KissMeData/053580/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193300	285264520	9600	9600	9600	9600	1840
3	20240216	193200	285264520	9600	9600	9600	9600	0
4	20240216	193100	285264520	9600	9600	9600	9600	0
5	20240216	193000	285264520	9600	9600	9600	9600	0
6	20240216	192900	285264520	9600	9600	9600	9600	0
7	20240216	192800	285264520	9600	9600	9600	9600	0
8	20240216	192700	285264520	9600	9600	9600	9600	0
9	20240216	192600	285264520	9600	9600	9600	9600	0
10	20240216	192500	285264520	9600	9600	9600	9600	0
11	20240216	192400	285264520	9600	9600	9600	9600	0
12	20240216	192300	285264520	9600	9600	9600	9600	0
13	20240216	192200	285264520	9600	9600	9600	9600	0
14	20240216	192100	285264520	9600	9600	9600	9600	0
15	20240216	192000	285264520	9600	9600	9600	9600	0
16	20240216	191900	285264520	9600	9600	9600	9600	0
17	20240216	191800	285264520	9600	9600	9600	9600	0
18	20240216	191700	285264520	9600	9600	9600	9600	0
19	20240216	191600	285264520	9600	9600	9600	9600	0
20	20240216	191500	285264520	9600	9600	9600	9600	0
21	20240216	191400	285264520	9600	9600	9600	9600	0
22	20240216	191300	285264520	9600	9600	9600	9600	0
23	20240216	191200	285264520	9600	9600	9600	9600	0
24	20240216	191100	285264520	9600	9600	9600	9600	0
25	20240216	191000	285264520	9600	9600	9600	9600	0
26	20240216	190900	285264520	9600	9600	9600	9600	0
27	20240216	190800	285264520	9600	9600	9600	9600	0
28	20240216	190700	285264520	9600	9600	9600	9600	0
29	20240216	190600	285264520	9600	9600	9600	9600	0
30	20240216	190500	285264520	9600	9600	9600	9600	0
31	20240216	190400	285264520	9600	9600	9600	9600	0
32	20240216	190300	285264520	9600	9600	9600	9600	1840
33	20240216	190200	285264520	9600	9600	9600	9600	0
34	20240216	190100	285264520	9600	9600	9600	9600	0
35	20240216	190000	285264520	9600	9600	9600	9600	0
36	20240216	185900	285264520	9600	9600	9600	9600	0
37	20240216	185800	285264520	9600	9600	9600	9600	0
38	20240216	185700	285264520	9600	9600	9600	9600	0
39	20240216	185600	285264520	9600	9600	9600	9600	0
40	20240216	185500	285264520	9600	9600	9600	9600	0
41	20240216	185400	285264520	9600	9600	9600	9600	0
42	20240216	185300	285264520	9600	9600	9600	9600	0
43	20240216	185200	285264520	9600	9600	9600	9600	0
44	20240216	185100	285264520	9600	9600	9600	9600	0
45	20240216	185000	285264520	9600	9600	9600	9600	0
46	20240216	184900	285264520	9600	9600	9600	9600	0
47	20240216	184800	285264520	9600	9600	9600	9600	0
48	20240216	184700	285264520	9600	9600	9600	9600	0
49	20240216	184600	285264520	9600	9600	9600	9600	0
50	20240216	184500	285264520	9600	9600	9600	9600	0
51	20240216	184400	285264520	9600	9600	9600	9600	0
52	20240216	184300	285264520	9600	9600	9600	9600	0
53	20240216	184200	285264520	9600	9600	9600	9600	0
54	20240216	184100	285264520	9600	9600	9600	9600	0
55	20240216	184000	285264520	9600	9600	9600	9600	0
56	20240216	183900	285264520	9600	9600	9600	9600	0
57	20240216	183800	285264520	9600	9600	9600	9600	0
58	20240216	183700	285264520	9600	9600	9600	9600	0
59	20240216	183600	285264520	9600	9600	9600	9600	0
60	20240216	183500	285264520	9600	9600	9600	9600	0
61	20240216	183400	285264520	9600	9600	9600	9600	0
62	20240216	183300	285264520	9600	9600	9600	9600	1840
