KissMeData/347770/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211100	685815415	4475	4475	4475	4475	10971
3	20240216	211000	685815415	4475	4475	4475	4475	0
4	20240216	210900	685815415	4475	4475	4475	4475	0
5	20240216	210800	685815415	4475	4475	4475	4475	0
6	20240216	210700	685815415	4475	4475	4475	4475	0
7	20240216	210600	685815415	4475	4475	4475	4475	0
8	20240216	210500	685815415	4475	4475	4475	4475	0
9	20240216	210400	685815415	4475	4475	4475	4475	0
10	20240216	210300	685815415	4475	4475	4475	4475	0
11	20240216	210200	685815415	4475	4475	4475	4475	0
12	20240216	210100	685815415	4475	4475	4475	4475	0
13	20240216	210000	685815415	4475	4475	4475	4475	0
14	20240216	205900	685815415	4475	4475	4475	4475	0
15	20240216	205800	685815415	4475	4475	4475	4475	0
16	20240216	205700	685815415	4475	4475	4475	4475	0
17	20240216	205600	685815415	4475	4475	4475	4475	0
18	20240216	205500	685815415	4475	4475	4475	4475	0
19	20240216	205400	685815415	4475	4475	4475	4475	0
20	20240216	205300	685815415	4475	4475	4475	4475	0
21	20240216	205200	685815415	4475	4475	4475	4475	0
22	20240216	205100	685815415	4475	4475	4475	4475	0
23	20240216	205000	685815415	4475	4475	4475	4475	0
24	20240216	204900	685815415	4475	4475	4475	4475	0
25	20240216	204800	685815415	4475	4475	4475	4475	0
26	20240216	204700	685815415	4475	4475	4475	4475	0
27	20240216	204600	685815415	4475	4475	4475	4475	0
28	20240216	204500	685815415	4475	4475	4475	4475	0
29	20240216	204400	685815415	4475	4475	4475	4475	0
30	20240216	204300	685815415	4475	4475	4475	4475	0
31	20240216	204200	685815415	4475	4475	4475	4475	0
32	20240216	204100	685815415	4475	4475	4475	4475	10971
33	20240216	204000	685815415	4475	4475	4475	4475	0
34	20240216	203900	685815415	4475	4475	4475	4475	0
35	20240216	203800	685815415	4475	4475	4475	4475	0
36	20240216	203700	685815415	4475	4475	4475	4475	0
37	20240216	203600	685815415	4475	4475	4475	4475	0
38	20240216	203500	685815415	4475	4475	4475	4475	0
39	20240216	203400	685815415	4475	4475	4475	4475	0
40	20240216	203300	685815415	4475	4475	4475	4475	0
41	20240216	203200	685815415	4475	4475	4475	4475	0
42	20240216	203100	685815415	4475	4475	4475	4475	0
43	20240216	203000	685815415	4475	4475	4475	4475	0
44	20240216	202900	685815415	4475	4475	4475	4475	0
45	20240216	202800	685815415	4475	4475	4475	4475	0
46	20240216	202700	685815415	4475	4475	4475	4475	0
47	20240216	202600	685815415	4475	4475	4475	4475	0
48	20240216	202500	685815415	4475	4475	4475	4475	0
49	20240216	202400	685815415	4475	4475	4475	4475	0
50	20240216	202300	685815415	4475	4475	4475	4475	0
51	20240216	202200	685815415	4475	4475	4475	4475	0
52	20240216	202100	685815415	4475	4475	4475	4475	0
53	20240216	202000	685815415	4475	4475	4475	4475	0
54	20240216	201900	685815415	4475	4475	4475	4475	0
55	20240216	201800	685815415	4475	4475	4475	4475	0
56	20240216	201700	685815415	4475	4475	4475	4475	0
57	20240216	201600	685815415	4475	4475	4475	4475	0
58	20240216	201500	685815415	4475	4475	4475	4475	0
59	20240216	201400	685815415	4475	4475	4475	4475	0
60	20240216	201300	685815415	4475	4475	4475	4475	0
61	20240216	201200	685815415	4475	4475	4475	4475	0
62	20240216	201100	685815415	4475	4475	4475	4475	10971
63	20240216	201000	685815415	4475	4475	4475	4475	0
64	20240216	200900	685815415	4475	4475	4475	4475	0
65	20240216	200800	685815415	4475	4475	4475	4475	0
66	20240216	200700	685815415	4475	4475	4475	4475	0
67	20240216	200600	685815415	4475	4475	4475	4475	0
68	20240216	200500	685815415	4475	4475	4475	4475	0
69	20240216	200400	685815415	4475	4475	4475	4475	0
70	20240216	200300	685815415	4475	4475	4475	4475	0
71	20240216	200200	685815415	4475	4475	4475	4475	0
72	20240216	200100	685815415	4475	4475	4475	4475	0
73	20240216	200000	685815415	4475	4475	4475	4475	0
74	20240216	195900	685815415	4475	4475	4475	4475	0
75	20240216	195800	685815415	4475	4475	4475	4475	0
76	20240216	195700	685815415	4475	4475	4475	4475	0
77	20240216	195600	685815415	4475	4475	4475	4475	0
78	20240216	195500	685815415	4475	4475	4475	4475	0
79	20240216	195400	685815415	4475	4475	4475	4475	0
80	20240216	195300	685815415	4475	4475	4475	4475	0
81	20240216	195200	685815415	4475	4475	4475	4475	0
82	20240216	195100	685815415	4475	4475	4475	4475	0
83	20240216	195000	685815415	4475	4475	4475	4475	0
84	20240216	194900	685815415	4475	4475	4475	4475	0
85	20240216	194800	685815415	4475	4475	4475	4475	0
86	20240216	194700	685815415	4475	4475	4475	4475	0
87	20240216	194600	685815415	4475	4475	4475	4475	0
88	20240216	194500	685815415	4475	4475	4475	4475	0
89	20240216	194400	685815415	4475	4475	4475	4475	0
90	20240216	194300	685815415	4475	4475	4475	4475	0
91	20240216	194200	685815415	4475	4475	4475	4475	0
92	20240216	194100	685815415	4475	4475	4475	4475	10971
93	20240216	194000	685815415	4475	4475	4475	4475	0
94	20240216	193900	685815415	4475	4475	4475	4475	0
