KissMeData/405920/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212300	199520070	5820	5820	5820	5820	1737
3	20240216	212200	199520070	5820	5820	5820	5820	0
4	20240216	212100	199520070	5820	5820	5820	5820	0
5	20240216	212000	199520070	5820	5820	5820	5820	0
6	20240216	211900	199520070	5820	5820	5820	5820	0
7	20240216	211800	199520070	5820	5820	5820	5820	0
8	20240216	211700	199520070	5820	5820	5820	5820	0
9	20240216	211600	199520070	5820	5820	5820	5820	0
10	20240216	211500	199520070	5820	5820	5820	5820	0
11	20240216	211400	199520070	5820	5820	5820	5820	0
12	20240216	211300	199520070	5820	5820	5820	5820	0
13	20240216	211200	199520070	5820	5820	5820	5820	0
14	20240216	211100	199520070	5820	5820	5820	5820	0
15	20240216	211000	199520070	5820	5820	5820	5820	0
16	20240216	210900	199520070	5820	5820	5820	5820	0
17	20240216	210800	199520070	5820	5820	5820	5820	0
18	20240216	210700	199520070	5820	5820	5820	5820	0
19	20240216	210600	199520070	5820	5820	5820	5820	0
20	20240216	210500	199520070	5820	5820	5820	5820	0
21	20240216	210400	199520070	5820	5820	5820	5820	0
22	20240216	210300	199520070	5820	5820	5820	5820	0
23	20240216	210200	199520070	5820	5820	5820	5820	0
24	20240216	210100	199520070	5820	5820	5820	5820	0
25	20240216	210000	199520070	5820	5820	5820	5820	0
26	20240216	205900	199520070	5820	5820	5820	5820	0
27	20240216	205800	199520070	5820	5820	5820	5820	0
28	20240216	205700	199520070	5820	5820	5820	5820	0
29	20240216	205600	199520070	5820	5820	5820	5820	0
30	20240216	205500	199520070	5820	5820	5820	5820	0
31	20240216	205400	199520070	5820	5820	5820	5820	0
32	20240216	205300	199520070	5820	5820	5820	5820	1737
33	20240216	205200	199520070	5820	5820	5820	5820	0
34	20240216	205100	199520070	5820	5820	5820	5820	0
35	20240216	205000	199520070	5820	5820	5820	5820	0
36	20240216	204900	199520070	5820	5820	5820	5820	0
37	20240216	204800	199520070	5820	5820	5820	5820	0
38	20240216	204700	199520070	5820	5820	5820	5820	0
39	20240216	204600	199520070	5820	5820	5820	5820	0
40	20240216	204500	199520070	5820	5820	5820	5820	0
41	20240216	204400	199520070	5820	5820	5820	5820	0
42	20240216	204300	199520070	5820	5820	5820	5820	0
43	20240216	204200	199520070	5820	5820	5820	5820	0
44	20240216	204100	199520070	5820	5820	5820	5820	0
45	20240216	204000	199520070	5820	5820	5820	5820	0
46	20240216	203900	199520070	5820	5820	5820	5820	0
47	20240216	203800	199520070	5820	5820	5820	5820	0
48	20240216	203700	199520070	5820	5820	5820	5820	0
49	20240216	203600	199520070	5820	5820	5820	5820	0
50	20240216	203500	199520070	5820	5820	5820	5820	0
51	20240216	203400	199520070	5820	5820	5820	5820	0
52	20240216	203300	199520070	5820	5820	5820	5820	0
53	20240216	203200	199520070	5820	5820	5820	5820	0
54	20240216	203100	199520070	5820	5820	5820	5820	0
55	20240216	203000	199520070	5820	5820	5820	5820	0
56	20240216	202900	199520070	5820	5820	5820	5820	0
57	20240216	202800	199520070	5820	5820	5820	5820	0
58	20240216	202700	199520070	5820	5820	5820	5820	0
59	20240216	202600	199520070	5820	5820	5820	5820	0
60	20240216	202500	199520070	5820	5820	5820	5820	0
61	20240216	202400	199520070	5820	5820	5820	5820	0
62	20240216	202300	199520070	5820	5820	5820	5820	1737
63	20240216	202200	199520070	5820	5820	5820	5820	0
64	20240216	202100	199520070	5820	5820	5820	5820	0
65	20240216	202000	199520070	5820	5820	5820	5820	0
66	20240216	201900	199520070	5820	5820	5820	5820	0
67	20240216	201800	199520070	5820	5820	5820	5820	0
68	20240216	201700	199520070	5820	5820	5820	5820	0
69	20240216	201600	199520070	5820	5820	5820	5820	0
70	20240216	201500	199520070	5820	5820	5820	5820	0
71	20240216	201400	199520070	5820	5820	5820	5820	0
72	20240216	201300	199520070	5820	5820	5820	5820	0
73	20240216	201200	199520070	5820	5820	5820	5820	0
74	20240216	201100	199520070	5820	5820	5820	5820	0
75	20240216	201000	199520070	5820	5820	5820	5820	0
76	20240216	200900	199520070	5820	5820	5820	5820	0
77	20240216	200800	199520070	5820	5820	5820	5820	0
78	20240216	200700	199520070	5820	5820	5820	5820	0
79	20240216	200600	199520070	5820	5820	5820	5820	0
80	20240216	200500	199520070	5820	5820	5820	5820	0
81	20240216	200400	199520070	5820	5820	5820	5820	0
82	20240216	200300	199520070	5820	5820	5820	5820	0
83	20240216	200200	199520070	5820	5820	5820	5820	0
84	20240216	200100	199520070	5820	5820	5820	5820	0
85	20240216	200000	199520070	5820	5820	5820	5820	0
86	20240216	195900	199520070	5820	5820	5820	5820	0
87	20240216	195800	199520070	5820	5820	5820	5820	0
88	20240216	195700	199520070	5820	5820	5820	5820	0
89	20240216	195600	199520070	5820	5820	5820	5820	0
90	20240216	195500	199520070	5820	5820	5820	5820	0
91	20240216	195400	199520070	5820	5820	5820	5820	0
92	20240216	195300	199520070	5820	5820	5820	5820	1737
93	20240216	195200	199520070	5820	5820	5820	5820	0
94	20240216	195100	199520070	5820	5820	5820	5820	0
