KissMeData/097800/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200300	384416085	1566	1566	1566	1566	4314
3	20240216	200200	384416085	1566	1566	1566	1566	0
4	20240216	200100	384416085	1566	1566	1566	1566	0
5	20240216	200000	384416085	1566	1566	1566	1566	0
6	20240216	195900	384416085	1566	1566	1566	1566	0
7	20240216	195800	384416085	1566	1566	1566	1566	0
8	20240216	195700	384416085	1566	1566	1566	1566	0
9	20240216	195600	384416085	1566	1566	1566	1566	0
10	20240216	195500	384416085	1566	1566	1566	1566	0
11	20240216	195400	384416085	1566	1566	1566	1566	0
12	20240216	195300	384416085	1566	1566	1566	1566	0
13	20240216	195200	384416085	1566	1566	1566	1566	0
14	20240216	195100	384416085	1566	1566	1566	1566	0
15	20240216	195000	384416085	1566	1566	1566	1566	0
16	20240216	194900	384416085	1566	1566	1566	1566	0
17	20240216	194800	384416085	1566	1566	1566	1566	0
18	20240216	194700	384416085	1566	1566	1566	1566	0
19	20240216	194600	384416085	1566	1566	1566	1566	0
20	20240216	194500	384416085	1566	1566	1566	1566	0
21	20240216	194400	384416085	1566	1566	1566	1566	0
22	20240216	194300	384416085	1566	1566	1566	1566	0
23	20240216	194200	384416085	1566	1566	1566	1566	0
24	20240216	194100	384416085	1566	1566	1566	1566	0
25	20240216	194000	384416085	1566	1566	1566	1566	0
26	20240216	193900	384416085	1566	1566	1566	1566	0
27	20240216	193800	384416085	1566	1566	1566	1566	0
28	20240216	193700	384416085	1566	1566	1566	1566	0
29	20240216	193600	384416085	1566	1566	1566	1566	0
30	20240216	193500	384416085	1566	1566	1566	1566	0
31	20240216	193400	384416085	1566	1566	1566	1566	0
32	20240216	193300	384416085	1566	1566	1566	1566	4314
33	20240216	193200	384416085	1566	1566	1566	1566	0
34	20240216	193100	384416085	1566	1566	1566	1566	0
35	20240216	193000	384416085	1566	1566	1566	1566	0
36	20240216	192900	384416085	1566	1566	1566	1566	0
37	20240216	192800	384416085	1566	1566	1566	1566	0
38	20240216	192700	384416085	1566	1566	1566	1566	0
39	20240216	192600	384416085	1566	1566	1566	1566	0
40	20240216	192500	384416085	1566	1566	1566	1566	0
41	20240216	192400	384416085	1566	1566	1566	1566	0
42	20240216	192300	384416085	1566	1566	1566	1566	0
43	20240216	192200	384416085	1566	1566	1566	1566	0
44	20240216	192100	384416085	1566	1566	1566	1566	0
45	20240216	192000	384416085	1566	1566	1566	1566	0
46	20240216	191900	384416085	1566	1566	1566	1566	0
47	20240216	191800	384416085	1566	1566	1566	1566	0
48	20240216	191700	384416085	1566	1566	1566	1566	0
49	20240216	191600	384416085	1566	1566	1566	1566	0
50	20240216	191500	384416085	1566	1566	1566	1566	0
51	20240216	191400	384416085	1566	1566	1566	1566	0
52	20240216	191300	384416085	1566	1566	1566	1566	0
53	20240216	191200	384416085	1566	1566	1566	1566	0
54	20240216	191100	384416085	1566	1566	1566	1566	0
55	20240216	191000	384416085	1566	1566	1566	1566	0
56	20240216	190900	384416085	1566	1566	1566	1566	0
57	20240216	190800	384416085	1566	1566	1566	1566	0
58	20240216	190700	384416085	1566	1566	1566	1566	0
59	20240216	190600	384416085	1566	1566	1566	1566	0
60	20240216	190500	384416085	1566	1566	1566	1566	0
61	20240216	190400	384416085	1566	1566	1566	1566	0
62	20240216	190300	384416085	1566	1566	1566	1566	4314
63	20240216	190200	384416085	1566	1566	1566	1566	0
64	20240216	190100	384416085	1566	1566	1566	1566	0
65	20240216	190000	384416085	1566	1566	1566	1566	0
66	20240216	185900	384416085	1566	1566	1566	1566	0
67	20240216	185800	384416085	1566	1566	1566	1566	0
68	20240216	185700	384416085	1566	1566	1566	1566	0
69	20240216	185600	384416085	1566	1566	1566	1566	0
70	20240216	185500	384416085	1566	1566	1566	1566	0
71	20240216	185400	384416085	1566	1566	1566	1566	0
72	20240216	185300	384416085	1566	1566	1566	1566	0
73	20240216	185200	384416085	1566	1566	1566	1566	0
74	20240216	185100	384416085	1566	1566	1566	1566	0
75	20240216	185000	384416085	1566	1566	1566	1566	0
76	20240216	184900	384416085	1566	1566	1566	1566	0
77	20240216	184800	384416085	1566	1566	1566	1566	0
78	20240216	184700	384416085	1566	1566	1566	1566	0
79	20240216	184600	384416085	1566	1566	1566	1566	0
80	20240216	184500	384416085	1566	1566	1566	1566	0
81	20240216	184400	384416085	1566	1566	1566	1566	0
82	20240216	184300	384416085	1566	1566	1566	1566	0
83	20240216	184200	384416085	1566	1566	1566	1566	0
84	20240216	184100	384416085	1566	1566	1566	1566	0
85	20240216	184000	384416085	1566	1566	1566	1566	0
