KissMeData/013720/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185800	1196566598	1688	1688	1688	1688	814
3	20240216	185700	1196566598	1688	1688	1688	1688	0
4	20240216	185600	1196566598	1688	1688	1688	1688	0
5	20240216	185500	1196566598	1688	1688	1688	1688	0
6	20240216	185400	1196566598	1688	1688	1688	1688	0
7	20240216	185300	1196566598	1688	1688	1688	1688	0
8	20240216	185200	1196566598	1688	1688	1688	1688	0
9	20240216	185100	1196566598	1688	1688	1688	1688	0
10	20240216	185000	1196566598	1688	1688	1688	1688	0
11	20240216	184900	1196566598	1688	1688	1688	1688	0
12	20240216	184800	1196566598	1688	1688	1688	1688	0
13	20240216	184700	1196566598	1688	1688	1688	1688	0
14	20240216	184600	1196566598	1688	1688	1688	1688	0
15	20240216	184500	1196566598	1688	1688	1688	1688	0
16	20240216	184400	1196566598	1688	1688	1688	1688	0
17	20240216	184300	1196566598	1688	1688	1688	1688	0
18	20240216	184200	1196566598	1688	1688	1688	1688	0
19	20240216	184100	1196566598	1688	1688	1688	1688	0
20	20240216	184000	1196566598	1688	1688	1688	1688	0
21	20240216	183900	1196566598	1688	1688	1688	1688	0
22	20240216	183800	1196566598	1688	1688	1688	1688	0
23	20240216	183700	1196566598	1688	1688	1688	1688	0
24	20240216	183600	1196566598	1688	1688	1688	1688	0
25	20240216	183500	1196566598	1688	1688	1688	1688	0
26	20240216	183400	1196566598	1688	1688	1688	1688	0
27	20240216	183300	1196566598	1688	1688	1688	1688	0
28	20240216	183200	1196566598	1688	1688	1688	1688	0
29	20240216	183100	1196566598	1688	1688	1688	1688	0
30	20240216	183000	1196566598	1688	1688	1688	1688	0
31	20240216	182900	1196566598	1688	1688	1688	1688	0
32	20240216	182800	1196566598	1688	1688	1688	1688	814
33	20240216	182700	1196566598	1688	1688	1688	1688	0
34	20240216	182600	1196566598	1688	1688	1688	1688	0
35	20240216	182500	1196566598	1688	1688	1688	1688	0
36	20240216	182400	1196566598	1688	1688	1688	1688	0
37	20240216	182300	1196566598	1688	1688	1688	1688	0
38	20240216	182200	1196566598	1688	1688	1688	1688	0
39	20240216	182100	1196566598	1688	1688	1688	1688	0
40	20240216	182000	1196566598	1688	1688	1688	1688	0
41	20240216	181900	1196566598	1688	1688	1688	1688	0
42	20240216	181800	1196566598	1688	1688	1688	1688	0
43	20240216	181700	1196566598	1688	1688	1688	1688	0
44	20240216	181600	1196566598	1688	1688	1688	1688	0
45	20240216	181500	1196566598	1688	1688	1688	1688	0
46	20240216	181400	1196566598	1688	1688	1688	1688	0
47	20240216	181300	1196566598	1688	1688	1688	1688	0
48	20240216	181200	1196566598	1688	1688	1688	1688	0
49	20240216	181100	1196566598	1688	1688	1688	1688	0
50	20240216	181000	1196566598	1688	1688	1688	1688	0
51	20240216	180900	1196566598	1688	1688	1688	1688	0
52	20240216	180800	1196566598	1688	1688	1688	1688	0
53	20240216	180700	1196566598	1688	1688	1688	1688	0
54	20240216	180600	1196566598	1688	1688	1688	1688	0
55	20240216	180500	1196566598	1688	1688	1688	1688	0
56	20240216	180400	1196566598	1688	1688	1688	1688	0
57	20240216	180300	1196566598	1688	1688	1688	1688	0
58	20240216	180200	1196566598	1688	1688	1688	1688	0
59	20240216	180100	1196566598	1688	1688	1688	1688	0
60	20240216	180000	1196566598	1688	1688	1688	1688	0
61	20240216	175900	1196566598	1688	1688	1688	1688	0
62	20240216	175800	1196566598	1688	1688	1688	1688	814
63	20240216	175700	1196566598	1688	1688	1688	1688	0
64	20240216	175600	1196566598	1688	1688	1688	1688	0
65	20240216	175500	1196566598	1688	1688	1688	1688	0
66	20240216	175400	1196566598	1688	1688	1688	1688	0
67	20240216	175300	1196566598	1688	1688	1688	1688	0
68	20240216	175200	1196566598	1688	1688	1688	1688	0
69	20240216	175100	1196566598	1688	1688	1688	1688	0
70	20240216	175000	1196566598	1688	1688	1688	1688	0
71	20240216	174900	1196566598	1688	1688	1688	1688	0
72	20240216	174800	1196566598	1688	1688	1688	1688	0
73	20240216	174700	1196566598	1688	1688	1688	1688	0
74	20240216	174600	1196566598	1688	1688	1688	1688	0
75	20240216	174500	1196566598	1688	1688	1688	1688	0
76	20240216	174400	1196566598	1688	1688	1688	1688	0
77	20240216	174300	1196566598	1688	1688	1688	1688	0
