KissMeData/144960/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202100	254989000	5090	5090	5090	5090	353
3	20240216	202000	254989000	5090	5090	5090	5090	0
4	20240216	201900	254989000	5090	5090	5090	5090	0
5	20240216	201800	254989000	5090	5090	5090	5090	0
6	20240216	201700	254989000	5090	5090	5090	5090	0
7	20240216	201600	254989000	5090	5090	5090	5090	0
8	20240216	201500	254989000	5090	5090	5090	5090	0
9	20240216	201400	254989000	5090	5090	5090	5090	0
10	20240216	201300	254989000	5090	5090	5090	5090	0
11	20240216	201200	254989000	5090	5090	5090	5090	0
12	20240216	201100	254989000	5090	5090	5090	5090	0
13	20240216	201000	254989000	5090	5090	5090	5090	0
14	20240216	200900	254989000	5090	5090	5090	5090	0
15	20240216	200800	254989000	5090	5090	5090	5090	0
16	20240216	200700	254989000	5090	5090	5090	5090	0
17	20240216	200600	254989000	5090	5090	5090	5090	0
18	20240216	200500	254989000	5090	5090	5090	5090	0
19	20240216	200400	254989000	5090	5090	5090	5090	0
20	20240216	200300	254989000	5090	5090	5090	5090	0
21	20240216	200200	254989000	5090	5090	5090	5090	0
22	20240216	200100	254989000	5090	5090	5090	5090	0
23	20240216	200000	254989000	5090	5090	5090	5090	0
24	20240216	195900	254989000	5090	5090	5090	5090	0
25	20240216	195800	254989000	5090	5090	5090	5090	0
26	20240216	195700	254989000	5090	5090	5090	5090	0
27	20240216	195600	254989000	5090	5090	5090	5090	0
28	20240216	195500	254989000	5090	5090	5090	5090	0
29	20240216	195400	254989000	5090	5090	5090	5090	0
30	20240216	195300	254989000	5090	5090	5090	5090	0
31	20240216	195200	254989000	5090	5090	5090	5090	0
32	20240216	195100	254989000	5090	5090	5090	5090	353
33	20240216	195000	254989000	5090	5090	5090	5090	0
34	20240216	194900	254989000	5090	5090	5090	5090	0
35	20240216	194800	254989000	5090	5090	5090	5090	0
36	20240216	194700	254989000	5090	5090	5090	5090	0
37	20240216	194600	254989000	5090	5090	5090	5090	0
38	20240216	194500	254989000	5090	5090	5090	5090	0
39	20240216	194400	254989000	5090	5090	5090	5090	0
40	20240216	194300	254989000	5090	5090	5090	5090	0
41	20240216	194200	254989000	5090	5090	5090	5090	0
42	20240216	194100	254989000	5090	5090	5090	5090	0
43	20240216	194000	254989000	5090	5090	5090	5090	0
44	20240216	193900	254989000	5090	5090	5090	5090	0
45	20240216	193800	254989000	5090	5090	5090	5090	0
46	20240216	193700	254989000	5090	5090	5090	5090	0
47	20240216	193600	254989000	5090	5090	5090	5090	0
48	20240216	193500	254989000	5090	5090	5090	5090	0
49	20240216	193400	254989000	5090	5090	5090	5090	0
50	20240216	193300	254989000	5090	5090	5090	5090	0
51	20240216	193200	254989000	5090	5090	5090	5090	0
52	20240216	193100	254989000	5090	5090	5090	5090	0
53	20240216	193000	254989000	5090	5090	5090	5090	0
54	20240216	192900	254989000	5090	5090	5090	5090	0
55	20240216	192800	254989000	5090	5090	5090	5090	0
56	20240216	192700	254989000	5090	5090	5090	5090	0
57	20240216	192600	254989000	5090	5090	5090	5090	0
58	20240216	192500	254989000	5090	5090	5090	5090	0
59	20240216	192400	254989000	5090	5090	5090	5090	0
60	20240216	192300	254989000	5090	5090	5090	5090	0
61	20240216	192200	254989000	5090	5090	5090	5090	0
62	20240216	192100	254989000	5090	5090	5090	5090	353
63	20240216	192000	254989000	5090	5090	5090	5090	0
64	20240216	191900	254989000	5090	5090	5090	5090	0
65	20240216	191800	254989000	5090	5090	5090	5090	0
66	20240216	191700	254989000	5090	5090	5090	5090	0
67	20240216	191600	254989000	5090	5090	5090	5090	0
68	20240216	191500	254989000	5090	5090	5090	5090	0
69	20240216	191400	254989000	5090	5090	5090	5090	0
70	20240216	191300	254989000	5090	5090	5090	5090	0
71	20240216	191200	254989000	5090	5090	5090	5090	0
72	20240216	191100	254989000	5090	5090	5090	5090	0
73	20240216	191000	254989000	5090	5090	5090	5090	0
74	20240216	190900	254989000	5090	5090	5090	5090	0
75	20240216	190800	254989000	5090	5090	5090	5090	0
76	20240216	190700	254989000	5090	5090	5090	5090	0
77	20240216	190600	254989000	5090	5090	5090	5090	0
78	20240216	190500	254989000	5090	5090	5090	5090	0
79	20240216	190400	254989000	5090	5090	5090	5090	0
80	20240216	190300	254989000	5090	5090	5090	5090	0
81	20240216	190200	254989000	5090	5090	5090	5090	0
82	20240216	190100	254989000	5090	5090	5090	5090	0
83	20240216	190000	254989000	5090	5090	5090	5090	0
84	20240216	185900	254989000	5090	5090	5090	5090	0
85	20240216	185800	254989000	5090	5090	5090	5090	0
86	20240216	185700	254989000	5090	5090	5090	5090	0
87	20240216	185600	254989000	5090	5090	5090	5090	0