95	20240216	193800	685815415	4475	4475	4475	4475	0
96	20240216	193700	685815415	4475	4475	4475	4475	0
97	20240216	193600	685815415	4475	4475	4475	4475	0
98	20240216	193500	685815415	4475	4475	4475	4475	0
99	20240216	193400	685815415	4475	4475	4475	4475	0
100	20240216	193300	685815415	4475	4475	4475	4475	0
101	20240216	193200	685815415	4475	4475	4475	4475	0
102	20240216	193100	685815415	4475	4475	4475	4475	0
103	20240216	193000	685815415	4475	4475	4475	4475	0
104	20240216	192900	685815415	4475	4475	4475	4475	0
105	20240216	192800	685815415	4475	4475	4475	4475	0
106	20240216	192700	685815415	4475	4475	4475	4475	0
107	20240216	192600	685815415	4475	4475	4475	4475	0
108	20240216	192500	685815415	4475	4475	4475	4475	0
109	20240216	192400	685815415	4475	4475	4475	4475	0
110	20240216	192300	685815415	4475	4475	4475	4475	0
111	20240216	192200	685815415	4475	4475	4475	4475	0
112	20240216	192100	685815415	4475	4475	4475	4475	0
113	20240216	192000	685815415	4475	4475	4475	4475	0
114	20240216	191900	685815415	4475	4475	4475	4475	0
115	20240216	191800	685815415	4475	4475	4475	4475	0
116	20240216	191700	685815415	4475	4475	4475	4475	0
117	20240216	191600	685815415	4475	4475	4475	4475	0
118	20240216	191500	685815415	4475	4475	4475	4475	0
119	20240216	191400	685815415	4475	4475	4475	4475	0
120	20240216	191300	685815415	4475	4475	4475	4475	0
121	20240216	191200	685815415	4475	4475	4475	4475	0
122	20240216	191100	685815415	4475	4475	4475	4475	10971
123	20240216	191000	685815415	4475	4475	4475	4475	0
124	20240216	190900	685815415	4475	4475	4475	4475	0
125	20240216	190800	685815415	4475	4475	4475	4475	0
126	20240216	190700	685815415	4475	4475	4475	4475	0
127	20240216	190600	685815415	4475	4475	4475	4475	0
128	20240216	190500	685815415	4475	4475	4475	4475	0
129	20240216	190400	685815415	4475	4475	4475	4475	0
130	20240216	190300	685815415	4475	4475	4475	4475	0
131	20240216	190200	685815415	4475	4475	4475	4475	0
132	20240216	190100	685815415	4475	4475	4475	4475	0
133	20240216	190000	685815415	4475	4475	4475	4475	0
134	20240216	185900	685815415	4475	4475	4475	4475	0
135	20240216	185800	685815415	4475	4475	4475	4475	0
136	20240216	185700	685815415	4475	4475	4475	4475	0
137	20240216	185600	685815415	4475	4475	4475	4475	0
138	20240216	185500	685815415	4475	4475	4475	4475	0
139	20240216	185400	685815415	4475	4475	4475	4475	0
140	20240216	185300	685815415	4475	4475	4475	4475	0
141	20240216	185200	685815415	4475	4475	4475	4475	0
142	20240216	185100	685815415	4475	4475	4475	4475	0
143	20240216	185000	685815415	4475	4475	4475	4475	0
144	20240216	184900	685815415	4475	4475	4475	4475	0
145	20240216	184800	685815415	4475	4475	4475	4475	0
146	20240216	184700	685815415	4475	4475	4475	4475	0
147	20240216	184600	685815415	4475	4475	4475	4475	0
148	20240216	184500	685815415	4475	4475	4475	4475	0
149	20240216	184400	685815415	4475	4475	4475	4475	0
150	20240216	184300	685815415	4475	4475	4475	4475	0
151	20240216	184200	685815415	4475	4475	4475	4475	0
152	20240216	184100	685815415	4475	4475	4475	4475	10971
153	20240216	184000	685815415	4475	4475	4475	4475	0
154	20240216	183900	685815415	4475	4475	4475	4475	0
155	20240216	183800	685815415	4475	4475	4475	4475	0
156	20240216	183700	685815415	4475	4475	4475	4475	0
157	20240216	183600	685815415	4475	4475	4475	4475	0
158	20240216	183500	685815415	4475	4475	4475	4475	0
159	20240216	183400	685815415	4475	4475	4475	4475	0
160	20240216	183300	685815415	4475	4475	4475	4475	0
161	20240216	183200	685815415	4475	4475	4475	4475	0
162	20240216	183100	685815415	4475	4475	4475	4475	0
163	20240216	183000	685815415	4475	4475	4475	4475	0
164	20240216	182900	685815415	4475	4475	4475	4475	0
165	20240216	182800	685815415	4475	4475	4475	4475	0
166	20240216	182700	685815415	4475	4475	4475	4475	0
167	20240216	182600	685815415	4475	4475	4475	4475	0
168	20240216	182500	685815415	4475	4475	4475	4475	0
169	20240216	182400	685815415	4475	4475	4475	4475	0
170	20240216	182300	685815415	4475	4475	4475	4475	0
171	20240216	182200	685815415	4475	4475	4475	4475	0
172	20240216	182100	685815415	4475	4475	4475	4475	0
173	20240216	182000	685815415	4475	4475	4475	4475	0
174	20240216	181900	685815415	4475	4475	4475	4475	0
175	20240216	181800	685815415	4475	4475	4475	4475	0
176	20240216	181700	685815415	4475	4475	4475	4475	0
177	20240216	181600	685815415	4475	4475	4475	4475	0
178	20240216	181500	685815415	4475	4475	4475	4475	0
179	20240216	181400	685815415	4475	4475	4475	4475	0
180	20240216	181300	685815415	4475	4475	4475	4475	0
181	20240216	181200	685815415	4475	4475	4475	4475	0
182	20240216	181100	685815415	4475	4475	4475	4475	10971
183	20240216	181000	685815415	4475	4475	4475	4475	0
184	20240216	180900	685815415	4475	4475	4475	4475	0
185	20240216	180800	685815415	4475	4475	4475	4475	0
186	20240216	180700	685815415	4475	4475	4475	4475	0