78	20240216	174200	1196566598	1688	1688	1688	1688	0
79	20240216	174100	1196566598	1688	1688	1688	1688	0
80	20240216	174000	1196566598	1688	1688	1688	1688	0
81	20240216	173900	1196566598	1688	1688	1688	1688	0
82	20240216	173800	1196566598	1688	1688	1688	1688	0
83	20240216	173700	1196566598	1688	1688	1688	1688	0
84	20240216	173600	1196566598	1688	1688	1688	1688	0
85	20240216	173500	1196566598	1688	1688	1688	1688	0
86	20240216	173400	1196566598	1688	1688	1688	1688	0
87	20240216	173300	1196566598	1688	1688	1688	1688	0
88	20240216	173200	1196566598	1688	1688	1688	1688	0
89	20240216	173100	1196566598	1688	1688	1688	1688	0
90	20240216	173000	1196566598	1688	1688	1688	1688	0
91	20240216	172900	1196566598	1688	1688	1688	1688	0
92	20240216	172800	1196566598	1688	1688	1688	1688	814
93	20240216	172700	1196566598	1688	1688	1688	1688	0
94	20240216	172600	1196566598	1688	1688	1688	1688	0
95	20240216	172500	1196566598	1688	1688	1688	1688	0
96	20240216	172400	1196566598	1688	1688	1688	1688	0
97	20240216	172300	1196566598	1688	1688	1688	1688	0
98	20240216	172200	1196566598	1688	1688	1688	1688	0
99	20240216	172100	1196566598	1688	1688	1688	1688	0
100	20240216	172000	1196566598	1688	1688	1688	1688	0
101	20240216	171900	1196566598	1688	1688	1688	1688	0
102	20240216	171800	1196566598	1688	1688	1688	1688	0
103	20240216	171700	1196566598	1688	1688	1688	1688	0
104	20240216	171600	1196566598	1688	1688	1688	1688	0
105	20240216	171500	1196566598	1688	1688	1688	1688	0
106	20240216	171400	1196566598	1688	1688	1688	1688	0
107	20240216	171300	1196566598	1688	1688	1688	1688	0
108	20240216	171200	1196566598	1688	1688	1688	1688	0
109	20240216	171100	1196566598	1688	1688	1688	1688	0
110	20240216	171000	1196566598	1688	1688	1688	1688	0
111	20240216	170900	1196566598	1688	1688	1688	1688	0
112	20240216	170800	1196566598	1688	1688	1688	1688	0
113	20240216	170700	1196566598	1688	1688	1688	1688	0
114	20240216	170600	1196566598	1688	1688	1688	1688	0
115	20240216	170500	1196566598	1688	1688	1688	1688	0
116	20240216	170400	1196566598	1688	1688	1688	1688	0
117	20240216	170300	1196566598	1688	1688	1688	1688	0
118	20240216	170200	1196566598	1688	1688	1688	1688	0
119	20240216	170100	1196566598	1688	1688	1688	1688	0
120	20240216	170000	1196566598	1688	1688	1688	1688	0
121	20240216	165900	1196566598	1688	1688	1688	1688	0
122	20240216	165800	1196566598	1688	1688	1688	1688	814
123	20240216	165700	1196566598	1688	1688	1688	1688	0
124	20240216	165600	1196566598	1688	1688	1688	1688	0
125	20240216	165500	1196566598	1688	1688	1688	1688	0
126	20240216	165400	1196566598	1688	1688	1688	1688	0
127	20240216	165300	1196566598	1688	1688	1688	1688	0
128	20240216	165200	1196566598	1688	1688	1688	1688	0
129	20240216	165100	1196566598	1688	1688	1688	1688	0
130	20240216	165000	1196566598	1688	1688	1688	1688	0
131	20240216	164900	1196566598	1688	1688	1688	1688	0
132	20240216	164800	1196566598	1688	1688	1688	1688	0
133	20240216	164700	1196566598	1688	1688	1688	1688	0
134	20240216	164600	1196566598	1688	1688	1688	1688	0
135	20240216	164500	1196566598	1688	1688	1688	1688	0
136	20240216	164400	1196566598	1688	1688	1688	1688	0
137	20240216	164300	1196566598	1688	1688	1688	1688	0
138	20240216	164200	1196566598	1688	1688	1688	1688	0
139	20240216	164100	1196566598	1688	1688	1688	1688	0
140	20240216	164000	1196566598	1688	1688	1688	1688	0
141	20240216	163900	1196566598	1688	1688	1688	1688	0
142	20240216	163800	1196566598	1688	1688	1688	1688	0
143	20240216	163700	1196566598	1688	1688	1688	1688	0
144	20240216	163600	1196566598	1688	1688	1688	1688	0
145	20240216	163500	1196566598	1688	1688	1688	1688	0
146	20240216	163400	1196566598	1688	1688	1688	1688	0
147	20240216	163300	1196566598	1688	1688	1688	1688	0
148	20240216	163200	1196566598	1688	1688	1688	1688	0
149	20240216	163100	1196566598	1688	1688	1688	1688	0
150	20240216	163000	1196566598	1688	1688	1688	1688	0
151	20240216	162900	1196566598	1688	1688	1688	1688	0
152	20240216	162800	1196566598	1688	1688	1688	1688	814
153	20240216	162700	1196566598	1688	1688	1688	1688	0
