KissMeData/119850/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201200	651752685	4470	4470	4470	4470	963
3	20240216	201100	651752685	4470	4470	4470	4470	0
4	20240216	201000	651752685	4470	4470	4470	4470	0
5	20240216	200900	651752685	4470	4470	4470	4470	0
6	20240216	200800	651752685	4470	4470	4470	4470	0
7	20240216	200700	651752685	4470	4470	4470	4470	0
8	20240216	200600	651752685	4470	4470	4470	4470	0
9	20240216	200500	651752685	4470	4470	4470	4470	0
10	20240216	200400	651752685	4470	4470	4470	4470	0
11	20240216	200300	651752685	4470	4470	4470	4470	0
12	20240216	200200	651752685	4470	4470	4470	4470	0
13	20240216	200100	651752685	4470	4470	4470	4470	0
14	20240216	200000	651752685	4470	4470	4470	4470	0
15	20240216	195900	651752685	4470	4470	4470	4470	0
16	20240216	195800	651752685	4470	4470	4470	4470	0
17	20240216	195700	651752685	4470	4470	4470	4470	0
18	20240216	195600	651752685	4470	4470	4470	4470	0
19	20240216	195500	651752685	4470	4470	4470	4470	0
20	20240216	195400	651752685	4470	4470	4470	4470	0
21	20240216	195300	651752685	4470	4470	4470	4470	0
22	20240216	195200	651752685	4470	4470	4470	4470	0
23	20240216	195100	651752685	4470	4470	4470	4470	0
24	20240216	195000	651752685	4470	4470	4470	4470	0
25	20240216	194900	651752685	4470	4470	4470	4470	0
26	20240216	194800	651752685	4470	4470	4470	4470	0
27	20240216	194700	651752685	4470	4470	4470	4470	0
28	20240216	194600	651752685	4470	4470	4470	4470	0
29	20240216	194500	651752685	4470	4470	4470	4470	0
30	20240216	194400	651752685	4470	4470	4470	4470	0
31	20240216	194300	651752685	4470	4470	4470	4470	0
32	20240216	194200	651752685	4470	4470	4470	4470	963
33	20240216	194100	651752685	4470	4470	4470	4470	0
34	20240216	194000	651752685	4470	4470	4470	4470	0
35	20240216	193900	651752685	4470	4470	4470	4470	0
36	20240216	193800	651752685	4470	4470	4470	4470	0
37	20240216	193700	651752685	4470	4470	4470	4470	0
38	20240216	193600	651752685	4470	4470	4470	4470	0
39	20240216	193500	651752685	4470	4470	4470	4470	0
40	20240216	193400	651752685	4470	4470	4470	4470	0
41	20240216	193300	651752685	4470	4470	4470	4470	0
42	20240216	193200	651752685	4470	4470	4470	4470	0
43	20240216	193100	651752685	4470	4470	4470	4470	0
44	20240216	193000	651752685	4470	4470	4470	4470	0
45	20240216	192900	651752685	4470	4470	4470	4470	0
46	20240216	192800	651752685	4470	4470	4470	4470	0
47	20240216	192700	651752685	4470	4470	4470	4470	0
48	20240216	192600	651752685	4470	4470	4470	4470	0
49	20240216	192500	651752685	4470	4470	4470	4470	0
50	20240216	192400	651752685	4470	4470	4470	4470	0
51	20240216	192300	651752685	4470	4470	4470	4470	0
52	20240216	192200	651752685	4470	4470	4470	4470	0
53	20240216	192100	651752685	4470	4470	4470	4470	0
54	20240216	192000	651752685	4470	4470	4470	4470	0
55	20240216	191900	651752685	4470	4470	4470	4470	0
56	20240216	191800	651752685	4470	4470	4470	4470	0
57	20240216	191700	651752685	4470	4470	4470	4470	0
58	20240216	191600	651752685	4470	4470	4470	4470	0
59	20240216	191500	651752685	4470	4470	4470	4470	0
60	20240216	191400	651752685	4470	4470	4470	4470	0
61	20240216	191300	651752685	4470	4470	4470	4470	0
62	20240216	191200	651752685	4470	4470	4470	4470	963
63	20240216	191100	651752685	4470	4470	4470	4470	0
64	20240216	191000	651752685	4470	4470	4470	4470	0
65	20240216	190900	651752685	4470	4470	4470	4470	0
66	20240216	190800	651752685	4470	4470	4470	4470	0
67	20240216	190700	651752685	4470	4470	4470	4470	0
68	20240216	190600	651752685	4470	4470	4470	4470	0
69	20240216	190500	651752685	4470	4470	4470	4470	0
70	20240216	190400	651752685	4470	4470	4470	4470	0
71	20240216	190300	651752685	4470	4470	4470	4470	0
72	20240216	190200	651752685	4470	4470	4470	4470	0
73	20240216	190100	651752685	4470	4470	4470	4470	0
74	20240216	190000	651752685	4470	4470	4470	4470	0
75	20240216	185900	651752685	4470	4470	4470	4470	0
76	20240216	185800	651752685	4470	4470	4470	4470	0
77	20240216	185700	651752685	4470	4470	4470	4470	0
78	20240216	185600	651752685	4470	4470	4470	4470	0
79	20240216	185500	651752685	4470	4470	4470	4470	0
80	20240216	185400	651752685	4470	4470	4470	4470	0
81	20240216	185300	651752685	4470	4470	4470	4470	0
82	20240216	185200	651752685	4470	4470	4470	4470	0
83	20240216	185100	651752685	4470	4470	4470	4470	0
84	20240216	185000	651752685	4470	4470	4470	4470	0
85	20240216	184900	651752685	4470	4470	4470	4470	0
86	20240216	184800	651752685	4470	4470	4470	4470	0