88	20240216	185500	254989000	5090	5090	5090	5090	0
89	20240216	185400	254989000	5090	5090	5090	5090	0
90	20240216	185300	254989000	5090	5090	5090	5090	0
91	20240216	185200	254989000	5090	5090	5090	5090	0
92	20240216	185100	254989000	5090	5090	5090	5090	353
93	20240216	185000	254989000	5090	5090	5090	5090	0
94	20240216	184900	254989000	5090	5090	5090	5090	0
95	20240216	184800	254989000	5090	5090	5090	5090	0
96	20240216	184700	254989000	5090	5090	5090	5090	0
97	20240216	184600	254989000	5090	5090	5090	5090	0
98	20240216	184500	254989000	5090	5090	5090	5090	0
99	20240216	184400	254989000	5090	5090	5090	5090	0
100	20240216	184300	254989000	5090	5090	5090	5090	0
101	20240216	184200	254989000	5090	5090	5090	5090	0
102	20240216	184100	254989000	5090	5090	5090	5090	0
103	20240216	184000	254989000	5090	5090	5090	5090	0
104	20240216	183900	254989000	5090	5090	5090	5090	0
105	20240216	183800	254989000	5090	5090	5090	5090	0
106	20240216	183700	254989000	5090	5090	5090	5090	0
107	20240216	183600	254989000	5090	5090	5090	5090	0
108	20240216	183500	254989000	5090	5090	5090	5090	0
109	20240216	183400	254989000	5090	5090	5090	5090	0
110	20240216	183300	254989000	5090	5090	5090	5090	0
111	20240216	183200	254989000	5090	5090	5090	5090	0
112	20240216	183100	254989000	5090	5090	5090	5090	0
113	20240216	183000	254989000	5090	5090	5090	5090	0
114	20240216	182900	254989000	5090	5090	5090	5090	0
115	20240216	182800	254989000	5090	5090	5090	5090	0
116	20240216	182700	254989000	5090	5090	5090	5090	0
117	20240216	182600	254989000	5090	5090	5090	5090	0
118	20240216	182500	254989000	5090	5090	5090	5090	0
119	20240216	182400	254989000	5090	5090	5090	5090	0
120	20240216	182300	254989000	5090	5090	5090	5090	0
121	20240216	182200	254989000	5090	5090	5090	5090	0
122	20240216	182100	254989000	5090	5090	5090	5090	353
123	20240216	182000	254989000	5090	5090	5090	5090	0
124	20240216	181900	254989000	5090	5090	5090	5090	0
125	20240216	181800	254989000	5090	5090	5090	5090	0
126	20240216	181700	254989000	5090	5090	5090	5090	0
127	20240216	181600	254989000	5090	5090	5090	5090	0
128	20240216	181500	254989000	5090	5090	5090	5090	0
129	20240216	181400	254989000	5090	5090	5090	5090	0
130	20240216	181300	254989000	5090	5090	5090	5090	0
131	20240216	181200	254989000	5090	5090	5090	5090	0
132	20240216	181100	254989000	5090	5090	5090	5090	0
133	20240216	181000	254989000	5090	5090	5090	5090	0
134	20240216	180900	254989000	5090	5090	5090	5090	0
135	20240216	180800	254989000	5090	5090	5090	5090	0
136	20240216	180700	254989000	5090	5090	5090	5090	0
137	20240216	180600	254989000	5090	5090	5090	5090	0
138	20240216	180500	254989000	5090	5090	5090	5090	0
139	20240216	180400	254989000	5090	5090	5090	5090	0
140	20240216	180300	254989000	5090	5090	5090	5090	0
141	20240216	180200	254989000	5090	5090	5090	5090	0
142	20240216	180100	254989000	5090	5090	5090	5090	0
143	20240216	180000	254989000	5090	5090	5090	5090	0
144	20240216	175900	254989000	5090	5090	5090	5090	0
145	20240216	175800	254989000	5090	5090	5090	5090	0
146	20240216	175700	254989000	5090	5090	5090	5090	0
147	20240216	175600	254989000	5090	5090	5090	5090	0
148	20240216	175500	254989000	5090	5090	5090	5090	0
149	20240216	175400	254989000	5090	5090	5090	5090	0
150	20240216	175300	254989000	5090	5090	5090	5090	0
151	20240216	175200	254989000	5090	5090	5090	5090	0
152	20240216	175100	254989000	5090	5090	5090	5090	353
153	20240216	175000	254989000	5090	5090	5090	5090	0
154	20240216	174900	254989000	5090	5090	5090	5090	0
155	20240216	174800	254989000	5090	5090	5090	5090	0
156	20240216	174700	254989000	5090	5090	5090	5090	0
157	20240216	174600	254989000	5090	5090	5090	5090	0
158	20240216	174500	254989000	5090	5090	5090	5090	0
159	20240216	174400	254989000	5090	5090	5090	5090	0
160	20240216	174300	254989000	5090	5090	5090	5090	0
161	20240216	174200	254989000	5090	5090	5090	5090	0
162	20240216	174100	254989000	5090	5090	5090	5090	0
163	20240216	174000	254989000	5090	5090	5090	5090	0
164	20240216	173900	254989000	5090	5090	5090	5090	0
165	20240216	173800	254989000	5090	5090	5090	5090	0
166	20240216	173700	254989000	5090	5090	5090	5090	0
167	20240216	173600	254989000	5090	5090	5090	5090	0
168	20240216	173500	254989000	5090	5090	5090	5090	0
169	20240216	173400	254989000	5090	5090	5090	5090	0
170	20240216	173300	254989000	5090	5090	5090	5090	0
171	20240216	173200	254989000	5090	5090	5090	5090	0
172	20240216	173100	254989000	5090	5090	5090	5090	0
173	20240216	173000	254989000	5090	5090	5090	5090	0