86	20240216	183900	384416085	1566	1566	1566	1566	0
87	20240216	183800	384416085	1566	1566	1566	1566	0
88	20240216	183700	384416085	1566	1566	1566	1566	0
89	20240216	183600	384416085	1566	1566	1566	1566	0
90	20240216	183500	384416085	1566	1566	1566	1566	0
91	20240216	183400	384416085	1566	1566	1566	1566	0
92	20240216	183300	384416085	1566	1566	1566	1566	4314
93	20240216	183200	384416085	1566	1566	1566	1566	0
94	20240216	183100	384416085	1566	1566	1566	1566	0
95	20240216	183000	384416085	1566	1566	1566	1566	0
96	20240216	182900	384416085	1566	1566	1566	1566	0
97	20240216	182800	384416085	1566	1566	1566	1566	0
98	20240216	182700	384416085	1566	1566	1566	1566	0
99	20240216	182600	384416085	1566	1566	1566	1566	0
100	20240216	182500	384416085	1566	1566	1566	1566	0
101	20240216	182400	384416085	1566	1566	1566	1566	0
102	20240216	182300	384416085	1566	1566	1566	1566	0
103	20240216	182200	384416085	1566	1566	1566	1566	0
104	20240216	182100	384416085	1566	1566	1566	1566	0
105	20240216	182000	384416085	1566	1566	1566	1566	0
106	20240216	181900	384416085	1566	1566	1566	1566	0
107	20240216	181800	384416085	1566	1566	1566	1566	0
108	20240216	181700	384416085	1566	1566	1566	1566	0
109	20240216	181600	384416085	1566	1566	1566	1566	0
110	20240216	181500	384416085	1566	1566	1566	1566	0
111	20240216	181400	384416085	1566	1566	1566	1566	0
112	20240216	181300	384416085	1566	1566	1566	1566	0
113	20240216	181200	384416085	1566	1566	1566	1566	0
114	20240216	181100	384416085	1566	1566	1566	1566	0
115	20240216	181000	384416085	1566	1566	1566	1566	0
116	20240216	180900	384416085	1566	1566	1566	1566	0
117	20240216	180800	384416085	1566	1566	1566	1566	0
118	20240216	180700	384416085	1566	1566	1566	1566	0
119	20240216	180600	384416085	1566	1566	1566	1566	0
120	20240216	180500	384416085	1566	1566	1566	1566	0
121	20240216	180400	384416085	1566	1566	1566	1566	0
122	20240216	180300	384416085	1566	1566	1566	1566	4314
123	20240216	180200	384416085	1566	1566	1566	1566	0
124	20240216	180100	384416085	1566	1566	1566	1566	0
125	20240216	180000	384416085	1566	1566	1566	1566	0
126	20240216	175900	384416085	1566	1566	1566	1566	0
127	20240216	175800	384416085	1566	1566	1566	1566	0
128	20240216	175700	384416085	1566	1566	1566	1566	0
129	20240216	175600	384416085	1566	1566	1566	1566	0
130	20240216	175500	384416085	1566	1566	1566	1566	0
131	20240216	175400	384416085	1566	1566	1566	1566	0
132	20240216	175300	384416085	1566	1566	1566	1566	0
133	20240216	175200	384416085	1566	1566	1566	1566	0
134	20240216	175100	384416085	1566	1566	1566	1566	0
135	20240216	175000	384416085	1566	1566	1566	1566	0
136	20240216	174900	384416085	1566	1566	1566	1566	0
137	20240216	174800	384416085	1566	1566	1566	1566	0
138	20240216	174700	384416085	1566	1566	1566	1566	0
139	20240216	174600	384416085	1566	1566	1566	1566	0
140	20240216	174500	384416085	1566	1566	1566	1566	0
141	20240216	174400	384416085	1566	1566	1566	1566	0
142	20240216	174300	384416085	1566	1566	1566	1566	0
143	20240216	174200	384416085	1566	1566	1566	1566	0
144	20240216	174100	384416085	1566	1566	1566	1566	0
145	20240216	174000	384416085	1566	1566	1566	1566	0
146	20240216	173900	384416085	1566	1566	1566	1566	0
147	20240216	173800	384416085	1566	1566	1566	1566	0
148	20240216	173700	384416085	1566	1566	1566	1566	0
149	20240216	173600	384416085	1566	1566	1566	1566	0
150	20240216	173500	384416085	1566	1566	1566	1566	0
151	20240216	173400	384416085	1566	1566	1566	1566	0
152	20240216	173300	384416085	1566	1566	1566	1566	4314
153	20240216	173200	384416085	1566	1566	1566	1566	0
154	20240216	173100	384416085	1566	1566	1566	1566	0
155	20240216	173000	384416085	1566	1566	1566	1566	0
156	20240216	172900	384416085	1566	1566	1566	1566	0
157	20240216	172800	384416085	1566	1566	1566	1566	0
158	20240216	172700	384416085	1566	1566	1566	1566	0
159	20240216	172600	384416085	1566	1566	1566	1566	0
160	20240216	172500	384416085	1566	1566	1566	1566	0
161	20240216	172400	384416085	1566	1566	1566	1566	0
162	20240216	172300	384416085	1566	1566	1566	1566	0
163	20240216	172200	384416085	1566	1566	1566	1566	0
164	20240216	172100	384416085	1566	1566	1566	1566	0
165	20240216	172000	384416085	1566	1566	1566	1566	0
166	20240216	171900	384416085	1566	1566	1566	1566	0
167	20240216	171800	384416085	1566	1566	1566	1566	0
168	20240216	171700	384416085	1566	1566	1566	1566	0
169	20240216	171600	384416085	1566	1566	1566	1566	0
