KissMeData/088280/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195600	319565095	4095	4095	4095	4095	772
3	20240216	195500	319565095	4095	4095	4095	4095	0
4	20240216	195400	319565095	4095	4095	4095	4095	0
5	20240216	195300	319565095	4095	4095	4095	4095	0
6	20240216	195200	319565095	4095	4095	4095	4095	0
7	20240216	195100	319565095	4095	4095	4095	4095	0
8	20240216	195000	319565095	4095	4095	4095	4095	0
9	20240216	194900	319565095	4095	4095	4095	4095	0
10	20240216	194800	319565095	4095	4095	4095	4095	0
11	20240216	194700	319565095	4095	4095	4095	4095	0
12	20240216	194600	319565095	4095	4095	4095	4095	0
13	20240216	194500	319565095	4095	4095	4095	4095	0
14	20240216	194400	319565095	4095	4095	4095	4095	0
15	20240216	194300	319565095	4095	4095	4095	4095	0
16	20240216	194200	319565095	4095	4095	4095	4095	0
17	20240216	194100	319565095	4095	4095	4095	4095	0
18	20240216	194000	319565095	4095	4095	4095	4095	0
19	20240216	193900	319565095	4095	4095	4095	4095	0
20	20240216	193800	319565095	4095	4095	4095	4095	0
21	20240216	193700	319565095	4095	4095	4095	4095	0
22	20240216	193600	319565095	4095	4095	4095	4095	0
23	20240216	193500	319565095	4095	4095	4095	4095	0
24	20240216	193400	319565095	4095	4095	4095	4095	0
25	20240216	193300	319565095	4095	4095	4095	4095	0
26	20240216	193200	319565095	4095	4095	4095	4095	0
27	20240216	193100	319565095	4095	4095	4095	4095	0
28	20240216	193000	319565095	4095	4095	4095	4095	0
29	20240216	192900	319565095	4095	4095	4095	4095	0
30	20240216	192800	319565095	4095	4095	4095	4095	0
31	20240216	192700	319565095	4095	4095	4095	4095	0
32	20240216	192600	319565095	4095	4095	4095	4095	772
33	20240216	192500	319565095	4095	4095	4095	4095	0
34	20240216	192400	319565095	4095	4095	4095	4095	0
35	20240216	192300	319565095	4095	4095	4095	4095	0
36	20240216	192200	319565095	4095	4095	4095	4095	0
37	20240216	192100	319565095	4095	4095	4095	4095	0
38	20240216	192000	319565095	4095	4095	4095	4095	0
39	20240216	191900	319565095	4095	4095	4095	4095	0
40	20240216	191800	319565095	4095	4095	4095	4095	0
41	20240216	191700	319565095	4095	4095	4095	4095	0
42	20240216	191600	319565095	4095	4095	4095	4095	0
43	20240216	191500	319565095	4095	4095	4095	4095	0
44	20240216	191400	319565095	4095	4095	4095	4095	0
45	20240216	191300	319565095	4095	4095	4095	4095	0
46	20240216	191200	319565095	4095	4095	4095	4095	0
47	20240216	191100	319565095	4095	4095	4095	4095	0
48	20240216	191000	319565095	4095	4095	4095	4095	0
49	20240216	190900	319565095	4095	4095	4095	4095	0
50	20240216	190800	319565095	4095	4095	4095	4095	0
51	20240216	190700	319565095	4095	4095	4095	4095	0
52	20240216	190600	319565095	4095	4095	4095	4095	0
53	20240216	190500	319565095	4095	4095	4095	4095	0
54	20240216	190400	319565095	4095	4095	4095	4095	0
55	20240216	190300	319565095	4095	4095	4095	4095	0
56	20240216	190200	319565095	4095	4095	4095	4095	0
57	20240216	190100	319565095	4095	4095	4095	4095	0
58	20240216	190000	319565095	4095	4095	4095	4095	0
59	20240216	185900	319565095	4095	4095	4095	4095	0
60	20240216	185800	319565095	4095	4095	4095	4095	0
61	20240216	185700	319565095	4095	4095	4095	4095	0
62	20240216	185600	319565095	4095	4095	4095	4095	772
63	20240216	185500	319565095	4095	4095	4095	4095	0
64	20240216	185400	319565095	4095	4095	4095	4095	0
65	20240216	185300	319565095	4095	4095	4095	4095	0
66	20240216	185200	319565095	4095	4095	4095	4095	0
67	20240216	185100	319565095	4095	4095	4095	4095	0
68	20240216	185000	319565095	4095	4095	4095	4095	0
69	20240216	184900	319565095	4095	4095	4095	4095	0
70	20240216	184800	319565095	4095	4095	4095	4095	0
71	20240216	184700	319565095	4095	4095	4095	4095	0
72	20240216	184600	319565095	4095	4095	4095	4095	0
73	20240216	184500	319565095	4095	4095	4095	4095	0
74	20240216	184400	319565095	4095	4095	4095	4095	0
75	20240216	184300	319565095	4095	4095	4095	4095	0
76	20240216	184200	319565095	4095	4095	4095	4095	0
77	20240216	184100	319565095	4095	4095	4095	4095	0
78	20240216	184000	319565095	4095	4095	4095	4095	0
79	20240216	183900	319565095	4095	4095	4095	4095	0
80	20240216	183800	319565095	4095	4095	4095	4095	0
81	20240216	183700	319565095	4095	4095	4095	4095	0
82	20240216	183600	319565095	4095	4095	4095	4095	0
83	20240216	183500	319565095	4095	4095	4095	4095	0
84	20240216	183400	319565095	4095	4095	4095	4095	0