154	20240216	162600	1196566598	1688	1688	1688	1688	0
155	20240216	162500	1196566598	1688	1688	1688	1688	0
156	20240216	162400	1196566598	1688	1688	1688	1688	0
157	20240216	162300	1196566598	1688	1688	1688	1688	0
158	20240216	162200	1196566598	1688	1688	1688	1688	0
159	20240216	162100	1196566598	1688	1688	1688	1688	0
160	20240216	162000	1196566598	1688	1688	1688	1688	0
161	20240216	161900	1196566598	1688	1688	1688	1688	0
162	20240216	161800	1196566598	1688	1688	1688	1688	0
163	20240216	161700	1196566598	1688	1688	1688	1688	0
164	20240216	161600	1196566598	1688	1688	1688	1688	0
165	20240216	161500	1196566598	1688	1688	1688	1688	0
166	20240216	161400	1196566598	1688	1688	1688	1688	0
167	20240216	161300	1196566598	1688	1688	1688	1688	0
168	20240216	161200	1196566598	1688	1688	1688	1688	0
169	20240216	161100	1196566598	1688	1688	1688	1688	0
170	20240216	161000	1196566598	1688	1688	1688	1688	0
171	20240216	160900	1196566598	1688	1688	1688	1688	0
172	20240216	160800	1196566598	1688	1688	1688	1688	0
173	20240216	160700	1196566598	1688	1688	1688	1688	0
174	20240216	160600	1196566598	1688	1688	1688	1688	0
175	20240216	160500	1196566598	1688	1688	1688	1688	0
176	20240216	160400	1196566598	1688	1688	1688	1688	0
177	20240216	160300	1196566598	1688	1688	1688	1688	0
178	20240216	160200	1196566598	1688	1688	1688	1688	0
179	20240216	160100	1196566598	1688	1688	1688	1688	0
180	20240216	160000	1196566598	1688	1688	1688	1688	0
181	20240216	155900	1196566598	1688	1688	1688	1688	0
182	20240216	155800	1196566598	1688	1688	1688	1688	814
183	20240216	155700	1196566598	1688	1688	1688	1688	0
184	20240216	155600	1196566598	1688	1688	1688	1688	0
185	20240216	155500	1196566598	1688	1688	1688	1688	0
186	20240216	155400	1196566598	1688	1688	1688	1688	0
187	20240216	155300	1196566598	1688	1688	1688	1688	0
188	20240216	155200	1196566598	1688	1688	1688	1688	0
189	20240216	155100	1196566598	1688	1688	1688	1688	0
190	20240216	155000	1196566598	1688	1688	1688	1688	0
191	20240216	154900	1196566598	1688	1688	1688	1688	0
192	20240216	154800	1196566598	1688	1688	1688	1688	0
193	20240216	154700	1196566598	1688	1688	1688	1688	0
194	20240216	154600	1196566598	1688	1688	1688	1688	0
195	20240216	154500	1196566598	1688	1688	1688	1688	0
196	20240216	154400	1196566598	1688	1688	1688	1688	0
197	20240216	154300	1196566598	1688	1688	1688	1688	0
198	20240216	154200	1196566598	1688	1688	1688	1688	0
199	20240216	154100	1196566598	1688	1688	1688	1688	0
200	20240216	154000	1196566598	1688	1688	1688	1688	0
201	20240216	153900	1196566598	1688	1688	1688	1688	0
202	20240216	153800	1196566598	1688	1688	1688	1688	0
203	20240216	153700	1196566598	1688	1688	1688	1688	0
204	20240216	153600	1196566598	1688	1688	1688	1688	0
205	20240216	153500	1196566598	1688	1688	1688	1688	0
206	20240216	153400	1196566598	1688	1688	1688	1688	0
207	20240216	153300	1196566598	1688	1688	1688	1688	0
208	20240216	153200	1196566598	1688	1688	1688	1688	0
209	20240216	153100	1196566598	1688	1688	1688	1688	0
210	20240216	153000	1196566598	1688	1688	1688	1688	814
211	20240216	152900	1195192566	1688	1688	1688	1688	0
212	20240216	152800	1195192566	1688	1688	1688	1688	0
213	20240216	152700	1195192566	1688	1688	1688	1688	0
214	20240216	152600	1195192566	1688	1688	1688	1688	0
215	20240216	152500	1195192566	1688	1688	1688	1688	0
216	20240216	152400	1195192566	1688	1688	1688	1688	0
217	20240216	152300	1195192566	1688	1688	1688	1688	0
218	20240216	152200	1195192566	1688	1688	1688	1688	0
219	20240216	152100	1195192566	1688	1688	1688	1688	0
220	20240216	152000	1195192566	1688	1688	1688	1688	0
221	20240216	151900	1195192566	1688	1688	1688	1688	0
222	20240216	151800	1195192566	1688	1688	1688	1688	0
223	20240216	151700	1195192566	1688	1688	1688	1688	0
224	20240216	151600	1195192566	1688	1688	1688	1688	2
225	20240216	151500	1195189190	1676	1677	1677	1676	3446
226	20240216	151400	1189412333	1677	1677	1677	1677	0
227	20240216	151300	1189412333	1677	1677	1677	1677	0
228	20240216	151200	1189412333	1677	1677	1677	1677	283