87	20240216	184700	651752685	4470	4470	4470	4470	0
88	20240216	184600	651752685	4470	4470	4470	4470	0
89	20240216	184500	651752685	4470	4470	4470	4470	0
90	20240216	184400	651752685	4470	4470	4470	4470	0
91	20240216	184300	651752685	4470	4470	4470	4470	0
92	20240216	184200	651752685	4470	4470	4470	4470	963
93	20240216	184100	651752685	4470	4470	4470	4470	0
94	20240216	184000	651752685	4470	4470	4470	4470	0
95	20240216	183900	651752685	4470	4470	4470	4470	0
96	20240216	183800	651752685	4470	4470	4470	4470	0
97	20240216	183700	651752685	4470	4470	4470	4470	0
98	20240216	183600	651752685	4470	4470	4470	4470	0
99	20240216	183500	651752685	4470	4470	4470	4470	0
100	20240216	183400	651752685	4470	4470	4470	4470	0
101	20240216	183300	651752685	4470	4470	4470	4470	0
102	20240216	183200	651752685	4470	4470	4470	4470	0
103	20240216	183100	651752685	4470	4470	4470	4470	0
104	20240216	183000	651752685	4470	4470	4470	4470	0
105	20240216	182900	651752685	4470	4470	4470	4470	0
106	20240216	182800	651752685	4470	4470	4470	4470	0
107	20240216	182700	651752685	4470	4470	4470	4470	0
108	20240216	182600	651752685	4470	4470	4470	4470	0
109	20240216	182500	651752685	4470	4470	4470	4470	0
110	20240216	182400	651752685	4470	4470	4470	4470	0
111	20240216	182300	651752685	4470	4470	4470	4470	0
112	20240216	182200	651752685	4470	4470	4470	4470	0
113	20240216	182100	651752685	4470	4470	4470	4470	0
114	20240216	182000	651752685	4470	4470	4470	4470	0
115	20240216	181900	651752685	4470	4470	4470	4470	0
116	20240216	181800	651752685	4470	4470	4470	4470	0
117	20240216	181700	651752685	4470	4470	4470	4470	0
118	20240216	181600	651752685	4470	4470	4470	4470	0
119	20240216	181500	651752685	4470	4470	4470	4470	0
120	20240216	181400	651752685	4470	4470	4470	4470	0
121	20240216	181300	651752685	4470	4470	4470	4470	0
122	20240216	181200	651752685	4470	4470	4470	4470	963
123	20240216	181100	651752685	4470	4470	4470	4470	0
124	20240216	181000	651752685	4470	4470	4470	4470	0
125	20240216	180900	651752685	4470	4470	4470	4470	0
126	20240216	180800	651752685	4470	4470	4470	4470	0
127	20240216	180700	651752685	4470	4470	4470	4470	0
128	20240216	180600	651752685	4470	4470	4470	4470	0
129	20240216	180500	651752685	4470	4470	4470	4470	0
130	20240216	180400	651752685	4470	4470	4470	4470	0
131	20240216	180300	651752685	4470	4470	4470	4470	0
132	20240216	180200	651752685	4470	4470	4470	4470	0
133	20240216	180100	651752685	4470	4470	4470	4470	0
134	20240216	180000	651752685	4470	4470	4470	4470	0
135	20240216	175900	651752685	4470	4470	4470	4470	0
136	20240216	175800	651752685	4470	4470	4470	4470	0
137	20240216	175700	651752685	4470	4470	4470	4470	0
138	20240216	175600	651752685	4470	4470	4470	4470	0
139	20240216	175500	651752685	4470	4470	4470	4470	0
140	20240216	175400	651752685	4470	4470	4470	4470	0
141	20240216	175300	651752685	4470	4470	4470	4470	0
142	20240216	175200	651752685	4470	4470	4470	4470	0
143	20240216	175100	651752685	4470	4470	4470	4470	0
144	20240216	175000	651752685	4470	4470	4470	4470	0
145	20240216	174900	651752685	4470	4470	4470	4470	0
146	20240216	174800	651752685	4470	4470	4470	4470	0
147	20240216	174700	651752685	4470	4470	4470	4470	0
148	20240216	174600	651752685	4470	4470	4470	4470	0
149	20240216	174500	651752685	4470	4470	4470	4470	0
150	20240216	174400	651752685	4470	4470	4470	4470	0
151	20240216	174300	651752685	4470	4470	4470	4470	0
152	20240216	174200	651752685	4470	4470	4470	4470	963
153	20240216	174100	651752685	4470	4470	4470	4470	0
154	20240216	174000	651752685	4470	4470	4470	4470	0
155	20240216	173900	651752685	4470	4470	4470	4470	0
156	20240216	173800	651752685	4470	4470	4470	4470	0
157	20240216	173700	651752685	4470	4470	4470	4470	0
158	20240216	173600	651752685	4470	4470	4470	4470	0
159	20240216	173500	651752685	4470	4470	4470	4470	0
160	20240216	173400	651752685	4470	4470	4470	4470	0
161	20240216	173300	651752685	4470	4470	4470	4470	0
162	20240216	173200	651752685	4470	4470	4470	4470	0
163	20240216	173100	651752685	4470	4470	4470	4470	0
164	20240216	173000	651752685	4470	4470	4470	4470	0
165	20240216	172900	651752685	4470	4470	4470	4470	0
166	20240216	172800	651752685	4470	4470	4470	4470	0
167	20240216	172700	651752685	4470	4470	4470	4470	0
168	20240216	172600	651752685	4470	4470	4470	4470	0
169	20240216	172500	651752685	4470	4470	4470	4470	0
170	20240216	172400	651752685	4470	4470	4470	4470	0
171	20240216	172300	651752685	4470	4470	4470	4470	0