187	20240216	180600	685815415	4475	4475	4475	4475	0
188	20240216	180500	685815415	4475	4475	4475	4475	0
189	20240216	180400	685815415	4475	4475	4475	4475	0
190	20240216	180300	685815415	4475	4475	4475	4475	0
191	20240216	180200	685815415	4475	4475	4475	4475	0
192	20240216	180100	685815415	4475	4475	4475	4475	0
193	20240216	180000	685815415	4475	4475	4475	4475	0
194	20240216	175900	685815415	4475	4475	4475	4475	0
195	20240216	175800	685815415	4475	4475	4475	4475	0
196	20240216	175700	685815415	4475	4475	4475	4475	0
197	20240216	175600	685815415	4475	4475	4475	4475	0
198	20240216	175500	685815415	4475	4475	4475	4475	0
199	20240216	175400	685815415	4475	4475	4475	4475	0
200	20240216	175300	685815415	4475	4475	4475	4475	0
201	20240216	175200	685815415	4475	4475	4475	4475	0
202	20240216	175100	685815415	4475	4475	4475	4475	0
203	20240216	175000	685815415	4475	4475	4475	4475	0
204	20240216	174900	685815415	4475	4475	4475	4475	0
205	20240216	174800	685815415	4475	4475	4475	4475	0
206	20240216	174700	685815415	4475	4475	4475	4475	0
207	20240216	174600	685815415	4475	4475	4475	4475	0
208	20240216	174500	685815415	4475	4475	4475	4475	0
209	20240216	174400	685815415	4475	4475	4475	4475	0
210	20240216	174300	685815415	4475	4475	4475	4475	0
211	20240216	174200	685815415	4475	4475	4475	4475	0
212	20240216	174100	685815415	4475	4475	4475	4475	10971
213	20240216	174000	685815415	4475	4475	4475	4475	0
214	20240216	173900	685815415	4475	4475	4475	4475	0
215	20240216	173800	685815415	4475	4475	4475	4475	0
216	20240216	173700	685815415	4475	4475	4475	4475	0
217	20240216	173600	685815415	4475	4475	4475	4475	0
218	20240216	173500	685815415	4475	4475	4475	4475	0
219	20240216	173400	685815415	4475	4475	4475	4475	0
220	20240216	173300	685815415	4475	4475	4475	4475	0
221	20240216	173200	685815415	4475	4475	4475	4475	0
222	20240216	173100	685815415	4475	4475	4475	4475	0
223	20240216	173000	685815415	4475	4475	4475	4475	0
224	20240216	172900	685815415	4475	4475	4475	4475	0
225	20240216	172800	685815415	4475	4475	4475	4475	0
226	20240216	172700	685815415	4475	4475	4475	4475	0
227	20240216	172600	685815415	4475	4475	4475	4475	0
228	20240216	172500	685815415	4475	4475	4475	4475	0
229	20240216	172400	685815415	4475	4475	4475	4475	0
230	20240216	172300	685815415	4475	4475	4475	4475	0
231	20240216	172200	685815415	4475	4475	4475	4475	0
232	20240216	172100	685815415	4475	4475	4475	4475	0
233	20240216	172000	685815415	4475	4475	4475	4475	0
234	20240216	171900	685815415	4475	4475	4475	4475	0
235	20240216	171800	685815415	4475	4475	4475	4475	0
236	20240216	171700	685815415	4475	4475	4475	4475	0
237	20240216	171600	685815415	4475	4475	4475	4475	0
238	20240216	171500	685815415	4475	4475	4475	4475	0
239	20240216	171400	685815415	4475	4475	4475	4475	0
240	20240216	171300	685815415	4475	4475	4475	4475	0
241	20240216	171200	685815415	4475	4475	4475	4475	0
242	20240216	171100	685815415	4475	4475	4475	4475	10971
243	20240216	171000	685815415	4475	4475	4475	4475	0
244	20240216	170900	685815415	4475	4475	4475	4475	0
245	20240216	170800	685815415	4475	4475	4475	4475	0
246	20240216	170700	685815415	4475	4475	4475	4475	0
247	20240216	170600	685815415	4475	4475	4475	4475	0
248	20240216	170500	685815415	4475	4475	4475	4475	0
249	20240216	170400	685815415	4475	4475	4475	4475	0
250	20240216	170300	685815415	4475	4475	4475	4475	0
251	20240216	170200	685815415	4475	4475	4475	4475	0
252	20240216	170100	685815415	4475	4475	4475	4475	0
253	20240216	170000	685815415	4475	4475	4475	4475	0
254	20240216	165900	685815415	4475	4475	4475	4475	0
255	20240216	165800	685815415	4475	4475	4475	4475	0
256	20240216	165700	685815415	4475	4475	4475	4475	0
257	20240216	165600	685815415	4475	4475	4475	4475	0
258	20240216	165500	685815415	4475	4475	4475	4475	0
259	20240216	165400	685815415	4475	4475	4475	4475	0
260	20240216	165300	685815415	4475	4475	4475	4475	0
261	20240216	165200	685815415	4475	4475	4475	4475	0
262	20240216	165100	685815415	4475	4475	4475	4475	0
263	20240216	165000	685815415	4475	4475	4475	4475	0
264	20240216	164900	685815415	4475	4475	4475	4475	0
265	20240216	164800	685815415	4475	4475	4475	4475	0
266	20240216	164700	685815415	4475	4475	4475	4475	0
267	20240216	164600	685815415	4475	4475	4475	4475	0
268	20240216	164500	685815415	4475	4475	4475	4475	0
269	20240216	164400	685815415	4475	4475	4475	4475	0
270	20240216	164300	685815415	4475	4475	4475	4475	0
271	20240216	164200	685815415	4475	4475	4475	4475	0
272	20240216	164100	685815415	4475	4475	4475	4475	10971
273	20240216	164000	685815415	4475	4475	4475	4475	0
274	20240216	163900	685815415	4475	4475	4475	4475	0
275	20240216	163800	685815415	4475	4475	4475	4475	0
276	20240216	163700	685815415	4475	4475	4475	4475	0
277	20240216	163600	685815415	4475	4475	4475	4475	0
278	20240216	163500	685815415	4475	4475	4475	4475	0
279	20240216	163400	685815415	4475	4475	4475	4475	0