229	20240216	151100	1188937742	1687	1687	1687	1687	14
230	20240216	151000	1188914124	1687	1677	1687	1677	7
231	20240216	150900	1188902355	1688	1688	1688	1688	0
232	20240216	150800	1188902355	1688	1688	1688	1688	58
233	20240216	150700	1188804451	1677	1689	1689	1677	63
234	20240216	150600	1188698776	1682	1682	1682	1682	1
235	20240216	150500	1188697094	1689	1682	1689	1681	504
236	20240216	150400	1187849350	1682	1682	1682	1675	5703
237	20240216	150300	1178275178	1682	1682	1682	1682	52
238	20240216	150200	1178187714	1683	1683	1683	1683	481
239	20240216	150100	1177378191	1691	1691	1691	1691	2
240	20240216	150000	1177374809	1691	1691	1691	1691	4
241	20240216	145900	1177368045	1692	1692	1692	1692	5
242	20240216	145800	1177359585	1683	1693	1693	1683	269
243	20240216	145700	1176906828	1693	1693	1693	1693	0
244	20240216	145600	1176906828	1693	1692	1693	1692	1328
245	20240216	145500	1174659849	1682	1682	1682	1682	1289
246	20240216	145400	1172491751	1692	1693	1693	1691	469
247	20240216	145300	1171698640	1693	1689	1693	1689	13564
248	20240216	145200	1148765228	1689	1687	1689	1687	630
249	20240216	145100	1147701977	1687	1687	1687	1687	15
250	20240216	145000	1147676672	1687	1687	1687	1687	3
251	20240216	144900	1147671611	1688	1688	1688	1688	203
252	20240216	144800	1147328947	1688	1688	1688	1688	0
253	20240216	144700	1147328947	1688	1688	1688	1688	10
254	20240216	144600	1147312067	1677	1689	1689	1677	2003
255	20240216	144500	1143951206	1690	1690	1690	1690	49
256	20240216	144400	1143868396	1690	1690	1690	1690	0
257	20240216	144300	1143868396	1690	1690	1690	1690	3
258	20240216	144200	1143863326	1685	1686	1686	1685	183
259	20240216	144100	1143554825	1691	1691	1691	1691	0
260	20240216	144000	1143554825	1691	1687	1691	1686	759
261	20240216	143900	1142275132	1687	1687	1687	1687	0
262	20240216	143800	1142275132	1687	1687	1692	1687	16
263	20240216	143700	1142248115	1694	1694	1694	1694	0
264	20240216	143600	1142248115	1694	1693	1694	1693	1065
265	20240216	143500	1140444164	1693	1693	1693	1693	3
266	20240216	143400	1140439085	1694	1688	1694	1688	22
267	20240216	143300	1140401931	1688	1688	1688	1688	133
268	20240216	143200	1140177427	1687	1686	1687	1685	5698
269	20240216	143100	1130570335	1686	1685	1686	1685	72
270	20240216	143000	1130449012	1685	1685	1685	1685	127
271	20240216	142900	1130235017	1685	1685	1685	1685	68
272	20240216	142800	1130120437	1678	1678	1678	1678	0
273	20240216	142700	1130120437	1678	1685	1685	1678	135
274	20240216	142600	1129893039	1685	1686	1686	1685	226
275	20240216	142500	1129512067	1686	1686	1686	1686	128
276	20240216	142400	1129296259	1686	1686	1686	1686	124
277	20240216	142300	1129087195	1687	1677	1687	1677	2063
278	20240216	142200	1125626814	1677	1684	1684	1677	4670
279	20240216	142100	1117782752	1684	1688	1688	1684	1486
280	20240216	142000	1115279226	1689	1689	1689	1688	124
281	20240216	141900	1115069791	1689	1695	1695	1689	248
282	20240216	141800	1114650547	1695	1689	1695	1685	687
283	20240216	141700	1113491441	1689	1696	1696	1688	1422
284	20240216	141600	1111090434	1696	1696	1696	1696	129
285	20240216	141500	1110871650	1696	1697	1697	1696	134
286	20240216	141400	1110644318	1697	1697	1697	1697	123
287	20240216	141300	1110435587	1697	1697	1697	1697	126
288	20240216	141200	1110221765	1697	1697	1697	1696	336
289	20240216	141100	1109651574	1697	1697	1697	1697	80
290	20240216	141000	1109515814	1688	1698	1699	1688	131
291	20240216	140900	1109293724	1699	1700	1700	1699	126
292	20240216	140800	1109079588	1700	1692	1700	1692	1258
293	20240216	140700	1106950822	1692	1692	1692	1692	130
294	20240216	140600	1106730862	1692	1692	1692	1692	131
295	20240216	140500	1106509210	1692	1692	1692	1692	125
296	20240216	140400	1106297710	1692	1692	1692	1692	130
297	20240216	140300	1106077750	1692	1692	1692	1692	129
298	20240216	140200	1105859482	1692	1692	1692	1692	128
299	20240216	140100	1105642906	1692	1692	1692	1692	123
300	20240216	140000	1105434790	1692	1692	1692	1692	1
301	20240216	135900	1105433098	1690	1691	1692	1690	247
302	20240216	135800	1105015466	1690	1689	1690	1689	364