63	20240216	183200	285264520	9600	9600	9600	9600	0
64	20240216	183100	285264520	9600	9600	9600	9600	0
65	20240216	183000	285264520	9600	9600	9600	9600	0
66	20240216	182900	285264520	9600	9600	9600	9600	0
67	20240216	182800	285264520	9600	9600	9600	9600	0
68	20240216	182700	285264520	9600	9600	9600	9600	0
69	20240216	182600	285264520	9600	9600	9600	9600	0
70	20240216	182500	285264520	9600	9600	9600	9600	0
71	20240216	182400	285264520	9600	9600	9600	9600	0
72	20240216	182300	285264520	9600	9600	9600	9600	0
73	20240216	182200	285264520	9600	9600	9600	9600	0
74	20240216	182100	285264520	9600	9600	9600	9600	0
75	20240216	182000	285264520	9600	9600	9600	9600	0
76	20240216	181900	285264520	9600	9600	9600	9600	0
77	20240216	181800	285264520	9600	9600	9600	9600	0
78	20240216	181700	285264520	9600	9600	9600	9600	0
79	20240216	181600	285264520	9600	9600	9600	9600	0
80	20240216	181500	285264520	9600	9600	9600	9600	0
81	20240216	181400	285264520	9600	9600	9600	9600	0
82	20240216	181300	285264520	9600	9600	9600	9600	0
83	20240216	181200	285264520	9600	9600	9600	9600	0
84	20240216	181100	285264520	9600	9600	9600	9600	0
85	20240216	181000	285264520	9600	9600	9600	9600	0
86	20240216	180900	285264520	9600	9600	9600	9600	0
87	20240216	180800	285264520	9600	9600	9600	9600	0
88	20240216	180700	285264520	9600	9600	9600	9600	0
89	20240216	180600	285264520	9600	9600	9600	9600	0
90	20240216	180500	285264520	9600	9600	9600	9600	0
91	20240216	180400	285264520	9600	9600	9600	9600	0
92	20240216	180300	285264520	9600	9600	9600	9600	1840
93	20240216	180200	285264520	9600	9600	9600	9600	0
94	20240216	180100	285264520	9600	9600	9600	9600	0
95	20240216	180000	285264520	9600	9600	9600	9600	0
96	20240216	175900	285264520	9600	9600	9600	9600	0
97	20240216	175800	285264520	9600	9600	9600	9600	0
98	20240216	175700	285264520	9600	9600	9600	9600	0
99	20240216	175600	285264520	9600	9600	9600	9600	0
100	20240216	175500	285264520	9600	9600	9600	9600	0
101	20240216	175400	285264520	9600	9600	9600	9600	0
102	20240216	175300	285264520	9600	9600	9600	9600	0
103	20240216	175200	285264520	9600	9600	9600	9600	0
104	20240216	175100	285264520	9600	9600	9600	9600	0
105	20240216	175000	285264520	9600	9600	9600	9600	0
106	20240216	174900	285264520	9600	9600	9600	9600	0
107	20240216	174800	285264520	9600	9600	9600	9600	0
108	20240216	174700	285264520	9600	9600	9600	9600	0
109	20240216	174600	285264520	9600	9600	9600	9600	0
110	20240216	174500	285264520	9600	9600	9600	9600	0
111	20240216	174400	285264520	9600	9600	9600	9600	0
112	20240216	174300	285264520	9600	9600	9600	9600	0
113	20240216	174200	285264520	9600	9600	9600	9600	0
114	20240216	174100	285264520	9600	9600	9600	9600	0
115	20240216	174000	285264520	9600	9600	9600	9600	0
116	20240216	173900	285264520	9600	9600	9600	9600	0
117	20240216	173800	285264520	9600	9600	9600	9600	0
118	20240216	173700	285264520	9600	9600	9600	9600	0
119	20240216	173600	285264520	9600	9600	9600	9600	0
120	20240216	173500	285264520	9600	9600	9600	9600	0
121	20240216	173400	285264520	9600	9600	9600	9600	0
122	20240216	173300	285264520	9600	9600	9600	9600	1840
123	20240216	173200	285264520	9600	9600	9600	9600	0