280	20240216	163300	685815415	4475	4475	4475	4475	0
281	20240216	163200	685815415	4475	4475	4475	4475	0
282	20240216	163100	685815415	4475	4475	4475	4475	0
283	20240216	163000	685815415	4475	4475	4475	4475	0
284	20240216	162900	685815415	4475	4475	4475	4475	0
285	20240216	162800	685815415	4475	4475	4475	4475	0
286	20240216	162700	685815415	4475	4475	4475	4475	0
287	20240216	162600	685815415	4475	4475	4475	4475	0
288	20240216	162500	685815415	4475	4475	4475	4475	0
289	20240216	162400	685815415	4475	4475	4475	4475	0
290	20240216	162300	685815415	4475	4475	4475	4475	0
291	20240216	162200	685815415	4475	4475	4475	4475	0
292	20240216	162100	685815415	4475	4475	4475	4475	0
293	20240216	162000	685815415	4475	4475	4475	4475	0
294	20240216	161900	685815415	4475	4475	4475	4475	0
295	20240216	161800	685815415	4475	4475	4475	4475	0
296	20240216	161700	685815415	4475	4475	4475	4475	0
297	20240216	161600	685815415	4475	4475	4475	4475	0
298	20240216	161500	685815415	4475	4475	4475	4475	0
299	20240216	161400	685815415	4475	4475	4475	4475	0
300	20240216	161300	685815415	4475	4475	4475	4475	0
301	20240216	161200	685815415	4475	4475	4475	4475	0
302	20240216	161100	685815415	4475	4475	4475	4475	10971
303	20240216	161000	685815415	4475	4475	4475	4475	0
304	20240216	160900	685815415	4475	4475	4475	4475	0
305	20240216	160800	685815415	4475	4475	4475	4475	0
306	20240216	160700	685815415	4475	4475	4475	4475	0
307	20240216	160600	685815415	4475	4475	4475	4475	0
308	20240216	160500	685815415	4475	4475	4475	4475	0
309	20240216	160400	685815415	4475	4475	4475	4475	0
310	20240216	160300	685815415	4475	4475	4475	4475	0
311	20240216	160200	685815415	4475	4475	4475	4475	0
312	20240216	160100	685815415	4475	4475	4475	4475	0
313	20240216	160000	685815415	4475	4475	4475	4475	0
314	20240216	155900	685815415	4475	4475	4475	4475	0
315	20240216	155800	685815415	4475	4475	4475	4475	0
316	20240216	155700	685815415	4475	4475	4475	4475	0
317	20240216	155600	685815415	4475	4475	4475	4475	0
318	20240216	155500	685815415	4475	4475	4475	4475	0
319	20240216	155400	685815415	4475	4475	4475	4475	0
320	20240216	155300	685815415	4475	4475	4475	4475	0
321	20240216	155200	685815415	4475	4475	4475	4475	0
322	20240216	155100	685815415	4475	4475	4475	4475	0
323	20240216	155000	685815415	4475	4475	4475	4475	0
324	20240216	154900	685815415	4475	4475	4475	4475	0
325	20240216	154800	685815415	4475	4475	4475	4475	0
326	20240216	154700	685815415	4475	4475	4475	4475	0
327	20240216	154600	685815415	4475	4475	4475	4475	0
328	20240216	154500	685815415	4475	4475	4475	4475	0
329	20240216	154400	685815415	4475	4475	4475	4475	0
330	20240216	154300	685815415	4475	4475	4475	4475	0
331	20240216	154200	685815415	4475	4475	4475	4475	0
332	20240216	154100	685815415	4475	4475	4475	4475	10971
333	20240216	154000	685815415	4475	4475	4475	4475	0
334	20240216	153900	685815415	4475	4475	4475	4475	0
335	20240216	153800	685815415	4475	4475	4475	4475	0
336	20240216	153700	685815415	4475	4475	4475	4475	0
337	20240216	153600	685815415	4475	4475	4475	4475	0
338	20240216	153500	685815415	4475	4475	4475	4475	0
339	20240216	153400	685815415	4475	4475	4475	4475	0
340	20240216	153300	685815415	4475	4475	4475	4475	0
341	20240216	153200	685815415	4475	4475	4475	4475	0
342	20240216	153100	685815415	4475	4475	4475	4475	0
343	20240216	153000	685815415	4475	4475	4475	4475	10971
344	20240216	152900	636720190	4500	4500	4500	4500	0
345	20240216	152800	636720190	4500	4500	4500	4500	0
346	20240216	152700	636720190	4500	4500	4500	4500	0
347	20240216	152600	636720190	4500	4500	4500	4500	0
348	20240216	152500	636720190	4500	4500	4500	4500	0
349	20240216	152400	636720190	4500	4500	4500	4500	0
350	20240216	152300	636720190	4500	4500	4500	4500	0
351	20240216	152200	636720190	4500	4500	4500	4500	0
352	20240216	152100	636720190	4500	4500	4500	4500	0
353	20240216	152000	636720190	4500	4500	4500	4500	0
354	20240216	151900	636720190	4500	4500	4500	4500	0
355	20240216	151800	636720190	4500	4490	4500	4490	130
356	20240216	151700	636135480	4490	4490	4490	4490	17
357	20240216	151600	636059150	4490	4485	4490	4480	994
358	20240216	151500	631601560	4485	4480	4485	4480	25
359	20240216	151400	631489460	4490	4485	4490	4485	93
360	20240216	151300	631072345	4485	4480	4485	4480	123
361	20240216	151200	630521175	4480	4485	4485	4480	463
362	20240216	151100	628446220	4480	4480	4480	4480	699
363	20240216	151000	625314700	4480	4480	4480	4480	877
364	20240216	150900	621385740	4480	4480	4480	4480	538
365	20240216	150800	618975500	4480	4480	4480	4480	396
366	20240216	150700	617201420	4485	4485	4485	4485	635
367	20240216	150600	614353445	4490	4490	4490	4490	5
368	20240216	150500	614330995	4490	4495	4495	4490	26
369	20240216	150400	614214225	4495	4495	4495	4480	1714
370	20240216	150300	606526545	4495	4485	4495	4485	513