170	20240216	171500	384416085	1566	1566	1566	1566	0
171	20240216	171400	384416085	1566	1566	1566	1566	0
172	20240216	171300	384416085	1566	1566	1566	1566	0
173	20240216	171200	384416085	1566	1566	1566	1566	0
174	20240216	171100	384416085	1566	1566	1566	1566	0
175	20240216	171000	384416085	1566	1566	1566	1566	0
176	20240216	170900	384416085	1566	1566	1566	1566	0
177	20240216	170800	384416085	1566	1566	1566	1566	0
178	20240216	170700	384416085	1566	1566	1566	1566	0
179	20240216	170600	384416085	1566	1566	1566	1566	0
180	20240216	170500	384416085	1566	1566	1566	1566	0
181	20240216	170400	384416085	1566	1566	1566	1566	0
182	20240216	170300	384416085	1566	1566	1566	1566	4314
183	20240216	170200	384416085	1566	1566	1566	1566	0
184	20240216	170100	384416085	1566	1566	1566	1566	0
185	20240216	170000	384416085	1566	1566	1566	1566	0
186	20240216	165900	384416085	1566	1566	1566	1566	0
187	20240216	165800	384416085	1566	1566	1566	1566	0
188	20240216	165700	384416085	1566	1566	1566	1566	0
189	20240216	165600	384416085	1566	1566	1566	1566	0
190	20240216	165500	384416085	1566	1566	1566	1566	0
191	20240216	165400	384416085	1566	1566	1566	1566	0
192	20240216	165300	384416085	1566	1566	1566	1566	0
193	20240216	165200	384416085	1566	1566	1566	1566	0
194	20240216	165100	384416085	1566	1566	1566	1566	0
195	20240216	165000	384416085	1566	1566	1566	1566	0
196	20240216	164900	384416085	1566	1566	1566	1566	0
197	20240216	164800	384416085	1566	1566	1566	1566	0
198	20240216	164700	384416085	1566	1566	1566	1566	0
199	20240216	164600	384416085	1566	1566	1566	1566	0
200	20240216	164500	384416085	1566	1566	1566	1566	0
201	20240216	164400	384416085	1566	1566	1566	1566	0
202	20240216	164300	384416085	1566	1566	1566	1566	0
203	20240216	164200	384416085	1566	1566	1566	1566	0
204	20240216	164100	384416085	1566	1566	1566	1566	0
205	20240216	164000	384416085	1566	1566	1566	1566	0
206	20240216	163900	384416085	1566	1566	1566	1566	0
207	20240216	163800	384416085	1566	1566	1566	1566	0
208	20240216	163700	384416085	1566	1566	1566	1566	0
209	20240216	163600	384416085	1566	1566	1566	1566	0
210	20240216	163500	384416085	1566	1566	1566	1566	0
211	20240216	163400	384416085	1566	1566	1566	1566	0
212	20240216	163300	384416085	1566	1566	1566	1566	4314
213	20240216	163200	384416085	1566	1566	1566	1566	0
214	20240216	163100	384416085	1566	1566	1566	1566	0
215	20240216	163000	384416085	1566	1566	1566	1566	0
216	20240216	162900	384416085	1566	1566	1566	1566	0
217	20240216	162800	384416085	1566	1566	1566	1566	0
218	20240216	162700	384416085	1566	1566	1566	1566	0
219	20240216	162600	384416085	1566	1566	1566	1566	0
220	20240216	162500	384416085	1566	1566	1566	1566	0
221	20240216	162400	384416085	1566	1566	1566	1566	0
222	20240216	162300	384416085	1566	1566	1566	1566	0
223	20240216	162200	384416085	1566	1566	1566	1566	0
224	20240216	162100	384416085	1566	1566	1566	1566	0
225	20240216	162000	384416085	1566	1566	1566	1566	0
226	20240216	161900	384416085	1566	1566	1566	1566	0
227	20240216	161800	384416085	1566	1566	1566	1566	0
228	20240216	161700	384416085	1566	1566	1566	1566	0
229	20240216	161600	384416085	1566	1566	1566	1566	0
230	20240216	161500	384416085	1566	1566	1566	1566	0
231	20240216	161400	384416085	1566	1566	1566	1566	0
232	20240216	161300	384416085	1566	1566	1566	1566	0
233	20240216	161200	384416085	1566	1566	1566	1566	0
234	20240216	161100	384416085	1566	1566	1566	1566	0
235	20240216	161000	384416085	1566	1566	1566	1566	0
236	20240216	160900	384416085	1566	1566	1566	1566	0
237	20240216	160800	384416085	1566	1566	1566	1566	0
238	20240216	160700	384416085	1566	1566	1566	1566	0
239	20240216	160600	384416085	1566	1566	1566	1566	0
240	20240216	160500	384416085	1566	1566	1566	1566	0
241	20240216	160400	384416085	1566	1566	1566	1566	0
242	20240216	160300	384416085	1566	1566	1566	1566	4314
243	20240216	160200	384416085	1566	1566	1566	1566	0
244	20240216	160100	384416085	1566	1566	1566	1566	0
245	20240216	160000	384416085	1566	1566	1566	1566	0
246	20240216	155900	384416085	1566	1566	1566	1566	0
247	20240216	155800	384416085	1566	1566	1566	1566	0
248	20240216	155700	384416085	1566	1566	1566	1566	0
249	20240216	155600	384416085	1566	1566	1566	1566	0
250	20240216	155500	384416085	1566	1566	1566	1566	0
251	20240216	155400	384416085	1566	1566	1566	1566	0
252	20240216	155300	384416085	1566	1566	1566	1566	0
253	20240216	155200	384416085	1566	1566	1566	1566	0
