539331830	9860	9860	9860	9860	0
180	20240216	164500	539331830	9860	9860	9860	9860	0
181	20240216	164400	539331830	9860	9860	9860	9860	0
182	20240216	164300	539331830	9860	9860	9860	9860	392
183	20240216	164200	539331830	9860	9860	9860	9860	0
184	20240216	164100	539331830	9860	9860	9860	9860	0
185	20240216	164000	539331830	9860	9860	9860	9860	0
186	20240216	163900	539331830	9860	9860	9860	9860	0
187	20240216	163800	539331830	9860	9860	9860	9860	0
188	20240216	163700	539331830	9860	9860	9860	9860	0
189	20240216	163600	539331830	9860	9860	9860	9860	0
190	20240216	163500	539331830	9860	9860	9860	9860	0
191	20240216	163400	539331830	9860	9860	9860	9860	0
192	20240216	163300	539331830	9860	9860	9860	9860	0
193	20240216	163200	539331830	9860	9860	9860	9860	0
194	20240216	163100	539331830	9860	9860	9860	9860	0
195	20240216	163000	539331830	9860	9860	9860	9860	0
196	20240216	162900	539331830	9860	9860	9860	9860	0
197	20240216	162800	539331830	9860	9860	9860	9860	0
198	20240216	162700	539331830	9860	9860	9860	9860	0
199	20240216	162600	539331830	9860	9860	9860	9860	0
200	20240216	162500	539331830	9860	9860	9860	9860	0
201	20240216	162400	539331830	9860	9860	9860	9860	0
202	20240216	162300	539331830	9860	9860	9860	9860	0
203	20240216	162200	539331830	9860	9860	9860	9860	0
204	20240216	162100	539331830	9860	9860	9860	9860	0
205	20240216	162000	539331830	9860	9860	9860	9860	0
206	20240216	161900	539331830	9860	9860	9860	9860	0
207	20240216	161800	539331830	9860	9860	9860	9860	0
208	20240216	161700	539331830	9860	9860	9860	9860	0
209	20240216	161600	539331830	9860	9860	9860	9860	0
210	20240216	161500	539331830	9860	9860	9860	9860	0
211	20240216	161400	539331830	9860	9860	9860	9860	0
212	20240216	161300	539331830	9860	9860	9860	9860	392
213	20240216	161200	539331830	9860	9860	9860	9860	0
214	20240216	161100	539331830	9860	9860	9860	9860	0
215	20240216	161000	539331830	9860	9860	9860	9860	0
216	20240216	160900	539331830	9860	9860	9860	9860	0
217	20240216	160800	539331830	9860	9860	9860	9860	0
218	20240216	160700	539331830	9860	9860	9860	9860	0
219	20240216	160600	539331830	9860	9860	9860	9860	0
220	20240216	160500	539331830	9860	9860	9860	9860	0
221	20240216	160400	539331830	9860	9860	9860	9860	0
222	20240216	160300	539331830	9860	9860	9860	9860	0
223	20240216	160200	539331830	9860	9860	9860	9860	0
224	20240216	160100	539331830	9860	9860	9860	9860	0
225	20240216	160000	539331830	9860	9860	9860	9860	0
226	20240216	155900	539331830	9860	9860	9860	9860	0
227	20240216	155800	539331830	9860	9860	9860	9860	0
228	20240216	155700	539331830	9860	9860	9860	9860	0
229	20240216	155600	539331830	9860	9860	9860	9860	0
230	20240216	155500	539331830	9860	9860	9860	9860	0
231	20240216	155400	539331830	9860	9860	9860	9860	0
232	20240216	155300	539331830	9860	9860	9860	9860	0
233	20240216	155200	539331830	9860	9860	9860	9860	0
234	20240216	155100	539331830	9860	9860	9860	9860	0
235	20240216	155000	539331830	9860	9860	9860	9860	0
236	20240216	154900	539331830	9860	9860	9860	9860	0
237	20240216	154800	539331830	9860	9860	9860	9860	0