172	20240216	172200	651752685	4470	4470	4470	4470	0
173	20240216	172100	651752685	4470	4470	4470	4470	0
174	20240216	172000	651752685	4470	4470	4470	4470	0
175	20240216	171900	651752685	4470	4470	4470	4470	0
176	20240216	171800	651752685	4470	4470	4470	4470	0
177	20240216	171700	651752685	4470	4470	4470	4470	0
178	20240216	171600	651752685	4470	4470	4470	4470	0
179	20240216	171500	651752685	4470	4470	4470	4470	0
180	20240216	171400	651752685	4470	4470	4470	4470	0
181	20240216	171300	651752685	4470	4470	4470	4470	0
182	20240216	171200	651752685	4470	4470	4470	4470	963
183	20240216	171100	651752685	4470	4470	4470	4470	0
184	20240216	171000	651752685	4470	4470	4470	4470	0
185	20240216	170900	651752685	4470	4470	4470	4470	0
186	20240216	170800	651752685	4470	4470	4470	4470	0
187	20240216	170700	651752685	4470	4470	4470	4470	0
188	20240216	170600	651752685	4470	4470	4470	4470	0
189	20240216	170500	651752685	4470	4470	4470	4470	0
190	20240216	170400	651752685	4470	4470	4470	4470	0
191	20240216	170300	651752685	4470	4470	4470	4470	0
192	20240216	170200	651752685	4470	4470	4470	4470	0
193	20240216	170100	651752685	4470	4470	4470	4470	0
194	20240216	170000	651752685	4470	4470	4470	4470	0
195	20240216	165900	651752685	4470	4470	4470	4470	0
196	20240216	165800	651752685	4470	4470	4470	4470	0
197	20240216	165700	651752685	4470	4470	4470	4470	0
198	20240216	165600	651752685	4470	4470	4470	4470	0
199	20240216	165500	651752685	4470	4470	4470	4470	0
200	20240216	165400	651752685	4470	4470	4470	4470	0
201	20240216	165300	651752685	4470	4470	4470	4470	0
202	20240216	165200	651752685	4470	4470	4470	4470	0
203	20240216	165100	651752685	4470	4470	4470	4470	0
204	20240216	165000	651752685	4470	4470	4470	4470	0
205	20240216	164900	651752685	4470	4470	4470	4470	0
206	20240216	164800	651752685	4470	4470	4470	4470	0
207	20240216	164700	651752685	4470	4470	4470	4470	0
208	20240216	164600	651752685	4470	4470	4470	4470	0
209	20240216	164500	651752685	4470	4470	4470	4470	0
210	20240216	164400	651752685	4470	4470	4470	4470	0
211	20240216	164300	651752685	4470	4470	4470	4470	0
212	20240216	164200	651752685	4470	4470	4470	4470	963
213	20240216	164100	651752685	4470	4470	4470	4470	0
214	20240216	164000	651752685	4470	4470	4470	4470	0
215	20240216	163900	651752685	4470	4470	4470	4470	0
216	20240216	163800	651752685	4470	4470	4470	4470	0
217	20240216	163700	651752685	4470	4470	4470	4470	0
218	20240216	163600	651752685	4470	4470	4470	4470	0
219	20240216	163500	651752685	4470	4470	4470	4470	0
220	20240216	163400	651752685	4470	4470	4470	4470	0
221	20240216	163300	651752685	4470	4470	4470	4470	0
222	20240216	163200	651752685	4470	4470	4470	4470	0
223	20240216	163100	651752685	4470	4470	4470	4470	0
224	20240216	163000	651752685	4470	4470	4470	4470	0
225	20240216	162900	651752685	4470	4470	4470	4470	0
226	20240216	162800	651752685	4470	4470	4470	4470	0
227	20240216	162700	651752685	4470	4470	4470	4470	0
228	20240216	162600	651752685	4470	4470	4470	4470	0
229	20240216	162500	651752685	4470	4470	4470	4470	0
230	20240216	162400	651752685	4470	4470	4470	4470	0
231	20240216	162300	651752685	4470	4470	4470	4470	0
232	20240216	162200	651752685	4470	4470	4470	4470	0
233	20240216	162100	651752685	4470	4470	4470	4470	0
234	20240216	162000	651752685	4470	4470	4470	4470	0
235	20240216	161900	651752685	4470	4470	4470	4470	0
236	20240216	161800	651752685	4470	4470	4470	4470	0
237	20240216	161700	651752685	4470	4470	4470	4470	0
238	20240216	161600	651752685	4470	4470	4470	4470	0
239	20240216	161500	651752685	4470	4470	4470	4470	0
240	20240216	161400	651752685	4470	4470	4470	4470	0
241	20240216	161300	651752685	4470	4470	4470	4470	0
242	20240216	161200	651752685	4470	4470	4470	4470	963
243	20240216	161100	651752685	4470	4470	4470	4470	0
244	20240216	161000	651752685	4470	4470	4470	4470	0
245	20240216	160900	651752685	4470	4470	4470	4470	0
246	20240216	160800	651752685	4470	4470	4470	4470	0
247	20240216	160700	651752685	4470	4470	4470	4470	0
248	20240216	160600	651752685	4470	4470	4470	4470	0
249	20240216	160500	651752685	4470	4470	4470	4470	0
250	20240216	160400	651752685	4470	4470	4470	4470	0
251	20240216	160300	651752685	4470	4470	4470	4470	0
252	20240216	160200	651752685	4470	4470	4470	4470	0
253	20240216	160100	651752685	4470	4470	4470	4470	0
254	20240216	160000	651752685	4470	4470	4470	4470	0
255	20240216	155900	651752685	4470	4470	4470	4470	0
256	20240216	155800	651752685	4470	4470	4470	4470	0