254	20240216	155100	384416085	1566	1566	1566	1566	0
255	20240216	155000	384416085	1566	1566	1566	1566	0
256	20240216	154900	384416085	1566	1566	1566	1566	0
257	20240216	154800	384416085	1566	1566	1566	1566	0
258	20240216	154700	384416085	1566	1566	1566	1566	0
259	20240216	154600	384416085	1566	1566	1566	1566	0
260	20240216	154500	384416085	1566	1566	1566	1566	0
261	20240216	154400	384416085	1566	1566	1566	1566	0
262	20240216	154300	384416085	1566	1566	1566	1566	0
263	20240216	154200	384416085	1566	1566	1566	1566	0
264	20240216	154100	384416085	1566	1566	1566	1566	0
265	20240216	154000	384416085	1566	1566	1566	1566	0
266	20240216	153900	384416085	1566	1566	1566	1566	0
267	20240216	153800	384416085	1566	1566	1566	1566	0
268	20240216	153700	384416085	1566	1566	1566	1566	0
269	20240216	153600	384416085	1566	1566	1566	1566	0
270	20240216	153500	384416085	1566	1566	1566	1566	0
271	20240216	153400	384416085	1566	1566	1566	1566	0
272	20240216	153300	384416085	1566	1566	1566	1566	4314
273	20240216	153200	384416085	1566	1566	1566	1566	0
274	20240216	153100	384416085	1566	1566	1566	1566	0
275	20240216	153000	384416085	1566	1566	1566	1566	4314
276	20240216	152900	377660361	1576	1576	1576	1576	0
277	20240216	152800	377660361	1576	1576	1576	1576	0
278	20240216	152700	377660361	1576	1576	1576	1576	0
279	20240216	152600	377660361	1576	1576	1576	1576	0
280	20240216	152500	377660361	1576	1576	1576	1576	0
281	20240216	152400	377660361	1576	1576	1576	1576	0
282	20240216	152300	377660361	1576	1576	1576	1576	0
283	20240216	152200	377660361	1576	1576	1576	1576	0
284	20240216	152100	377660361	1576	1576	1576	1576	0
285	20240216	152000	377660361	1576	1576	1576	1576	0
286	20240216	151900	377660361	1576	1576	1576	1576	5
287	20240216	151800	377652481	1567	1567	1567	1567	0
288	20240216	151700	377652481	1567	1567	1567	1567	0
289	20240216	151600	377652481	1567	1567	1567	1567	0
290	20240216	151500	377652481	1567	1567	1567	1567	0
291	20240216	151400	377652481	1567	1567	1567	1567	0
292	20240216	151300	377652481	1567	1567	1567	1567	0
293	20240216	151200	377652481	1567	1573	1573	1567	597
294	20240216	151100	376716964	1574	1575	1576	1574	8
295	20240216	151000	376704367	1567	1575	1575	1567	983
296	20240216	150900	375163990	1567	1567	1567	1566	1057
297	20240216	150800	373508602	1567	1569	1569	1567	3496
298	20240216	150700	368028778	1570	1570	1570	1570	1000
299	20240216	150600	366458778	1570	1570	1570	1570	369
300	20240216	150500	365879448	1570	1570	1570	1570	41
301	20240216	150400	365815078	1571	1571	1571	1571	1128
302	20240216	150300	364042990	1571	1571	1571	1571	0
303	20240216	150200	364042990	1571	1571	1571	1571	0
304	20240216	150100	364042990	1571	1571	1571	1571	0
305	20240216	150000	364042990	1571	1571	1571	1571	0
306	20240216	145900	364042990	1571	1571	1571	1571	57
307	20240216	145800	363953443	1576	1576	1576	1576	0
308	20240216	145700	363953443	1576	1576	1576	1576	1
309	20240216	145600	363951867	1571	1571	1571	1571	6
310	20240216	145500	363942441	1569	1569	1570	1569	169
311	20240216	145400	363677265	1569	1576	1576	1569	345
312	20240216	145300	363135118	1576	1576	1576	1576	1000
313	20240216	145200	361559118	1576	1576	1576	1576	0
314	20240216	145100	361559118	1576	1576	1576	1576	0
315	20240216	145000	361559118	1576	1576	1576	1576	0
316	20240216	144900	361559118	1576	1576	1576	1576	2000
317	20240216	144800	358407118	1576	1576	1576	1576	11
318	20240216	144700	358389782	1577	1577	1577	1577	0
319	20240216	144600	358389782	1577	1577	1577	1577	0
320	20240216	144500	358389782	1577	1577	1577	1577	0
321	20240216	144400	358389782	1577	1577	1577	1577	0
322	20240216	144300	358389782	1577	1577	1577	1577	100
323	20240216	144200	358232082	1577	1577	1577	1577	0
324	20240216	144100	358232082	1577	1577	1577	1577	10
325	20240216	144000	358216312	1577	1574	1577	1574	522
326	20240216	143900	357394158	1570	1569	1570	1569	463
327	20240216	143800	356667489	1569	1569	1569	1569	87
328	20240216	143700	356530986	1569	1569	1569	1569	338
329	20240216	143600	356000664	1568	1569	1569	1568	417
330	20240216	143500	355346741	1569	1569	1569	1569	67
331	20240216	143400	355241618	1569	1569	1569	1569	72
332	20240216	143300	355128650	1569	1569	1569	1569	488
333	20240216	143200	354362978	1569	1569	1569	1569	50
334	20240216	143100	354284528	1569	1569	1569	1569	15
335	20240216	143000	354260993	1569	1569	1569	1569	68
336	20240216	142900	354154301	1569	1569	1569	1569	2