85	20240216	183300	319565095	4095	4095	4095	4095	0
86	20240216	183200	319565095	4095	4095	4095	4095	0
87	20240216	183100	319565095	4095	4095	4095	4095	0
88	20240216	183000	319565095	4095	4095	4095	4095	0
89	20240216	182900	319565095	4095	4095	4095	4095	0
90	20240216	182800	319565095	4095	4095	4095	4095	0
91	20240216	182700	319565095	4095	4095	4095	4095	0
92	20240216	182600	319565095	4095	4095	4095	4095	772
93	20240216	182500	319565095	4095	4095	4095	4095	0
94	20240216	182400	319565095	4095	4095	4095	4095	0
95	20240216	182300	319565095	4095	4095	4095	4095	0
96	20240216	182200	319565095	4095	4095	4095	4095	0
97	20240216	182100	319565095	4095	4095	4095	4095	0
98	20240216	182000	319565095	4095	4095	4095	4095	0
99	20240216	181900	319565095	4095	4095	4095	4095	0
100	20240216	181800	319565095	4095	4095	4095	4095	0
101	20240216	181700	319565095	4095	4095	4095	4095	0
102	20240216	181600	319565095	4095	4095	4095	4095	0
103	20240216	181500	319565095	4095	4095	4095	4095	0
104	20240216	181400	319565095	4095	4095	4095	4095	0
105	20240216	181300	319565095	4095	4095	4095	4095	0
106	20240216	181200	319565095	4095	4095	4095	4095	0
107	20240216	181100	319565095	4095	4095	4095	4095	0
108	20240216	181000	319565095	4095	4095	4095	4095	0
109	20240216	180900	319565095	4095	4095	4095	4095	0
110	20240216	180800	319565095	4095	4095	4095	4095	0
111	20240216	180700	319565095	4095	4095	4095	4095	0
112	20240216	180600	319565095	4095	4095	4095	4095	0
113	20240216	180500	319565095	4095	4095	4095	4095	0
114	20240216	180400	319565095	4095	4095	4095	4095	0
115	20240216	180300	319565095	4095	4095	4095	4095	0
116	20240216	180200	319565095	4095	4095	4095	4095	0
117	20240216	180100	319565095	4095	4095	4095	4095	0
118	20240216	180000	319565095	4095	4095	4095	4095	0
119	20240216	175900	319565095	4095	4095	4095	4095	0
120	20240216	175800	319565095	4095	4095	4095	4095	0
121	20240216	175700	319565095	4095	4095	4095	4095	0
122	20240216	175600	319565095	4095	4095	4095	4095	772
123	20240216	175500	319565095	4095	4095	4095	4095	0
124	20240216	175400	319565095	4095	4095	4095	4095	0
125	20240216	175300	319565095	4095	4095	4095	4095	0
126	20240216	175200	319565095	4095	4095	4095	4095	0
127	20240216	175100	319565095	4095	4095	4095	4095	0
128	20240216	175000	319565095	4095	4095	4095	4095	0
129	20240216	174900	319565095	4095	4095	4095	4095	0
130	20240216	174800	319565095	4095	4095	4095	4095	0
131	20240216	174700	319565095	4095	4095	4095	4095	0
132	20240216	174600	319565095	4095	4095	4095	4095	0
133	20240216	174500	319565095	4095	4095	4095	4095	0
134	20240216	174400	319565095	4095	4095	4095	4095	0
135	20240216	174300	319565095	4095	4095	4095	4095	0
136	20240216	174200	319565095	4095	4095	4095	4095	0
137	20240216	174100	319565095	4095	4095	4095	4095	0
138	20240216	174000	319565095	4095	4095	4095	4095	0
139	20240216	173900	319565095	4095	4095	4095	4095	0
140	20240216	173800	319565095	4095	4095	4095	4095	0
141	20240216	173700	319565095	4095	4095	4095	4095	0
142	20240216	173600	319565095	4095	4095	4095	4095	0
143	20240216	173500	319565095	4095	4095	4095	4095	0
144	20240216	173400	319565095	4095	4095	4095	4095	0
145	20240216	173300	319565095	4095	4095	4095	4095	0
146	20240216	173200	319565095	4095	4095	4095	4095	0
147	20240216	173100	319565095	4095	4095	4095	4095	0
148	20240216	173000	319565095	4095	4095	4095	4095	0
149	20240216	172900	319565095	4095	4095	4095	4095	0
150	20240216	172800	319565095	4095	4095	4095	4095	0
151	20240216	172700	319565095	4095	4095	4095	4095	0
152	20240216	172600	319565095	4095	4095	4095	4095	772
153	20240216	172500	319565095	4095	4095	4095	4095	0
154	20240216	172400	319565095	4095	4095	4095	4095	0
155	20240216	172300	319565095	4095	4095	4095	4095	0
156	20240216	172200	319565095	4095	4095	4095	4095	0
157	20240216	172100	319565095	4095	4095	4095	4095	0
158	20240216	172000	319565095	4095	4095	4095	4095	0
159	20240216	171900	319565095	4095	4095	4095	4095	0
160	20240216	171800	319565095	4095	4095	4095	4095	0
161	20240216	171700	319565095	4095	4095	4095	4095	0
162	20240216	171600	319565095	4095	4095	4095	4095	0
163	20240216	171500	319565095	4095	4095	4095	4095	0
164	20240216	171400	319565095	4095	4095	4095	4095	0
165	20240216	171300	319565095	4095	4095	4095	4095	0
166	20240216	171200	319565095	4095	4095	4095	4095	0
167	20240216	171100	319565095	4095	4095	4095	4095	0
168	20240216	171000	319565095	4095	4095	4095	4095	0