303	20240216	135700	1104400316	1689	1688	1689	1688	2
304	20240216	135600	1104396939	1688	1688	1688	1688	12
305	20240216	135500	1104376683	1688	1688	1688	1688	1
306	20240216	135400	1104374995	1689	1689	1689	1689	210
307	20240216	135300	1104020305	1689	1689	1689	1689	0
308	20240216	135200	1104020305	1689	1689	1689	1689	1
309	20240216	135100	1104018616	1690	1690	1690	1690	1
310	20240216	135000	1104016926	1690	1690	1690	1690	2
311	20240216	134900	1104013546	1690	1690	1690	1690	1
312	20240216	134800	1104011856	1690	1690	1690	1690	0
313	20240216	134700	1104011856	1690	1690	1690	1690	1
314	20240216	134600	1104010166	1690	1690	1690	1690	4
315	20240216	134500	1104003406	1690	1690	1690	1690	2
316	20240216	134400	1104000026	1690	1690	1690	1690	0
317	20240216	134300	1104000026	1690	1690	1690	1690	1
318	20240216	134200	1103998336	1690	1690	1690	1690	3
319	20240216	134100	1103993266	1690	1690	1690	1690	1
320	20240216	134000	1103991576	1690	1690	1690	1690	0
321	20240216	133900	1103991576	1690	1690	1690	1690	1
322	20240216	133800	1103989886	1690	1690	1690	1690	31
323	20240216	133700	1103937496	1690	1690	1690	1690	10
324	20240216	133600	1103920596	1677	1690	1690	1677	1019
325	20240216	133500	1102210452	1688	1688	1688	1688	1
326	20240216	133400	1102208764	1688	1688	1688	1688	1
327	20240216	133300	1102207076	1688	1688	1688	1688	0
328	20240216	133200	1102207076	1688	1688	1688	1688	1
329	20240216	133100	1102205388	1688	1688	1688	1688	1
330	20240216	133000	1102203700	1682	1682	1682	1682	1275
331	20240216	132900	1100059150	1682	1685	1685	1682	500
332	20240216	132800	1099218147	1690	1690	1690	1690	1
333	20240216	132700	1099216457	1686	1686	1686	1686	0
334	20240216	132600	1099216457	1686	1686	1686	1686	0
335	20240216	132500	1099216457	1686	1682	1686	1678	930
336	20240216	132400	1097653974	1679	1687	1687	1679	632
337	20240216	132300	1096587982	1677	1687	1687	1677	3246
338	20240216	132200	1091130113	1692	1692	1692	1692	0
339	20240216	132100	1091130113	1692	1692	1692	1692	665
340	20240216	132000	1090004933	1692	1692	1692	1692	0
341	20240216	131900	1090004933	1692	1696	1696	1692	72
342	20240216	131800	1089882979	1696	1696	1696	1696	41
343	20240216	131700	1089813443	1697	1705	1705	1696	1147
344	20240216	131600	1087865799	1709	1709	1709	1708	3000
345	20240216	131500	1082739570	1709	1709	1709	1709	4000
346	20240216	131400	1075903570	1709	1709	1709	1709	2002
347	20240216	131300	1072482152	1710	1711	1711	1708	2010
348	20240216	131200	1069045833	1711	1697	1712	1697	10320
349	20240216	131100	1051488684	1698	1692	1698	1692	1175
350	20240216	131000	1049496023	1692	1693	1694	1692	650
351	20240216	130900	1048395006	1692	1692	1692	1692	14
352	20240216	130800	1048371318	1692	1692	1692	1692	0
353	20240216	130700	1048371318	1692	1692	1692	1692	10
354	20240216	130600	1048354398	1692	1691	1692	1691	1727
355	20240216	130500	1045433314	1691	1690	1691	1690	2000
356	20240216	130400	1042051949	1691	1691	1691	1691	0
357	20240216	130300	1042051949	1691	1690	1691	1690	18
358	20240216	130200	1042021520	1691	1688	1691	1688	200
359	20240216	130100	1041683620	1691	1688	1691	1688	1711
360	20240216	130000	1038792096	1688	1688	1688	1688	2
361	20240216	125900	1038788720	1685	1685	1685	1685	600
362	20240216	125800	1037777720	1685	1685	1685	1685	10
363	20240216	125700	1037760870	1685	1685	1685	1685	0
364	20240216	125600	1037760870	1685	1685	1685	1685	0
365	20240216	125500	1037760870	1685	1685	1685	1685	0
366	20240216	125400	1037760870	1685	1685	1685	1685	3
367	20240216	125300	1037755815	1681	1681	1681	1681	0
368	20240216	125200	1037755815	1681	1681	1681	1681	0
369	20240216	125100	1037755815	1681	1681	1681	1681	0
370	20240216	125000	1037755815	1681	1681	1681	1681	0
371	20240216	124900	1037755815	1681	1681	1681	1681	300
372	20240216	124800	1037251515	1681	1681	1681	1681	1825
373	20240216	124700	1034183690	1681	1681	1681	1681	1
374	20240216	124600	1034182009	1675	1681	1681	1675	4323
375	20240216	124500	1026937059	1681	1681	1681	1681	0
376	20240216	124400	1026937059	1681	1681	1681	1681	0