257	20240216	155700	651752685	4470	4470	4470	4470	0
258	20240216	155600	651752685	4470	4470	4470	4470	0
259	20240216	155500	651752685	4470	4470	4470	4470	0
260	20240216	155400	651752685	4470	4470	4470	4470	0
261	20240216	155300	651752685	4470	4470	4470	4470	0
262	20240216	155200	651752685	4470	4470	4470	4470	0
263	20240216	155100	651752685	4470	4470	4470	4470	0
264	20240216	155000	651752685	4470	4470	4470	4470	0
265	20240216	154900	651752685	4470	4470	4470	4470	0
266	20240216	154800	651752685	4470	4470	4470	4470	0
267	20240216	154700	651752685	4470	4470	4470	4470	0
268	20240216	154600	651752685	4470	4470	4470	4470	0
269	20240216	154500	651752685	4470	4470	4470	4470	0
270	20240216	154400	651752685	4470	4470	4470	4470	0
271	20240216	154300	651752685	4470	4470	4470	4470	0
272	20240216	154200	651752685	4470	4470	4470	4470	963
273	20240216	154100	651752685	4470	4470	4470	4470	0
274	20240216	154000	651752685	4470	4470	4470	4470	0
275	20240216	153900	651752685	4470	4470	4470	4470	0
276	20240216	153800	651752685	4470	4470	4470	4470	0
277	20240216	153700	651752685	4470	4470	4470	4470	0
278	20240216	153600	651752685	4470	4470	4470	4470	0
279	20240216	153500	651752685	4470	4470	4470	4470	0
280	20240216	153400	651752685	4470	4470	4470	4470	0
281	20240216	153300	651752685	4470	4470	4470	4470	0
282	20240216	153200	651752685	4470	4470	4470	4470	0
283	20240216	153100	651752685	4470	4470	4470	4470	0
284	20240216	153000	651752685	4470	4470	4470	4470	963
285	20240216	152900	647448075	4475	4475	4475	4475	0
286	20240216	152800	647448075	4475	4475	4475	4475	0
287	20240216	152700	647448075	4475	4475	4475	4475	0
288	20240216	152600	647448075	4475	4475	4475	4475	0
289	20240216	152500	647448075	4475	4475	4475	4475	0
290	20240216	152400	647448075	4475	4475	4475	4475	0
291	20240216	152300	647448075	4475	4475	4475	4475	0
292	20240216	152200	647448075	4475	4475	4475	4475	0
293	20240216	152100	647448075	4475	4475	4475	4475	0
294	20240216	152000	647448075	4475	4475	4475	4475	0
295	20240216	151900	647448075	4475	4470	4475	4470	100
296	20240216	151800	647001035	4470	4470	4470	4470	316
297	20240216	151700	645588515	4475	4475	4475	4475	10
298	20240216	151600	645543765	4475	4475	4475	4475	5
299	20240216	151500	645521390	4475	4475	4475	4475	28
300	20240216	151400	645396090	4475	4475	4475	4475	1
301	20240216	151300	645391615	4475	4475	4475	4475	44
302	20240216	151200	645194715	4475	4475	4475	4475	0
303	20240216	151100	645194715	4475	4475	4475	4475	0
304	20240216	151000	645194715	4475	4470	4475	4470	29
305	20240216	150900	645064995	4475	4475	4475	4475	0
306	20240216	150800	645064995	4475	4475	4475	4475	1
307	20240216	150700	645060520	4475	4475	4475	4475	43
308	20240216	150600	644868095	4475	4475	4475	4475	1
309	20240216	150500	644863620	4475	4475	4475	4475	21
310	20240216	150400	644769645	4475	4470	4475	4470	13
311	20240216	150300	644711520	4470	4470	4470	4470	0
312	20240216	150200	644711520	4470	4470	4470	4470	0
313	20240216	150100	644711520	4470	4470	4470	4470	0
314	20240216	150000	644711520	4470	4475	4485	4470	413
315	20240216	145900	642862115	4485	4485	4485	4485	0
316	20240216	145800	642862115	4485	4485	4485	4485	50
317	20240216	145700	642637865	4485	4485	4485	4485	0
318	20240216	145600	642637865	4485	4480	4485	4480	300
319	20240216	145500	641293620	4480	4480	4480	4480	25
320	20240216	145400	641181620	4480	4480	4480	4480	47
321	20240216	145300	640971060	4475	4470	4475	4470	55
322	20240216	145200	640725185	4475	4475	4475	4475	34
323	20240216	145100	640573035	4475	4475	4475	4475	14
324	20240216	145000	640510385	4470	4470	4470	4470	0
325	20240216	144900	640510385	4470	4470	4470	4470	107
326	20240216	144800	640032095	4470	4470	4470	4470	0
327	20240216	144700	640032095	4470	4470	4470	4470	0
328	20240216	144600	640032095	4470	4470	4470	4470	38
329	20240216	144500	639862235	4470	4470	4470	4470	0
330	20240216	144400	639862235	4470	4485	4485	4470	122
331	20240216	144300	639315395	4470	4470	4470	4470	0
332	20240216	144200	639315395	4470	4475	4475	4470	2693
333	20240216	144100	627277125	4485	4485	4485	4485	0
334	20240216	144000	627277125	4485	4485	4485	4485	0
335	20240216	143900	627277125	4485	4485	4485	4485	0
336	20240216	143800	627277125	4485	4485	4485	4485	0
337	20240216	143700	627277125	4485	4485	4485	4485	38
338	20240216	143600	627106695	4485	4485	4485	4485	0
339	20240216	143500	627106695	4485	4485	4485	4485	1
340	20240216	143400	627102210	4495	4490	4495	4490	55