169	20240216	170900	319565095	4095	4095	4095	4095	0
170	20240216	170800	319565095	4095	4095	4095	4095	0
171	20240216	170700	319565095	4095	4095	4095	4095	0
172	20240216	170600	319565095	4095	4095	4095	4095	0
173	20240216	170500	319565095	4095	4095	4095	4095	0
174	20240216	170400	319565095	4095	4095	4095	4095	0
175	20240216	170300	319565095	4095	4095	4095	4095	0
176	20240216	170200	319565095	4095	4095	4095	4095	0
177	20240216	170100	319565095	4095	4095	4095	4095	0
178	20240216	170000	319565095	4095	4095	4095	4095	0
179	20240216	165900	319565095	4095	4095	4095	4095	0
180	20240216	165800	319565095	4095	4095	4095	4095	0
181	20240216	165700	319565095	4095	4095	4095	4095	0
182	20240216	165600	319565095	4095	4095	4095	4095	772
183	20240216	165500	319565095	4095	4095	4095	4095	0
184	20240216	165400	319565095	4095	4095	4095	4095	0
185	20240216	165300	319565095	4095	4095	4095	4095	0
186	20240216	165200	319565095	4095	4095	4095	4095	0
187	20240216	165100	319565095	4095	4095	4095	4095	0
188	20240216	165000	319565095	4095	4095	4095	4095	0
189	20240216	164900	319565095	4095	4095	4095	4095	0
190	20240216	164800	319565095	4095	4095	4095	4095	0
191	20240216	164700	319565095	4095	4095	4095	4095	0
192	20240216	164600	319565095	4095	4095	4095	4095	0
193	20240216	164500	319565095	4095	4095	4095	4095	0
194	20240216	164400	319565095	4095	4095	4095	4095	0
195	20240216	164300	319565095	4095	4095	4095	4095	0
196	20240216	164200	319565095	4095	4095	4095	4095	0
197	20240216	164100	319565095	4095	4095	4095	4095	0
198	20240216	164000	319565095	4095	4095	4095	4095	0
199	20240216	163900	319565095	4095	4095	4095	4095	0
200	20240216	163800	319565095	4095	4095	4095	4095	0
201	20240216	163700	319565095	4095	4095	4095	4095	0
202	20240216	163600	319565095	4095	4095	4095	4095	0
203	20240216	163500	319565095	4095	4095	4095	4095	0
204	20240216	163400	319565095	4095	4095	4095	4095	0
205	20240216	163300	319565095	4095	4095	4095	4095	0
206	20240216	163200	319565095	4095	4095	4095	4095	0
207	20240216	163100	319565095	4095	4095	4095	4095	0
208	20240216	163000	319565095	4095	4095	4095	4095	0
209	20240216	162900	319565095	4095	4095	4095	4095	0
210	20240216	162800	319565095	4095	4095	4095	4095	0
211	20240216	162700	319565095	4095	4095	4095	4095	0
212	20240216	162600	319565095	4095	4095	4095	4095	772
213	20240216	162500	319565095	4095	4095	4095	4095	0
214	20240216	162400	319565095	4095	4095	4095	4095	0
215	20240216	162300	319565095	4095	4095	4095	4095	0
216	20240216	162200	319565095	4095	4095	4095	4095	0
217	20240216	162100	319565095	4095	4095	4095	4095	0
218	20240216	162000	319565095	4095	4095	4095	4095	0
219	20240216	161900	319565095	4095	4095	4095	4095	0
220	20240216	161800	319565095	4095	4095	4095	4095	0
221	20240216	161700	319565095	4095	4095	4095	4095	0
222	20240216	161600	319565095	4095	4095	4095	4095	0
223	20240216	161500	319565095	4095	4095	4095	4095	0
224	20240216	161400	319565095	4095	4095	4095	4095	0
225	20240216	161300	319565095	4095	4095	4095	4095	0
226	20240216	161200	319565095	4095	4095	4095	4095	0
227	20240216	161100	319565095	4095	4095	4095	4095	0
228	20240216	161000	319565095	4095	4095	4095	4095	0
229	20240216	160900	319565095	4095	4095	4095	4095	0
230	20240216	160800	319565095	4095	4095	4095	4095	0
231	20240216	160700	319565095	4095	4095	4095	4095	0
232	20240216	160600	319565095	4095	4095	4095	4095	0
233	20240216	160500	319565095	4095	4095	4095	4095	0
234	20240216	160400	319565095	4095	4095	4095	4095	0
235	20240216	160300	319565095	4095	4095	4095	4095	0
236	20240216	160200	319565095	4095	4095	4095	4095	0
237	20240216	160100	319565095	4095	4095	4095	4095	0
238	20240216	160000	319565095	4095	4095	4095	4095	0
239	20240216	155900	319565095	4095	4095	4095	4095	0
240	20240216	155800	319565095	4095	4095	4095	4095	0
241	20240216	155700	319565095	4095	4095	4095	4095	0
242	20240216	155600	319565095	4095	4095	4095	4095	772
243	20240216	155500	319565095	4095	4095	4095	4095	0
244	20240216	155400	319565095	4095	4095	4095	4095	0
245	20240216	155300	319565095	4095	4095	4095	4095	0
246	20240216	155200	319565095	4095	4095	4095	4095	0
247	20240216	155100	319565095	4095	4095	4095	4095	0
248	20240216	155000	319565095	4095	4095	4095	4095	0
249	20240216	154900	319565095	4095	4095	4095	4095	0
250	20240216	154800	319565095	4095	4095	4095	4095	0