337	20240216	142800	354151163	1569	1569	1569	1569	76
338	20240216	142700	354031919	1569	1569	1569	1569	100
339	20240216	142600	353875019	1569	1569	1569	1569	0
340	20240216	142500	353875019	1569	1569	1569	1569	0
341	20240216	142400	353875019	1569	1569	1569	1569	2
342	20240216	142300	353871881	1569	1569	1569	1569	1
343	20240216	142200	353870312	1569	1570	1570	1569	260
344	20240216	142100	353462114	1570	1571	1571	1570	112
345	20240216	142000	353286166	1571	1572	1572	1571	135
346	20240216	141900	353073950	1573	1573	1573	1573	0
347	20240216	141800	353073950	1573	1573	1573	1573	0
348	20240216	141700	353073950	1573	1572	1573	1572	142
349	20240216	141600	352850587	1575	1575	1575	1575	30
350	20240216	141500	352803337	1577	1577	1577	1577	0
351	20240216	141400	352803337	1577	1577	1577	1577	0
352	20240216	141300	352803337	1577	1577	1577	1577	1
353	20240216	141200	352801760	1577	1570	1577	1570	1745
354	20240216	141100	350060408	1570	1571	1571	1570	2579
355	20240216	141000	346008894	1571	1571	1571	1571	0
356	20240216	140900	346008894	1571	1571	1571	1571	109
357	20240216	140800	345837655	1571	1574	1574	1571	268
358	20240216	140700	345415850	1574	1574	1574	1574	0
359	20240216	140600	345415850	1574	1574	1574	1574	0
360	20240216	140500	345415850	1574	1574	1574	1574	0
361	20240216	140400	345415850	1574	1574	1574	1574	0
362	20240216	140300	345415850	1574	1574	1574	1574	0
363	20240216	140200	345415850	1574	1574	1574	1574	0
364	20240216	140100	345415850	1574	1574	1574	1574	0
365	20240216	140000	345415850	1574	1574	1574	1574	0
366	20240216	135900	345415850	1574	1574	1574	1574	0
367	20240216	135800	345415850	1574	1574	1574	1574	0
368	20240216	135700	345415850	1574	1574	1574	1574	0
369	20240216	135600	345415850	1574	1574	1574	1574	0
370	20240216	135500	345415850	1574	1574	1574	1574	1
371	20240216	135400	345414276	1574	1574	1574	1574	1
372	20240216	135300	345412702	1578	1577	1578	1577	50
373	20240216	135200	345333807	1577	1577	1577	1577	1
374	20240216	135100	345332230	1575	1575	1575	1575	0
375	20240216	135000	345332230	1575	1575	1575	1575	21
376	20240216	134900	345299155	1575	1575	1575	1575	0
377	20240216	134800	345299155	1575	1575	1575	1575	5
378	20240216	134700	345291280	1578	1575	1578	1575	27
379	20240216	134600	345248752	1575	1574	1575	1574	245
380	20240216	134500	344862933	1574	1575	1575	1574	822
381	20240216	134400	343568312	1575	1575	1575	1575	14
382	20240216	134300	343546262	1575	1575	1575	1575	1
383	20240216	134200	343544687	1575	1575	1575	1575	2
384	20240216	134100	343541537	1575	1575	1575	1575	49
385	20240216	134000	343464362	1575	1575	1575	1575	10
386	20240216	133900	343448612	1576	1576	1576	1576	0
387	20240216	133800	343448612	1576	1576	1576	1576	3
388	20240216	133700	343443884	1577	1577	1577	1577	0
389	20240216	133600	343443884	1577	1577	1577	1577	0
390	20240216	133500	343443884	1577	1577	1577	1577	0
391	20240216	133400	343443884	1577	1577	1577	1577	2
392	20240216	133300	343440730	1578	1574	1578	1574	23
393	20240216	133200	343404512	1574	1574	1574	1574	358
394	20240216	133100	342841020	1566	1566	1566	1566	0
395	20240216	133000	342841020	1566	1567	1567	1566	2816
396	20240216	132900	338428595	1567	1567	1567	1567	0
397	20240216	132800	338428595	1567	1568	1568	1567	1000
398	20240216	132700	336861516	1578	1578	1578	1578	0
399	20240216	132600	336861516	1578	1578	1578	1578	2
400	20240216	132500	336858360	1570	1570	1570	1570	2200
401	20240216	132400	333404360	1570	1570	1570	1570	62
402	20240216	132300	333307020	1570	1570	1570	1570	0
403	20240216	132200	333307020	1570	1570	1570	1570	20
404	20240216	132100	333275620	1578	1578	1578	1578	0
405	20240216	132000	333275620	1578	1578	1578	1578	1
406	20240216	131900	333274042	1570	1570	1570	1570	677
407	20240216	131800	332211152	1570	1570	1570	1570	353
408	20240216	131700	331656942	1573	1573	1573	1573	114
409	20240216	131600	331477620	1573	1571	1574	1571	900
410	20240216	131500	330063280	1571	1571	1571	1571	31
411	20240216	131400	330014579	1573	1573	1573	1573	10
412	20240216	131300	329998849	1573	1573	1573	1573	3
413	20240216	131200	329994130	1573	1573	1573	1573	0
414	20240216	131100	329994130	1573	1573	1573	1573	24
415	20240216	131000	329956378	1574	1570	1574	1570	8692
416	20240216	130900	316282867	1573	1573	1573	1573	0
417	20240216	130800	316282867	1573	1573	1573	1573	3
418	20240216	130700	316278148	1573	1573	1573	1573	2