124	20240216	173100	285264520	9600	9600	9600	9600	0
125	20240216	173000	285264520	9600	9600	9600	9600	0
126	20240216	172900	285264520	9600	9600	9600	9600	0
127	20240216	172800	285264520	9600	9600	9600	9600	0
128	20240216	172700	285264520	9600	9600	9600	9600	0
129	20240216	172600	285264520	9600	9600	9600	9600	0
130	20240216	172500	285264520	9600	9600	9600	9600	0
131	20240216	172400	285264520	9600	9600	9600	9600	0
132	20240216	172300	285264520	9600	9600	9600	9600	0
133	20240216	172200	285264520	9600	9600	9600	9600	0
134	20240216	172100	285264520	9600	9600	9600	9600	0
135	20240216	172000	285264520	9600	9600	9600	9600	0
136	20240216	171900	285264520	9600	9600	9600	9600	0
137	20240216	171800	285264520	9600	9600	9600	9600	0
138	20240216	171700	285264520	9600	9600	9600	9600	0
139	20240216	171600	285264520	9600	9600	9600	9600	0
140	20240216	171500	285264520	9600	9600	9600	9600	0
141	20240216	171400	285264520	9600	9600	9600	9600	0
142	20240216	171300	285264520	9600	9600	9600	9600	0
143	20240216	171200	285264520	9600	9600	9600	9600	0
144	20240216	171100	285264520	9600	9600	9600	9600	0
145	20240216	171000	285264520	9600	9600	9600	9600	0
146	20240216	170900	285264520	9600	9600	9600	9600	0
147	20240216	170800	285264520	9600	9600	9600	9600	0
148	20240216	170700	285264520	9600	9600	9600	9600	0
149	20240216	170600	285264520	9600	9600	9600	9600	0
150	20240216	170500	285264520	9600	9600	9600	9600	0
151	20240216	170400	285264520	9600	9600	9600	9600	0
152	20240216	170300	285264520	9600	9600	9600	9600	1840
153	20240216	170200	285264520	9600	9600	9600	9600	0
154	20240216	170100	285264520	9600	9600	9600	9600	0
155	20240216	170000	285264520	9600	9600	9600	9600	0
156	20240216	165900	285264520	9600	9600	9600	9600	0
157	20240216	165800	285264520	9600	9600	9600	9600	0
158	20240216	165700	285264520	9600	9600	9600	9600	0
159	20240216	165600	285264520	9600	9600	9600	9600	0
160	20240216	165500	285264520	9600	9600	9600	9600	0
161	20240216	165400	285264520	9600	9600	9600	9600	0
162	20240216	165300	285264520	9600	9600	9600	9600	0
163	20240216	165200	285264520	9600	9600	9600	9600	0
164	20240216	165100	285264520	9600	9600	9600	9600	0
165	20240216	165000	285264520	9600	9600	9600	9600	0
166	20240216	164900	285264520	9600	9600	9600	9600	0
167	20240216	164800	285264520	9600	9600	9600	9600	0
168	20240216	164700	285264520	9600	9600	9600	9600	0
169	20240216	164600	285264520	9600	9600	9600	9600	0
170	20240216	164500	285264520	9600	9600	9600	9600	0
171	20240216	164400	285264520	9600	9600	9600	9600	0
172	20240216	164300	285264520	9600	9600	9600	9600	0
173	20240216	164200	285264520	9600	9600	9600	9600	0
174	20240216	164100	285264520	9600	9600	9600	9600	0
175	20240216	164000	285264520	9600	9600	9600	9600	0
176	20240216	163900	285264520	9600	9600	9600	9600	0
177	20240216	163800	285264520	9600	9600	9600	9600	0
178	20240216	163700	285264520	9600	9600	9600	9600	0
179	20240216	163600	285264520	9600	9600	9600	9600	0
180	20240216	163500	285264520	9600	9600	9600	9600	0
181	20240216	163400	285264520	9600	9600	9600	9600	0
182	20240216	163300	285264520	9600	9600	9600	9600	1840
183	20240216	163200	285264520	9600	9600	9600	9600	0