251	20240216	154700	319565095	4095	4095	4095	4095	0
252	20240216	154600	319565095	4095	4095	4095	4095	0
253	20240216	154500	319565095	4095	4095	4095	4095	0
254	20240216	154400	319565095	4095	4095	4095	4095	0
255	20240216	154300	319565095	4095	4095	4095	4095	0
256	20240216	154200	319565095	4095	4095	4095	4095	0
257	20240216	154100	319565095	4095	4095	4095	4095	0
258	20240216	154000	319565095	4095	4095	4095	4095	0
259	20240216	153900	319565095	4095	4095	4095	4095	0
260	20240216	153800	319565095	4095	4095	4095	4095	0
261	20240216	153700	319565095	4095	4095	4095	4095	0
262	20240216	153600	319565095	4095	4095	4095	4095	0
263	20240216	153500	319565095	4095	4095	4095	4095	0
264	20240216	153400	319565095	4095	4095	4095	4095	0
265	20240216	153300	319565095	4095	4095	4095	4095	0
266	20240216	153200	319565095	4095	4095	4095	4095	0
267	20240216	153100	319565095	4095	4095	4095	4095	0
268	20240216	153000	319565095	4095	4095	4095	4095	772
269	20240216	152900	316403755	4110	4110	4110	4110	0
270	20240216	152800	316403755	4110	4110	4110	4110	0
271	20240216	152700	316403755	4110	4110	4110	4110	0
272	20240216	152600	316403755	4110	4110	4110	4110	0
273	20240216	152500	316403755	4110	4110	4110	4110	0
274	20240216	152400	316403755	4110	4110	4110	4110	0
275	20240216	152300	316403755	4110	4110	4110	4110	0
276	20240216	152200	316403755	4110	4110	4110	4110	0
277	20240216	152100	316403755	4110	4110	4110	4110	0
278	20240216	152000	316403755	4110	4110	4110	4110	0
279	20240216	151900	316403755	4110	4110	4110	4110	0
280	20240216	151800	316403755	4110	4105	4110	4090	122
281	20240216	151700	315902475	4090	4095	4095	4090	44
282	20240216	151600	315722300	4090	4095	4100	4090	304
283	20240216	151500	314476950	4095	4105	4105	4095	531
284	20240216	151400	312299830	4100	4105	4105	4100	302
285	20240216	151300	311061500	4105	4105	4105	4100	64
286	20240216	151200	310798800	4105	4105	4105	4105	21
287	20240216	151100	310712595	4105	4100	4105	4100	997
288	20240216	151000	306622875	4100	4095	4100	4095	1177
289	20240216	150900	301797375	4100	4105	4105	4100	3879
290	20240216	150800	285883475	4105	4105	4105	4105	23
291	20240216	150700	285789060	4100	4105	4105	4100	280
292	20240216	150600	284640085	4105	4105	4105	4105	1
293	20240216	150500	284635980	4110	4115	4115	4110	674
294	20240216	150400	281865450	4110	4110	4110	4110	12
295	20240216	150300	281816130	4115	4115	4115	4115	120
296	20240216	150200	281322330	4115	4115	4115	4115	0
297	20240216	150100	281322330	4115	4110	4115	4110	3
298	20240216	150000	281309995	4115	4115	4115	4115	20
299	20240216	145900	281227695	4110	4110	4110	4110	2
300	20240216	145800	281219475	4115	4115	4115	4115	20
301	20240216	145700	281137175	4110	4115	4115	4110	27
302	20240216	145600	281026085	4110	4110	4110	4110	2
303	20240216	145500	281017865	4115	4110	4115	4110	22
304	20240216	145400	280927345	4115	4110	4115	4110	14
305	20240216	145300	280869755	4115	4115	4115	4115	44
306	20240216	145200	280688695	4110	4115	4115	4110	6
307	20240216	145100	280664025	4115	4115	4115	4115	12
308	20240216	145000	280614645	4115	4110	4115	4110	14
309	20240216	144900	280557040	4110	4110	4110	4110	10
310	20240216	144800	280515940	4115	4110	4115	4110	82
311	20240216	144700	280178770	4110	4110	4110	4110	0
312	20240216	144600	280178770	4110	4110	4110	4110	400
313	20240216	144500	278534770	4120	4115	4120	4115	24
314	20240216	144400	278435910	4110	4110	4110	4110	16
315	20240216	144300	278370150	4110	4110	4110	4110	20
316	20240216	144200	278287950	4105	4105	4105	4105	4
317	20240216	144100	278271530	4105	4105	4105	4105	39
318	20240216	144000	278111435	4110	4105	4110	4105	447
319	20240216	143900	276276400	4110	4110	4110	4110	144
320	20240216	143800	275684560	4110	4115	4115	4110	38
321	20240216	143700	275528280	4110	4115	4115	4110	1816
322	20240216	143600	268056270	4115	4115	4115	4115	48
323	20240216	143500	267858750	4120	4110	4120	4110	115
324	20240216	143400	267385430	4115	4115	4115	4115	9
325	20240216	143300	267348395	4110	4110	4115	4110	31
326	20240216	143200	267220885	4115	4115	4115	4110	33
327	20240216	143100	267085150	4115	4115	4115	4115	0
328	20240216	143000	267085150	4115	4115	4115	4110	20
329	20240216	142900	267002860	4115	4115	4115	4115	0
330	20240216	142800	267002860	4115	4110	4115	4110	7
331	20240216	142700	266974065	4105	4105	4105	4105	0
332	20240216	142600	266974065	4105	4105	4105	4105	0