238	20240216	154700	539331830	9860	9860	9860	9860	0
239	20240216	154600	539331830	9860	9860	9860	9860	0
240	20240216	154500	539331830	9860	9860	9860	9860	0
241	20240216	154400	539331830	9860	9860	9860	9860	0
242	20240216	154300	539331830	9860	9860	9860	9860	392
243	20240216	154200	539331830	9860	9860	9860	9860	0
244	20240216	154100	539331830	9860	9860	9860	9860	0
245	20240216	154000	539331830	9860	9860	9860	9860	0
246	20240216	153900	539331830	9860	9860	9860	9860	0
247	20240216	153800	539331830	9860	9860	9860	9860	0
248	20240216	153700	539331830	9860	9860	9860	9860	0
249	20240216	153600	539331830	9860	9860	9860	9860	0
250	20240216	153500	539331830	9860	9860	9860	9860	0
251	20240216	153400	539331830	9860	9860	9860	9860	0
252	20240216	153300	539331830	9860	9860	9860	9860	0
253	20240216	153200	539331830	9860	9860	9860	9860	0
254	20240216	153100	539331830	9860	9860	9860	9860	0
255	20240216	153000	539331830	9860	9860	9860	9860	392
256	20240216	152900	535466710	9860	9860	9860	9860	0
257	20240216	152800	535466710	9860	9860	9860	9860	0
258	20240216	152700	535466710	9860	9860	9860	9860	0
259	20240216	152600	535466710	9860	9860	9860	9860	0
260	20240216	152500	535466710	9860	9860	9860	9860	0
261	20240216	152400	535466710	9860	9860	9860	9860	0
262	20240216	152300	535466710	9860	9860	9860	9860	0
263	20240216	152200	535466710	9860	9860	9860	9860	0
264	20240216	152100	535466710	9860	9860	9860	9860	0
265	20240216	152000	535466710	9860	9860	9860	9860	0
266	20240216	151900	535466710	9860	9780	9860	9750	230
267	20240216	151800	533210440	9780	9780	9780	9780	100
268	20240216	151700	532232440	9780	9770	9780	9770	243
269	20240216	151600	529856610	9800	9750	9800	9750	21
270	20240216	151500	529651580	9770	9780	9790	9750	123
271	20240216	151400	528448470	9790	9700	9790	9700	108
272	20240216	151300	527395830	9700	9630	9700	9630	249
273	20240216	151200	524987030	9640	9650	9650	9530	421
274	20240216	151100	520963610	9650	9650	9650	9650	355
275	20240216	151000	517537860	9640	9640	9640	9630	130
276	20240216	150900	516284670	9640	9640	9640	9640	0
277	20240216	150800	516284670	9640	9640	9640	9640	0
278	20240216	150700	516284670	9640	9640	9640	9640	0
279	20240216	150600	516284670	9640	9640	9640	9640	10
280	20240216	150500	516188270	9650	9650	9650	9650	0
281	20240216	150400	516188270	9650	9650	9650	9650	0
282	20240216	150300	516188270	9650	9650	9650	9650	0
283	20240216	150200	516188270	9650	9600	9650	9600	111
284	20240216	150100	515122620	9600	9600	9600	9600	0
285	20240216	150000	515122620	9600	9600	9600	9600	152
286	20240216	145900	513663420	9650	9650	9650	9650	0
287	20240216	145800	513663420	9650	9650	9650	9650	0
288	20240216	145700	513663420	9650	9650	9650	9650	0
289	20240216	145600	513663420	9650	9650	9650	9650	0
290	20240216	145500	513663420	9650	9650	9650	9650	0
291	20240216	145400	513663420	9650	9650	9650	9650	0
292	20240216	145300	513663420	9650	9650	9650	9650	0
293	20240216	145200	513663420	9650	9600	9650	9600	871
294	20240216	145100	505301020	9600	9600	9600	9600	0
295	20240216	145000	505301020	9600	9610	9610	9600	170