95	20240216	195000	199520070	5820	5820	5820	5820	0
96	20240216	194900	199520070	5820	5820	5820	5820	0
97	20240216	194800	199520070	5820	5820	5820	5820	0
98	20240216	194700	199520070	5820	5820	5820	5820	0
99	20240216	194600	199520070	5820	5820	5820	5820	0
100	20240216	194500	199520070	5820	5820	5820	5820	0
101	20240216	194400	199520070	5820	5820	5820	5820	0
102	20240216	194300	199520070	5820	5820	5820	5820	0
103	20240216	194200	199520070	5820	5820	5820	5820	0
104	20240216	194100	199520070	5820	5820	5820	5820	0
105	20240216	194000	199520070	5820	5820	5820	5820	0
106	20240216	193900	199520070	5820	5820	5820	5820	0
107	20240216	193800	199520070	5820	5820	5820	5820	0
108	20240216	193700	199520070	5820	5820	5820	5820	0
109	20240216	193600	199520070	5820	5820	5820	5820	0
110	20240216	193500	199520070	5820	5820	5820	5820	0
111	20240216	193400	199520070	5820	5820	5820	5820	0
112	20240216	193300	199520070	5820	5820	5820	5820	0
113	20240216	193200	199520070	5820	5820	5820	5820	0
114	20240216	193100	199520070	5820	5820	5820	5820	0
115	20240216	193000	199520070	5820	5820	5820	5820	0
116	20240216	192900	199520070	5820	5820	5820	5820	0
117	20240216	192800	199520070	5820	5820	5820	5820	0
118	20240216	192700	199520070	5820	5820	5820	5820	0
119	20240216	192600	199520070	5820	5820	5820	5820	0
120	20240216	192500	199520070	5820	5820	5820	5820	0
121	20240216	192400	199520070	5820	5820	5820	5820	0
122	20240216	192300	199520070	5820	5820	5820	5820	1737
123	20240216	192200	199520070	5820	5820	5820	5820	0
124	20240216	192100	199520070	5820	5820	5820	5820	0
125	20240216	192000	199520070	5820	5820	5820	5820	0
126	20240216	191900	199520070	5820	5820	5820	5820	0
127	20240216	191800	199520070	5820	5820	5820	5820	0
128	20240216	191700	199520070	5820	5820	5820	5820	0
129	20240216	191600	199520070	5820	5820	5820	5820	0
130	20240216	191500	199520070	5820	5820	5820	5820	0
131	20240216	191400	199520070	5820	5820	5820	5820	0
132	20240216	191300	199520070	5820	5820	5820	5820	0
133	20240216	191200	199520070	5820	5820	5820	5820	0
134	20240216	191100	199520070	5820	5820	5820	5820	0
135	20240216	191000	199520070	5820	5820	5820	5820	0
136	20240216	190900	199520070	5820	5820	5820	5820	0
137	20240216	190800	199520070	5820	5820	5820	5820	0
138	20240216	190700	199520070	5820	5820	5820	5820	0
139	20240216	190600	199520070	5820	5820	5820	5820	0
140	20240216	190500	199520070	5820	5820	5820	5820	0
141	20240216	190400	199520070	5820	5820	5820	5820	0
142	20240216	190300	199520070	5820	5820	5820	5820	0
143	20240216	190200	199520070	5820	5820	5820	5820	0
144	20240216	190100	199520070	5820	5820	5820	5820	0
145	20240216	190000	199520070	5820	5820	5820	5820	0
146	20240216	185900	199520070	5820	5820	5820	5820	0
147	20240216	185800	199520070	5820	5820	5820	5820	0
148	20240216	185700	199520070	5820	5820	5820	5820	0
149	20240216	185600	199520070	5820	5820	5820	5820	0
150	20240216	185500	199520070	5820	5820	5820	5820	0
151	20240216	185400	199520070	5820	5820	5820	5820	0
152	20240216	185300	199520070	5820	5820	5820	5820	1737
153	20240216	185200	199520070	5820	5820	5820	5820	0
154	20240216	185100	199520070	5820	5820	5820	5820	0
155	20240216	185000	199520070	5820	5820	5820	5820	0
156	20240216	184900	199520070	5820	5820	5820	5820	0
157	20240216	184800	199520070	5820	5820	5820	5820	0
158	20240216	184700	199520070	5820	5820	5820	5820	0
159	20240216	184600	199520070	5820	5820	5820	5820	0
160	20240216	184500	199520070	5820	5820	5820	5820	0
161	20240216	184400	199520070	5820	5820	5820	5820	0
162	20240216	184300	199520070	5820	5820	5820	5820	0
163	20240216	184200	199520070	5820	5820	5820	5820	0
164	20240216	184100	199520070	5820	5820	5820	5820	0
165	20240216	184000	199520070	5820	5820	5820	5820	0
166	20240216	183900	199520070	5820	5820	5820	5820	0
167	20240216	183800	199520070	5820	5820	5820	5820	0
168	20240216	183700	199520070	5820	5820	5820	5820	0
169	20240216	183600	199520070	5820	5820	5820	5820	0
170	20240216	183500	199520070	5820	5820	5820	5820	0
171	20240216	183400	199520070	5820	5820	5820	5820	0
172	20240216	183300	199520070	5820	5820	5820	5820	0
173	20240216	183200	199520070	5820	5820	5820	5820	0
174	20240216	183100	199520070	5820	5820	5820	5820	0
175	20240216	183000	199520070	5820	5820	5820	5820	0
176	20240216	182900	199520070	5820	5820	5820	5820	0
177	20240216	182800	199520070	5820	5820	5820	5820	0
178	20240216	182700	199520070	5820	5820	5820	5820	0
179	20240216	182600	199520070	5820	5820	5820	5820	0
180	20240216	182500	199520070	5820	5820	5820	5820	0
181	20240216	182400	199520070	5820	5820	5820	5820	0
182	20240216	182300	199520070	5820	5820	5820	5820	1737
183	20240216	182200	199520070	5820	5820	5820	5820	0
184	20240216	182100	199520070	5820	5820	5820	5820	0
185	20240216	182000	199520070	5820	5820	5820	5820	0
186	20240216	181900	199520070	5820	5820	5820	5820	0
187	20240216	181800	199520070	5820	5820	5820	5820	0