333	20240216	142500	266974065	4105	4110	4110	4105	13
334	20240216	142400	266920640	4115	4115	4115	4115	123
335	20240216	142300	266414495	4095	4120	4120	4090	1279
336	20240216	142200	261169700	4120	4120	4120	4120	35
337	20240216	142100	261025500	4120	4120	4120	4120	65
338	20240216	142000	260757700	4125	4120	4125	4120	20
339	20240216	141900	260675290	4115	4115	4115	4115	182
340	20240216	141800	259926360	4110	4115	4115	4110	23
341	20240216	141700	259831730	4110	4110	4110	4110	2
342	20240216	141600	259823510	4110	4110	4110	4110	2
343	20240216	141500	259815290	4115	4115	4115	4115	23
344	20240216	141400	259720645	4120	4120	4120	4120	0
345	20240216	141300	259720645	4120	4120	4120	4120	20
346	20240216	141200	259638245	4115	4110	4115	4110	20
347	20240216	141100	259555950	4110	4110	4110	4110	2
348	20240216	141000	259547730	4115	4115	4115	4115	20
349	20240216	140900	259465430	4110	4110	4110	4110	55
350	20240216	140800	259239380	4115	4120	4120	4115	408
351	20240216	140700	257559430	4115	4115	4115	4115	0
352	20240216	140600	257559430	4115	4115	4115	4115	0
353	20240216	140500	257559430	4115	4120	4120	4115	23
354	20240216	140400	257464685	4115	4120	4120	4115	128
355	20240216	140300	256937385	4120	4125	4125	4120	24
356	20240216	140200	256838405	4120	4120	4120	4120	25
357	20240216	140100	256735405	4120	4120	4120	4120	0
358	20240216	140000	256735405	4120	4125	4125	4120	24
359	20240216	135900	256636425	4125	4120	4125	4120	18
360	20240216	135800	256562200	4120	4125	4125	4120	53
361	20240216	135700	256343700	4120	4120	4120	4120	4
362	20240216	135600	256327220	4125	4125	4125	4125	8
363	20240216	135500	256294220	4125	4120	4125	4120	38
364	20240216	135400	256137515	4120	4120	4120	4120	41
365	20240216	135300	255968595	4125	4115	4125	4115	447
366	20240216	135200	254126950	4115	4110	4115	4110	76
367	20240216	135100	253814300	4115	4115	4115	4115	164
368	20240216	135000	253139440	4120	4120	4120	4115	30
369	20240216	134900	253015845	4115	4120	4120	4115	9
370	20240216	134800	252978770	4120	4120	4120	4120	20
371	20240216	134700	252896370	4120	4120	4120	4120	8
372	20240216	134600	252863410	4120	4125	4125	4120	62
373	20240216	134500	252607925	4125	4120	4125	4120	25
374	20240216	134400	252504825	4125	4125	4125	4120	57
375	20240216	134300	252269895	4120	4120	4120	4115	399
376	20240216	134200	250626040	4120	4120	4120	4120	42
377	20240216	134100	250453000	4115	4115	4120	4115	8
378	20240216	134000	250420075	4115	4110	4115	4110	76
379	20240216	133900	250107615	4115	4110	4115	4110	12
380	20240216	133800	250058255	4115	4110	4115	4110	39
381	20240216	133700	249897825	4115	4115	4115	4115	102
382	20240216	133600	249478095	4115	4115	4115	4110	14
383	20240216	133500	249420500	4120	4115	4120	4115	26
384	20240216	133400	249313410	4115	4115	4115	4115	20
385	20240216	133300	249231110	4115	4115	4115	4115	39
386	20240216	133200	249070625	4120	4120	4120	4120	9
387	20240216	133100	249033545	4115	4115	4115	4115	600
388	20240216	133000	246564545	4115	4115	4115	4115	33
389	20240216	132900	246428750	4110	4115	4115	4110	14
390	20240216	132800	246371170	4110	4105	4110	4105	44
391	20240216	132700	246190545	4105	4110	4110	4105	10
392	20240216	132600	246149450	4115	4105	4115	4105	11
393	20240216	132500	246104215	4110	4105	4110	4100	73
394	20240216	132400	245804790	4110	4105	4110	4105	36
395	20240216	132300	245656970	4105	4105	4105	4105	20
396	20240216	132200	245574870	4105	4100	4105	4100	16
397	20240216	132100	245509225	4105	4100	4105	4100	106
398	20240216	132000	245074560	4105	4115	4115	4100	677
399	20240216	131900	242295835	4115	4110	4115	4110	27
400	20240216	131800	242184825	4110	4105	4110	4105	21
401	20240216	131700	242098615	4100	4100	4100	4100	1
402	20240216	131600	242094515	4100	4100	4105	4100	10
403	20240216	131500	242053475	4100	4100	4105	4100	22
404	20240216	131400	241963175	4110	4105	4110	4105	29
405	20240216	131300	241844115	4105	4095	4105	4095	12
406	20240216	131200	241794875	4090	4090	4090	4090	140
407	20240216	131100	241222275	4090	4090	4090	4090	1
408	20240216	131000	241218185	4100	4110	4110	4100	28
409	20240216	130900	241103305	4120	4085	4120	4085	2009
410	20240216	130800	232848810	4085	4085	4085	4080	30
411	20240216	130700	232726275	4080	4085	4085	4080	9
412	20240216	130600	232689515	4080	4080	4080	4080	3
413	20240216	130500	232677275	4085	4080	4085	4080	23
414	20240216	130400	232583395	4085	4080	4085	4080	30