371	20240216	150200	604225085	4495	4495	4495	4495	56
372	20240216	150100	603973365	4495	4485	4495	4485	107
373	20240216	150000	603493460	4485	4495	4495	4485	873
374	20240216	145900	599573830	4505	4505	4505	4495	947
375	20240216	145800	595317015	4495	4505	4505	4495	66
376	20240216	145700	595020065	4500	4500	4500	4500	0
377	20240216	145600	595020065	4500	4500	4500	4500	0
378	20240216	145500	595020065	4500	4500	4500	4500	22
379	20240216	145400	594921065	4500	4505	4505	4500	12
380	20240216	145300	594867060	4495	4495	4495	4495	151
381	20240216	145200	594188315	4495	4500	4500	4495	863
382	20240216	145100	590308210	4500	4500	4500	4500	16
383	20240216	145000	590236210	4495	4500	4500	4495	1695
384	20240216	144900	582616225	4500	4500	4500	4500	6
385	20240216	144800	582589225	4500	4500	4500	4500	2
386	20240216	144700	582580225	4500	4500	4500	4500	222
387	20240216	144600	581581225	4500	4500	4500	4500	0
388	20240216	144500	581581225	4500	4500	4500	4500	0
389	20240216	144400	581581225	4500	4500	4500	4500	12
390	20240216	144300	581527225	4500	4500	4500	4500	1
391	20240216	144200	581522725	4500	4500	4500	4500	0
392	20240216	144100	581522725	4500	4500	4500	4500	215
393	20240216	144000	580555225	4495	4495	4495	4495	0
394	20240216	143900	580555225	4495	4495	4495	4495	0
395	20240216	143800	580555225	4495	4495	4495	4495	102
396	20240216	143700	580096735	4495	4495	4495	4495	23
397	20240216	143600	579993350	4500	4495	4500	4495	644
398	20240216	143500	577098565	4495	4500	4500	4495	34
399	20240216	143400	576945720	4500	4500	4500	4495	400
400	20240216	143300	575147710	4495	4495	4495	4495	46
401	20240216	143200	574940940	4500	4500	4500	4500	801
402	20240216	143100	571336440	4500	4505	4505	4500	2
403	20240216	143000	571327435	4515	4515	4515	4515	0
404	20240216	142900	571327435	4515	4515	4515	4515	22
405	20240216	142800	571228105	4515	4500	4515	4500	33
406	20240216	142700	571079590	4500	4505	4505	4500	1306
407	20240216	142600	565202585	4500	4515	4515	4500	225
408	20240216	142500	564186770	4515	4515	4515	4515	0
409	20240216	142400	564186770	4515	4505	4515	4505	1928
410	20240216	142300	555501030	4515	4505	4515	4505	51
411	20240216	142200	555271265	4505	4510	4515	4505	77
412	20240216	142100	554924115	4515	4515	4515	4515	0
413	20240216	142000	554924115	4515	4515	4515	4515	0
414	20240216	141900	554924115	4515	4515	4515	4515	2
415	20240216	141800	554915085	4515	4515	4515	4515	0
416	20240216	141700	554915085	4515	4515	4515	4515	5
417	20240216	141600	554892510	4515	4515	4515	4515	0
418	20240216	141500	554892510	4515	4515	4515	4515	0
419	20240216	141400	554892510	4515	4515	4515	4515	30
420	20240216	141300	554757060	4500	4500	4500	4500	787
421	20240216	141200	551215560	4500	4500	4500	4500	500
422	20240216	141100	548965560	4500	4505	4505	4500	295
423	20240216	141000	547637055	4505	4500	4505	4500	2140
424	20240216	140900	538007045	4500	4515	4515	4500	497
425	20240216	140800	535767980	4510	4510	4510	4510	0
426	20240216	140700	535767980	4510	4510	4510	4510	0
427	20240216	140600	535767980	4510	4510	4510	4510	0
428	20240216	140500	535767980	4510	4510	4510	4510	0
429	20240216	140400	535767980	4510	4510	4510	4510	2
430	20240216	140300	535758960	4510	4515	4515	4510	62
431	20240216	140200	535479335	4520	4520	4520	4520	0
432	20240216	140100	535479335	4520	4520	4520	4520	1
433	20240216	140000	535474815	4520	4505	4520	4505	313
434	20240216	135900	534064720	4520	4520	4520	4520	1
435	20240216	135800	534060200	4505	4505	4505	4505	0
436	20240216	135700	534060200	4505	4505	4505	4505	0
437	20240216	135600	534060200	4505	4520	4520	4505	155
438	20240216	135500	533361850	4520	4505	4520	4505	485
439	20240216	135400	531176910	4520	4520	4520	4520	43
440	20240216	135300	530982550	4520	4520	4520	4520	0
441	20240216	135200	530982550	4520	4520	4520	4520	0
442	20240216	135100	530982550	4520	4520	4520	4520	20
443	20240216	135000	530892150	4520	4520	4520	4520	0
444	20240216	134900	530892150	4520	4520	4520	4520	0
445	20240216	134800	530892150	4520	4510	4520	4500	2008
446	20240216	134700	521849690	4520	4510	4525	4510	869
447	20240216	134600	517927090	4500	4505	4505	4500	220
448	20240216	134500	516937065	4505	4505	4505	4505	200
449	20240216	134400	516036065	4500	4505	4505	4500	59
450	20240216	134300	515770525	4510	4510	4510	4510	0
451	20240216	134200	515770525	4510	4510	4510	4510	0
452	20240216	134100	515770525	4510	4510	4510	4510	0
453	20240216	134000	515770525	4510	4510	4510	4510	0
454	20240216	133900	515770525	4510	4510	4510	4510	0
455	20240216	133800	515770525	4510	4510	4510	4510	0
456	20240216	133700	515770525	4510	4510	4510	4510	111
457	20240216	133600	515269915	4505	4505	4505	4505	0
458	20240216	133500	515269915	4505	4505	4505	4505	22
459	20240216	133400	515170805	4510	4510	4510	4510	355
460	20240216	133300	513569755	4500	4500	4500	4500	81
461	20240216	133200	513205255	4510	4500	4510	4500	2728