341	20240216	143300	626855250	4490	4480	4490	4480	2514
342	20240216	143200	615573060	4490	4490	4490	4490	0
343	20240216	143100	615573060	4490	4490	4490	4490	1
344	20240216	143000	615568570	4490	4490	4490	4490	68
345	20240216	142900	615263250	4490	4490	4490	4490	0
346	20240216	142800	615263250	4490	4490	4490	4490	0
347	20240216	142700	615263250	4490	4490	4490	4490	123
348	20240216	142600	614710980	4490	4490	4490	4490	0
349	20240216	142500	614710980	4490	4490	4490	4490	0
350	20240216	142400	614710980	4490	4490	4490	4490	1
351	20240216	142300	614706490	4480	4480	4480	4480	0
352	20240216	142200	614706490	4480	4470	4500	4470	3356
353	20240216	142100	599649830	4470	4470	4480	4470	405
354	20240216	142000	597839470	4475	4475	4475	4475	0
355	20240216	141900	597839470	4475	4475	4475	4475	109
356	20240216	141800	597351695	4475	4475	4475	4475	106
357	20240216	141700	596877345	4470	4470	4470	4470	558
358	20240216	141600	594383085	4470	4470	4470	4470	551
359	20240216	141500	591920115	4470	4460	4470	4460	45
360	20240216	141400	591719185	4450	4450	4450	4450	0
361	20240216	141300	591719185	4450	4450	4455	4450	8485
362	20240216	141200	553960920	4450	4455	4455	4450	265
363	20240216	141100	552780920	4455	4455	4455	4455	628
364	20240216	141000	549983180	4455	4460	4460	4455	25
365	20240216	140900	549871705	4470	4465	4470	4465	279
366	20240216	140800	548624670	4465	4465	4465	4465	0
367	20240216	140700	548624670	4465	4465	4465	4465	0
368	20240216	140600	548624670	4465	4460	4465	4460	2371
369	20240216	140500	538048065	4460	4460	4460	4460	100
370	20240216	140400	537602065	4455	4455	4455	4455	2
371	20240216	140300	537593155	4465	4465	4465	4465	0
372	20240216	140200	537593155	4465	4465	4465	4465	0
373	20240216	140100	537593155	4465	4465	4465	4465	2
374	20240216	140000	537584225	4460	4460	4460	4460	0
375	20240216	135900	537584225	4460	4460	4460	4460	0
376	20240216	135800	537584225	4460	4460	4460	4460	0
377	20240216	135700	537584225	4460	4460	4460	4460	0
378	20240216	135600	537584225	4460	4465	4465	4460	1223
379	20240216	135500	532129145	4465	4465	4465	4465	278
380	20240216	135400	530887875	4450	4450	4450	4450	0
381	20240216	135300	530887875	4450	4465	4465	4450	12
382	20240216	135200	530834365	4455	4465	4465	4455	1317
383	20240216	135100	524966975	4465	4465	4465	4465	0
384	20240216	135000	524966975	4465	4465	4465	4465	1
385	20240216	134900	524962510	4460	4460	4460	4460	0
386	20240216	134800	524962510	4460	4460	4460	4460	0
387	20240216	134700	524962510	4460	4460	4460	4460	20
388	20240216	134600	524873310	4460	4460	4460	4460	0
389	20240216	134500	524873310	4460	4460	4460	4460	1
390	20240216	134400	524868850	4460	4460	4460	4460	0
391	20240216	134300	524868850	4460	4460	4460	4460	0
392	20240216	134200	524868850	4460	4460	4460	4460	414
393	20240216	134100	523022410	4435	4435	4435	4435	0
394	20240216	134000	523022410	4435	4435	4435	4435	0
395	20240216	133900	523022410	4435	4455	4455	4435	252
396	20240216	133800	521900210	4440	4440	4445	4440	720
397	20240216	133700	518702910	4440	4440	4440	4440	50
398	20240216	133600	518480910	4440	4475	4475	4440	1709
399	20240216	133500	510867170	4435	4455	4455	4435	8000
400	20240216	133400	475336440	4480	4480	4480	4480	0
401	20240216	133300	475336440	4480	4480	4480	4480	1
402	20240216	133200	475331960	4480	4440	4480	4440	1009
403	20240216	133100	470821795	4440	4465	4465	4440	2
404	20240216	133000	470812890	4440	4440	4440	4440	0
405	20240216	132900	470812890	4440	4440	4440	4440	0
406	20240216	132800	470812890	4440	4455	4460	4440	9814
407	20240216	132700	427231315	4455	4455	4455	4455	1
408	20240216	132600	427226860	4445	4450	4450	4445	794
409	20240216	132500	423697430	4445	4445	4445	4445	0
410	20240216	132400	423697430	4445	4445	4445	4445	0
411	20240216	132300	423697430	4445	4445	4445	4445	0
412	20240216	132200	423697430	4445	4445	4445	4445	0
413	20240216	132100	423697430	4445	4460	4460	4445	105
414	20240216	132000	423230630	4460	4445	4460	4445	717
415	20240216	131900	420043310	4445	4445	4445	4445	1000
416	20240216	131800	415598310	4445	4450	4450	4445	1031
417	20240216	131700	411013980	4460	4460	4460	4450	1030
418	20240216	131600	406430180	4460	4460	4460	4460	513
419	20240216	131500	404142200	4450	4450	4450	4450	0
420	20240216	131400	404142200	4450	4450	4450	4450	548
421	20240216	131300	401703600	4445	4460	4460	4445	3436
422	20240216	131200	386412630	4465	4465	4465	4465	100
423	20240216	131100	385966130	4465	4465	4465	4465	0