184	20240216	163100	285264520	9600	9600	9600	9600	0
185	20240216	163000	285264520	9600	9600	9600	9600	0
186	20240216	162900	285264520	9600	9600	9600	9600	0
187	20240216	162800	285264520	9600	9600	9600	9600	0
188	20240216	162700	285264520	9600	9600	9600	9600	0
189	20240216	162600	285264520	9600	9600	9600	9600	0
190	20240216	162500	285264520	9600	9600	9600	9600	0
191	20240216	162400	285264520	9600	9600	9600	9600	0
192	20240216	162300	285264520	9600	9600	9600	9600	0
193	20240216	162200	285264520	9600	9600	9600	9600	0
194	20240216	162100	285264520	9600	9600	9600	9600	0
195	20240216	162000	285264520	9600	9600	9600	9600	0
196	20240216	161900	285264520	9600	9600	9600	9600	0
197	20240216	161800	285264520	9600	9600	9600	9600	0
198	20240216	161700	285264520	9600	9600	9600	9600	0
199	20240216	161600	285264520	9600	9600	9600	9600	0
200	20240216	161500	285264520	9600	9600	9600	9600	0
201	20240216	161400	285264520	9600	9600	9600	9600	0
202	20240216	161300	285264520	9600	9600	9600	9600	0
203	20240216	161200	285264520	9600	9600	9600	9600	0
204	20240216	161100	285264520	9600	9600	9600	9600	0
205	20240216	161000	285264520	9600	9600	9600	9600	0
206	20240216	160900	285264520	9600	9600	9600	9600	0
207	20240216	160800	285264520	9600	9600	9600	9600	0
208	20240216	160700	285264520	9600	9600	9600	9600	0
209	20240216	160600	285264520	9600	9600	9600	9600	0
210	20240216	160500	285264520	9600	9600	9600	9600	0
211	20240216	160400	285264520	9600	9600	9600	9600	0
212	20240216	160300	285264520	9600	9600	9600	9600	1840
213	20240216	160200	285264520	9600	9600	9600	9600	0
214	20240216	160100	285264520	9600	9600	9600	9600	0
215	20240216	160000	285264520	9600	9600	9600	9600	0
216	20240216	155900	285264520	9600	9600	9600	9600	0
217	20240216	155800	285264520	9600	9600	9600	9600	0
218	20240216	155700	285264520	9600	9600	9600	9600	0
219	20240216	155600	285264520	9600	9600	9600	9600	0
220	20240216	155500	285264520	9600	9600	9600	9600	0
221	20240216	155400	285264520	9600	9600	9600	9600	0
222	20240216	155300	285264520	9600	9600	9600	9600	0
223	20240216	155200	285264520	9600	9600	9600	9600	0
224	20240216	155100	285264520	9600	9600	9600	9600	0
225	20240216	155000	285264520	9600	9600	9600	9600	0
226	20240216	154900	285264520	9600	9600	9600	9600	0
227	20240216	154800	285264520	9600	9600	9600	9600	0
228	20240216	154700	285264520	9600	9600	9600	9600	0
229	20240216	154600	285264520	9600	9600	9600	9600	0
230	20240216	154500	285264520	9600	9600	9600	9600	0
231	20240216	154400	285264520	9600	9600	9600	9600	0
232	20240216	154300	285264520	9600	9600	9600	9600	0
233	20240216	154200	285264520	9600	9600	9600	9600	0
234	20240216	154100	285264520	9600	9600	9600	9600	0
235	20240216	154000	285264520	9600	9600	9600	9600	0
236	20240216	153900	285264520	9600	9600	9600	9600	0
237	20240216	153800	285264520	9600	9600	9600	9600	0
238	20240216	153700	285264520	9600	9600	9600	9600	0
239	20240216	153600	285264520	9600	9600	9600	9600	0
240	20240216	153500	285264520	9600	9600	9600	9600	0
241	20240216	153400	285264520	9600	9600	9600	9600	0
242	20240216	153300	285264520	9600	9600	9600	9600	1840
243	20240216	153200	285264520	9600	9600	9600	9600	0
244	20240216	153100	285264520	9600	9600	9600	9600	0