296	20240216	144900	503668690	9570	9570	9570	9570	6
297	20240216	144800	503611270	9640	9640	9640	9640	0
298	20240216	144700	503611270	9640	9640	9640	9640	10
299	20240216	144600	503514870	9640	9640	9640	9640	30
300	20240216	144500	503225670	9640	9640	9640	9640	25
301	20240216	144400	502984670	9650	9650	9650	9650	0
302	20240216	144300	502984670	9650	9650	9650	9650	0
303	20240216	144200	502984670	9650	9650	9650	9650	0
304	20240216	144100	502984670	9650	9650	9650	9650	0
305	20240216	144000	502984670	9650	9650	9650	9650	0
306	20240216	143900	502984670	9650	9600	9650	9600	6
307	20240216	143800	502927020	9560	9590	9600	9560	396
308	20240216	143700	499128490	9590	9590	9590	9590	0
309	20240216	143600	499128490	9590	9590	9590	9590	8
310	20240216	143500	499051770	9560	9560	9560	9560	10
311	20240216	143400	498956170	9590	9580	9590	9580	2
312	20240216	143300	498937000	9580	9580	9580	9580	5
313	20240216	143200	498889100	9590	9590	9590	9590	0
314	20240216	143100	498889100	9590	9590	9590	9590	0
315	20240216	143000	498889100	9590	9590	9590	9590	0
316	20240216	142900	498889100	9590	9590	9590	9590	0
317	20240216	142800	498889100	9590	9590	9590	9590	0
318	20240216	142700	498889100	9590	9590	9590	9590	0
319	20240216	142600	498889100	9590	9590	9590	9590	100
320	20240216	142500	497930100	9590	9590	9590	9590	0
321	20240216	142400	497930100	9590	9560	9590	9560	276
322	20240216	142300	495285780	9510	9510	9510	9510	0
323	20240216	142200	495285780	9510	9510	9510	9510	0
324	20240216	142100	495285780	9510	9510	9510	9510	0
325	20240216	142000	495285780	9510	9510	9510	9510	0
326	20240216	141900	495285780	9510	9510	9510	9510	1
327	20240216	141800	495276270	9510	9510	9510	9510	58
328	20240216	141700	494724690	9510	9510	9510	9510	4
329	20240216	141600	494686650	9510	9520	9520	9510	45
330	20240216	141500	494258380	9520	9520	9520	9520	0
331	20240216	141400	494258380	9520	9520	9520	9520	0
332	20240216	141300	494258380	9520	9520	9520	9520	0
333	20240216	141200	494258380	9520	9520	9520	9520	0
334	20240216	141100	494258380	9520	9520	9520	9520	1
335	20240216	141000	494248860	9520	9520	9520	9520	33
336	20240216	140900	493934700	9520	9520	9520	9520	0
337	20240216	140800	493934700	9520	9520	9520	9520	0
338	20240216	140700	493934700	9520	9520	9520	9520	16
339	20240216	140600	493782380	9580	9580	9580	9580	2
340	20240216	140500	493763220	9520	9520	9520	9520	0
341	20240216	140400	493763220	9520	9520	9520	9520	0
342	20240216	140300	493763220	9520	9520	9520	9520	0
343	20240216	140200	493763220	9520	9520	9520	9520	1
344	20240216	140100	493753700	9580	9580	9580	9580	1
345	20240216	140000	493744120	9580	9580	9580	9580	0
346	20240216	135900	493744120	9580	9580	9580	9580	0
347	20240216	135800	493744120	9580	9580	9580	9580	0
348	20240216	135700	493744120	9580	9580	9580	9580	0
349	20240216	135600	493744120	9580	9580	9580	9580	0
350	20240216	135500	493744120	9580	9580	9580	9580	0
351	20240216	135400	493744120	9580	9580	9580	9580	0
352	20240216	135300	493744120	9580	9580	9580	9580	1
353	20240216	135200	493734540	9550	9550	9550	9550	1
354	20240216	135100	493724990	9510	9510	9510	9510	0