419	20240216	130600	316275002	1573	1573	1573	1573	2
420	20240216	130500	316271856	1570	1570	1570	1570	461
421	20240216	130400	315548086	1570	1570	1570	1570	156
422	20240216	130300	315303166	1570	1570	1570	1570	0
423	20240216	130200	315303166	1570	1570	1570	1570	0
424	20240216	130100	315303166	1570	1570	1570	1570	601
425	20240216	130000	314359596	1570	1567	1570	1567	23
426	20240216	125900	314323525	1570	1570	1570	1570	18
427	20240216	125800	314295265	1566	1566	1566	1566	0
428	20240216	125700	314295265	1566	1566	1566	1566	1
429	20240216	125600	314293699	1568	1568	1568	1568	117
430	20240216	125500	314110243	1568	1568	1568	1568	0
431	20240216	125400	314110243	1568	1568	1568	1568	0
432	20240216	125300	314110243	1568	1568	1568	1568	1
433	20240216	125200	314108675	1565	1565	1565	1565	698
434	20240216	125100	313016305	1565	1568	1568	1565	9
435	20240216	125000	313002196	1568	1566	1568	1566	1000
436	20240216	124900	311435026	1568	1568	1568	1568	0
437	20240216	124800	311435026	1568	1565	1568	1565	6
438	20240216	124700	311425624	1565	1565	1565	1565	2
439	20240216	124600	311422494	1569	1569	1569	1569	70
440	20240216	124500	311312664	1570	1570	1570	1570	9
441	20240216	124400	311298534	1561	1570	1570	1561	574
442	20240216	124300	310401759	1570	1570	1570	1570	39
443	20240216	124200	310340529	1570	1570	1570	1561	914
444	20240216	124100	308912749	1563	1563	1563	1563	34
445	20240216	124000	308859607	1570	1570	1570	1561	614
446	20240216	123900	307897708	1570	1566	1570	1566	30
447	20240216	123800	307850720	1566	1566	1566	1566	26
448	20240216	123700	307810004	1566	1568	1568	1566	685
449	20240216	123600	306735972	1568	1568	1568	1568	32
450	20240216	123500	306685796	1568	1568	1568	1568	11
451	20240216	123400	306668548	1568	1568	1568	1568	47
452	20240216	123300	306594852	1568	1567	1568	1567	249
453	20240216	123200	306204427	1568	1568	1568	1568	0
454	20240216	123100	306204427	1568	1568	1568	1568	0
455	20240216	123000	306204427	1568	1567	1568	1567	461
456	20240216	122900	305481980	1567	1567	1567	1567	7
457	20240216	122800	305471011	1567	1567	1567	1567	36
458	20240216	122700	305414599	1561	1561	1561	1561	0
459	20240216	122600	305414599	1561	1567	1567	1561	43
460	20240216	122500	305347470	1560	1562	1562	1560	180
461	20240216	122400	305066654	1562	1562	1562	1562	0
462	20240216	122300	305066654	1562	1562	1562	1562	0
463	20240216	122200	305066654	1562	1562	1562	1562	13
464	20240216	122100	305046348	1559	1559	1559	1559	100
465	20240216	122000	304890448	1559	1560	1560	1559	1757
466	20240216	121900	302150898	1560	1560	1560	1560	2
467	20240216	121800	302147778	1559	1559	1559	1559	2
468	20240216	121700	302144660	1560	1560	1560	1560	0
469	20240216	121600	302144660	1560	1560	1560	1560	1353
470	20240216	121500	300033980	1560	1562	1562	1560	170
471	20240216	121400	299768600	1560	1560	1560	1560	742
472	20240216	121300	298611080	1559	1567	1567	1559	1515
473	20240216	121200	296247229	1563	1564	1564	1563	206
474	20240216	121100	295925154	1564	1568	1568	1564	3831
475	20240216	121000	289924549	1568	1570	1570	1568	753
476	20240216	120900	288742985	1570	1570	1570	1570	97
477	20240216	120800	288590695	1574	1574	1574	1574	2
478	20240216	120700	288587547	1568	1568	1568	1568	0
479	20240216	120600	288587547	1568	1568	1568	1568	0
480	20240216	120500	288587547	1568	1568	1568	1568	2
481	20240216	120400	288584411	1568	1570	1570	1568	6
482	20240216	120300	288574997	1568	1568	1568	1568	18
483	20240216	120200	288546773	1568	1568	1568	1568	0
484	20240216	120100	288546773	1568	1568	1568	1568	1
485	20240216	120000	288545205	1574	1574	1574	1574	30
486	20240216	115900	288497985	1574	1574	1574	1574	300
487	20240216	115800	288025785	1574	1574	1574	1574	50
488	20240216	115700	287947085	1574	1568	1574	1567	446
489	20240216	115600	287248146	1567	1567	1567	1567	0
490	20240216	115500	287248146	1567	1567	1567	1567	0
491	20240216	115400	287248146	1567	1567	1567	1567	0
492	20240216	115300	287248146	1567	1567	1567	1567	0
493	20240216	115200	287248146	1567	1567	1567	1567	0
494	20240216	115100	287248146	1567	1567	1567	1567	0
495	20240216	115000	287248146	1567	1567	1567	1567	0
496	20240216	114900	287248146	1567	1567	1567	1567	0
497	20240216	114800	287248146	1567	1567	1567	1567	1837
498	20240216	114700	284369567	1567	1567	1567	1567	1
499	20240216	114600	284368000	1567	1567	1567	1567	13
500	20240216	114500	284347629	1564	1571	1571	1564	6458
501	20240216	114400	274227683	1573	1572	1573	1572	177