188	20240216	181700	199520070	5820	5820	5820	5820	0
189	20240216	181600	199520070	5820	5820	5820	5820	0
190	20240216	181500	199520070	5820	5820	5820	5820	0
191	20240216	181400	199520070	5820	5820	5820	5820	0
192	20240216	181300	199520070	5820	5820	5820	5820	0
193	20240216	181200	199520070	5820	5820	5820	5820	0
194	20240216	181100	199520070	5820	5820	5820	5820	0
195	20240216	181000	199520070	5820	5820	5820	5820	0
196	20240216	180900	199520070	5820	5820	5820	5820	0
197	20240216	180800	199520070	5820	5820	5820	5820	0
198	20240216	180700	199520070	5820	5820	5820	5820	0
199	20240216	180600	199520070	5820	5820	5820	5820	0
200	20240216	180500	199520070	5820	5820	5820	5820	0
201	20240216	180400	199520070	5820	5820	5820	5820	0
202	20240216	180300	199520070	5820	5820	5820	5820	0
203	20240216	180200	199520070	5820	5820	5820	5820	0
204	20240216	180100	199520070	5820	5820	5820	5820	0
205	20240216	180000	199520070	5820	5820	5820	5820	0
206	20240216	175900	199520070	5820	5820	5820	5820	0
207	20240216	175800	199520070	5820	5820	5820	5820	0
208	20240216	175700	199520070	5820	5820	5820	5820	0
209	20240216	175600	199520070	5820	5820	5820	5820	0
210	20240216	175500	199520070	5820	5820	5820	5820	0
211	20240216	175400	199520070	5820	5820	5820	5820	0
212	20240216	175300	199520070	5820	5820	5820	5820	1737
213	20240216	175200	199520070	5820	5820	5820	5820	0
214	20240216	175100	199520070	5820	5820	5820	5820	0
215	20240216	175000	199520070	5820	5820	5820	5820	0
216	20240216	174900	199520070	5820	5820	5820	5820	0
217	20240216	174800	199520070	5820	5820	5820	5820	0
218	20240216	174700	199520070	5820	5820	5820	5820	0
219	20240216	174600	199520070	5820	5820	5820	5820	0
220	20240216	174500	199520070	5820	5820	5820	5820	0
221	20240216	174400	199520070	5820	5820	5820	5820	0
222	20240216	174300	199520070	5820	5820	5820	5820	0
223	20240216	174200	199520070	5820	5820	5820	5820	0
224	20240216	174100	199520070	5820	5820	5820	5820	0
225	20240216	174000	199520070	5820	5820	5820	5820	0
226	20240216	173900	199520070	5820	5820	5820	5820	0
227	20240216	173800	199520070	5820	5820	5820	5820	0
228	20240216	173700	199520070	5820	5820	5820	5820	0
229	20240216	173600	199520070	5820	5820	5820	5820	0
230	20240216	173500	199520070	5820	5820	5820	5820	0
231	20240216	173400	199520070	5820	5820	5820	5820	0
232	20240216	173300	199520070	5820	5820	5820	5820	0
233	20240216	173200	199520070	5820	5820	5820	5820	0
234	20240216	173100	199520070	5820	5820	5820	5820	0
235	20240216	173000	199520070	5820	5820	5820	5820	0
236	20240216	172900	199520070	5820	5820	5820	5820	0
237	20240216	172800	199520070	5820	5820	5820	5820	0
238	20240216	172700	199520070	5820	5820	5820	5820	0
239	20240216	172600	199520070	5820	5820	5820	5820	0
240	20240216	172500	199520070	5820	5820	5820	5820	0
241	20240216	172400	199520070	5820	5820	5820	5820	0
242	20240216	172300	199520070	5820	5820	5820	5820	1737
243	20240216	172200	199520070	5820	5820	5820	5820	0
244	20240216	172100	199520070	5820	5820	5820	5820	0
245	20240216	172000	199520070	5820	5820	5820	5820	0
246	20240216	171900	199520070	5820	5820	5820	5820	0
247	20240216	171800	199520070	5820	5820	5820	5820	0
248	20240216	171700	199520070	5820	5820	5820	5820	0
249	20240216	171600	199520070	5820	5820	5820	5820	0
250	20240216	171500	199520070	5820	5820	5820	5820	0
251	20240216	171400	199520070	5820	5820	5820	5820	0
252	20240216	171300	199520070	5820	5820	5820	5820	0
253	20240216	171200	199520070	5820	5820	5820	5820	0
254	20240216	171100	199520070	5820	5820	5820	5820	0
255	20240216	171000	199520070	5820	5820	5820	5820	0
256	20240216	170900	199520070	5820	5820	5820	5820	0
257	20240216	170800	199520070	5820	5820	5820	5820	0
258	20240216	170700	199520070	5820	5820	5820	5820	0
259	20240216	170600	199520070	5820	5820	5820	5820	0
260	20240216	170500	199520070	5820	5820	5820	5820	0
261	20240216	170400	199520070	5820	5820	5820	5820	0
262	20240216	170300	199520070	5820	5820	5820	5820	0
263	20240216	170200	199520070	5820	5820	5820	5820	0
264	20240216	170100	199520070	5820	5820	5820	5820	0
265	20240216	170000	199520070	5820	5820	5820	5820	0
266	20240216	165900	199520070	5820	5820	5820	5820	0
267	20240216	165800	199520070	5820	5820	5820	5820	0
268	20240216	165700	199520070	5820	5820	5820	5820	0
269	20240216	165600	199520070	5820	5820	5820	5820	0
270	20240216	165500	199520070	5820	5820	5820	5820	0
271	20240216	165400	199520070	5820	5820	5820	5820	0
272	20240216	165300	199520070	5820	5820	5820	5820	1737
273	20240216	165200	199520070	5820	5820	5820	5820	0
274	20240216	165100	199520070	5820	5820	5820	5820	0
275	20240216	165000	199520070	5820	5820	5820	5820	0
276	20240216	164900	199520070	5820	5820	5820	5820	0
277	20240216	164800	199520070	5820	5820	5820	5820	0
278	20240216	164700	199520070	5820	5820	5820	5820	0
279	20240216	164600	199520070	5820	5820	5820	5820	0
280	20240216	164500	199520070	5820	5820	5820	5820	0