245	20240216	153000	285264520	9600	9600	9600	9600	1840
246	20240216	152900	267600520	9610	9610	9610	9610	0
247	20240216	152800	267600520	9610	9610	9610	9610	0
248	20240216	152700	267600520	9610	9610	9610	9610	0
249	20240216	152600	267600520	9610	9610	9610	9610	0
250	20240216	152500	267600520	9610	9610	9610	9610	0
251	20240216	152400	267600520	9610	9610	9610	9610	0
252	20240216	152300	267600520	9610	9610	9610	9610	0
253	20240216	152200	267600520	9610	9610	9610	9610	0
254	20240216	152100	267600520	9610	9610	9610	9610	0
255	20240216	152000	267600520	9610	9610	9610	9610	0
256	20240216	151900	267600520	9610	9630	9630	9610	694
257	20240216	151800	260925020	9630	9620	9630	9620	46
258	20240216	151700	260482490	9630	9630	9630	9630	60
259	20240216	151600	259904690	9620	9620	9620	9620	70
260	20240216	151500	259231290	9620	9630	9630	9620	544
261	20240216	151400	253992650	9640	9640	9640	9640	10
262	20240216	151300	253896250	9640	9660	9660	9640	73
263	20240216	151200	253191110	9630	9630	9630	9630	205
264	20240216	151100	251216960	9630	9630	9630	9630	17
265	20240216	151000	251053250	9660	9660	9660	9660	0
266	20240216	150900	251053250	9660	9660	9660	9660	0
267	20240216	150800	251053250	9660	9660	9660	9660	10
268	20240216	150700	250956650	9660	9660	9660	9660	0
269	20240216	150600	250956650	9660	9660	9660	9660	0
270	20240216	150500	250956650	9660	9660	9660	9660	0
271	20240216	150400	250956650	9660	9660	9660	9660	10
272	20240216	150300	250860050	9640	9640	9640	9640	1
273	20240216	150200	250850410	9640	9640	9640	9640	81
274	20240216	150100	250069570	9640	9640	9640	9640	154
275	20240216	150000	248585010	9670	9670	9670	9670	0
276	20240216	145900	248585010	9670	9670	9670	9670	100
277	20240216	145800	247618010	9670	9670	9670	9670	0
278	20240216	145700	247618010	9670	9650	9670	9640	7
279	20240216	145600	247550450	9640	9640	9640	9640	0
280	20240216	145500	247550450	9640	9640	9640	9640	0
281	20240216	145400	247550450	9640	9640	9640	9640	0
282	20240216	145300	247550450	9640	9640	9640	9640	136
283	20240216	145200	246239410	9630	9630	9630	9630	12
284	20240216	145100	246123850	9640	9640	9640	9640	24
285	20240216	145000	245892490	9620	9640	9640	9620	36
286	20240216	144900	245545920	9620	9620	9620	9620	0
287	20240216	144800	245545920	9620	9660	9660	9620	628
288	20240216	144700	239496190	9650	9650	9650	9650	2
289	20240216	144600	239476890	9650	9650	9650	9650	0
290	20240216	144500	239476890	9650	9650	9650	9650	45
291	20240216	144400	239042640	9660	9660	9660	9660	20
292	20240216	144300	238849440	9660	9660	9660	9660	20
293	20240216	144200	238656240	9650	9650	9650	9650	0
294	20240216	144100	238656240	9650	9650	9650	9650	0
295	20240216	144000	238656240	9650	9650	9650	9650	0
296	20240216	143900	238656240	9650	9640	9670	9640	1040
297	20240216	143800	228609150	9630	9630	9630	9630	1
298	20240216	143700	228599520	9640	9650	9650	9640	26
299	20240216	143600	228348800	9650	9650	9650	9650	141
300	20240216	143500	226988150	9640	9640	9640	9640	0
301	20240216	143400	226988150	9640	9640	9640	9640	120
302	20240216	143300	225831350	9630	9630	9630	9630	0
303	20240216	143200	225831350	9630	9630	9630	9630	0
304	20240216	143100	225831350	9630	9640	9640	9630	28