415	20240216	130300	232460900	4080	4080	4095	4070	299
416	20240216	130200	231243000	4090	4080	4090	4080	9
417	20240216	130100	231206200	4080	4075	4080	4075	6
418	20240216	130000	231181735	4080	4080	4080	4080	20
419	20240216	125900	231100135	4080	4085	4085	4080	70
420	20240216	125800	230814195	4095	4090	4095	4090	28
421	20240216	125700	230699635	4090	4090	4090	4090	0
422	20240216	125600	230699635	4090	4095	4095	4085	56
423	20240216	125500	230470735	4110	4110	4110	4110	29
424	20240216	125400	230351545	4115	4085	4115	4085	1023
425	20240216	125300	226148575	4090	4090	4090	4090	28
426	20240216	125200	226034055	4075	4080	4080	4075	189
427	20240216	125100	225263840	4080	4080	4080	4080	6
428	20240216	125000	225239360	4085	4080	4085	4080	23
429	20240216	124900	225145420	4080	4085	4085	4080	20
430	20240216	124800	225063725	4090	4090	4090	4085	43
431	20240216	124700	224887880	4090	4085	4090	4085	9
432	20240216	124600	224851075	4085	4085	4085	4085	1
433	20240216	124500	224846990	4090	4085	4090	4085	13
434	20240216	124400	224793840	4090	4090	4090	4090	29
435	20240216	124300	224675230	4095	4075	4095	4075	1020
436	20240216	124200	220506515	4075	4070	4075	4070	22
437	20240216	124100	220416935	4070	4075	4075	4070	131
438	20240216	124000	219883720	4070	4075	4075	4070	50
439	20240216	123900	219680000	4075	4070	4075	4070	11
440	20240216	123800	219635190	4070	4075	4075	4070	253
441	20240216	123700	218605340	4075	4070	4075	4070	28
442	20240216	123600	218491260	4075	4075	4075	4075	33
443	20240216	123500	218356785	4070	4075	4075	4070	35
444	20240216	123400	218214190	4070	4075	4075	4070	221
445	20240216	123300	217313775	4075	4070	4075	4070	1350
446	20240216	123200	211819135	4070	4075	4075	4070	11
447	20240216	123100	211774320	4070	4070	4070	4070	0
448	20240216	123000	211774320	4070	4075	4075	4070	31
449	20240216	122900	211648010	4075	4070	4075	4070	14
450	20240216	122800	211590980	4075	4075	4075	4070	60
451	20240216	122700	211346515	4075	4070	4075	4070	45
452	20240216	122600	211163320	4075	4075	4075	4075	352
453	20240216	122500	209728920	4085	4085	4085	4080	31
454	20240216	122400	209602300	4080	4075	4080	4075	51
455	20240216	122300	209394225	4075	4080	4080	4075	23
456	20240216	122200	209300400	4080	4080	4080	4080	10
457	20240216	122100	209259600	4075	4075	4080	4075	14
458	20240216	122000	209202510	4075	4080	4080	4075	44
459	20240216	121900	209023010	4080	4080	4085	4080	11
460	20240216	121800	208978090	4085	4080	4085	4080	21
461	20240216	121700	208892310	4080	4080	4080	4080	0
462	20240216	121600	208892310	4080	4085	4085	4080	10
463	20240216	121500	208851470	4080	4080	4085	4080	26
464	20240216	121400	208745290	4075	4075	4075	4075	1
465	20240216	121300	208741215	4075	4080	4085	4075	30
466	20240216	121200	208618775	4075	4075	4075	4075	1
467	20240216	121100	208614700	4075	4075	4075	4075	2
468	20240216	121000	208606550	4080	4080	4080	4075	33
469	20240216	120900	208471935	4075	4080	4080	4075	95
470	20240216	120800	208084560	4080	4075	4080	4075	392
471	20240216	120700	206487115	4070	4075	4075	4070	10
472	20240216	120600	206446375	4070	4070	4070	4070	19
473	20240216	120500	206369045	4075	4075	4080	4075	182
474	20240216	120400	205627295	4075	4070	4075	4070	54
475	20240216	120300	205407335	4070	4070	4070	4070	170
476	20240216	120200	204715435	4065	4065	4070	4065	91
477	20240216	120100	204345475	4070	4070	4070	4070	9
478	20240216	120000	204308845	4065	4065	4065	4065	1
479	20240216	115900	204304780	4070	4070	4070	4070	9
480	20240216	115800	204268150	4060	4075	4075	4060	1970
481	20240216	115700	196269530	4065	4075	4075	4065	632
482	20240216	115600	193699085	4075	4080	4080	4075	14
483	20240216	115500	193641995	4075	4070	4075	4070	12
484	20240216	115400	193593120	4075	4070	4075	4070	47
485	20240216	115300	193401785	4070	4075	4075	4070	328
486	20240216	115200	192066685	4075	4075	4075	4070	53
487	20240216	115100	191850890	4075	4065	4075	4065	370
488	20240216	115000	190344970	4070	4065	4070	4065	35
489	20240216	114900	190202525	4065	4065	4065	4065	0
490	20240216	114800	190202525	4065	4070	4070	4065	39
491	20240216	114700	190043850	4070	4075	4075	4070	79
492	20240216	114600	189722280	4065	4070	4070	4065	709
493	20240216	114500	186840170	4075	4075	4075	4075	29
494	20240216	114400	186721995	4070	4070	4075	4070	598
495	20240216	114300	184288095	4070	4070	4070	4065	110