281	20240216	164400	199520070	5820	5820	5820	5820	0
282	20240216	164300	199520070	5820	5820	5820	5820	0
283	20240216	164200	199520070	5820	5820	5820	5820	0
284	20240216	164100	199520070	5820	5820	5820	5820	0
285	20240216	164000	199520070	5820	5820	5820	5820	0
286	20240216	163900	199520070	5820	5820	5820	5820	0
287	20240216	163800	199520070	5820	5820	5820	5820	0
288	20240216	163700	199520070	5820	5820	5820	5820	0
289	20240216	163600	199520070	5820	5820	5820	5820	0
290	20240216	163500	199520070	5820	5820	5820	5820	0
291	20240216	163400	199520070	5820	5820	5820	5820	0
292	20240216	163300	199520070	5820	5820	5820	5820	0
293	20240216	163200	199520070	5820	5820	5820	5820	0
294	20240216	163100	199520070	5820	5820	5820	5820	0
295	20240216	163000	199520070	5820	5820	5820	5820	0
296	20240216	162900	199520070	5820	5820	5820	5820	0
297	20240216	162800	199520070	5820	5820	5820	5820	0
298	20240216	162700	199520070	5820	5820	5820	5820	0
299	20240216	162600	199520070	5820	5820	5820	5820	0
300	20240216	162500	199520070	5820	5820	5820	5820	0
301	20240216	162400	199520070	5820	5820	5820	5820	0
302	20240216	162300	199520070	5820	5820	5820	5820	1737
303	20240216	162200	199520070	5820	5820	5820	5820	0
304	20240216	162100	199520070	5820	5820	5820	5820	0
305	20240216	162000	199520070	5820	5820	5820	5820	0
306	20240216	161900	199520070	5820	5820	5820	5820	0
307	20240216	161800	199520070	5820	5820	5820	5820	0
308	20240216	161700	199520070	5820	5820	5820	5820	0
309	20240216	161600	199520070	5820	5820	5820	5820	0
310	20240216	161500	199520070	5820	5820	5820	5820	0
311	20240216	161400	199520070	5820	5820	5820	5820	0
312	20240216	161300	199520070	5820	5820	5820	5820	0
313	20240216	161200	199520070	5820	5820	5820	5820	0
314	20240216	161100	199520070	5820	5820	5820	5820	0
315	20240216	161000	199520070	5820	5820	5820	5820	0
316	20240216	160900	199520070	5820	5820	5820	5820	0
317	20240216	160800	199520070	5820	5820	5820	5820	0
318	20240216	160700	199520070	5820	5820	5820	5820	0
319	20240216	160600	199520070	5820	5820	5820	5820	0
320	20240216	160500	199520070	5820	5820	5820	5820	0
321	20240216	160400	199520070	5820	5820	5820	5820	0
322	20240216	160300	199520070	5820	5820	5820	5820	0
323	20240216	160200	199520070	5820	5820	5820	5820	0
324	20240216	160100	199520070	5820	5820	5820	5820	0
325	20240216	160000	199520070	5820	5820	5820	5820	0
326	20240216	155900	199520070	5820	5820	5820	5820	0
327	20240216	155800	199520070	5820	5820	5820	5820	0
328	20240216	155700	199520070	5820	5820	5820	5820	0
329	20240216	155600	199520070	5820	5820	5820	5820	0
330	20240216	155500	199520070	5820	5820	5820	5820	0
331	20240216	155400	199520070	5820	5820	5820	5820	0
332	20240216	155300	199520070	5820	5820	5820	5820	1737
333	20240216	155200	199520070	5820	5820	5820	5820	0
334	20240216	155100	199520070	5820	5820	5820	5820	0
335	20240216	155000	199520070	5820	5820	5820	5820	0
336	20240216	154900	199520070	5820	5820	5820	5820	0
337	20240216	154800	199520070	5820	5820	5820	5820	0
338	20240216	154700	199520070	5820	5820	5820	5820	0
339	20240216	154600	199520070	5820	5820	5820	5820	0
340	20240216	154500	199520070	5820	5820	5820	5820	0
341	20240216	154400	199520070	5820	5820	5820	5820	0
342	20240216	154300	199520070	5820	5820	5820	5820	0
343	20240216	154200	199520070	5820	5820	5820	5820	0
344	20240216	154100	199520070	5820	5820	5820	5820	0
345	20240216	154000	199520070	5820	5820	5820	5820	0
346	20240216	153900	199520070	5820	5820	5820	5820	0
347	20240216	153800	199520070	5820	5820	5820	5820	0
348	20240216	153700	199520070	5820	5820	5820	5820	0
349	20240216	153600	199520070	5820	5820	5820	5820	0
350	20240216	153500	199520070	5820	5820	5820	5820	0
351	20240216	153400	199520070	5820	5820	5820	5820	0
352	20240216	153300	199520070	5820	5820	5820	5820	0
353	20240216	153200	199520070	5820	5820	5820	5820	0
354	20240216	153100	199520070	5820	5820	5820	5820	0
355	20240216	153000	199520070	5820	5820	5820	5820	1737
356	20240216	152900	189410730	5810	5810	5810	5810	0
357	20240216	152800	189410730	5810	5810	5810	5810	0
358	20240216	152700	189410730	5810	5810	5810	5810	0
359	20240216	152600	189410730	5810	5810	5810	5810	0
360	20240216	152500	189410730	5810	5810	5810	5810	0
361	20240216	152400	189410730	5810	5810	5810	5810	0
362	20240216	152300	189410730	5810	5810	5810	5810	0
363	20240216	152200	189410730	5810	5810	5810	5810	0
364	20240216	152100	189410730	5810	5810	5810	5810	0
365	20240216	152000	189410730	5810	5810	5810	5810	0
366	20240216	151900	189410730	5810	5810	5810	5810	13
367	20240216	151800	189335200	5810	5780	5810	5780	10
368	20240216	151700	189277370	5770	5800	5800	5770	1724
369	20240216	151600	179321390	5820	5820	5820	5820	0
370	20240216	151500	179321390	5820	5820	5820	5820	0
371	20240216	151400	179321390	5820	5820	5820	5820	0
372	20240216	151300	179321390	5820	5820	5820	5820	0