305	20240216	143000	225561460	9640	9640	9640	9640	0
306	20240216	142900	225561460	9640	9640	9640	9640	5
307	20240216	142800	225513260	9640	9640	9640	9640	0
308	20240216	142700	225513260	9640	9640	9640	9640	40
309	20240216	142600	225127660	9630	9630	9630	9630	1
310	20240216	142500	225118030	9630	9630	9630	9630	0
311	20240216	142400	225118030	9630	9630	9630	9630	0
312	20240216	142300	225118030	9630	9630	9630	9630	0
313	20240216	142200	225118030	9630	9630	9630	9630	2
314	20240216	142100	225098770	9630	9630	9630	9630	779
315	20240216	142000	217597000	9630	9640	9640	9630	555
316	20240216	141900	212252180	9640	9640	9640	9640	0
317	20240216	141800	212252180	9640	9650	9650	9640	61
318	20240216	141700	211663680	9660	9670	9670	9660	3895
319	20240216	141600	173999140	9670	9680	9680	9670	22
320	20240216	141500	173786300	9680	9680	9680	9680	0
321	20240216	141400	173786300	9680	9680	9680	9680	4
322	20240216	141300	173747580	9680	9680	9680	9680	3
323	20240216	141200	173718540	9680	9680	9680	9680	0
324	20240216	141100	173718540	9680	9680	9680	9680	11
325	20240216	141000	173612060	9690	9690	9690	9690	0
326	20240216	140900	173612060	9690	9690	9690	9690	5
327	20240216	140800	173563610	9680	9680	9680	9680	1
328	20240216	140700	173553930	9680	9680	9680	9680	100
329	20240216	140600	172585930	9670	9670	9670	9670	10
330	20240216	140500	172489230	9670	9670	9670	9670	106
331	20240216	140400	171464210	9660	9660	9660	9660	196
332	20240216	140300	169570850	9670	9670	9670	9670	57
333	20240216	140200	169019660	9670	9670	9670	9670	50
334	20240216	140100	168536160	9670	9670	9670	9670	0
335	20240216	140000	168536160	9670	9670	9670	9670	0
336	20240216	135900	168536160	9670	9670	9670	9670	0
337	20240216	135800	168536160	9670	9670	9670	9670	0
338	20240216	135700	168536160	9670	9670	9670	9670	0
339	20240216	135600	168536160	9670	9660	9670	9660	147
340	20240216	135500	167114870	9670	9670	9670	9670	11
341	20240216	135400	167008500	9670	9670	9670	9670	1
342	20240216	135300	166998830	9660	9660	9660	9660	102
343	20240216	135200	166013510	9670	9670	9670	9670	0
344	20240216	135100	166013510	9670	9670	9670	9670	1
345	20240216	135000	166003840	9670	9670	9670	9670	1
346	20240216	134900	165994170	9670	9670	9670	9670	0
347	20240216	134800	165994170	9670	9670	9670	9670	9
348	20240216	134700	165907140	9670	9670	9670	9670	0
349	20240216	134600	165907140	9670	9670	9670	9670	10
350	20240216	134500	165810440	9660	9660	9660	9660	35
351	20240216	134400	165472340	9670	9670	9670	9670	1
352	20240216	134300	165462670	9670	9670	9670	9670	0
353	20240216	134200	165462670	9670	9670	9670	9670	1
354	20240216	134100	165453000	9670	9670	9670	9670	1
355	20240216	134000	165443330	9670	9670	9670	9670	1
356	20240216	133900	165433660	9670	9670	9670	9670	0
357	20240216	133800	165433660	9670	9670	9670	9670	76
358	20240216	133700	164698740	9670	9670	9670	9670	0
359	20240216	133600	164698740	9670	9670	9670	9670	0
360	20240216	133500	164698740	9670	9670	9670	9670	0
361	20240216	133400	164698740	9670	9670	9670	9670	280
362	20240216	133300	161991140	9650	9650	9650	9650	0
363	20240216	133200	161991140	9650	9650	9650	9650	0
364	20240216	133100	161991140	9650	9650	9650	9650	0