462	20240216	133100	500915550	4500	4500	4505	4500	251
463	20240216	133000	499785600	4505	4505	4505	4505	0
464	20240216	132900	499785600	4505	4505	4505	4505	1
465	20240216	132800	499781095	4505	4505	4505	4505	1
466	20240216	132700	499776590	4510	4510	4510	4510	0
467	20240216	132600	499776590	4510	4510	4510	4510	0
468	20240216	132500	499776590	4510	4510	4510	4510	0
469	20240216	132400	499776590	4510	4510	4510	4510	10
470	20240216	132300	499731490	4510	4510	4510	4510	1
471	20240216	132200	499726980	4495	4495	4495	4495	0
472	20240216	132100	499726980	4495	4500	4500	4495	865
473	20240216	132000	495834965	4500	4500	4500	4500	0
474	20240216	131900	495834965	4500	4500	4500	4500	0
475	20240216	131800	495834965	4500	4500	4500	4500	0
476	20240216	131700	495834965	4500	4500	4500	4500	100
477	20240216	131600	495384965	4500	4510	4510	4500	212
478	20240216	131500	494428865	4510	4510	4510	4510	0
479	20240216	131400	494428865	4510	4510	4510	4510	0
480	20240216	131300	494428865	4510	4510	4510	4510	0
481	20240216	131200	494428865	4510	4510	4510	4510	133
482	20240216	131100	493829035	4510	4510	4510	4510	0
483	20240216	131000	493829035	4510	4510	4510	4510	606
484	20240216	130900	491095975	4495	4495	4495	4495	1
485	20240216	130800	491091480	4495	4500	4500	4495	1070
486	20240216	130700	486281330	4495	4495	4495	4495	2
487	20240216	130600	486272340	4495	4495	4495	4495	0
488	20240216	130500	486272340	4495	4495	4495	4495	0
489	20240216	130400	486272340	4495	4490	4495	4490	398
490	20240216	130300	484484655	4495	4495	4495	4495	77
491	20240216	130200	484138540	4495	4495	4495	4495	70
492	20240216	130100	483823890	4495	4495	4495	4495	32
493	20240216	130000	483680050	4510	4510	4510	4510	0
494	20240216	125900	483680050	4510	4510	4510	4510	0
495	20240216	125800	483680050	4510	4510	4510	4510	0
496	20240216	125700	483680050	4510	4510	4510	4510	1
497	20240216	125600	483675540	4495	4495	4495	4495	1
498	20240216	125500	483671045	4510	4510	4510	4510	1
499	20240216	125400	483666535	4490	4490	4490	4490	6
500	20240216	125300	483639595	4485	4485	4485	4485	0
501	20240216	125200	483639595	4485	4485	4485	4485	35
502	20240216	125100	483482620	4485	4485	4485	4485	0
503	20240216	125000	483482620	4485	4485	4485	4485	400
504	20240216	124900	481688620	4485	4485	4485	4485	0
505	20240216	124800	481688620	4485	4485	4485	4485	67
506	20240216	124700	481388125	4510	4510	4510	4510	2
507	20240216	124600	481379105	4510	4485	4510	4485	7
508	20240216	124500	481347660	4485	4485	4485	4485	128
509	20240216	124400	480773580	4485	4500	4500	4485	500
510	20240216	124300	478530975	4510	4510	4510	4510	0
511	20240216	124200	478530975	4510	4510	4510	4510	5
512	20240216	124100	478508425	4510	4510	4510	4510	0
513	20240216	124000	478508425	4510	4510	4510	4510	1
514	20240216	123900	478503915	4510	4510	4510	4510	1
515	20240216	123800	478499405	4485	4485	4485	4485	0
516	20240216	123700	478499405	4485	4500	4500	4485	500
517	20240216	123600	476256130	4505	4505	4505	4505	100
518	20240216	123500	475805630	4505	4485	4505	4485	1102
519	20240216	123400	470863120	4485	4510	4510	4485	428
520	20240216	123300	468940725	4510	4510	4510	4510	0
521	20240216	123200	468940725	4510	4510	4510	4510	120
522	20240216	123100	468399525	4510	4510	4510	4510	0
523	20240216	123000	468399525	4510	4510	4510	4510	5
524	20240216	122900	468376975	4510	4510	4510	4510	5
525	20240216	122800	468354425	4510	4505	4510	4505	5
526	20240216	122700	468331885	4490	4490	4490	4490	800
527	20240216	122600	464739885	4490	4490	4490	4490	7
528	20240216	122500	464708455	4490	4490	4490	4490	715
529	20240216	122400	461498105	4490	4500	4505	4490	600
530	20240216	122300	458802570	4495	4495	4495	4495	0
531	20240216	122200	458802570	4495	4495	4495	4495	97
532	20240216	122100	458366555	4505	4505	4505	4505	0
533	20240216	122000	458366555	4505	4505	4505	4505	0
534	20240216	121900	458366555	4505	4505	4505	4505	1
535	20240216	121800	458362050	4490	4490	4490	4490	873
536	20240216	121700	454442280	4485	4485	4485	4485	600
537	20240216	121600	451751280	4490	4495	4495	4490	2177
538	20240216	121500	441976230	4495	4495	4495	4495	4
539	20240216	121400	441958250	4490	4495	4495	4490	134
540	20240216	121300	441356420	4495	4495	4495	4495	111
541	20240216	121200	440857475	4495	4495	4495	4495	0
542	20240216	121100	440857475	4495	4500	4500	4495	500
543	20240216	121000	438609645	4535	4535	4535	4535	0
544	20240216	120900	438609645	4535	4510	4535	4495	1637
545	20240216	120800	431242485	4510	4510	4510	4510	60
546	20240216	120700	430971885	4540	4540	4540	4540	0
547	20240216	120600	430971885	4540	4540	4540	4540	0
548	20240216	120500	430971885	4540	4540	4540	4540	6
549	20240216	120400	430944645	4540	4540	4540	4540	0
550	20240216	120300	430944645	4540	4525	4540	4525	12
551	20240216	120200	430890315	4525	4525	4525	4525	821
552	20240216	120100	427175290	4525	4525	4525	4525	50