174	20240216	172900	254989000	5090	5090	5090	5090	0
175	20240216	172800	254989000	5090	5090	5090	5090	0
176	20240216	172700	254989000	5090	5090	5090	5090	0
177	20240216	172600	254989000	5090	5090	5090	5090	0
178	20240216	172500	254989000	5090	5090	5090	5090	0
179	20240216	172400	254989000	5090	5090	5090	5090	0
180	20240216	172300	254989000	5090	5090	5090	5090	0
181	20240216	172200	254989000	5090	5090	5090	5090	0
182	20240216	172100	254989000	5090	5090	5090	5090	353
183	20240216	172000	254989000	5090	5090	5090	5090	0
184	20240216	171900	254989000	5090	5090	5090	5090	0
185	20240216	171800	254989000	5090	5090	5090	5090	0
186	20240216	171700	254989000	5090	5090	5090	5090	0
187	20240216	171600	254989000	5090	5090	5090	5090	0
188	20240216	171500	254989000	5090	5090	5090	5090	0
189	20240216	171400	254989000	5090	5090	5090	5090	0
190	20240216	171300	254989000	5090	5090	5090	5090	0
191	20240216	171200	254989000	5090	5090	5090	5090	0
192	20240216	171100	254989000	5090	5090	5090	5090	0
193	20240216	171000	254989000	5090	5090	5090	5090	0
194	20240216	170900	254989000	5090	5090	5090	5090	0
195	20240216	170800	254989000	5090	5090	5090	5090	0
196	20240216	170700	254989000	5090	5090	5090	5090	0
197	20240216	170600	254989000	5090	5090	5090	5090	0
198	20240216	170500	254989000	5090	5090	5090	5090	0
199	20240216	170400	254989000	5090	5090	5090	5090	0
200	20240216	170300	254989000	5090	5090	5090	5090	0
201	20240216	170200	254989000	5090	5090	5090	5090	0
202	20240216	170100	254989000	5090	5090	5090	5090	0
203	20240216	170000	254989000	5090	5090	5090	5090	0
204	20240216	165900	254989000	5090	5090	5090	5090	0
205	20240216	165800	254989000	5090	5090	5090	5090	0
206	20240216	165700	254989000	5090	5090	5090	5090	0
207	20240216	165600	254989000	5090	5090	5090	5090	0
208	20240216	165500	254989000	5090	5090	5090	5090	0
209	20240216	165400	254989000	5090	5090	5090	5090	0
210	20240216	165300	254989000	5090	5090	5090	5090	0
211	20240216	165200	254989000	5090	5090	5090	5090	0
212	20240216	165100	254989000	5090	5090	5090	5090	353
213	20240216	165000	254989000	5090	5090	5090	5090	0
214	20240216	164900	254989000	5090	5090	5090	5090	0
215	20240216	164800	254989000	5090	5090	5090	5090	0
216	20240216	164700	254989000	5090	5090	5090	5090	0
217	20240216	164600	254989000	5090	5090	5090	5090	0
218	20240216	164500	254989000	5090	5090	5090	5090	0
219	20240216	164400	254989000	5090	5090	5090	5090	0
220	20240216	164300	254989000	5090	5090	5090	5090	0
221	20240216	164200	254989000	5090	5090	5090	5090	0
222	20240216	164100	254989000	5090	5090	5090	5090	0
223	20240216	164000	254989000	5090	5090	5090	5090	0
224	20240216	163900	254989000	5090	5090	5090	5090	0
225	20240216	163800	254989000	5090	5090	5090	5090	0
226	20240216	163700	254989000	5090	5090	5090	5090	0
227	20240216	163600	254989000	5090	5090	5090	5090	0
228	20240216	163500	254989000	5090	5090	5090	5090	0
229	20240216	163400	254989000	5090	5090	5090	5090	0
230	20240216	163300	254989000	5090	5090	5090	5090	0
231	20240216	163200	254989000	5090	5090	5090	5090	0
232	20240216	163100	254989000	5090	5090	5090	5090	0
233	20240216	163000	254989000	5090	5090	5090	5090	0
234	20240216	162900	254989000	5090	5090	5090	5090	0
235	20240216	162800	254989000	5090	5090	5090	5090	0
236	20240216	162700	254989000	5090	5090	5090	5090	0
237	20240216	162600	254989000	5090	5090	5090	5090	0
238	20240216	162500	254989000	5090	5090	5090	5090	0
239	20240216	162400	254989000	5090	5090	5090	5090	0
240	20240216	162300	254989000	5090	5090	5090	5090	0
241	20240216	162200	254989000	5090	5090	5090	5090	0
242	20240216	162100	254989000	5090	5090	5090	5090	353
243	20240216	162000	254989000	5090	5090	5090	5090	0
244	20240216	161900	254989000	5090	5090	5090	5090	0
245	20240216	161800	254989000	5090	5090	5090	5090	0
246	20240216	161700	254989000	5090	5090	5090	5090	0
247	20240216	161600	254989000	5090	5090	5090	5090	0
248	20240216	161500	254989000	5090	5090	5090	5090	0
249	20240216	161400	254989000	5090	5090	5090	5090	0
250	20240216	161300	254989000	5090	5090	5090	5090	0
251	20240216	161200	254989000	5090	5090	5090	5090	0
252	20240216	161100	254989000	5090	5090	5090	5090	0
253	20240216	161000	254989000	5090	5090	5090	5090	0
254	20240216	160900	254989000	5090	5090	5090	5090	0
255	20240216	160800	254989000	5090	5090	5090	5090	0
256	20240216	160700	254989000	5090	5090	5090	5090	0
257	20240216	160600	254989000	5090	5090	5090	5090	0
258	20240216	160500	254989000	5090	5090	5090	5090	0