365	20240216	133000	161991140	9650	9650	9650	9650	10
366	20240216	132900	161894640	9640	9640	9640	9640	82
367	20240216	132800	161104160	9640	9640	9640	9640	0
368	20240216	132700	161104160	9640	9640	9640	9640	1
369	20240216	132600	161094520	9630	9630	9630	9630	0
370	20240216	132500	161094520	9630	9630	9630	9630	0
371	20240216	132400	161094520	9630	9650	9650	9630	1008
372	20240216	132300	151379800	9660	9660	9660	9660	0
373	20240216	132200	151379800	9660	9660	9660	9660	0
374	20240216	132100	151379800	9660	9660	9660	9660	1
375	20240216	132000	151370140	9660	9660	9660	9660	0
376	20240216	131900	151370140	9660	9660	9660	9660	0
377	20240216	131800	151370140	9660	9660	9660	9660	0
378	20240216	131700	151370140	9660	9660	9660	9660	0
379	20240216	131600	151370140	9660	9660	9660	9660	143
380	20240216	131500	149988760	9670	9670	9670	9670	0
381	20240216	131400	149988760	9670	9670	9670	9670	1
382	20240216	131300	149979090	9660	9660	9660	9660	0
383	20240216	131200	149979090	9660	9660	9660	9660	0
384	20240216	131100	149979090	9660	9660	9660	9660	11
385	20240216	131000	149872830	9670	9670	9670	9670	2
386	20240216	130900	149853490	9670	9670	9670	9670	0
387	20240216	130800	149853490	9670	9670	9670	9670	0
388	20240216	130700	149853490	9670	9670	9670	9670	0
389	20240216	130600	149853490	9670	9670	9670	9670	0
390	20240216	130500	149853490	9670	9670	9670	9670	0
391	20240216	130400	149853490	9670	9670	9670	9670	1
392	20240216	130300	149843820	9670	9670	9670	9670	0
393	20240216	130200	149843820	9670	9670	9670	9670	0
394	20240216	130100	149843820	9670	9670	9670	9670	8
395	20240216	130000	149766460	9670	9670	9670	9670	0
396	20240216	125900	149766460	9670	9670	9670	9670	2
397	20240216	125800	149747120	9670	9670	9670	9670	0
398	20240216	125700	149747120	9670	9670	9670	9670	0
399	20240216	125600	149747120	9670	9670	9670	9670	0
400	20240216	125500	149747120	9670	9670	9670	9670	25
401	20240216	125400	149505370	9670	9640	9670	9640	2
402	20240216	125300	149486060	9660	9660	9660	9660	35
403	20240216	125200	149147960	9650	9650	9650	9650	0
404	20240216	125100	149147960	9650	9650	9650	9650	0
405	20240216	125000	149147960	9650	9650	9650	9650	1
406	20240216	124900	149138310	9650	9650	9650	9650	0
407	20240216	124800	149138310	9650	9650	9650	9650	0
408	20240216	124700	149138310	9650	9650	9650	9650	105
409	20240216	124600	148125060	9640	9640	9640	9640	0
410	20240216	124500	148125060	9640	9650	9650	9640	290
411	20240216	124400	145329250	9640	9640	9640	9640	1
412	20240216	124300	145319610	9650	9650	9650	9650	30
413	20240216	124200	145030110	9640	9640	9640	9640	0
414	20240216	124100	145030110	9640	9640	9640	9640	0
415	20240216	124000	145030110	9640	9640	9640	9640	0
416	20240216	123900	145030110	9640	9640	9640	9640	0
417	20240216	123800	145030110	9640	9640	9640	9640	0
418	20240216	123700	145030110	9640	9640	9640	9640	117
419	20240216	123600	143902230	9630	9630	9630	9630	12
420	20240216	123500	143786670	9630	9630	9630	9630	0
421	20240216	123400	143786670	9630	9630	9630	9630	0
422	20240216	123300	143786670	9630	9630	9630	9630	70
423	20240216	123200	143112570	9630	9630	9630	9630	292
424	20240216	123100	140300610	9640	9640	9640	9640	1