553	20240216	120000	426949040	4525	4525	4525	4525	0
554	20240216	115900	426949040	4525	4525	4525	4525	99
555	20240216	115800	426501065	4525	4525	4525	4525	55
556	20240216	115700	426252190	4525	4525	4525	4525	0
557	20240216	115600	426252190	4525	4525	4525	4525	0
558	20240216	115500	426252190	4525	4525	4525	4525	1
559	20240216	115400	426247665	4545	4545	4545	4545	0
560	20240216	115300	426247665	4545	4550	4550	4545	3
561	20240216	115200	426234025	4550	4550	4550	4550	13
562	20240216	115100	426174875	4550	4550	4550	4550	0
563	20240216	115000	426174875	4550	4550	4550	4550	15
564	20240216	114900	426106625	4550	4550	4550	4550	16
565	20240216	114800	426033825	4550	4550	4550	4550	17
566	20240216	114700	425956475	4545	4545	4545	4545	14
567	20240216	114600	425892845	4550	4540	4550	4540	21
568	20240216	114500	425797430	4540	4530	4540	4530	9
569	20240216	114400	425756630	4525	4525	4525	4525	42
570	20240216	114300	425566580	4530	4530	4530	4530	12
571	20240216	114200	425512220	4530	4530	4530	4530	0
572	20240216	114100	425512220	4530	4525	4530	4525	28
573	20240216	114000	425385515	4525	4515	4525	4515	1431
574	20240216	113900	418913505	4515	4515	4515	4515	44
575	20240216	113800	418714845	4515	4515	4515	4515	1
576	20240216	113700	418710330	4515	4515	4515	4515	1
577	20240216	113600	418705815	4495	4495	4495	4495	0
578	20240216	113500	418705815	4495	4495	4495	4495	305
579	20240216	113400	417334840	4510	4510	4510	4510	0
580	20240216	113300	417334840	4510	4510	4510	4510	0
581	20240216	113200	417334840	4510	4495	4510	4495	673
582	20240216	113100	414299730	4510	4510	4510	4510	8
583	20240216	113000	414263650	4495	4500	4500	4495	80
584	20240216	112900	413903935	4500	4510	4510	4500	21
585	20240216	112800	413809325	4510	4510	4510	4510	1
586	20240216	112700	413804815	4515	4515	4515	4515	0
587	20240216	112600	413804815	4515	4505	4515	4495	401
588	20240216	112500	412000755	4505	4505	4505	4505	25
589	20240216	112400	411888130	4505	4505	4505	4505	0
590	20240216	112300	411888130	4505	4505	4505	4505	275
591	20240216	112200	410649255	4505	4505	4505	4505	0
592	20240216	112100	410649255	4505	4505	4505	4505	22
593	20240216	112000	410550145	4515	4515	4515	4515	0
594	20240216	111900	410550145	4515	4515	4515	4510	103
595	20240216	111800	410085250	4515	4515	4515	4515	12
596	20240216	111700	410031070	4515	4500	4515	4500	35
597	20240216	111600	409873540	4515	4515	4515	4515	100
598	20240216	111500	409422040	4515	4515	4515	4515	0
599	20240216	111400	409422040	4515	4520	4520	4515	4
600	20240216	111300	409403970	4495	4495	4495	4495	200
601	20240216	111200	408504970	4520	4495	4520	4495	69
602	20240216	111100	408194190	4495	4495	4495	4495	5
603	20240216	111000	408171715	4500	4495	4500	4495	101
604	20240216	110900	407717220	4495	4510	4510	4495	1050
605	20240216	110800	402982470	4510	4510	4510	4510	20
606	20240216	110700	402892270	4500	4515	4515	4500	624
607	20240216	110600	400083490	4505	4515	4515	4505	610
608	20240216	110500	397334340	4515	4505	4515	4505	78
609	20240216	110400	396982865	4505	4510	4510	4505	63
610	20240216	110300	396698780	4520	4515	4520	4515	1658
611	20240216	110200	389212625	4510	4510	4510	4510	4
612	20240216	110100	389194585	4515	4515	4515	4515	0
613	20240216	110000	389194585	4515	4515	4515	4515	0
614	20240216	105900	389194585	4515	4515	4515	4515	0
615	20240216	105800	389194585	4515	4515	4515	4515	0
616	20240216	105700	389194585	4515	4500	4515	4500	130
617	20240216	105600	388609210	4500	4500	4500	4500	0
618	20240216	105500	388609210	4500	4495	4500	4495	227
619	20240216	105400	387588130	4500	4500	4500	4500	3
620	20240216	105300	387574630	4505	4485	4505	4485	2061
621	20240216	105200	378291045	4490	4490	4490	4490	1947
622	20240216	105100	369549015	4505	4505	4505	4505	100
623	20240216	105000	369098515	4500	4500	4500	4500	56
624	20240216	104900	368846515	4505	4505	4505	4505	2
625	20240216	104800	368837505	4505	4495	4505	4490	1001
626	20240216	104700	364342265	4505	4500	4515	4490	1560
627	20240216	104600	357330175	4515	4500	4515	4500	5
628	20240216	104500	357307640	4500	4500	4500	4500	70
629	20240216	104400	356992640	4500	4500	4500	4500	1
630	20240216	104300	356988140	4495	4495	4495	4495	0
631	20240216	104200	356988140	4495	4495	4495	4495	201
632	20240216	104100	356084645	4495	4495	4495	4495	171
633	20240216	104000	355316000	4495	4500	4500	4495	356
634	20240216	103900	353715755	4500	4500	4515	4500	458
635	20240216	103800	351654740	4510	4510	4510	4510	36
636	20240216	103700	351492380	4520	4520	4520	4520	0
637	20240216	103600	351492380	4520	4505	4520	4505	1266
638	20240216	103500	345783125	4510	4515	4515	4510	364
639	20240216	103400	344141095	4515	4525	4525	4515	12
640	20240216	103300	344086890	4520	4555	4570	4520	4038
641	20240216	103200	325637240	4565	4565	4565	4565	0
642	20240216	103100	325637240	4565	4565	4565	4565	0
643	20240216	103000	325637240	4565	4525	4565	4525	94