355	20240216	135000	493724990	9510	9510	9510	9510	4
356	20240216	134900	493686950	9530	9530	9530	9530	19
357	20240216	134800	493505880	9510	9550	9550	9510	200
358	20240216	134700	491603080	9550	9550	9550	9550	10
359	20240216	134600	491507580	9580	9580	9580	9580	0
360	20240216	134500	491507580	9580	9580	9580	9580	0
361	20240216	134400	491507580	9580	9580	9580	9580	0
362	20240216	134300	491507580	9580	9580	9580	9580	1
363	20240216	134200	491498000	9510	9510	9510	9510	0
364	20240216	134100	491498000	9510	9510	9510	9490	51
365	20240216	134000	491013860	9480	9480	9480	9480	0
366	20240216	133900	491013860	9480	9480	9480	9480	0
367	20240216	133800	491013860	9480	9480	9480	9480	0
368	20240216	133700	491013860	9480	9480	9480	9480	0
369	20240216	133600	491013860	9480	9530	9530	9480	112
370	20240216	133500	489948660	9560	9560	9560	9560	22
371	20240216	133400	489738340	9560	9560	9560	9560	0
372	20240216	133300	489738340	9560	9560	9560	9560	5
373	20240216	133200	489690540	9560	9560	9560	9560	0
374	20240216	133100	489690540	9560	9560	9560	9560	0
375	20240216	133000	489690540	9560	9560	9560	9560	0
376	20240216	132900	489690540	9560	9560	9560	9560	0
377	20240216	132800	489690540	9560	9560	9560	9560	0
378	20240216	132700	489690540	9560	9560	9560	9560	5
379	20240216	132600	489642740	9580	9580	9580	9580	0
380	20240216	132500	489642740	9580	9580	9580	9580	0
381	20240216	132400	489642740	9580	9580	9580	9580	1
382	20240216	132300	489633160	9590	9590	9590	9590	5
383	20240216	132200	489585210	9600	9600	9600	9600	0
384	20240216	132100	489585210	9600	9600	9600	9600	10
385	20240216	132000	489489210	9600	9600	9600	9600	0
386	20240216	131900	489489210	9600	9600	9600	9600	0
387	20240216	131800	489489210	9600	9600	9600	9600	0
388	20240216	131700	489489210	9600	9600	9600	9600	0
389	20240216	131600	489489210	9600	9600	9600	9600	0
390	20240216	131500	489489210	9600	9600	9600	9600	0
391	20240216	131400	489489210	9600	9600	9600	9600	0
392	20240216	131300	489489210	9600	9600	9600	9600	0
393	20240216	131200	489489210	9600	9600	9600	9600	0
394	20240216	131100	489489210	9600	9600	9600	9600	0
395	20240216	131000	489489210	9600	9600	9600	9600	10
396	20240216	130900	489393210	9630	9630	9630	9630	0
397	20240216	130800	489393210	9630	9630	9630	9630	0
398	20240216	130700	489393210	9630	9630	9630	9630	0
399	20240216	130600	489393210	9630	9630	9630	9630	0
400	20240216	130500	489393210	9630	9630	9630	9630	0
401	20240216	130400	489393210	9630	9630	9630	9630	1
402	20240216	130300	489383580	9640	9640	9640	9640	0
403	20240216	130200	489383580	9640	9640	9640	9640	0
404	20240216	130100	489383580	9640	9640	9640	9640	0
405	20240216	130000	489383580	9640	9640	9640	9640	0
406	20240216	125900	489383580	9640	9640	9640	9640	4
407	20240216	125800	489345020	9650	9620	9650	9620	213
408	20240216	125700	487292550	9600	9600	9600	9600	178
409	20240216	125600	485583750	9620	9620	9620	9620	697
410	20240216	125500	478878610	9620	9610	9620	9610	3
411	20240216	125400	478849770	9600	9600	9600	9600	1
412	20240216	125300	478840170	9600	9600	9600	9600	0
413	20240216	125200	478840170	9600	9600	9600	9600	0