424	20240216	131000	385966130	4465	4465	4465	4465	0
425	20240216	130900	385966130	4465	4465	4465	4465	11
426	20240216	130800	385917015	4455	4455	4455	4455	0
427	20240216	130700	385917015	4455	4455	4455	4455	0
428	20240216	130600	385917015	4455	4455	4455	4455	200
429	20240216	130500	385026015	4450	4455	4455	4450	1360
430	20240216	130400	378969000	4460	4460	4460	4460	100
431	20240216	130300	378523000	4465	4465	4465	4465	0
432	20240216	130200	378523000	4465	4465	4465	4465	0
433	20240216	130100	378523000	4465	4465	4465	4465	0
434	20240216	130000	378523000	4465	4465	4465	4465	0
435	20240216	125900	378523000	4465	4465	4465	4465	0
436	20240216	125800	378523000	4465	4465	4465	4465	0
437	20240216	125700	378523000	4465	4465	4465	4465	1344
438	20240216	125600	372522040	4460	4460	4460	4460	201
439	20240216	125500	371625580	4460	4460	4460	4460	1
440	20240216	125400	371621120	4460	4460	4460	4460	0
441	20240216	125300	371621120	4460	4460	4460	4460	0
442	20240216	125200	371621120	4460	4460	4460	4460	0
443	20240216	125100	371621120	4460	4460	4460	4460	413
444	20240216	125000	369779140	4455	4455	4455	4455	1532
445	20240216	124900	362954080	4460	4460	4460	4460	0
446	20240216	124800	362954080	4460	4460	4460	4460	3730
447	20240216	124700	346318280	4460	4460	4460	4460	1
448	20240216	124600	346313820	4465	4465	4465	4465	3
449	20240216	124500	346300425	4465	4465	4465	4465	100
450	20240216	124400	345853925	4465	4465	4465	4465	0
451	20240216	124300	345853925	4465	4465	4465	4465	99
452	20240216	124200	345411890	4465	4465	4465	4465	968
453	20240216	124100	341089770	4460	4460	4460	4460	0
454	20240216	124000	341089770	4460	4460	4460	4460	0
455	20240216	123900	341089770	4460	4470	4470	4460	9564
456	20240216	123800	298385795	4470	4470	4470	4470	0
457	20240216	123700	298385795	4470	4470	4470	4470	8
458	20240216	123600	298350035	4475	4475	4475	4475	1206
459	20240216	123500	292953185	4480	4480	4480	4480	1
460	20240216	123400	292948705	4485	4485	4485	4485	0
461	20240216	123300	292948705	4485	4485	4485	4485	0
462	20240216	123200	292948705	4485	4485	4485	4485	0
463	20240216	123100	292948705	4485	4485	4485	4485	1
464	20240216	123000	292944220	4485	4485	4485	4485	0
465	20240216	122900	292944220	4485	4485	4485	4485	0
466	20240216	122800	292944220	4485	4485	4485	4485	0
467	20240216	122700	292944220	4485	4485	4485	4485	0
468	20240216	122600	292944220	4485	4485	4485	4485	44
469	20240216	122500	292746880	4485	4485	4485	4485	41
470	20240216	122400	292562995	4475	4475	4475	4475	0
471	20240216	122300	292562995	4475	4475	4475	4475	0
472	20240216	122200	292562995	4475	4475	4475	4475	212
473	20240216	122100	291614295	4475	4475	4475	4475	0
474	20240216	122000	291614295	4475	4475	4475	4475	0
475	20240216	121900	291614295	4475	4475	4475	4475	5
476	20240216	121800	291591920	4470	4470	4470	4470	0
477	20240216	121700	291591920	4470	4470	4470	4470	0
478	20240216	121600	291591920	4470	4470	4470	4470	0
479	20240216	121500	291591920	4470	4470	4470	4470	0
480	20240216	121400	291591920	4470	4475	4475	4470	50
481	20240216	121300	291368410	4470	4470	4470	4470	22
482	20240216	121200	291270070	4485	4485	4485	4485	0
483	20240216	121100	291270070	4485	4485	4485	4485	0
484	20240216	121000	291270070	4485	4470	4485	4470	201
485	20240216	120900	290371585	4475	4475	4475	4475	330
486	20240216	120800	288894835	4480	4480	4480	4480	0
487	20240216	120700	288894835	4480	4480	4480	4480	0
488	20240216	120600	288894835	4480	4480	4480	4480	103
489	20240216	120500	288433395	4480	4480	4480	4480	0
490	20240216	120400	288433395	4480	4480	4480	4480	0
491	20240216	120300	288433395	4480	4480	4480	4480	0
492	20240216	120200	288433395	4480	4480	4480	4480	54
493	20240216	120100	288191475	4470	4470	4470	4470	45
494	20240216	120000	287990325	4480	4480	4480	4480	0
495	20240216	115900	287990325	4480	4480	4480	4480	80
496	20240216	115800	287631925	4480	4480	4480	4480	0
497	20240216	115700	287631925	4480	4480	4480	4480	0
498	20240216	115600	287631925	4480	4480	4480	4480	0
499	20240216	115500	287631925	4480	4480	4480	4480	0
500	20240216	115400	287631925	4480	4475	4480	4475	3000
501	20240216	115300	274193545	4475	4475	4475	4475	0
502	20240216	115200	274193545	4475	4475	4475	4475	0
503	20240216	115100	274193545	4475	4475	4475	4475	14
504	20240216	115000	274130895	4475	4465	4475	4465	25
505	20240216	114900	274019260	4465	4465	4465	4465	0
506	20240216	114800	274019260	4465	4465	4465	4465	0
507	20240216	114700	274019260	4465	4465	4465	4465	338