373	20240216	151200	179321390	5820	5820	5820	5820	0
374	20240216	151100	179321390	5820	5820	5820	5820	1
375	20240216	151000	179315570	5820	5820	5820	5820	1
376	20240216	150900	179309750	5810	5810	5810	5810	0
377	20240216	150800	179309750	5810	5810	5810	5810	11
378	20240216	150700	179245840	5820	5820	5820	5820	0
379	20240216	150600	179245840	5820	5820	5820	5820	0
380	20240216	150500	179245840	5820	5820	5820	5820	0
381	20240216	150400	179245840	5820	5820	5820	5820	10
382	20240216	150300	179187640	5820	5830	5830	5820	1045
383	20240216	150200	173105730	5820	5820	5820	5820	165
384	20240216	150100	172145430	5820	5820	5820	5820	1
385	20240216	150000	172139610	5790	5800	5800	5790	287
386	20240216	145900	170476680	5800	5800	5800	5800	0
387	20240216	145800	170476680	5800	5820	5820	5800	2
388	20240216	145700	170465060	5800	5800	5800	5800	0
389	20240216	145600	170465060	5800	5800	5800	5800	0
390	20240216	145500	170465060	5800	5800	5800	5800	900
391	20240216	145400	165245060	5800	5800	5800	5800	491
392	20240216	145300	162397260	5800	5800	5800	5800	300
393	20240216	145200	160657260	5800	5820	5820	5800	2
394	20240216	145100	160645640	5800	5800	5800	5800	0
395	20240216	145000	160645640	5800	5800	5800	5800	0
396	20240216	144900	160645640	5800	5800	5800	5800	1
397	20240216	144800	160639840	5800	5800	5800	5800	1
398	20240216	144700	160634040	5820	5820	5820	5820	0
399	20240216	144600	160634040	5820	5820	5820	5820	0
400	20240216	144500	160634040	5820	5820	5820	5820	0
401	20240216	144400	160634040	5820	5820	5820	5820	0
402	20240216	144300	160634040	5820	5820	5820	5820	1
403	20240216	144200	160628220	5820	5820	5820	5820	0
404	20240216	144100	160628220	5820	5800	5820	5800	11
405	20240216	144000	160564400	5810	5810	5810	5810	126
406	20240216	143900	159832340	5820	5810	5820	5810	24
407	20240216	143800	159692890	5820	5820	5820	5820	0
408	20240216	143700	159692890	5820	5820	5820	5820	0
409	20240216	143600	159692890	5820	5820	5820	5820	0
410	20240216	143500	159692890	5820	5820	5820	5820	200
411	20240216	143400	158528890	5820	5820	5820	5820	0
412	20240216	143300	158528890	5820	5820	5820	5820	0
413	20240216	143200	158528890	5820	5820	5820	5820	20
414	20240216	143100	158412490	5820	5820	5820	5820	1
415	20240216	143000	158406670	5810	5810	5810	5810	34
416	20240216	142900	158209130	5820	5820	5820	5820	0
417	20240216	142800	158209130	5820	5820	5820	5820	0
418	20240216	142700	158209130	5820	5820	5820	5820	0
419	20240216	142600	158209130	5820	5820	5820	5820	0
420	20240216	142500	158209130	5820	5820	5820	5820	0
421	20240216	142400	158209130	5820	5820	5820	5820	0
422	20240216	142300	158209130	5820	5820	5820	5820	0
423	20240216	142200	158209130	5820	5820	5820	5820	0
424	20240216	142100	158209130	5820	5820	5820	5820	0
425	20240216	142000	158209130	5820	5820	5820	5820	0
426	20240216	141900	158209130	5820	5820	5820	5820	1
427	20240216	141800	158203310	5820	5820	5820	5820	0
428	20240216	141700	158203310	5820	5820	5820	5820	0
429	20240216	141600	158203310	5820	5820	5820	5820	0
430	20240216	141500	158203310	5820	5820	5820	5820	0
431	20240216	141400	158203310	5820	5820	5820	5820	0
432	20240216	141300	158203310	5820	5820	5820	5820	0
433	20240216	141200	158203310	5820	5800	5820	5800	101
434	20240216	141100	157617490	5820	5820	5820	5820	0
435	20240216	141000	157617490	5820	5820	5820	5820	0
436	20240216	140900	157617490	5820	5820	5820	5780	173
437	20240216	140800	156614430	5800	5810	5810	5800	233
438	20240216	140700	155261400	5840	5840	5840	5840	0
439	20240216	140600	155261400	5840	5810	5840	5810	101
440	20240216	140500	154674560	5850	5850	5850	5850	0
441	20240216	140400	154674560	5850	5850	5850	5850	0
442	20240216	140300	154674560	5850	5850	5850	5850	0
443	20240216	140200	154674560	5850	5850	5850	5850	0
444	20240216	140100	154674560	5850	5850	5850	5850	0
445	20240216	140000	154674560	5850	5850	5850	5850	0
446	20240216	135900	154674560	5850	5850	5850	5850	0
447	20240216	135800	154674560	5850	5850	5850	5850	0
448	20240216	135700	154674560	5850	5850	5850	5850	0
449	20240216	135600	154674560	5850	5850	5850	5850	562
450	20240216	135500	151386860	5860	5860	5860	5860	0
451	20240216	135400	151386860	5860	5860	5860	5860	0
452	20240216	135300	151386860	5860	5860	5860	5860	0
453	20240216	135200	151386860	5860	5840	5860	5840	766
454	20240216	135100	146910520	5840	5840	5840	5840	0
455	20240216	135000	146910520	5840	5840	5840	5840	0
456	20240216	134900	146910520	5840	5840	5840	5840	0
457	20240216	134800	146910520	5840	5840	5840	5840	0
458	20240216	134700	146910520	5840	5840	5840	5840	9
459	20240216	134600	146857960	5840	5840	5840	5840	0
460	20240216	134500	146857960	5840	5800	5840	5800	3830
461	20240216	134400	124593900	5800	5800	5800	5800	0
462	20240216	134300	124593900	5800	5800	5800	5800	0
463	20240216	134200	124593900	5800	5800	5800	5800	0
464	20240216	134100	124593900	5800	5800	5800	5800	0
465	20240216	134000	124593900	5800	5800	5800	5800	0