414	20240216	125100	478840170	9600	9600	9600	9600	4
415	20240216	125000	478801770	9600	9600	9600	9600	4
416	20240216	124900	478763370	9610	9590	9610	9590	122
417	20240216	124800	477592220	9600	9600	9600	9600	0
418	20240216	124700	477592220	9600	9600	9600	9600	0
419	20240216	124600	477592220	9600	9600	9600	9600	0
420	20240216	124500	477592220	9600	9600	9600	9600	0
421	20240216	124400	477592220	9600	9600	9600	9600	0
422	20240216	124300	477592220	9600	9600	9600	9600	0
423	20240216	124200	477592220	9600	9600	9600	9600	0
424	20240216	124100	477592220	9600	9600	9600	9600	0
425	20240216	124000	477592220	9600	9600	9600	9600	0
426	20240216	123900	477592220	9600	9600	9600	9600	0
427	20240216	123800	477592220	9600	9570	9600	9570	282
428	20240216	123700	474893450	9570	9500	9570	9500	122
429	20240216	123600	473730550	9500	9480	9500	9480	20
430	20240216	123500	473540860	9480	9480	9480	9480	0
431	20240216	123400	473540860	9480	9480	9480	9480	1
432	20240216	123300	473531380	9540	9490	9540	9420	707
433	20240216	123200	466853820	9480	9480	9480	9480	0
434	20240216	123100	466853820	9480	9510	9510	9440	750
435	20240216	123000	459754730	9510	9510	9510	9510	0
436	20240216	122900	459754730	9510	9550	9550	9510	300
437	20240216	122800	456897410	9550	9550	9550	9550	0
438	20240216	122700	456897410	9550	9560	9560	9550	40
439	20240216	122600	456515290	9550	9550	9550	9550	0
440	20240216	122500	456515290	9550	9550	9550	9550	9
441	20240216	122400	456429340	9550	9550	9550	9550	0
442	20240216	122300	456429340	9550	9550	9550	9550	1
443	20240216	122200	456419790	9590	9590	9590	9590	0
444	20240216	122100	456419790	9590	9560	9590	9550	13
445	20240216	122000	456295590	9560	9560	9560	9560	1
446	20240216	121900	456286030	9610	9560	9610	9560	8
447	20240216	121800	456209450	9550	9550	9550	9550	0
448	20240216	121700	456209450	9550	9590	9590	9540	719
449	20240216	121600	449336190	9610	9610	9610	9610	0
450	20240216	121500	449336190	9610	9610	9610	9610	0
451	20240216	121400	449336190	9610	9610	9610	9610	0
452	20240216	121300	449336190	9610	9610	9610	9610	0
453	20240216	121200	449336190	9610	9610	9610	9610	4
454	20240216	121100	449297750	9650	9650	9650	9650	0
455	20240216	121000	449297750	9650	9650	9650	9650	0
456	20240216	120900	449297750	9650	9650	9650	9650	2
457	20240216	120800	449278450	9610	9610	9610	9610	0
458	20240216	120700	449278450	9610	9610	9610	9610	10
459	20240216	120600	449182350	9610	9610	9610	9610	1
460	20240216	120500	449172740	9650	9650	9650	9650	0
461	20240216	120400	449172740	9650	9650	9650	9650	0
462	20240216	120300	449172740	9650	9640	9650	9640	2
463	20240216	120200	449153450	9640	9640	9640	9640	0
464	20240216	120100	449153450	9640	9640	9640	9640	0
465	20240216	120000	449153450	9640	9640	9640	9640	0
466	20240216	115900	449153450	9640	9640	9640	9640	13
467	20240216	115800	449028130	9650	9640	9650	9640	125
468	20240216	115700	447823120	9630	9600	9630	9600	126
469	20240216	115600	446612540	9600	9590	9600	9590	20
470	20240216	115500	446420570	9580	9580	9580	9570	37
471	20240216	115400	446066130	9580	9600	9600	9580	65