496	20240216	114200	183840730	4070	4075	4075	4070	203
497	20240216	114100	183013955	4075	4085	4085	4075	21
498	20240216	114000	182928270	4085	4085	4085	4085	21
499	20240216	113900	182842485	4085	4085	4085	4085	8
500	20240216	113800	182809805	4080	4085	4085	4080	31
501	20240216	113700	182683185	4080	4085	4085	4080	4
502	20240216	113600	182666855	4085	4085	4090	4080	123
503	20240216	113500	182164175	4085	4085	4085	4085	42
504	20240216	113400	181992605	4080	4085	4085	4080	103
505	20240216	113300	181571900	4085	4080	4085	4080	22
506	20240216	113200	181482050	4080	4075	4080	4075	14
507	20240216	113100	181424940	4080	4075	4080	4075	17
508	20240216	113000	181355620	4075	4075	4075	4075	82
509	20240216	112900	181021470	4070	4070	4070	4070	1
510	20240216	112800	181017400	4075	4075	4075	4070	34
511	20240216	112700	180878880	4070	4075	4075	4070	40
512	20240216	112600	180716035	4075	4070	4075	4070	311
513	20240216	112500	179448730	4075	4075	4075	4075	28
514	20240216	112400	179334630	4070	4070	4075	4070	16
515	20240216	112300	179269445	4065	4065	4065	4065	13
516	20240216	112200	179216600	4065	4070	4070	4065	121
517	20240216	112100	178724235	4070	4075	4075	4070	209
518	20240216	112000	177873565	4075	4075	4075	4075	21
519	20240216	111900	177787990	4070	4075	4075	4070	10
520	20240216	111800	177747250	4070	4075	4075	4070	39
521	20240216	111700	177588390	4075	4075	4075	4070	12
522	20240216	111600	177539500	4075	4075	4075	4075	9
523	20240216	111500	177502825	4070	4075	4075	4070	22
524	20240216	111400	177413185	4075	4070	4075	4070	10
525	20240216	111300	177372445	4070	4070	4075	4070	29
526	20240216	111200	177254370	4065	4065	4065	4065	5
527	20240216	111100	177234045	4065	4065	4070	4065	49
528	20240216	111000	177034820	4070	4070	4070	4070	28
529	20240216	110900	176920860	4065	4065	4070	4065	304
530	20240216	110800	175683855	4065	4065	4070	4065	213
531	20240216	110700	174817965	4070	4065	4070	4065	13
532	20240216	110600	174765080	4070	4070	4070	4070	10
533	20240216	110500	174724380	4070	4070	4070	4065	82
534	20240216	110400	174390710	4070	4065	4070	4065	105
535	20240216	110300	173963855	4060	4060	4060	4060	2
536	20240216	110200	173955735	4065	4060	4065	4060	9
537	20240216	110100	173919155	4065	4065	4065	4065	0
538	20240216	110000	173919155	4065	4065	4065	4060	125
539	20240216	105900	173411085	4060	4065	4065	4060	10
540	20240216	105800	173370440	4060	4060	4060	4060	1
541	20240216	105700	173366380	4065	4065	4065	4065	10
542	20240216	105600	173325730	4070	4060	4070	4060	376
543	20240216	105500	171799000	4060	4060	4060	4060	0
544	20240216	105400	171799000	4060	4060	4060	4060	0
545	20240216	105300	171799000	4060	4060	4060	4060	7
546	20240216	105200	171770580	4065	4065	4065	4065	54
547	20240216	105100	171551070	4065	4065	4070	4065	873
548	20240216	105000	168001050	4065	4070	4070	4065	379
549	20240216	104900	166458710	4065	4065	4065	4065	344
550	20240216	104800	165060350	4065	4060	4065	4060	132
551	20240216	104700	164523780	4060	4060	4060	4060	0
552	20240216	104600	164523780	4060	4060	4060	4060	28
553	20240216	104500	164410100	4060	4060	4060	4060	52
554	20240216	104400	164198980	4060	4060	4060	4060	8
555	20240216	104300	164166500	4060	4060	4060	4060	29
556	20240216	104200	164048760	4050	4065	4070	4050	103
557	20240216	104100	163630075	4050	4065	4065	4050	702
558	20240216	104000	160785300	4070	4060	4070	4060	10
559	20240216	103900	160744660	4055	4055	4055	4055	6
560	20240216	103800	160720330	4065	4055	4065	4055	14
561	20240216	103700	160663510	4060	4055	4065	4055	168
562	20240216	103600	159981220	4055	4050	4055	4050	3
563	20240216	103500	159969060	4055	4050	4055	4050	59
564	20240216	103400	159730085	4060	4060	4060	4060	20
565	20240216	103300	159648885	4060	4060	4060	4060	112
566	20240216	103200	159194165	4060	4060	4060	4060	6
567	20240216	103100	159169805	4050	4050	4050	4050	10
568	20240216	103000	159129305	4060	4055	4060	4055	45
569	20240216	102900	158946630	4055	4050	4055	4050	175
570	20240216	102800	158237285	4045	4050	4050	4045	520
571	20240216	102700	156133625	4050	4050	4050	4050	35
572	20240216	102600	155991875	4055	4055	4055	4045	613
573	20240216	102500	153509090	4055	4055	4055	4055	5
574	20240216	102400	153488815	4055	4055	4055	4055	0
575	20240216	102300	153488815	4055	4055	4055	4055	550
576	20240216	102200	151258565	4055	4055	4055	4055	4