466	20240216	133900	124593900	5800	5800	5800	5800	0
467	20240216	133800	124593900	5800	5800	5800	5800	1
468	20240216	133700	124588100	5760	5800	5800	5760	306
469	20240216	133600	122823600	5800	5800	5800	5800	5
470	20240216	133500	122794600	5800	5800	5800	5800	0
471	20240216	133400	122794600	5800	5800	5800	5800	233
472	20240216	133300	121443200	5800	5800	5800	5800	0
473	20240216	133200	121443200	5800	5800	5800	5800	0
474	20240216	133100	121443200	5800	5800	5800	5800	0
475	20240216	133000	121443200	5800	5800	5800	5800	0
476	20240216	132900	121443200	5800	5800	5800	5800	0
477	20240216	132800	121443200	5800	5800	5800	5800	0
478	20240216	132700	121443200	5800	5800	5800	5800	0
479	20240216	132600	121443200	5800	5790	5800	5790	101
480	20240216	132500	120858400	5800	5800	5800	5800	0
481	20240216	132400	120858400	5800	5800	5800	5800	0
482	20240216	132300	120858400	5800	5800	5800	5800	0
483	20240216	132200	120858400	5800	5800	5800	5800	0
484	20240216	132100	120858400	5800	5800	5800	5800	2
485	20240216	132000	120846800	5800	5800	5800	5800	0
486	20240216	131900	120846800	5800	5800	5800	5800	0
487	20240216	131800	120846800	5800	5800	5800	5800	1
488	20240216	131700	120841000	5790	5790	5790	5790	0
489	20240216	131600	120841000	5790	5790	5790	5790	52
490	20240216	131500	120539920	5790	5790	5790	5790	0
491	20240216	131400	120539920	5790	5790	5790	5790	0
492	20240216	131300	120539920	5790	5790	5790	5790	1
493	20240216	131200	120534130	5760	5770	5770	5760	1117
494	20240216	131100	114099550	5790	5790	5790	5790	0
495	20240216	131000	114099550	5790	5790	5790	5790	0
496	20240216	130900	114099550	5790	5790	5790	5790	4
497	20240216	130800	114076390	5790	5790	5790	5790	0
498	20240216	130700	114076390	5790	5790	5790	5790	0
499	20240216	130600	114076390	5790	5790	5790	5790	0
500	20240216	130500	114076390	5790	5790	5790	5790	0
501	20240216	130400	114076390	5790	5790	5790	5790	0
502	20240216	130300	114076390	5790	5790	5790	5790	0
503	20240216	130200	114076390	5790	5790	5790	5790	0
504	20240216	130100	114076390	5790	5780	5790	5780	5
505	20240216	130000	114047450	5790	5790	5790	5790	0
506	20240216	125900	114047450	5790	5790	5790	5790	0
507	20240216	125800	114047450	5790	5790	5790	5790	0
508	20240216	125700	114047450	5790	5790	5790	5790	0
509	20240216	125600	114047450	5790	5790	5790	5790	0
510	20240216	125500	114047450	5790	5790	5790	5790	0
511	20240216	125400	114047450	5790	5790	5790	5790	0
512	20240216	125300	114047450	5790	5790	5790	5790	0
513	20240216	125200	114047450	5790	5790	5790	5790	0
514	20240216	125100	114047450	5790	5790	5790	5790	0
515	20240216	125000	114047450	5790	5790	5790	5790	0
516	20240216	124900	114047450	5790	5790	5790	5790	0
517	20240216	124800	114047450	5790	5790	5790	5790	1
518	20240216	124700	114041660	5760	5770	5770	5760	1254
519	20240216	124600	106817050	5800	5800	5800	5800	150
520	20240216	124500	105947050	5800	5800	5800	5800	0
521	20240216	124400	105947050	5800	5800	5800	5800	0
522	20240216	124300	105947050	5800	5800	5800	5800	0
523	20240216	124200	105947050	5800	5800	5800	5800	0
524	20240216	124100	105947050	5800	5800	5800	5800	0
525	20240216	124000	105947050	5800	5800	5800	5800	0
526	20240216	123900	105947050	5800	5800	5800	5800	0
527	20240216	123800	105947050	5800	5800	5800	5800	0
528	20240216	123700	105947050	5800	5800	5800	5800	0
529	20240216	123600	105947050	5800	5800	5800	5800	0
530	20240216	123500	105947050	5800	5770	5800	5770	13
531	20240216	123400	105872010	5800	5800	5800	5800	0
532	20240216	123300	105872010	5800	5770	5800	5770	2
533	20240216	123200	105860440	5800	5800	5800	5800	27
534	20240216	123100	105703840	5800	5800	5800	5800	100
535	20240216	123000	105123840	5800	5800	5800	5800	0
536	20240216	122900	105123840	5800	5800	5800	5800	0
537	20240216	122800	105123840	5800	5800	5800	5800	1
538	20240216	122700	105118040	5760	5800	5800	5760	601
539	20240216	122600	101654950	5770	5790	5790	5770	510
540	20240216	122500	98711080	5790	5790	5790	5790	0
541	20240216	122400	98711080	5790	5790	5790	5790	20
542	20240216	122300	98595280	5800	5800	5800	5800	0
543	20240216	122200	98595280	5800	5800	5800	5800	0
544	20240216	122100	98595280	5800	5800	5800	5800	0
545	20240216	122000	98595280	5800	5800	5800	5800	0
546	20240216	121900	98595280	5800	5800	5800	5800	0
547	20240216	121800	98595280	5800	5800	5800	5800	202
548	20240216	121700	97423680	5800	5800	5800	5800	0
549	20240216	121600	97423680	5800	5800	5800	5800	0
550	20240216	121500	97423680	5800	5800	5800	5800	21
551	20240216	121400	97301880	5780	5780	5780	5780	502
552	20240216	121300	94400320	5790	5790	5790	5790	1067
553	20240216	121200	88222390	5800	5800	5800	5800	0
554	20240216	121100	88222390	5800	5800	5800	5800	0
555	20240216	121000	88222390	5800	5800	5800	5800	0
556	20240216	120900	88222390	5800	5800	5800	5800	0
557	20240216	120800	88222390	5800	5800	5800	5800	0