259	20240216	160400	254989000	5090	5090	5090	5090	0
260	20240216	160300	254989000	5090	5090	5090	5090	0
261	20240216	160200	254989000	5090	5090	5090	5090	0
262	20240216	160100	254989000	5090	5090	5090	5090	0
263	20240216	160000	254989000	5090	5090	5090	5090	0
264	20240216	155900	254989000	5090	5090	5090	5090	0
265	20240216	155800	254989000	5090	5090	5090	5090	0
266	20240216	155700	254989000	5090	5090	5090	5090	0
267	20240216	155600	254989000	5090	5090	5090	5090	0
268	20240216	155500	254989000	5090	5090	5090	5090	0
269	20240216	155400	254989000	5090	5090	5090	5090	0
270	20240216	155300	254989000	5090	5090	5090	5090	0
271	20240216	155200	254989000	5090	5090	5090	5090	0
272	20240216	155100	254989000	5090	5090	5090	5090	353
273	20240216	155000	254989000	5090	5090	5090	5090	0
274	20240216	154900	254989000	5090	5090	5090	5090	0
275	20240216	154800	254989000	5090	5090	5090	5090	0
276	20240216	154700	254989000	5090	5090	5090	5090	0
277	20240216	154600	254989000	5090	5090	5090	5090	0
278	20240216	154500	254989000	5090	5090	5090	5090	0
279	20240216	154400	254989000	5090	5090	5090	5090	0
280	20240216	154300	254989000	5090	5090	5090	5090	0
281	20240216	154200	254989000	5090	5090	5090	5090	0
282	20240216	154100	254989000	5090	5090	5090	5090	0
283	20240216	154000	254989000	5090	5090	5090	5090	0
284	20240216	153900	254989000	5090	5090	5090	5090	0
285	20240216	153800	254989000	5090	5090	5090	5090	0
286	20240216	153700	254989000	5090	5090	5090	5090	0
287	20240216	153600	254989000	5090	5090	5090	5090	0
288	20240216	153500	254989000	5090	5090	5090	5090	0
289	20240216	153400	254989000	5090	5090	5090	5090	0
290	20240216	153300	254989000	5090	5090	5090	5090	0
291	20240216	153200	254989000	5090	5090	5090	5090	0
292	20240216	153100	254989000	5090	5090	5090	5090	0
293	20240216	153000	254989000	5090	5090	5090	5090	353
294	20240216	152900	253192230	5070	5070	5070	5070	0
295	20240216	152800	253192230	5070	5070	5070	5070	0
296	20240216	152700	253192230	5070	5070	5070	5070	0
297	20240216	152600	253192230	5070	5070	5070	5070	0
298	20240216	152500	253192230	5070	5070	5070	5070	0
299	20240216	152400	253192230	5070	5070	5070	5070	0
300	20240216	152300	253192230	5070	5070	5070	5070	0
301	20240216	152200	253192230	5070	5070	5070	5070	0
302	20240216	152100	253192230	5070	5070	5070	5070	0
303	20240216	152000	253192230	5070	5070	5070	5070	0
304	20240216	151900	253192230	5070	5070	5070	5070	16
305	20240216	151800	253111110	5070	5070	5070	5070	12
306	20240216	151700	253050270	5070	5070	5070	5070	21
307	20240216	151600	252943800	5070	5070	5070	5070	31
308	20240216	151500	252786630	5070	5090	5090	5070	32
309	20240216	151400	252624350	5070	5070	5070	5070	0
310	20240216	151300	252624350	5070	5070	5070	5070	7
311	20240216	151200	252588860	5070	5070	5070	5070	52
312	20240216	151100	252325220	5070	5070	5070	5070	5
313	20240216	151000	252299870	5070	5070	5070	5070	50
314	20240216	150900	252046370	5070	5080	5080	5070	2172
315	20240216	150800	241012830	5080	5080	5080	5080	90
316	20240216	150700	240555630	5070	5070	5070	5070	0
317	20240216	150600	240555630	5070	5070	5070	5070	50
318	20240216	150500	240302130	5080	5080	5080	5080	0
319	20240216	150400	240302130	5080	5080	5080	5080	97
320	20240216	150300	239809370	5070	5070	5070	5070	0
321	20240216	150200	239809370	5070	5070	5070	5070	0
322	20240216	150100	239809370	5070	5070	5070	5070	0
323	20240216	150000	239809370	5070	5070	5070	5070	88
324	20240216	145900	239363210	5070	5070	5070	5070	9
325	20240216	145800	239317580	5070	5070	5070	5070	0
326	20240216	145700	239317580	5070	5070	5070	5070	0
327	20240216	145600	239317580	5070	5080	5080	5070	2055
328	20240216	145500	228897730	5090	5090	5090	5090	0
329	20240216	145400	228897730	5090	5090	5090	5090	0
330	20240216	145300	228897730	5090	5090	5090	5090	30
331	20240216	145200	228745030	5070	5070	5070	5070	0
332	20240216	145100	228745030	5070	5080	5080	5070	164
333	20240216	145000	227912910	5090	5090	5090	5090	0
334	20240216	144900	227912910	5090	5090	5090	5090	0
335	20240216	144800	227912910	5090	5090	5090	5090	0
336	20240216	144700	227912910	5090	5090	5090	5090	0
337	20240216	144600	227912910	5090	5090	5090	5090	0
338	20240216	144500	227912910	5090	5090	5090	5090	0
339	20240216	144400	227912910	5090	5090	5090	5090	40
340	20240216	144300	227709310	5090	5080	5090	5080	7
341	20240216	144200	227673740	5090	5090	5090	5090	0
342	20240216	144100	227673740	5090	5090	5090	5090	0
343	20240216	144000	227673740	5090	5090	5090	5090	0