577	20240216	102100	151242345	4060	4070	4070	4060	141
578	20240216	102000	150669265	4075	4050	4075	4050	423
579	20240216	101900	148952560	4055	4055	4055	4055	552
580	20240216	101800	146714200	4055	4055	4055	4055	0
581	20240216	101700	146714200	4055	4055	4055	4055	1
582	20240216	101600	146710145	4060	4055	4060	4055	8
583	20240216	101500	146677695	4060	4055	4060	4055	69
584	20240216	101400	146397595	4055	4055	4055	4055	39
585	20240216	101300	146239450	4055	4055	4055	4055	42
586	20240216	101200	146069140	4055	4055	4055	4050	122
587	20240216	101100	145574525	4050	4055	4055	4050	101
588	20240216	101000	145165405	4055	4045	4055	4040	647
589	20240216	100900	142548340	4070	4070	4070	4065	726
590	20240216	100800	139596495	4070	4045	4200	4035	7422
591	20240216	100700	109199175	4050	4050	4055	4050	691
592	20240216	100600	106400040	4055	4055	4055	4050	644
593	20240216	100500	103788695	4055	4060	4060	4050	1986
594	20240216	100400	95736335	4065	4060	4065	4060	81
595	20240216	100300	95407465	4060	4060	4065	4060	96
596	20240216	100200	95017700	4065	4065	4070	4065	72
597	20240216	100100	94724925	4060	4065	4065	4060	484
598	20240216	100000	92758925	4070	4070	4070	4070	2
599	20240216	095900	92750785	4065	4065	4065	4065	82
600	20240216	095800	92417455	4065	4070	4070	4065	149
601	20240216	095700	91811215	4065	4070	4070	4065	317
602	20240216	095600	90522210	4065	4075	4075	4065	331
603	20240216	095500	89176685	4060	4065	4065	4060	383
604	20240216	095400	87621645	4065	4075	4075	4060	325
605	20240216	095300	86301335	4075	4070	4075	4065	321
606	20240216	095200	84996195	4075	4070	4075	4070	189
607	20240216	095100	84226575	4075	4075	4075	4075	17
608	20240216	095000	84157300	4075	4080	4085	4065	865
609	20240216	094900	80632440	4085	4085	4085	4085	4
610	20240216	094800	80616100	4085	4080	4085	4080	240
611	20240216	094700	79636420	4080	4085	4085	4080	9
612	20240216	094600	79599680	4095	4095	4095	4080	1126
613	20240216	094500	75000180	4095	4100	4100	4095	20
614	20240216	094400	74918260	4100	4100	4100	4100	0
615	20240216	094300	74918260	4100	4100	4100	4100	27
616	20240216	094200	74807560	4100	4100	4100	4100	22
617	20240216	094100	74717360	4100	4100	4100	4100	35
618	20240216	094000	74573860	4100	4100	4100	4100	103
619	20240216	093900	74151560	4100	4100	4100	4100	13
620	20240216	093800	74098260	4100	4090	4100	4090	45
621	20240216	093700	73914200	4090	4095	4100	4090	1784
622	20240216	093600	66617330	4095	4095	4095	4095	488
623	20240216	093500	64618970	4090	4095	4095	4090	224
624	20240216	093400	63702690	4095	4095	4095	4095	0
625	20240216	093300	63702690	4095	4095	4095	4095	0
626	20240216	093200	63702690	4095	4100	4100	4095	101
627	20240216	093100	63289090	4095	4100	4100	4095	103
628	20240216	093000	62867290	4085	4085	4085	4085	34
629	20240216	092900	62728400	4090	4100	4100	4090	2006
630	20240216	092800	54517845	4105	4100	4105	4100	6
631	20240216	092700	54493225	4100	4100	4100	4100	35
632	20240216	092600	54349725	4100	4100	4100	4100	0
633	20240216	092500	54349725	4100	4100	4100	4100	0
634	20240216	092400	54349725	4100	4100	4100	4100	113
635	20240216	092300	53886425	4100	4105	4105	4100	1099
636	20240216	092200	49379670	4105	4105	4115	4105	1329
637	20240216	092100	43919885	4100	4105	4105	4100	100
638	20240216	092000	43509635	4100	4105	4105	4100	3
639	20240216	091900	43497330	4110	4110	4110	4110	0
640	20240216	091800	43497330	4110	4110	4110	4110	141
641	20240216	091700	42917820	4085	4110	4110	4085	1900
642	20240216	091600	35118555	4110	4110	4110	4110	683
643	20240216	091500	32311425	4110	4110	4115	4110	520
644	20240216	091400	30174215	4115	4120	4120	4115	164
645	20240216	091300	29499035	4120	4120	4120	4110	803
646	20240216	091200	26195365	4115	4125	4125	4115	489
647	20240216	091100	24181085	4125	4130	4130	4125	531
648	20240216	091000	21990160	4135	4140	4140	4125	2810
649	20240216	090900	10364450	4145	4150	4150	4145	590
650	20240216	090800	7916625	4155	4160	4160	4155	428
651	20240216	090700	6138040	4160	4160	4165	4160	217
652	20240216	090600	5235295	4155	4155	4155	4155	0
653	20240216	090500	5235295	4155	4155	4155	4155	123
654	20240216	090400	4724230	4155	4155	4155	4155	40
655	20240216	090300	4558030	4155	4155	4155	4155	12
656	20240216	090200	4508170	4155	4155	4155	4155	100
657	20240216	090100	4092670	4155	4175	4175	4155	608
658	20240216	090000	1554960	4180	4180	4180	4180	372