377	20240216	124300	1026937059	1681	1681	1681	1681	30
378	20240216	124200	1026886629	1681	1681	1681	1681	3
379	20240216	124100	1026881586	1675	1675	1675	1675	0
380	20240216	124000	1026881586	1675	1673	1675	1673	1924
381	20240216	123900	1023658906	1673	1673	1673	1673	0
382	20240216	123800	1023658906	1673	1673	1673	1673	1
383	20240216	123700	1023657233	1667	1672	1672	1667	5000
384	20240216	123600	1015303888	1671	1677	1677	1671	5000
385	20240216	123500	1006935863	1675	1675	1675	1675	0
386	20240216	123400	1006935863	1675	1675	1675	1675	0
387	20240216	123300	1006935863	1675	1675	1675	1675	0
388	20240216	123200	1006935863	1675	1675	1675	1675	1
389	20240216	123100	1006934188	1675	1675	1675	1675	38
390	20240216	123000	1006870538	1681	1681	1681	1681	0
391	20240216	122900	1006870538	1681	1680	1681	1680	141
392	20240216	122800	1006633558	1674	1685	1685	1673	2012
393	20240216	122700	1003266702	1679	1679	1679	1679	185
394	20240216	122600	1002956087	1671	1671	1671	1671	50
395	20240216	122500	1002872537	1671	1673	1673	1671	5299
396	20240216	122400	994011928	1672	1676	1676	1672	5500
397	20240216	122300	984799749	1676	1680	1680	1676	7400
398	20240216	122200	972387037	1687	1687	1687	1687	1
399	20240216	122100	972385350	1678	1678	1678	1678	0
400	20240216	122000	972385350	1678	1678	1678	1678	12
401	20240216	121900	972365214	1678	1678	1678	1678	0
402	20240216	121800	972365214	1678	1678	1678	1678	30
403	20240216	121700	972314874	1677	1686	1695	1677	20000
404	20240216	121600	938604821	1686	1686	1686	1686	1
405	20240216	121500	938603135	1681	1681	1681	1681	52
406	20240216	121400	938515723	1681	1681	1681	1681	400
407	20240216	121300	937843323	1681	1683	1683	1681	620
408	20240216	121200	936800609	1692	1689	1692	1688	328
409	20240216	121100	936246873	1689	1689	1689	1689	895
410	20240216	121000	934735218	1688	1688	1688	1688	1451
411	20240216	120900	932285930	1688	1681	1688	1680	939
412	20240216	120800	930706410	1680	1691	1691	1679	10232
413	20240216	120700	913504102	1691	1691	1691	1691	0
414	20240216	120600	913504102	1691	1692	1697	1683	10180
415	20240216	120500	896330718	1698	1698	1698	1698	10
416	20240216	120400	896313738	1700	1699	1700	1699	3
417	20240216	120300	896308639	1692	1698	1698	1690	5806
418	20240216	120200	886479516	1700	1700	1700	1700	368
419	20240216	120100	885853916	1700	1695	1700	1695	299
420	20240216	120000	885347102	1700	1692	1700	1692	12
421	20240216	115900	885326750	1692	1694	1695	1692	6294
422	20240216	115800	874670309	1691	1705	1705	1691	5000
423	20240216	115700	866201657	1720	1720	1720	1720	0
424	20240216	115600	866201657	1720	1720	1720	1704	2721
425	20240216	115500	861522357	1695	1714	1720	1691	17674
426	20240216	115400	831522336	1714	1715	1715	1714	312
427	20240216	115300	830987335	1723	1723	1723	1723	14
428	20240216	115200	830963213	1723	1715	1723	1715	14
429	20240216	115100	830939195	1724	1724	1724	1724	37
430	20240216	115000	830875407	1724	1725	1725	1712	1852
431	20240216	114900	827692297	1726	1718	1726	1701	13124
432	20240216	114800	805192013	1718	1718	1719	1718	3102
433	20240216	114700	799861084	1721	1721	1722	1721	1309
434	20240216	114600	797607617	1721	1721	1725	1717	2388
435	20240216	114500	793495912	1721	1718	1726	1718	18389
436	20240216	114400	761832425	1717	1710	1717	1710	1088
437	20240216	114300	759967967	1714	1701	1714	1701	6896
438	20240216	114200	748173983	1701	1702	1702	1700	1887
439	20240216	114100	744963768	1706	1706	1706	1706	0
440	20240216	114000	744963768	1706	1701	1706	1701	89
441	20240216	113900	744812357	1701	1708	1708	1701	2
442	20240216	113800	744808948	1708	1707	1708	1701	7
443	20240216	113700	744797000	1701	1702	1702	1701	600
444	20240216	113600	743776358	1702	1703	1705	1702	3942
445	20240216	113500	737063022	1703	1705	1705	1703	400
446	20240216	113400	736381190	1708	1706	1708	1705	126
447	20240216	113300	736166330	1706	1705	1707	1705	231
448	20240216	113200	735772355	1705	1707	1707	1705	396
449	20240216	113100	735097019	1708	1708	1708	1708	135
450	20240216	113000	734866439	1717	1717	1717	1717	1