502	20240216	114300	273949369	1573	1573	1573	1573	5
503	20240216	114200	273941504	1573	1573	1573	1573	0
504	20240216	114100	273941504	1573	1573	1578	1573	64
505	20240216	114000	273840822	1577	1578	1584	1577	8265
506	20240216	113900	260798798	1585	1585	1585	1585	0
507	20240216	113800	260798798	1585	1586	1586	1585	17
508	20240216	113700	260771846	1586	1577	1586	1577	52
509	20240216	113600	260689833	1577	1577	1577	1577	1
510	20240216	113500	260688256	1575	1575	1575	1575	67
511	20240216	113400	260582731	1574	1574	1574	1574	1553
512	20240216	113300	258138309	1573	1574	1574	1573	65
513	20240216	113200	258036046	1574	1574	1574	1574	5
514	20240216	113100	258028176	1575	1575	1575	1575	0
515	20240216	113000	258028176	1575	1576	1576	1575	283
516	20240216	112900	257582450	1576	1576	1576	1576	0
517	20240216	112800	257582450	1576	1582	1582	1575	22
518	20240216	112700	257547786	1584	1584	1584	1584	0
519	20240216	112600	257547786	1584	1584	1584	1584	0
520	20240216	112500	257547786	1584	1584	1584	1584	61
521	20240216	112400	257451162	1575	1575	1575	1575	1400
522	20240216	112300	255246162	1587	1587	1587	1587	0
523	20240216	112200	255246162	1587	1587	1587	1587	93
524	20240216	112100	255098571	1575	1575	1575	1574	47
525	20240216	112000	255024566	1576	1577	1577	1576	2286
526	20240216	111900	251421485	1587	1587	1587	1587	0
527	20240216	111800	251421485	1587	1587	1587	1587	0
528	20240216	111700	251421485	1587	1587	1587	1587	0
529	20240216	111600	251421485	1587	1587	1587	1587	1
530	20240216	111500	251419898	1580	1580	1580	1580	31
531	20240216	111400	251370918	1580	1580	1580	1580	1
532	20240216	111300	251369338	1576	1579	1579	1576	1500
533	20240216	111200	249003648	1580	1580	1580	1580	110
534	20240216	111100	248829848	1580	1580	1580	1580	0
535	20240216	111000	248829848	1580	1580	1580	1580	0
536	20240216	110900	248829848	1580	1580	1580	1580	0
537	20240216	110800	248829848	1580	1580	1580	1580	0
538	20240216	110700	248829848	1580	1582	1582	1580	1628
539	20240216	110600	246256039	1582	1582	1582	1582	1
540	20240216	110500	246254457	1582	1582	1582	1582	0
541	20240216	110400	246254457	1582	1583	1583	1582	4506
542	20240216	110300	239121523	1582	1582	1582	1582	0
543	20240216	110200	239121523	1582	1582	1582	1582	10
544	20240216	110100	239105703	1584	1584	1584	1584	0
545	20240216	110000	239105703	1584	1584	1584	1584	0
546	20240216	105900	239105703	1584	1584	1584	1584	0
547	20240216	105800	239105703	1584	1584	1584	1584	0
548	20240216	105700	239105703	1584	1584	1584	1584	63
549	20240216	105600	239005911	1581	1582	1582	1581	24
550	20240216	105500	238967949	1586	1586	1586	1586	0
551	20240216	105400	238967949	1586	1586	1586	1586	0
552	20240216	105300	238967949	1586	1586	1586	1586	0
553	20240216	105200	238967949	1586	1586	1586	1586	1127
554	20240216	105100	237180527	1580	1580	1580	1580	0
555	20240216	105000	237180527	1580	1580	1580	1580	130
556	20240216	104900	236975127	1580	1580	1580	1580	0
557	20240216	104800	236975127	1580	1580	1580	1580	0
558	20240216	104700	236975127	1580	1580	1580	1580	6
559	20240216	104600	236965647	1576	1576	1576	1576	0
560	20240216	104500	236965647	1576	1576	1576	1576	0
561	20240216	104400	236965647	1576	1576	1576	1576	0
562	20240216	104300	236965647	1576	1576	1576	1576	0
563	20240216	104200	236965647	1576	1576	1576	1576	203
564	20240216	104100	236645719	1574	1576	1576	1574	1802
565	20240216	104000	233806175	1577	1578	1578	1577	198
566	20240216	103900	233493919	1579	1579	1579	1579	0
567	20240216	103800	233493919	1579	1583	1583	1579	1220
568	20240216	103700	231566099	1584	1584	1584	1584	0
569	20240216	103600	231566099	1584	1584	1584	1584	0
570	20240216	103500	231566099	1584	1587	1587	1584	366
571	20240216	103400	230985857	1585	1584	1585	1584	619
572	20240216	103300	230004864	1584	1584	1584	1584	200
573	20240216	103200	229688064	1583	1583	1583	1583	200
574	20240216	103100	229371464	1583	1579	1583	1577	3366
575	20240216	103000	224061962	1583	1580	1583	1580	1221
576	20240216	102900	222129422	1585	1585	1585	1584	1214
577	20240216	102800	220205624	1586	1586	1586	1586	100
578	20240216	102700	220047024	1584	1584	1584	1579	563
579	20240216	102600	219155297	1576	1576	1576	1576	0
580	20240216	102500	219155297	1576	1576	1576	1576	0
581	20240216	102400	219155297	1576	1584	1585	1576	804
582	20240216	102300	217886909	1576	1576	1576	1576	99
583	20240216	102200	217730885	1573	1573	1573	1573	6