344	20240216	143900	227673740	5090	5090	5090	5090	0
345	20240216	143800	227673740	5090	5090	5090	5090	0
346	20240216	143700	227673740	5090	5090	5090	5090	0
347	20240216	143600	227673740	5090	5090	5090	5090	0
348	20240216	143500	227673740	5090	5090	5090	5090	400
349	20240216	143400	225637740	5090	5090	5090	5090	2
350	20240216	143300	225627560	5080	5080	5080	5080	0
351	20240216	143200	225627560	5080	5080	5080	5080	0
352	20240216	143100	225627560	5080	5080	5080	5080	1256
353	20240216	143000	219247080	5090	5090	5090	5090	110
354	20240216	142900	218687180	5090	5090	5090	5090	79
355	20240216	142800	218285070	5090	5090	5090	5090	0
356	20240216	142700	218285070	5090	5090	5090	5090	0
357	20240216	142600	218285070	5090	5090	5090	5090	0
358	20240216	142500	218285070	5090	5090	5090	5090	2
359	20240216	142400	218274890	5090	5090	5090	5090	0
360	20240216	142300	218274890	5090	5090	5090	5090	0
361	20240216	142200	218274890	5090	5090	5090	5090	160
362	20240216	142100	217460490	5080	5080	5080	5080	0
363	20240216	142000	217460490	5080	5080	5080	5080	0
364	20240216	141900	217460490	5080	5080	5080	5080	0
365	20240216	141800	217460490	5080	5080	5080	5080	0
366	20240216	141700	217460490	5080	5080	5080	5080	40
367	20240216	141600	217257290	5080	5080	5080	5080	150
368	20240216	141500	216495290	5080	5080	5080	5080	0
369	20240216	141400	216495290	5080	5080	5080	5080	0
370	20240216	141300	216495290	5080	5080	5080	5080	98
371	20240216	141200	215997450	5080	5080	5080	5080	0
372	20240216	141100	215997450	5080	5080	5080	5080	0
373	20240216	141000	215997450	5080	5080	5080	5080	0
374	20240216	140900	215997450	5080	5080	5080	5080	1280
375	20240216	140800	209495050	5080	5080	5080	5080	50
376	20240216	140700	209241050	5080	5080	5080	5080	0
377	20240216	140600	209241050	5080	5080	5080	5080	0
378	20240216	140500	209241050	5080	5080	5080	5080	100
379	20240216	140400	208733050	5080	5080	5080	5080	0
380	20240216	140300	208733050	5080	5080	5080	5080	0
381	20240216	140200	208733050	5080	5080	5080	5080	0
382	20240216	140100	208733050	5080	5080	5080	5080	89
383	20240216	140000	208280930	5080	5080	5080	5080	0
384	20240216	135900	208280930	5080	5080	5080	5080	0
385	20240216	135800	208280930	5080	5080	5080	5080	0
386	20240216	135700	208280930	5080	5080	5080	5080	0
387	20240216	135600	208280930	5080	5080	5080	5080	0
388	20240216	135500	208280930	5080	5080	5080	5080	0
389	20240216	135400	208280930	5080	5080	5080	5080	0
390	20240216	135300	208280930	5080	5080	5080	5080	0
391	20240216	135200	208280930	5080	5080	5080	5080	0
392	20240216	135100	208280930	5080	5080	5080	5080	0
393	20240216	135000	208280930	5080	5080	5080	5080	0
394	20240216	134900	208280930	5080	5080	5080	5080	0
395	20240216	134800	208280930	5080	5080	5080	5080	87
396	20240216	134700	207838970	5080	5080	5080	5080	0
397	20240216	134600	207838970	5080	5080	5080	5080	40
398	20240216	134500	207635770	5100	5100	5100	5100	0
399	20240216	134400	207635770	5100	5080	5100	5080	1808
400	20240216	134300	198449530	5080	5080	5080	5080	0
401	20240216	134200	198449530	5080	5080	5080	5080	0
402	20240216	134100	198449530	5080	5080	5080	5080	0
403	20240216	134000	198449530	5080	5080	5080	5080	200
404	20240216	133900	197433530	5100	5100	5100	5100	0
405	20240216	133800	197433530	5100	5100	5100	5100	0
406	20240216	133700	197433530	5100	5100	5100	5100	0
407	20240216	133600	197433530	5100	5100	5100	5100	0
408	20240216	133500	197433530	5100	5100	5100	5100	129
409	20240216	133400	196775630	5100	5100	5100	5100	0
410	20240216	133300	196775630	5100	5100	5100	5100	0
411	20240216	133200	196775630	5100	5100	5100	5100	0
412	20240216	133100	196775630	5100	5100	5100	5100	0
413	20240216	133000	196775630	5100	5100	5100	5100	0
414	20240216	132900	196775630	5100	5100	5100	5100	1
415	20240216	132800	196770530	5090	5090	5090	5090	0
416	20240216	132700	196770530	5090	5090	5090	5090	0
417	20240216	132600	196770530	5090	5090	5090	5090	0
418	20240216	132500	196770530	5090	5090	5090	5090	1
419	20240216	132400	196765440	5090	5090	5090	5090	410
420	20240216	132300	194678540	5090	5090	5090	5090	10
421	20240216	132200	194627640	5080	5080	5080	5080	0
422	20240216	132100	194627640	5080	5080	5080	5080	0
423	20240216	132000	194627640	5080	5080	5080	5080	0
424	20240216	131900	194627640	5080	5080	5080	5080	87
425	20240216	131800	194185680	5080	5080	5080	5080	0
426	20240216	131700	194185680	5080	5080	5080	5080	0
427	20240216	131600	194185680	5080	5080	5080	5080	200
428	20240216	131500	193169680	5080	5080	5080	5080	0