472	20240216	115300	445443040	9600	9600	9600	9600	66
473	20240216	115200	444809440	9600	9630	9630	9600	46
474	20240216	115100	444367370	9650	9650	9650	9650	0
475	20240216	115000	444367370	9650	9650	9650	9650	0
476	20240216	114900	444367370	9650	9650	9650	9650	0
477	20240216	114800	444367370	9650	9650	9650	9650	0
478	20240216	114700	444367370	9650	9650	9650	9650	0
479	20240216	114600	444367370	9650	9630	9650	9630	62
480	20240216	114500	443770290	9630	9630	9630	9630	12
481	20240216	114400	443654730	9650	9650	9650	9650	1
482	20240216	114300	443645080	9610	9610	9610	9610	0
483	20240216	114200	443645080	9610	9610	9610	9610	8
484	20240216	114100	443568200	9610	9610	9610	9610	0
485	20240216	114000	443568200	9610	9610	9610	9610	0
486	20240216	113900	443568200	9610	9610	9610	9610	0
487	20240216	113800	443568200	9610	9610	9610	9610	0
488	20240216	113700	443568200	9610	9610	9610	9610	100
489	20240216	113600	442607200	9650	9650	9650	9650	6
490	20240216	113500	442549300	9610	9610	9610	9610	15
491	20240216	113400	442405150	9600	9600	9600	9600	0
492	20240216	113300	442405150	9600	9600	9600	9600	0
493	20240216	113200	442405150	9600	9600	9600	9600	30
494	20240216	113100	442117150	9600	9600	9600	9600	0
495	20240216	113000	442117150	9600	9590	9600	9590	14
496	20240216	112900	441982840	9580	9610	9610	9580	465
497	20240216	112800	437518540	9600	9600	9600	9600	0
498	20240216	112700	437518540	9600	9600	9600	9600	1
499	20240216	112600	437508940	9610	9620	9620	9610	39
500	20240216	112500	437133870	9630	9630	9630	9630	46
501	20240216	112400	436690890	9690	9690	9690	9690	5
502	20240216	112300	436642440	9700	9700	9700	9700	5
503	20240216	112200	436593940	9700	9730	9730	9700	18
504	20240216	112100	436419200	9730	9730	9730	9730	1
505	20240216	112000	436409470	9740	9740	9740	9740	0
506	20240216	111900	436409470	9740	9740	9740	9740	0
507	20240216	111800	436409470	9740	9740	9740	9740	19
508	20240216	111700	436224410	9740	9740	9740	9740	1
509	20240216	111600	436214670	9750	9750	9750	9750	16
510	20240216	111500	436058670	9750	9740	9750	9740	548
511	20240216	111400	430715690	9750	9750	9750	9750	0
512	20240216	111300	430715690	9750	9750	9750	9750	0
513	20240216	111200	430715690	9750	9750	9750	9750	0
514	20240216	111100	430715690	9750	9750	9750	9750	0
515	20240216	111000	430715690	9750	9750	9750	9750	0
516	20240216	110900	430715690	9750	9730	9750	9720	12
517	20240216	110800	430598820	9680	9680	9680	9680	65
518	20240216	110700	429969620	9670	9670	9670	9670	2
519	20240216	110600	429950280	9660	9660	9660	9660	1
520	20240216	110500	429940620	9680	9680	9680	9680	37
521	20240216	110400	429582460	9680	9680	9680	9680	0
522	20240216	110300	429582460	9680	9680	9680	9680	21
523	20240216	110200	429379180	9750	9750	9750	9750	0
524	20240216	110100	429379180	9750	9700	9750	9700	139
525	20240216	110000	428030830	9580	9680	9680	9580	114
526	20240216	105900	426935050	9700	9700	9700	9700	1
527	20240216	105800	426925350	9700	9700	9700	9700	0
528	20240216	105700	426925350	9700	9700	9700	9700	0
529	20240216	105600	426925350	9700	9700	9700	9700	0