558	20240216	120700	88222390	5800	5800	5800	5800	0
559	20240216	120600	88222390	5800	5800	5800	5800	0
560	20240216	120500	88222390	5800	5800	5800	5800	0
561	20240216	120400	88222390	5800	5800	5800	5800	0
562	20240216	120300	88222390	5800	5800	5800	5800	1
563	20240216	120200	88216590	5790	5790	5790	5790	0
564	20240216	120100	88216590	5790	5790	5790	5790	50
565	20240216	120000	87927090	5800	5790	5800	5790	101
566	20240216	115900	87342290	5800	5800	5800	5800	0
567	20240216	115800	87342290	5800	5800	5800	5800	0
568	20240216	115700	87342290	5800	5800	5800	5800	0
569	20240216	115600	87342290	5800	5800	5800	5800	0
570	20240216	115500	87342290	5800	5800	5800	5800	1
571	20240216	115400	87336490	5790	5790	5790	5790	0
572	20240216	115300	87336490	5790	5790	5790	5790	0
573	20240216	115200	87336490	5790	5790	5790	5790	1
574	20240216	115100	87330700	5790	5790	5790	5790	0
575	20240216	115000	87330700	5790	5790	5790	5790	508
576	20240216	114900	84389380	5800	5800	5800	5800	0
577	20240216	114800	84389380	5800	5800	5800	5800	0
578	20240216	114700	84389380	5800	5800	5800	5800	1
579	20240216	114600	84383580	5800	5800	5800	5800	0
580	20240216	114500	84383580	5800	5800	5800	5800	0
581	20240216	114400	84383580	5800	5800	5800	5800	0
582	20240216	114300	84383580	5800	5800	5800	5800	0
583	20240216	114200	84383580	5800	5800	5800	5800	48
584	20240216	114100	84105180	5800	5800	5800	5800	0
585	20240216	114000	84105180	5800	5800	5800	5800	0
586	20240216	113900	84105180	5800	5800	5800	5800	0
587	20240216	113800	84105180	5800	5800	5800	5800	0
588	20240216	113700	84105180	5800	5800	5800	5800	0
589	20240216	113600	84105180	5800	5800	5800	5800	1
590	20240216	113500	84099380	5790	5790	5790	5790	70
591	20240216	113400	83694080	5800	5800	5800	5800	0
592	20240216	113300	83694080	5800	5800	5800	5800	1
593	20240216	113200	83688280	5800	5800	5800	5800	0
594	20240216	113100	83688280	5800	5800	5800	5800	0
595	20240216	113000	83688280	5800	5800	5800	5800	0
596	20240216	112900	83688280	5800	5790	5800	5790	31
597	20240216	112800	83508780	5800	5800	5800	5800	1
598	20240216	112700	83502980	5790	5790	5790	5790	18
599	20240216	112600	83398760	5790	5790	5790	5790	4
600	20240216	112500	83375600	5810	5810	5810	5810	0
601	20240216	112400	83375600	5810	5810	5810	5810	0
602	20240216	112300	83375600	5810	5810	5810	5810	0
603	20240216	112200	83375600	5810	5810	5810	5810	0
604	20240216	112100	83375600	5810	5810	5810	5810	0
605	20240216	112000	83375600	5810	5810	5810	5810	0
606	20240216	111900	83375600	5810	5810	5810	5810	0
607	20240216	111800	83375600	5810	5810	5810	5810	0
608	20240216	111700	83375600	5810	5810	5810	5810	0
609	20240216	111600	83375600	5810	5810	5810	5810	0
610	20240216	111500	83375600	5810	5810	5810	5810	0
611	20240216	111400	83375600	5810	5810	5810	5810	0
612	20240216	111300	83375600	5810	5810	5810	5810	17
613	20240216	111200	83276830	5820	5820	5820	5820	0
614	20240216	111100	83276830	5820	5820	5820	5820	0
615	20240216	111000	83276830	5820	5820	5820	5820	1
616	20240216	110900	83271010	5790	5790	5790	5790	0
617	20240216	110800	83271010	5790	5790	5790	5790	0
618	20240216	110700	83271010	5790	5790	5790	5790	30
619	20240216	110600	83097310	5820	5820	5820	5820	0
620	20240216	110500	83097310	5820	5820	5820	5820	0
621	20240216	110400	83097310	5820	5820	5820	5820	0
622	20240216	110300	83097310	5820	5820	5820	5820	0
623	20240216	110200	83097310	5820	5820	5820	5820	0
624	20240216	110100	83097310	5820	5820	5820	5820	200
625	20240216	110000	81933310	5790	5790	5790	5790	5
626	20240216	105900	81904360	5790	5790	5790	5790	700
627	20240216	105800	77851360	5790	5790	5790	5790	0
628	20240216	105700	77851360	5790	5790	5790	5790	0
629	20240216	105600	77851360	5790	5790	5790	5790	0
630	20240216	105500	77851360	5790	5790	5790	5790	10
631	20240216	105400	77793460	5820	5820	5820	5820	0
632	20240216	105300	77793460	5820	5820	5820	5820	0
633	20240216	105200	77793460	5820	5820	5820	5820	0
634	20240216	105100	77793460	5820	5820	5820	5820	0
635	20240216	105000	77793460	5820	5820	5820	5820	0
636	20240216	104900	77793460	5820	5820	5820	5820	0
637	20240216	104800	77793460	5820	5820	5820	5820	0
638	20240216	104700	77793460	5820	5820	5820	5820	0
639	20240216	104600	77793460	5820	5820	5820	5820	500
640	20240216	104500	74883460	5820	5820	5820	5820	0
641	20240216	104400	74883460	5820	5820	5820	5820	0
642	20240216	104300	74883460	5820	5820	5820	5820	0
643	20240216	104200	74883460	5820	5820	5820	5820	0
644	20240216	104100	74883460	5820	5820	5820	5820	0
645	20240216	104000	74883460	5820	5820	5820	5820	0
646	20240216	103900	74883460	5820	5820	5820	5820	0
647	20240216	103800	74883460	5820	5820	5820	5820	0
648	20240216	103700	74883460	5820	5820	5820	5820	0
649	20240216	103600	74883460	5820	5820	5820	5820	1
650	20240216	103500	74877640	5780	5800	5800	5780	729
651	20240216	103400	70660240	5820	5820	5820	5820	0