429	20240216	131400	193169680	5080	5080	5080	5080	0
430	20240216	131300	193169680	5080	5080	5080	5080	0
431	20240216	131200	193169680	5080	5080	5080	5080	0
432	20240216	131100	193169680	5080	5080	5080	5080	0
433	20240216	131000	193169680	5080	5080	5080	5080	0
434	20240216	130900	193169680	5080	5080	5080	5080	0
435	20240216	130800	193169680	5080	5080	5080	5080	0
436	20240216	130700	193169680	5080	5080	5080	5080	0
437	20240216	130600	193169680	5080	5080	5080	5080	0
438	20240216	130500	193169680	5080	5080	5080	5080	0
439	20240216	130400	193169680	5080	5080	5080	5080	49
440	20240216	130300	192920760	5090	5090	5090	5090	0
441	20240216	130200	192920760	5090	5090	5090	5090	0
442	20240216	130100	192920760	5090	5090	5090	5090	0
443	20240216	130000	192920760	5090	5090	5090	5090	10
444	20240216	125900	192869860	5090	5090	5090	5090	0
445	20240216	125800	192869860	5090	5090	5090	5090	0
446	20240216	125700	192869860	5090	5090	5090	5090	0
447	20240216	125600	192869860	5090	5090	5090	5090	0
448	20240216	125500	192869860	5090	5090	5090	5090	0
449	20240216	125400	192869860	5090	5090	5090	5090	0
450	20240216	125300	192869860	5090	5090	5090	5090	0
451	20240216	125200	192869860	5090	5090	5090	5090	105
452	20240216	125100	192335410	5080	5090	5090	5080	128
453	20240216	125000	191684170	5080	5080	5080	5080	0
454	20240216	124900	191684170	5080	5080	5080	5080	94
455	20240216	124800	191206650	5080	5080	5080	5080	0
456	20240216	124700	191206650	5080	5080	5080	5080	0
457	20240216	124600	191206650	5080	5080	5080	5080	0
458	20240216	124500	191206650	5080	5080	5080	5080	0
459	20240216	124400	191206650	5080	5080	5080	5080	0
460	20240216	124300	191206650	5080	5080	5080	5080	0
461	20240216	124200	191206650	5080	5080	5080	5080	0
462	20240216	124100	191206650	5080	5080	5080	5080	0
463	20240216	124000	191206650	5080	5080	5080	5080	0
464	20240216	123900	191206650	5080	5080	5080	5080	0
465	20240216	123800	191206650	5080	5080	5080	5080	0
466	20240216	123700	191206650	5080	5080	5080	5080	0
467	20240216	123600	191206650	5080	5080	5080	5080	0
468	20240216	123500	191206650	5080	5080	5080	5080	0
469	20240216	123400	191206650	5080	5080	5080	5080	0
470	20240216	123300	191206650	5080	5080	5080	5080	0
471	20240216	123200	191206650	5080	5080	5080	5080	0
472	20240216	123100	191206650	5080	5080	5080	5080	85
473	20240216	123000	190774850	5080	5080	5080	5080	0
474	20240216	122900	190774850	5080	5080	5080	5080	100
475	20240216	122800	190266850	5080	5080	5080	5080	0
476	20240216	122700	190266850	5080	5080	5080	5080	0
477	20240216	122600	190266850	5080	5080	5080	5080	0
478	20240216	122500	190266850	5080	5080	5080	5080	0
479	20240216	122400	190266850	5080	5080	5080	5080	0
480	20240216	122300	190266850	5080	5080	5080	5080	0
481	20240216	122200	190266850	5080	5080	5080	5080	0
482	20240216	122100	190266850	5080	5080	5080	5080	8
483	20240216	122000	190226210	5080	5080	5080	5080	1
484	20240216	121900	190221130	5080	5080	5080	5080	254
485	20240216	121800	188930810	5070	5070	5070	5070	0
486	20240216	121700	188930810	5070	5070	5070	5070	41
487	20240216	121600	188722940	5080	5080	5080	5080	121
488	20240216	121500	188108260	5080	5080	5080	5080	0
489	20240216	121400	188108260	5080	5080	5080	5080	0
490	20240216	121300	188108260	5080	5080	5080	5080	0
491	20240216	121200	188108260	5080	5080	5080	5080	0
492	20240216	121100	188108260	5080	5080	5080	5080	0
493	20240216	121000	188108260	5080	5080	5080	5080	1305
494	20240216	120900	181478860	5090	5090	5090	5090	0
495	20240216	120800	181478860	5090	5090	5090	5090	0
496	20240216	120700	181478860	5090	5090	5090	5090	0
497	20240216	120600	181478860	5090	5090	5090	5090	20
498	20240216	120500	181377060	5080	5080	5080	5080	0
499	20240216	120400	181377060	5080	5080	5080	5080	0
500	20240216	120300	181377060	5080	5080	5080	5080	0
501	20240216	120200	181377060	5080	5080	5080	5080	0
502	20240216	120100	181377060	5080	5080	5080	5080	0
503	20240216	120000	181377060	5080	5080	5080	5080	0
504	20240216	115900	181377060	5080	5080	5080	5080	0
505	20240216	115800	181377060	5080	5080	5080	5080	0
506	20240216	115700	181377060	5080	5080	5080	5080	0
507	20240216	115600	181377060	5080	5080	5080	5080	0
508	20240216	115500	181377060	5080	5080	5080	5080	0
509	20240216	115400	181377060	5080	5080	5080	5080	0
510	20240216	115300	181377060	5080	5080	5080	5080	0
511	20240216	115200	181377060	5080	5080	5080	5080	544
512	20240216	115100	178613540	5080	5080	5080	5080	0
513	20240216	115000	178613540	5080	5080	5080	5080	0