508	20240216	114600	272510090	4460	4460	4460	4460	4
509	20240216	114500	272492250	4465	4465	4465	4465	0
510	20240216	114400	272492250	4465	4465	4465	4465	4115
511	20240216	114300	254118775	4465	4475	4475	4465	2025
512	20240216	114200	245074130	4475	4475	4475	4475	26
513	20240216	114100	244957780	4475	4475	4475	4475	114
514	20240216	114000	244447630	4475	4475	4475	4475	35
515	20240216	113900	244291005	4475	4475	4475	4475	30
516	20240216	113800	244156755	4465	4465	4465	4465	865
517	20240216	113700	240294530	4475	4475	4475	4475	0
518	20240216	113600	240294530	4475	4475	4475	4475	1662
519	20240216	113500	232857080	4475	4475	4475	4475	0
520	20240216	113400	232857080	4475	4475	4475	4475	0
521	20240216	113300	232857080	4475	4475	4475	4475	0
522	20240216	113200	232857080	4475	4475	4475	4475	250
523	20240216	113100	231738330	4480	4480	4480	4480	0
524	20240216	113000	231738330	4480	4480	4480	4480	0
525	20240216	112900	231738330	4480	4480	4480	4480	0
526	20240216	112800	231738330	4480	4480	4480	4480	0
527	20240216	112700	231738330	4480	4480	4480	4480	0
528	20240216	112600	231738330	4480	4480	4480	4480	1
529	20240216	112500	231733850	4475	4475	4475	4475	3
530	20240216	112400	231720425	4475	4475	4480	4475	81
531	20240216	112300	231357755	4475	4480	4480	4475	121
532	20240216	112200	230815725	4480	4480	4480	4480	71
533	20240216	112100	230497645	4480	4480	4480	4480	0
534	20240216	112000	230497645	4480	4480	4480	4480	0
535	20240216	111900	230497645	4480	4480	4480	4480	615
536	20240216	111800	227742445	4480	4480	4480	4480	0
537	20240216	111700	227742445	4480	4480	4480	4480	45
538	20240216	111600	227540845	4480	4480	4480	4480	50
539	20240216	111500	227316845	4480	4480	4480	4480	2
540	20240216	111400	227307885	4480	4480	4480	4480	0
541	20240216	111300	227307885	4480	4480	4480	4480	100
542	20240216	111200	226859885	4480	4480	4480	4480	0
543	20240216	111100	226859885	4480	4480	4480	4480	0
544	20240216	111000	226859885	4480	4480	4480	4480	0
545	20240216	110900	226859885	4480	4480	4480	4480	0
546	20240216	110800	226859885	4480	4480	4480	4480	0
547	20240216	110700	226859885	4480	4480	4480	4480	94
548	20240216	110600	226438765	4480	4480	4480	4480	50
549	20240216	110500	226214765	4480	4480	4480	4480	0
550	20240216	110400	226214765	4480	4480	4480	4480	54
551	20240216	110300	225972845	4485	4485	4485	4485	0
552	20240216	110200	225972845	4485	4485	4485	4485	19
553	20240216	110100	225887630	4485	4465	4485	4460	934
554	20240216	110000	221720565	4460	4460	4460	4460	0
555	20240216	105900	221720565	4460	4460	4460	4460	0
556	20240216	105800	221720565	4460	4460	4460	4460	0
557	20240216	105700	221720565	4460	4460	4460	4460	0
558	20240216	105600	221720565	4460	4470	4470	4460	37
559	20240216	105500	221555485	4470	4475	4475	4470	431
560	20240216	105400	219627805	4480	4480	4480	4480	151
561	20240216	105300	218951325	4480	4480	4480	4480	447
562	20240216	105200	216948765	4480	4480	4480	4480	38
563	20240216	105100	216778525	4480	4480	4480	4480	0
564	20240216	105000	216778525	4480	4480	4480	4480	1
565	20240216	104900	216774045	4470	4470	4470	4470	0
566	20240216	104800	216774045	4470	4470	4470	4470	0
567	20240216	104700	216774045	4470	4470	4470	4470	0
568	20240216	104600	216774045	4470	4470	4470	4470	0
569	20240216	104500	216774045	4470	4470	4470	4470	0
570	20240216	104400	216774045	4470	4470	4470	4470	0
571	20240216	104300	216774045	4470	4475	4475	4470	2111
572	20240216	104200	207331070	4475	4475	4475	4475	0
573	20240216	104100	207331070	4475	4465	4475	4455	2246
574	20240216	104000	197321465	4460	4460	4460	4460	154
575	20240216	103900	196634625	4460	4460	4460	4460	127
576	20240216	103800	196068205	4460	4460	4460	4460	7
577	20240216	103700	196036985	4475	4475	4475	4475	0
578	20240216	103600	196036985	4475	4475	4475	4475	3
579	20240216	103500	196023560	4475	4475	4475	4475	0
580	20240216	103400	196023560	4475	4475	4475	4475	7
581	20240216	103300	195992235	4455	4455	4455	4455	4
582	20240216	103200	195974415	4475	4475	4475	4475	2
583	20240216	103100	195965465	4475	4475	4475	4475	79
584	20240216	103000	195611940	4475	4475	4475	4475	10
585	20240216	102900	195567190	4455	4455	4455	4455	0
586	20240216	102800	195567190	4455	4455	4475	4455	518
587	20240216	102700	193258135	4455	4455	4455	4455	0
588	20240216	102600	193258135	4455	4455	4455	4455	10
589	20240216	102500	193213585	4465	4465	4465	4465	0
590	20240216	102400	193213585	4465	4465	4465	4465	0
591	20240216	102300	193213585	4465	4465	4465	4465	1