530	20240216	105500	426925350	9700	9700	9700	9700	6
531	20240216	105400	426867150	9710	9710	9710	9710	10
532	20240216	105300	426770050	9710	9710	9710	9710	3
533	20240216	105200	426740920	9760	9760	9760	9760	0
534	20240216	105100	426740920	9760	9760	9760	9760	0
535	20240216	105000	426740920	9760	9760	9760	9760	0
536	20240216	104900	426740920	9760	9750	9760	9730	46
537	20240216	104800	426292660	9710	9760	9760	9710	102
538	20240216	104700	425297240	9760	9760	9760	9760	5
539	20240216	104600	425248440	9790	9790	9790	9790	0
540	20240216	104500	425248440	9790	9790	9790	9790	0
541	20240216	104400	425248440	9790	9790	9790	9790	0
542	20240216	104300	425248440	9790	9790	9790	9790	0
543	20240216	104200	425248440	9790	9720	9790	9710	267
544	20240216	104100	422650940	9750	9700	9760	9700	829
545	20240216	104000	414593120	9720	9720	9720	9720	0
546	20240216	103900	414593120	9720	9720	9720	9720	0
547	20240216	103800	414593120	9720	9720	9720	9720	0
548	20240216	103700	414593120	9720	9710	9720	9710	48
549	20240216	103600	414127030	9650	9650	9650	9650	0
550	20240216	103500	414127030	9650	9650	9650	9650	0
551	20240216	103400	414127030	9650	9650	9650	9650	20
552	20240216	103300	413934030	9650	9630	9650	9630	2017
553	20240216	103200	394509650	9650	9650	9650	9650	26
554	20240216	103100	394258750	9650	9650	9650	9650	40
555	20240216	103000	393872750	9670	9670	9670	9670	0
556	20240216	102900	393872750	9670	9670	9670	9670	29
557	20240216	102800	393592320	9650	9650	9650	9650	231
558	20240216	102700	391363170	9590	9670	9670	9590	602
559	20240216	102600	385568910	9670	9670	9670	9670	7
560	20240216	102500	385501220	9670	9680	9680	9670	55
561	20240216	102400	384968870	9700	9690	9700	9690	6
562	20240216	102300	384910720	9700	9700	9700	9700	50
563	20240216	102200	384425720	9680	9680	9680	9680	20
564	20240216	102100	384232120	9660	9690	9690	9660	198
565	20240216	102000	382317860	9700	9700	9700	9690	80
566	20240216	101900	381542240	9700	9740	9740	9700	1000
567	20240216	101800	371837030	9780	9780	9780	9780	0
568	20240216	101700	371837030	9780	9770	9780	9770	2
569	20240216	101600	371817480	9780	9780	9780	9780	0
570	20240216	101500	371817480	9780	9780	9790	9780	43
571	20240216	101400	371396780	9780	9720	9780	9720	3
572	20240216	101300	371367560	9790	9790	9790	9790	0
573	20240216	101200	371367560	9790	9790	9790	9790	0
574	20240216	101100	371367560	9790	9790	9790	9790	0
575	20240216	101000	371367560	9790	9770	9790	9770	4
576	20240216	100900	371328420	9790	9740	9790	9740	59
577	20240216	100800	370753080	9750	9750	9750	9710	52
578	20240216	100700	370246120	9790	9790	9790	9790	0
579	20240216	100600	370246120	9790	9740	9790	9740	184
580	20240216	100500	368452190	9720	9730	9730	9710	529
581	20240216	100400	363309750	9740	9740	9740	9740	10
582	20240216	100300	363212350	9740	9750	9750	9740	70
583	20240216	100200	362530350	9750	9770	9780	9750	186
584	20240216	100100	360716710	9750	9720	9750	9720	43
585	20240216	100000	360297880	9720	9750	9750	9720	483
586	20240216	095900	355594940	9800	9800	9800	9800	0
587	20240216	095800	355594940	9800	9800	9800	9800	30