514	20240216	114900	178613540	5080	5070	5080	5070	389
515	20240216	114800	176638300	5080	5080	5080	5080	0
516	20240216	114700	176638300	5080	5080	5080	5080	500
517	20240216	114600	174098300	5070	5070	5070	5070	0
518	20240216	114500	174098300	5070	5070	5070	5070	0
519	20240216	114400	174098300	5070	5070	5070	5070	200
520	20240216	114300	173084300	5070	5070	5070	5070	0
521	20240216	114200	173084300	5070	5070	5070	5070	0
522	20240216	114100	173084300	5070	5070	5070	5070	0
523	20240216	114000	173084300	5070	5070	5070	5070	0
524	20240216	113900	173084300	5070	5070	5070	5070	0
525	20240216	113800	173084300	5070	5070	5070	5070	0
526	20240216	113700	173084300	5070	5070	5070	5070	0
527	20240216	113600	173084300	5070	5070	5070	5070	0
528	20240216	113500	173084300	5070	5070	5070	5070	0
529	20240216	113400	173084300	5070	5070	5070	5070	0
530	20240216	113300	173084300	5070	5070	5070	5070	0
531	20240216	113200	173084300	5070	5070	5070	5070	0
532	20240216	113100	173084300	5070	5070	5070	5070	97
533	20240216	113000	172592510	5070	5070	5070	5070	41
534	20240216	112900	172384640	5080	5080	5080	5080	0
535	20240216	112800	172384640	5080	5080	5080	5080	0
536	20240216	112700	172384640	5080	5080	5080	5080	0
537	20240216	112600	172384640	5080	5080	5080	5080	0
538	20240216	112500	172384640	5080	5080	5080	5080	1
539	20240216	112400	172379560	5080	5080	5080	5080	0
540	20240216	112300	172379560	5080	5080	5080	5080	0
541	20240216	112200	172379560	5080	5080	5080	5080	0
542	20240216	112100	172379560	5080	5080	5080	5080	489
543	20240216	112000	169895440	5080	5080	5080	5080	200
544	20240216	111900	168879440	5090	5090	5090	5090	0
545	20240216	111800	168879440	5090	5090	5090	5090	0
546	20240216	111700	168879440	5090	5090	5090	5090	0
547	20240216	111600	168879440	5090	5080	5090	5080	310
548	20240216	111500	167304540	5080	5080	5080	5080	370
549	20240216	111400	165424940	5080	5080	5080	5080	98
550	20240216	111300	164927100	5080	5080	5080	5080	0
551	20240216	111200	164927100	5080	5080	5080	5080	0
552	20240216	111100	164927100	5080	5080	5080	5080	300
553	20240216	111000	163403100	5080	5080	5080	5080	1252
554	20240216	110900	157042940	5090	5090	5090	5090	0
555	20240216	110800	157042940	5090	5090	5090	5090	0
556	20240216	110700	157042940	5090	5090	5090	5090	0
557	20240216	110600	157042940	5090	5090	5090	5090	0
558	20240216	110500	157042940	5090	5090	5090	5090	0
559	20240216	110400	157042940	5090	5090	5090	5090	30
560	20240216	110300	156890240	5080	5080	5080	5080	0
561	20240216	110200	156890240	5080	5100	5100	5080	160
562	20240216	110100	156076420	5090	5090	5090	5090	491
563	20240216	110000	153577230	5090	5090	5090	5090	0
564	20240216	105900	153577230	5090	5090	5090	5090	0
565	20240216	105800	153577230	5090	5090	5090	5090	0
566	20240216	105700	153577230	5090	5090	5090	5090	1
567	20240216	105600	153572140	5090	5090	5090	5090	0
568	20240216	105500	153572140	5090	5090	5090	5090	40
569	20240216	105400	153368540	5100	5100	5100	5100	0
570	20240216	105300	153368540	5100	5100	5100	5100	0
571	20240216	105200	153368540	5100	5100	5100	5100	0
572	20240216	105100	153368540	5100	5100	5100	5100	3
573	20240216	105000	153353240	5090	5090	5090	5090	0
574	20240216	104900	153353240	5090	5090	5090	5090	0
575	20240216	104800	153353240	5090	5090	5090	5090	100
576	20240216	104700	152844240	5100	5100	5100	5100	1
577	20240216	104600	152839140	5090	5090	5090	5090	0
578	20240216	104500	152839140	5090	5090	5090	5090	0
579	20240216	104400	152839140	5090	5090	5090	5090	0
580	20240216	104300	152839140	5090	5090	5090	5090	300
581	20240216	104200	151312140	5090	5090	5090	5090	0
582	20240216	104100	151312140	5090	5090	5090	5090	0
583	20240216	104000	151312140	5090	5090	5090	5090	0
584	20240216	103900	151312140	5090	5090	5090	5090	12
585	20240216	103800	151251060	5110	5110	5110	5110	0
586	20240216	103700	151251060	5110	5110	5110	5110	0
587	20240216	103600	151251060	5110	5100	5110	5100	12
588	20240216	103500	151189760	5090	5100	5100	5090	296
589	20240216	103400	149681140	5100	5100	5100	5100	200
590	20240216	103300	148661140	5100	5100	5100	5100	19
591	20240216	103200	148564240	5100	5100	5100	5100	301
592	20240216	103100	147029140	5100	5100	5100	5100	600
593	20240216	103000	143969140	5110	5110	5110	5110	0
594	20240216	102900	143969140	5110	5110	5110	5110	0
595	20240216	102800	143969140	5110	5110	5110	5110	0
596	20240216	102700	143969140	5110	5110	5110	5110	0
597	20240216	102600	143969140	5110	5110	5110	5110	0
598	20240216	102500	143969140	5110	5110	5120	5110	820