584	20240216	102100	217721447	1572	1576	1576	1572	1002
585	20240216	102000	216142699	1576	1576	1576	1576	177
586	20240216	101900	215863747	1576	1578	1578	1576	3757
587	20240216	101800	209937610	1578	1578	1578	1578	560
588	20240216	101700	209053930	1580	1580	1580	1580	0
589	20240216	101600	209053930	1580	1580	1580	1580	0
590	20240216	101500	209053930	1580	1580	1580	1580	0
591	20240216	101400	209053930	1580	1580	1580	1580	20
592	20240216	101300	209022330	1582	1582	1582	1582	0
593	20240216	101200	209022330	1582	1582	1582	1582	34
594	20240216	101100	208968542	1582	1582	1582	1582	93
595	20240216	101000	208821416	1582	1582	1582	1582	10
596	20240216	100900	208805596	1577	1577	1577	1577	0
597	20240216	100800	208805596	1577	1577	1577	1577	0
598	20240216	100700	208805596	1577	1577	1577	1577	0
599	20240216	100600	208805596	1577	1577	1577	1577	8974
600	20240216	100500	194653598	1568	1568	1568	1568	6
601	20240216	100400	194644190	1570	1567	1570	1567	3312
602	20240216	100300	189446989	1567	1568	1568	1561	239
603	20240216	100200	189073674	1567	1567	1567	1567	0
604	20240216	100100	189073674	1567	1567	1567	1567	2840
605	20240216	100000	184623394	1560	1560	1560	1560	0
606	20240216	095900	184623394	1560	1560	1560	1560	500
607	20240216	095800	183843394	1560	1567	1567	1560	606
608	20240216	095700	182897964	1568	1568	1568	1568	2
609	20240216	095600	182894828	1560	1561	1561	1560	721
610	20240216	095500	181770035	1568	1569	1569	1560	1909
611	20240216	095400	178776119	1569	1561	1570	1559	207
612	20240216	095300	178452254	1570	1553	1570	1553	6432
613	20240216	095200	168398115	1553	1562	1562	1553	632
614	20240216	095100	167416520	1562	1560	1562	1547	27936
615	20240216	095000	124072834	1560	1561	1561	1560	1751
616	20240216	094900	121340876	1564	1568	1568	1560	7310
617	20240216	094800	109909005	1568	1568	1568	1568	3561
618	20240216	094700	104325357	1570	1570	1570	1570	50
619	20240216	094600	104246857	1570	1569	1570	1569	190
620	20240216	094500	103948566	1568	1569	1569	1568	20
621	20240216	094400	103917196	1569	1569	1569	1569	275
622	20240216	094300	103485721	1569	1572	1572	1569	4703
623	20240216	094200	96105103	1572	1572	1572	1572	79
624	20240216	094100	95980915	1570	1576	1576	1570	1908
625	20240216	094000	92984710	1572	1572	1572	1569	245
626	20240216	093900	92599585	1572	1572	1572	1571	154
627	20240216	093800	92357632	1572	1567	1572	1567	181
628	20240216	093700	92073998	1572	1572	1572	1572	1
629	20240216	093600	92072426	1566	1567	1567	1566	799
630	20240216	093500	90820776	1567	1577	1577	1567	3054
631	20240216	093400	86030030	1577	1568	1577	1568	2143
632	20240216	093300	82659012	1569	1569	1569	1569	0
633	20240216	093200	82659012	1569	1565	1569	1564	3400
634	20240216	093100	77333909	1565	1566	1566	1564	2552
635	20240216	093000	73340039	1567	1569	1569	1567	741
636	20240216	092900	72178652	1569	1570	1570	1569	3148
637	20240216	092800	67236342	1571	1572	1576	1571	1233
638	20240216	092700	65298044	1575	1580	1580	1575	4834
639	20240216	092600	57673169	1584	1584	1584	1584	0
640	20240216	092500	57673169	1584	1584	1584	1584	3
641	20240216	092400	57668417	1585	1582	1585	1579	2162
642	20240216	092300	54248206	1582	1582	1582	1582	252
643	20240216	092200	53849542	1582	1582	1582	1581	1069
644	20240216	092100	52158449	1581	1583	1583	1581	133
645	20240216	092000	51948072	1584	1583	1584	1581	1134
646	20240216	091900	50154971	1584	1584	1584	1581	459
647	20240216	091800	49428089	1585	1585	1585	1585	0
648	20240216	091700	49428089	1585	1580	1585	1580	1601
649	20240216	091600	46895654	1578	1578	1578	1578	0
650	20240216	091500	46895654	1578	1576	1578	1576	360
651	20240216	091400	46328156	1576	1578	1578	1576	218
652	20240216	091300	45984372	1578	1578	1578	1578	207
653	20240216	091200	45657726	1578	1591	1591	1576	12398
654	20240216	091100	25963285	1592	1598	1598	1592	940
655	20240216	091000	24462376	1598	1598	1598	1597	284
656	20240216	090900	24008549	1599	1600	1600	1599	115
657	20240216	090800	23824629	1591	1591	1591	1591	27
658	20240216	090700	23781672	1590	1590	1590	1590	0
659	20240216	090600	23781672	1590	1590	1590	1590	90
660	20240216	090500	23638572	1590	1590	1590	1590	500
661	20240216	090400	22843572	1590	1589	1592	1589	6462
662	20240216	090300	12568413	1590	1590	1590	1589	4309
663	20240216	090200	5717207	1602	1602	1602	1602	1100
664	20240216	090100	3955007	1590	1590	1590	1590	190
665	20240216	090000	3652907	1590	1603	1603	1590	2289