652	20240216	103300	70660240	5820	5820	5820	5820	0
653	20240216	103200	70660240	5820	5820	5820	5820	0
654	20240216	103100	70660240	5820	5820	5820	5820	0
655	20240216	103000	70660240	5820	5820	5820	5820	0
656	20240216	102900	70660240	5820	5820	5820	5820	0
657	20240216	102800	70660240	5820	5780	5820	5780	2
658	20240216	102700	70648640	5820	5820	5820	5820	0
659	20240216	102600	70648640	5820	5820	5820	5820	1
660	20240216	102500	70642820	5780	5780	5780	5780	207
661	20240216	102400	69446360	5820	5820	5820	5820	10
662	20240216	102300	69388160	5820	5820	5820	5820	0
663	20240216	102200	69388160	5820	5820	5820	5820	10
664	20240216	102100	69329960	5820	5820	5820	5820	0
665	20240216	102000	69329960	5820	5820	5820	5820	19
666	20240216	101900	69219380	5820	5820	5820	5820	0
667	20240216	101800	69219380	5820	5820	5820	5820	0
668	20240216	101700	69219380	5820	5820	5820	5820	0
669	20240216	101600	69219380	5820	5820	5820	5820	0
670	20240216	101500	69219380	5820	5800	5820	5800	150
671	20240216	101400	68347400	5800	5800	5800	5800	0
672	20240216	101300	68347400	5800	5800	5800	5800	1
673	20240216	101200	68341600	5770	5770	5770	5770	0
674	20240216	101100	68341600	5770	5770	5770	5770	0
675	20240216	101000	68341600	5770	5800	5800	5770	233
676	20240216	100900	66996520	5810	5810	5810	5810	0
677	20240216	100800	66996520	5810	5790	5810	5790	351
678	20240216	100700	64957570	5800	5800	5800	5800	0
679	20240216	100600	64957570	5800	5800	5810	5800	838
680	20240216	100500	60097050	5800	5800	5800	5800	0
681	20240216	100400	60097050	5800	5800	5800	5800	0
682	20240216	100300	60097050	5800	5800	5800	5800	0
683	20240216	100200	60097050	5800	5760	5800	5760	301
684	20240216	100100	58363250	5800	5800	5800	5800	0
685	20240216	100000	58363250	5800	5800	5800	5800	0
686	20240216	095900	58363250	5800	5800	5800	5800	0
687	20240216	095800	58363250	5800	5770	5800	5760	46
688	20240216	095700	58098170	5780	5780	5780	5780	8
689	20240216	095600	58051930	5800	5800	5800	5800	0
690	20240216	095500	58051930	5800	5800	5800	5800	0
691	20240216	095400	58051930	5800	5800	5800	5800	0
692	20240216	095300	58051930	5800	5800	5800	5800	0
693	20240216	095200	58051930	5800	5800	5800	5800	0
694	20240216	095100	58051930	5800	5800	5800	5800	0
695	20240216	095000	58051930	5800	5800	5800	5800	0
696	20240216	094900	58051930	5800	5800	5800	5800	1
697	20240216	094800	58046130	5790	5790	5790	5790	24
698	20240216	094700	57907170	5800	5800	5800	5800	116
699	20240216	094600	57234370	5830	5830	5830	5830	0
700	20240216	094500	57234370	5830	5830	5830	5830	0
701	20240216	094400	57234370	5830	5830	5830	5830	0
702	20240216	094300	57234370	5830	5830	5830	5830	0
703	20240216	094200	57234370	5830	5830	5830	5830	0
704	20240216	094100	57234370	5830	5830	5830	5830	0
705	20240216	094000	57234370	5830	5830	5830	5830	6
706	20240216	093900	57199390	5830	5810	5830	5810	351
707	20240216	093800	55156670	5810	5810	5810	5810	0
708	20240216	093700	55156670	5810	5810	5810	5810	0
709	20240216	093600	55156670	5810	5800	5810	5800	1000
710	20240216	093500	49347870	5800	5800	5800	5800	1
711	20240216	093400	49342070	5790	5790	5790	5790	172
712	20240216	093300	48346190	5800	5800	5800	5800	0
713	20240216	093200	48346190	5800	5800	5800	5800	0
714	20240216	093100	48346190	5800	5800	5800	5800	0
715	20240216	093000	48346190	5800	5780	5800	5780	17
716	20240216	092900	48247910	5760	5760	5760	5760	0
717	20240216	092800	48247910	5760	5760	5760	5760	0
718	20240216	092700	48247910	5760	5760	5760	5760	0
719	20240216	092600	48247910	5760	5760	5760	5760	78
720	20240216	092500	47798630	5750	5760	5760	5750	59
721	20240216	092400	47458970	5750	5750	5750	5750	141
722	20240216	092300	46648220	5750	5750	5750	5750	99
723	20240216	092200	46078970	5750	5750	5750	5750	0
724	20240216	092100	46078970	5750	5750	5750	5750	226
725	20240216	092000	44779470	5750	5750	5750	5750	30
726	20240216	091900	44606970	5740	5740	5740	5740	86
727	20240216	091800	44113330	5750	5750	5750	5750	576
728	20240216	091700	40801330	5760	5760	5760	5760	1
729	20240216	091600	40795570	5750	5760	5760	5750	772
730	20240216	091500	36354670	5780	5780	5780	5780	0
731	20240216	091400	36354670	5780	5760	5780	5760	219
732	20240216	091300	35093030	5780	5780	5780	5780	0
733	20240216	091200	35093030	5780	5780	5790	5780	373
734	20240216	091100	32936090	5760	5760	5760	5760	1
735	20240216	091000	32930330	5760	5760	5760	5760	0
736	20240216	090900	32930330	5760	5760	5770	5760	642
737	20240216	090800	29232250	5760	5760	5760	5760	23
738	20240216	090700	29099770	5750	5750	5750	5750	0
739	20240216	090600	29099770	5750	5750	5750	5750	0
740	20240216	090500	29099770	5750	5750	5750	5750	370
741	20240216	090400	26972270	5810	5810	5810	5810	1
742	20240216	090300	26966460	5750	5780	5840	5730	1636
743	20240216	090200	17535830	5780	5780	5780	5780	0
744	20240216	090100	17535830	5780	5780	5780	5780	80
745	20240216	090000	17073430	5770	5770	5770	5770	2959