599	20240216	102400	139775740	5110	5110	5110	5110	0
600	20240216	102300	139775740	5110	5110	5110	5110	0
601	20240216	102200	139775740	5110	5110	5110	5110	0
602	20240216	102100	139775740	5110	5110	5110	5110	1
603	20240216	102000	139770630	5110	5110	5110	5110	0
604	20240216	101900	139770630	5110	5110	5110	5110	0
605	20240216	101800	139770630	5110	5110	5110	5110	30
606	20240216	101700	139617330	5110	5090	5110	5090	1568
607	20240216	101600	131632020	5090	5090	5090	5090	137
608	20240216	101500	130934690	5090	5090	5090	5090	209
609	20240216	101400	129870880	5090	5090	5090	5090	157
610	20240216	101300	129071750	5090	5100	5100	5090	3080
611	20240216	101200	113387260	5110	5110	5110	5110	0
612	20240216	101100	113387260	5110	5110	5110	5110	0
613	20240216	101000	113387260	5110	5110	5110	5110	825
614	20240216	100900	109171510	5110	5110	5110	5110	0
615	20240216	100800	109171510	5110	5110	5110	5110	0
616	20240216	100700	109171510	5110	5110	5110	5110	0
617	20240216	100600	109171510	5110	5110	5110	5110	0
618	20240216	100500	109171510	5110	5110	5110	5110	0
619	20240216	100400	109171510	5110	5110	5110	5110	61
620	20240216	100300	108859800	5100	5100	5100	5100	0
621	20240216	100200	108859800	5100	5100	5100	5100	152
622	20240216	100100	108084600	5100	5100	5100	5100	0
623	20240216	100000	108084600	5100	5100	5100	5100	0
624	20240216	095900	108084600	5100	5100	5100	5100	0
625	20240216	095800	108084600	5100	5100	5100	5100	0
626	20240216	095700	108084600	5100	5090	5100	5090	873
627	20240216	095600	103635890	5090	5090	5090	5090	198
628	20240216	095500	102628070	5090	5090	5090	5090	30
629	20240216	095400	102475370	5100	5100	5100	5100	0
630	20240216	095300	102475370	5100	5110	5110	5100	301
631	20240216	095200	100939770	5110	5110	5110	5110	0
632	20240216	095100	100939770	5110	5110	5110	5110	0
633	20240216	095000	100939770	5110	5110	5110	5110	0
634	20240216	094900	100939770	5110	5110	5110	5110	0
635	20240216	094800	100939770	5110	5100	5110	5100	850
636	20240216	094700	96604270	5140	5140	5140	5140	50
637	20240216	094600	96347270	5140	5120	5140	5120	790
638	20240216	094500	92302270	5120	5120	5120	5120	886
639	20240216	094400	87765950	5120	5120	5120	5120	0
640	20240216	094300	87765950	5120	5120	5120	5120	0
641	20240216	094200	87765950	5120	5120	5120	5100	451
642	20240216	094100	85464830	5120	5120	5120	5120	3
643	20240216	094000	85449470	5120	5120	5120	5120	0
644	20240216	093900	85449470	5120	5120	5120	5120	3
645	20240216	093800	85434110	5120	5120	5120	5120	52
646	20240216	093700	85167870	5100	5100	5100	5100	0
647	20240216	093600	85167870	5100	5100	5100	5100	0
648	20240216	093500	85167870	5100	5100	5100	5100	0
649	20240216	093400	85167870	5100	5100	5100	5100	42
650	20240216	093300	84953670	5090	5090	5090	5090	0
651	20240216	093200	84953670	5090	5090	5090	5090	110
652	20240216	093100	84393770	5080	5100	5100	5080	1200
653	20240216	093000	78297610	5100	5100	5100	5100	0
654	20240216	092900	78297610	5100	5100	5100	5100	610
655	20240216	092800	75186610	5100	5100	5100	5100	300
656	20240216	092700	73656610	5100	5100	5100	5100	0
657	20240216	092600	73656610	5100	5100	5100	5100	0
658	20240216	092500	73656610	5100	5100	5100	5100	0
659	20240216	092400	73656610	5100	5100	5100	5100	0
660	20240216	092300	73656610	5100	5100	5100	5100	410
661	20240216	092200	71565610	5090	5120	5120	5090	2049
662	20240216	092100	61112620	5120	5110	5120	5110	1414
663	20240216	092000	53877960	5110	5110	5110	5110	0
664	20240216	091900	53877960	5110	5100	5110	5080	210
665	20240216	091800	52810900	5120	5120	5120	5120	0
666	20240216	091700	52810900	5120	5120	5120	5120	0
667	20240216	091600	52810900	5120	5120	5120	5070	5195
668	20240216	091500	26433160	5080	5080	5080	5080	400
669	20240216	091400	24401160	5080	5080	5080	5080	0
670	20240216	091300	24401160	5080	5080	5080	5080	3
671	20240216	091200	24385920	5090	5090	5090	5090	479
672	20240216	091100	21947810	5090	5090	5090	5090	37
673	20240216	091000	21759480	5090	5100	5100	5090	600
674	20240216	090900	18699690	5110	5110	5110	5110	421
675	20240216	090800	16548380	5120	5120	5120	5120	0
676	20240216	090700	16548380	5120	5120	5120	5120	1940
677	20240216	090600	6615580	5120	5120	5120	5120	91
678	20240216	090500	6149660	5120	5120	5120	5120	12
679	20240216	090400	6088220	5110	5110	5110	5110	0
680	20240216	090300	6088220	5110	5110	5110	5110	0
681	20240216	090200	6088220	5110	5110	5110	5110	0
682	20240216	090100	6088220	5110	5100	5110	5100	1192
683	20240216	090000	5100	5100	5100	5100	5100	1