592	20240216	102200	193209120	4465	4465	4465	4465	3
593	20240216	102100	193195725	4465	4465	4465	4465	0
594	20240216	102000	193195725	4465	4465	4465	4465	10
595	20240216	101900	193151075	4465	4465	4465	4465	0
596	20240216	101800	193151075	4465	4465	4465	4465	0
597	20240216	101700	193151075	4465	4465	4465	4465	0
598	20240216	101600	193151075	4465	4465	4465	4465	2
599	20240216	101500	193142145	4465	4465	4465	4465	0
600	20240216	101400	193142145	4465	4465	4465	4465	0
601	20240216	101300	193142145	4465	4465	4465	4465	0
602	20240216	101200	193142145	4465	4465	4465	4465	0
603	20240216	101100	193142145	4465	4465	4465	4465	0
604	20240216	101000	193142145	4465	4465	4465	4465	330
605	20240216	100900	191668695	4465	4465	4465	4465	0
606	20240216	100800	191668695	4465	4465	4465	4465	0
607	20240216	100700	191668695	4465	4460	4465	4440	251
608	20240216	100600	190548635	4460	4460	4460	4460	100
609	20240216	100500	190102635	4430	4455	4455	4430	7245
610	20240216	100400	157988340	4455	4455	4455	4455	57
611	20240216	100300	157734405	4450	4445	4450	4445	173
612	20240216	100200	156965030	4445	4450	4450	4445	257
613	20240216	100100	155821890	4455	4455	4455	4455	1
614	20240216	100000	155817435	4455	4455	4455	4455	51
615	20240216	095900	155590230	4445	4450	4450	4445	1000
616	20240216	095800	151141360	4455	4455	4455	4455	10
617	20240216	095700	151096810	4455	4450	4455	4450	91
618	20240216	095600	150691805	4455	4455	4455	4455	144
619	20240216	095500	150050285	4455	4455	4455	4455	415
620	20240216	095400	148201460	4465	4465	4465	4465	33
621	20240216	095300	148054115	4455	4455	4455	4455	0
622	20240216	095200	148054115	4455	4455	4455	4455	0
623	20240216	095100	148054115	4455	4455	4455	4455	0
624	20240216	095000	148054115	4455	4455	4455	4455	120
625	20240216	094900	147519515	4460	4460	4460	4460	0
626	20240216	094800	147519515	4460	4460	4460	4460	0
627	20240216	094700	147519515	4460	4460	4460	4460	93
628	20240216	094600	147104735	4460	4460	4460	4460	0
629	20240216	094500	147104735	4460	4460	4460	4460	1
630	20240216	094400	147100275	4450	4450	4450	4450	8
631	20240216	094300	147064675	4460	4460	4460	4460	37
632	20240216	094200	146899655	4460	4460	4460	4460	0
633	20240216	094100	146899655	4460	4465	4465	4460	88
634	20240216	094000	146506875	4460	4460	4460	4460	50
635	20240216	093900	146283875	4460	4460	4460	4460	156
636	20240216	093800	145588115	4465	4465	4465	4465	0
637	20240216	093700	145588115	4465	4465	4465	4465	0
638	20240216	093600	145588115	4465	4465	4465	4465	0
639	20240216	093500	145588115	4465	4465	4465	4465	0
640	20240216	093400	145588115	4465	4465	4465	4465	20
641	20240216	093300	145498815	4465	4465	4465	4465	0
642	20240216	093200	145498815	4465	4465	4465	4465	1
643	20240216	093100	145494350	4465	4465	4465	4465	10
644	20240216	093000	145449700	4465	4465	4465	4465	4
645	20240216	092900	145431840	4475	4455	4475	4440	1460
646	20240216	092800	138939600	4455	4455	4455	4455	0
647	20240216	092700	138939600	4455	4455	4455	4455	0
648	20240216	092600	138939600	4455	4455	4455	4455	59
649	20240216	092500	138676755	4450	4465	4465	4450	6140
650	20240216	092400	111345915	4480	4480	4480	4480	226
651	20240216	092300	110333435	4485	4485	4485	4485	1019
652	20240216	092200	105763220	4485	4485	4485	4485	101
653	20240216	092100	105310235	4485	4485	4485	4485	0
654	20240216	092000	105310235	4485	4485	4485	4485	5
655	20240216	091900	105287810	4490	4490	4490	4490	0
656	20240216	091800	105287810	4490	4490	4490	4490	111
657	20240216	091700	104789420	4490	4490	4490	4490	0
658	20240216	091600	104789420	4490	4455	4490	4455	857
659	20240216	091500	100958150	4455	4480	4485	4455	4764
660	20240216	091400	79725835	4480	4470	4480	4470	260
661	20240216	091300	78562400	4465	4455	4465	4455	135
662	20240216	091200	77959775	4455	4455	4455	4455	107
663	20240216	091100	77483090	4460	4460	4460	4460	85
664	20240216	091000	77103990	4460	4460	4460	4460	0
665	20240216	090900	77103990	4460	4455	4460	4455	135
666	20240216	090800	76502065	4465	4460	4465	4460	125
667	20240216	090700	75944550	4460	4455	4460	4455	1252
668	20240216	090600	70366670	4455	4425	4455	4425	195
669	20240216	090500	69501075	4425	4430	4470	4410	6201
670	20240216	090400	42118515	4430	4460	4465	4415	2770
671	20240216	090300	29836715	4460	4440	4460	4435	92
672	20240216	090200	29427505	4440	4460	4460	4440	262
673	20240216	090100	28263985	4460	4460	4460	4460	0
674	20240216	090000	28263985	4460	4425	4460	4425	6376