451	20240216	112900	734864722	1719	1719	1719	1719	0
452	20240216	112800	734864722	1719	1711	1719	1709	1490
453	20240216	112700	732314154	1722	1719	1722	1719	2916
454	20240216	112600	727298774	1720	1710	1720	1710	8005
455	20240216	112500	713541348	1702	1704	1710	1702	1120
456	20240216	112400	711634234	1710	1719	1719	1707	315
457	20240216	112300	711096418	1720	1719	1720	1717	1707
458	20240216	112200	708163161	1720	1719	1723	1717	12865
459	20240216	112100	686038963	1717	1703	1717	1703	20270
460	20240216	112000	651387911	1700	1700	1700	1700	1
461	20240216	111900	651386211	1703	1690	1703	1690	5847
462	20240216	111800	641445341	1690	1695	1695	1690	2467
463	20240216	111700	637275596	1695	1697	1697	1692	891
464	20240216	111600	635766870	1706	1706	1706	1706	0
465	20240216	111500	635766870	1706	1706	1706	1706	180
466	20240216	111400	635459790	1706	1699	1710	1699	21211
467	20240216	111300	599260008	1700	1700	1701	1700	12273
468	20240216	111200	578395907	1700	1694	1700	1694	42182
469	20240216	111100	506688745	1695	1695	1695	1695	3
470	20240216	111000	506683660	1695	1695	1695	1695	266
471	20240216	110900	506232790	1690	1692	1692	1690	9634
472	20240216	110800	489943963	1692	1692	1692	1692	296
473	20240216	110700	489443131	1692	1692	1692	1692	0
474	20240216	110600	489443131	1692	1697	1699	1692	2765
475	20240216	110500	484755271	1697	1695	1699	1695	4185
476	20240216	110400	477657373	1691	1698	1698	1691	4888
477	20240216	110300	469370399	1701	1699	1702	1699	8520
478	20240216	110200	454885144	1702	1682	1702	1682	25228
479	20240216	110100	412104452	1682	1682	1686	1681	2413
480	20240216	110000	408046917	1680	1680	1680	1680	0
481	20240216	105900	408046917	1680	1691	1691	1680	6230
482	20240216	105800	397521150	1694	1695	1696	1692	3048
483	20240216	105700	392363047	1692	1696	1696	1691	4810
484	20240216	105600	384226987	1690	1688	1695	1688	10697
485	20240216	105500	366134993	1689	1687	1689	1687	1627
486	20240216	105400	363389990	1678	1689	1689	1678	1101
487	20240216	105300	361541296	1677	1678	1678	1677	1000
488	20240216	105200	359863309	1690	1680	1690	1678	1100
489	20240216	105100	358015048	1692	1678	1692	1678	303
490	20240216	105000	357506152	1677	1693	1693	1677	1074
491	20240216	104900	355698280	1693	1685	1693	1682	13313
492	20240216	104800	333214715	1685	1685	1688	1685	2935
493	20240216	104700	328266310	1685	1681	1685	1681	4198
494	20240216	104600	321202133	1676	1676	1676	1676	2000
495	20240216	104500	317850133	1675	1677	1677	1675	1007
496	20240216	104400	316162560	1679	1679	1679	1679	10
497	20240216	104300	316145770	1676	1676	1676	1676	1210
498	20240216	104200	314117810	1676	1678	1678	1676	5385
499	20240216	104100	305087301	1681	1682	1682	1681	302
500	20240216	104000	304579478	1682	1685	1685	1682	2334
501	20240216	103900	300650288	1685	1688	1688	1685	1399
502	20240216	103800	298292563	1687	1682	1687	1682	7880
503	20240216	103700	285017899	1679	1687	1687	1679	313
504	20240216	103600	284491755	1687	1681	1687	1681	3991
505	20240216	103500	277764929	1676	1676	1676	1676	5
506	20240216	103400	277756549	1675	1676	1682	1675	5605
507	20240216	103300	268351853	1676	1676	1676	1676	1013
508	20240216	103200	266654065	1682	1682	1682	1682	775
509	20240216	103100	265350515	1682	1675	1682	1675	8395
510	20240216	103000	251263303	1675	1673	1675	1673	2000
511	20240216	102900	247914332	1675	1675	1675	1675	0
512	20240216	102800	247914332	1675	1675	1675	1675	0
513	20240216	102700	247914332	1675	1675	1675	1675	0
514	20240216	102600	247914332	1675	1675	1675	1675	0
515	20240216	102500	247914332	1675	1675	1675	1675	0
516	20240216	102400	247914332	1675	1675	1675	1675	0
517	20240216	102300	247914332	1675	1668	1677	1668	451
518	20240216	102200	247158425	1675	1675	1675	1675	0
519	20240216	102100	247158425	1675	1660	1675	1660	12526
520	20240216	102000	226252077	1661	1661	1661	1661	1845
521	20240216	101900	223187532	1661	1652	1661	1648	6702
522	20240216	101800	212105687	1651	1655	1655	1648	5120
523	20240216	101700	203646661	1655	1655	1655	1655	0
524	20240216	101600	203646661	1655	1655	1655	1655	50