588	20240216	095700	355300940	9800	9790	9800	9740	15
589	20240216	095600	355154470	9730	9790	9800	9730	32
590	20240216	095500	354841340	9790	9760	9790	9760	167
591	20240216	095400	353210990	9720	9690	9720	9690	374
592	20240216	095300	349580150	9700	9750	9770	9700	266
593	20240216	095200	346994660	9790	9740	9790	9740	197
594	20240216	095100	345073750	9760	9810	9810	9750	226
595	20240216	095000	342868200	9750	9810	9810	9700	1874
596	20240216	094900	324601270	9860	9810	9860	9780	688
597	20240216	094800	317857390	9800	9810	9810	9800	342
598	20240216	094700	314504370	9880	9880	9900	9810	547
599	20240216	094600	309115050	9890	9840	9900	9840	402
600	20240216	094500	305139780	9870	9870	9870	9870	157
601	20240216	094400	303590190	9890	9800	9890	9780	461
602	20240216	094300	299051110	9780	9970	9980	9780	2503
603	20240216	094200	274342530	9970	9950	9990	9850	3874
604	20240216	094100	235787850	10080	10080	10080	10080	0
605	20240216	094000	235787850	10080	10080	10080	10080	0
606	20240216	093900	235787850	10080	9760	10080	9760	8167
607	20240216	093800	155200110	9760	9740	9760	9740	41
608	20240216	093700	154800750	9770	9700	9770	9700	303
609	20240216	093600	151840650	9700	9690	9700	9690	1120
610	20240216	093500	140978160	9690	9690	9690	9690	48
611	20240216	093400	140513040	9690	9620	9690	9620	9
612	20240216	093300	140426320	9620	9680	9680	9620	5
613	20240216	093200	140378160	9680	9690	9700	9680	34
614	20240216	093100	140048700	9690	9690	9690	9690	26
615	20240216	093000	139796760	9690	9580	9690	9560	605
616	20240216	092900	133978830	9560	9610	9610	9560	434
617	20240216	092800	129820650	9640	9640	9640	9600	111
618	20240216	092700	128754660	9600	9700	9700	9600	613
619	20240216	092600	122854660	9660	9790	9790	9660	111
620	20240216	092500	121778760	9820	9740	9820	9740	32
621	20240216	092400	121466100	9740	9850	9850	9740	1125
622	20240216	092300	110435590	9870	9810	9870	9810	2043
623	20240216	092200	90328740	9830	9790	9830	9790	358
624	20240216	092100	86816050	9790	9700	9850	9700	1421
625	20240216	092000	72949440	9700	9660	9700	9660	112
626	20240216	091900	71865100	9650	9670	9710	9650	82
627	20240216	091800	71073230	9650	9610	9650	9570	251
628	20240216	091700	68656050	9610	9530	9610	9480	214
629	20240216	091600	66611820	9440	9390	9530	9380	293
630	20240216	091500	63848710	9400	9390	9400	9390	1739
631	20240216	091400	47502680	9390	9380	9400	9330	224
632	20240216	091300	45400070	9380	9380	9380	9380	3
633	20240216	091200	45371930	9380	9300	9380	9300	399
634	20240216	091100	41654640	9310	9280	9310	9280	470
635	20240216	091000	37285910	9270	9240	9270	9240	519
636	20240216	090900	32479360	9200	9230	9240	9200	1677
637	20240216	090800	17039860	9200	9210	9220	9140	1785
638	20240216	090700	613430	9220	9160	9220	9160	3
639	20240216	090600	585880	9150	9150	9150	9150	11
640	20240216	090500	485230	9150	9150	9150	9150	0
641	20240216	090400	485230	9150	9150	9150	9150	39
642	20240216	090300	128380	9170	9170	9170	9170	10
643	20240216	090200	36680	9170	9170	9170	9170	0
644	20240216	090100	36680	9170	9170	9170	9170	0
645	20240216	090000	36680	9170	9170	9170	9170	4