644	20240216	102900	325211810	4525	4525	4525	4525	0
645	20240216	102800	325211810	4525	4525	4525	4525	0
646	20240216	102700	325211810	4525	4525	4525	4525	11
647	20240216	102600	325162035	4515	4515	4515	4515	0
648	20240216	102500	325162035	4515	4515	4515	4515	1
649	20240216	102400	325157520	4515	4515	4515	4515	132
650	20240216	102300	324561540	4520	4520	4520	4520	43
651	20240216	102200	324367180	4520	4520	4520	4520	34
652	20240216	102100	324213500	4525	4525	4525	4525	1
653	20240216	102000	324208975	4525	4525	4525	4525	16
654	20240216	101900	324136575	4525	4530	4530	4525	467
655	20240216	101800	322021145	4565	4565	4565	4565	0
656	20240216	101700	322021145	4565	4565	4565	4565	0
657	20240216	101600	322021145	4565	4565	4565	4565	0
658	20240216	101500	322021145	4565	4530	4565	4530	1201
659	20240216	101400	316580580	4570	4570	4570	4570	0
660	20240216	101300	316580580	4570	4570	4570	4570	0
661	20240216	101200	316580580	4570	4570	4570	4570	0
662	20240216	101100	316580580	4570	4555	4575	4555	53
663	20240216	101000	316338780	4555	4535	4555	4535	4723
664	20240216	100900	294898210	4515	4535	4535	4515	329
665	20240216	100800	293412690	4535	4525	4535	4520	27
666	20240216	100700	293290405	4535	4525	4535	4525	143
667	20240216	100600	292642650	4535	4535	4535	4535	580
668	20240216	100500	290012350	4540	4535	4540	4535	895
669	20240216	100400	285953130	4525	4515	4525	4515	2350
670	20240216	100300	275335570	4510	4490	4510	4490	1722
671	20240216	100200	267575130	4485	4515	4515	4485	123
672	20240216	100100	267023445	4500	4480	4500	4480	2299
673	20240216	100000	256714305	4480	4490	4490	4480	852
674	20240216	095900	252897015	4490	4500	4500	4490	230
675	20240216	095800	251862055	4485	4490	4490	4485	114
676	20240216	095700	251350275	4480	4480	4480	4480	1312
677	20240216	095600	245472515	4480	4480	4480	4480	15
678	20240216	095500	245405315	4480	4485	4485	4475	1187
679	20240216	095400	240090370	4485	4490	4490	4480	3637
680	20240216	095300	223784965	4490	4495	4500	4490	1339
681	20240216	095200	217769270	4500	4500	4500	4500	0
682	20240216	095100	217769270	4500	4490	4500	4490	3
683	20240216	095000	217755780	4490	4490	4500	4490	1260
684	20240216	094900	212098305	4490	4500	4500	4490	3157
685	20240216	094800	197899245	4500	4515	4515	4500	2742
686	20240216	094700	185544670	4515	4515	4515	4515	19
687	20240216	094600	185458885	4515	4500	4515	4500	487
688	20240216	094500	183264840	4505	4515	4515	4505	546
689	20240216	094400	180800090	4515	4515	4515	4515	0
690	20240216	094300	180800090	4515	4505	4515	4505	250
691	20240216	094200	179671840	4500	4515	4515	4500	5798
692	20240216	094100	153518390	4520	4530	4530	4515	614
693	20240216	094000	150743030	4530	4530	4530	4530	21
694	20240216	093900	150647900	4530	4530	4530	4530	2
695	20240216	093800	150638840	4520	4520	4520	4520	427
696	20240216	093700	148708800	4515	4515	4515	4515	200
697	20240216	093600	147805800	4515	4515	4515	4515	2
698	20240216	093500	147796770	4530	4530	4530	4530	6
699	20240216	093400	147769590	4530	4515	4530	4510	3016
700	20240216	093300	134167310	4515	4515	4515	4515	739
701	20240216	093200	130830725	4515	4515	4515	4515	3
702	20240216	093100	130817180	4530	4525	4535	4525	208
703	20240216	093000	129874960	4505	4505	4505	4500	1054
704	20240216	092900	125129740	4500	4500	4500	4500	0
705	20240216	092800	125129740	4500	4505	4510	4500	560
706	20240216	092700	122607325	4505	4520	4520	4505	2048
707	20240216	092600	113367090	4530	4530	4530	4530	17
708	20240216	092500	113290080	4530	4530	4530	4530	233
709	20240216	092400	112234590	4530	4530	4530	4530	1
710	20240216	092300	112230060	4510	4520	4530	4510	530
711	20240216	092200	109835580	4530	4530	4530	4530	1
712	20240216	092100	109831050	4525	4525	4525	4525	0
713	20240216	092000	109831050	4525	4520	4525	4520	745
714	20240216	091900	106459930	4515	4535	4535	4515	1026
715	20240216	091800	101818030	4540	4540	4540	4535	425
716	20240216	091700	99890485	4555	4535	4555	4535	925
717	20240216	091600	95692910	4535	4535	4535	4535	163
718	20240216	091500	94953705	4535	4500	4535	4500	587
719	20240216	091400	92304145	4500	4490	4500	4490	211
720	20240216	091300	91355745	4490	4505	4505	4490	1456
721	20240216	091200	84802045	4505	4495	4510	4490	277
722	20240216	091100	83556010	4510	4520	4525	4485	7194
723	20240216	091000	51174715	4520	4560	4560	4520	3304
724	20240216	090900	36182505	4575	4575	4575	4575	0
725	20240216	090800	36182505	4575	4575	4575	4575	0
726	20240216	090700	36182505	4575	4555	4575	4555	43
727	20240216	090600	35986420	4555	4555	4555	4555	471
728	20240216	090500	33841015	4555	4580	4580	4555	188
729	20240216	090400	32982875	4580	4580	4580	4580	16
730	20240216	090300	32909595	4540	4550	4580	4540	1236
731	20240216	090200	27289980	4550	4575	4575	4545	2680
732	20240216	090100	15084850	4575	4575	4580	4570	376
733	20240216	090000	13366195	4580	4570	4580	4570	2923