525	20240216	101500	203563911	1652	1658	1658	1650	3276
526	20240216	101400	198154824	1652	1654	1654	1652	209
527	20240216	101300	197809200	1654	1664	1664	1654	429
528	20240216	101200	197095634	1665	1665	1665	1665	0
529	20240216	101100	197095634	1665	1665	1665	1665	1000
530	20240216	101000	195430634	1660	1660	1660	1660	2786
531	20240216	100900	190805874	1653	1656	1656	1653	4546
532	20240216	100800	183285246	1656	1656	1656	1656	0
533	20240216	100700	183285246	1656	1657	1657	1656	300
534	20240216	100600	182788378	1656	1657	1661	1654	3014
535	20240216	100500	177801852	1654	1656	1656	1654	835
536	20240216	100400	176419914	1655	1655	1655	1655	0
537	20240216	100300	176419914	1655	1658	1658	1655	2000
538	20240216	100200	173109373	1659	1659	1659	1659	2500
539	20240216	100100	168961873	1656	1656	1656	1656	0
540	20240216	100000	168961873	1656	1656	1656	1656	0
541	20240216	095900	168961873	1656	1662	1670	1656	391
542	20240216	095800	168313784	1663	1667	1667	1661	299
543	20240216	095700	167816783	1678	1678	1678	1678	4
544	20240216	095600	167810071	1678	1678	1678	1678	116
545	20240216	095500	167615423	1678	1679	1679	1678	213
546	20240216	095400	167257998	1679	1679	1679	1679	613
547	20240216	095300	166228771	1668	1668	1668	1668	183
548	20240216	095200	165923527	1668	1670	1670	1668	2117
549	20240216	095100	162390137	1670	1676	1676	1669	7407
550	20240216	095000	150011717	1682	1682	1682	1682	10
551	20240216	094900	149994897	1676	1676	1676	1676	140
552	20240216	094800	149760257	1675	1677	1677	1675	995
553	20240216	094700	148092810	1677	1677	1677	1677	2828
554	20240216	094600	143350254	1685	1681	1685	1681	142
555	20240216	094500	143111432	1690	1674	1691	1672	8615
556	20240216	094400	128572171	1674	1673	1674	1673	602
557	20240216	094300	127564524	1670	1685	1687	1670	9602
558	20240216	094200	111423371	1683	1680	1685	1680	7435
559	20240216	094100	98918848	1680	1671	1680	1671	502
560	20240216	094000	98079988	1680	1683	1683	1671	2324
561	20240216	093900	94176536	1675	1655	1683	1655	11988
562	20240216	093800	74147273	1651	1651	1651	1651	58
563	20240216	093700	74051515	1651	1651	1651	1651	0
564	20240216	093600	74051515	1651	1651	1651	1651	0
565	20240216	093500	74051515	1651	1651	1651	1651	20
566	20240216	093400	74018495	1652	1652	1652	1652	0
567	20240216	093300	74018495	1652	1652	1652	1652	0
568	20240216	093200	74018495	1652	1660	1670	1652	2715
569	20240216	093100	69514412	1652	1652	1652	1652	2
570	20240216	093000	69511108	1652	1638	1660	1637	11446
571	20240216	092900	50661039	1638	1636	1638	1636	2844
572	20240216	092800	46003557	1637	1628	1637	1628	5
573	20240216	092700	45995399	1627	1627	1627	1627	0
574	20240216	092600	45995399	1627	1627	1627	1627	0
575	20240216	092500	45995399	1627	1630	1636	1627	1100
576	20240216	092400	44200899	1630	1630	1630	1630	504
577	20240216	092300	43379379	1627	1617	1627	1617	6258
578	20240216	092200	33217624	1608	1608	1608	1608	13577
579	20240216	092100	11385808	1608	1608	1608	1607	43
580	20240216	092000	11316666	1608	1608	1608	1608	1200
581	20240216	091900	9387066	1607	1607	1607	1607	0
582	20240216	091800	9387066	1607	1610	1610	1607	3512
583	20240216	091700	3736592	1610	1610	1610	1610	30
584	20240216	091600	3688292	1610	1610	1610	1610	0
585	20240216	091500	3688292	1610	1610	1610	1610	0
586	20240216	091400	3688292	1610	1611	1611	1610	901
587	20240216	091300	2236831	1611	1611	1611	1611	2
588	20240216	091200	2233609	1624	1624	1624	1624	0
589	20240216	091100	2233609	1624	1624	1624	1624	0
590	20240216	091000	2233609	1624	1624	1624	1624	0
591	20240216	090900	2233609	1624	1614	1624	1611	938
592	20240216	090800	721628	1624	1624	1624	1624	0
593	20240216	090700	721628	1624	1624	1624	1624	0
594	20240216	090600	721628	1624	1624	1624	1624	0
595	20240216	090500	721628	1624	1624	1624	1624	0
596	20240216	090400	721628	1624	1624	1624	1624	10
597	20240216	090300	705388	1624	1622	1624	1622	142
598	20240216	090200	475024	1624	1624	1624	1624	0
599	20240216	090100	475024	1624	1624	1624	1624	0
600	20240216	090000	475024	1624	1604	1624	1604	296