425	20240216	123000	140290970	9640	9640	9640	9640	0
426	20240216	122900	140290970	9640	9640	9640	9640	5
427	20240216	122800	140242770	9640	9660	9660	9640	417
428	20240216	122700	136222180	9650	9650	9650	9650	0
429	20240216	122600	136222180	9650	9650	9650	9650	35
430	20240216	122500	135884430	9640	9640	9640	9640	0
431	20240216	122400	135884430	9640	9640	9640	9640	0
432	20240216	122300	135884430	9640	9640	9640	9640	0
433	20240216	122200	135884430	9640	9650	9650	9640	215
434	20240216	122100	133811700	9650	9650	9650	9650	0
435	20240216	122000	133811700	9650	9650	9650	9650	0
436	20240216	121900	133811700	9650	9650	9650	9650	19
437	20240216	121800	133628350	9650	9650	9650	9650	35
438	20240216	121700	133290600	9650	9650	9650	9650	36
439	20240216	121600	132943200	9640	9640	9640	9640	0
440	20240216	121500	132943200	9640	9640	9640	9640	0
441	20240216	121400	132943200	9640	9640	9640	9640	0
442	20240216	121300	132943200	9640	9640	9640	9640	167
443	20240216	121200	131333320	9650	9650	9650	9650	0
444	20240216	121100	131333320	9650	9650	9650	9650	1
445	20240216	121000	131323670	9650	9650	9650	9650	218
446	20240216	120900	129219970	9660	9660	9660	9660	0
447	20240216	120800	129219970	9660	9660	9660	9660	105
448	20240216	120700	128205670	9660	9660	9660	9660	36
449	20240216	120600	127857910	9660	9660	9660	9660	0
450	20240216	120500	127857910	9660	9660	9660	9660	0
451	20240216	120400	127857910	9660	9660	9660	9660	0
452	20240216	120300	127857910	9660	9660	9660	9660	0
453	20240216	120200	127857910	9660	9660	9660	9660	0
454	20240216	120100	127857910	9660	9660	9660	9660	6
455	20240216	120000	127799950	9660	9660	9660	9660	1
456	20240216	115900	127790290	9650	9650	9650	9650	0
457	20240216	115800	127790290	9650	9650	9650	9650	10
458	20240216	115700	127693790	9660	9660	9660	9660	0
459	20240216	115600	127693790	9660	9660	9660	9660	0
460	20240216	115500	127693790	9660	9660	9660	9660	0
461	20240216	115400	127693790	9660	9660	9660	9660	10
462	20240216	115300	127597190	9660	9660	9660	9660	0
463	20240216	115200	127597190	9660	9660	9660	9660	15
464	20240216	115100	127452290	9650	9650	9650	9650	0
465	20240216	115000	127452290	9650	9660	9660	9650	437
466	20240216	114900	123231360	9660	9660	9660	9660	33
467	20240216	114800	122912580	9660	9660	9660	9660	0
468	20240216	114700	122912580	9660	9670	9670	9660	300
469	20240216	114600	120014070	9660	9660	9660	9660	0
470	20240216	114500	120014070	9660	9660	9660	9660	0
471	20240216	114400	120014070	9660	9660	9660	9660	0
472	20240216	114300	120014070	9660	9660	9660	9660	0
473	20240216	114200	120014070	9660	9660	9660	9660	0
474	20240216	114100	120014070	9660	9660	9660	9660	0
475	20240216	114000	120014070	9660	9660	9660	9660	0
476	20240216	113900	120014070	9660	9660	9660	9660	0
477	20240216	113800	120014070	9660	9690	9690	9660	759
478	20240216	113700	112672060	9690	9690	9690	9690	216
479	20240216	113600	110579020	9700	9700	9700	9700	0
480	20240216	113500	110579020	9700	9700	9700	9700	4
481	20240216	113400	110540220	9700	9700	9700	9700	0
482	20240216	113300	110540220	9700	9700	9700	9700	22
483	20240216	113200	110326820	9700	9700	9700	9700	4
484	20240216	113100	110288020	9690	9690	9690	9690	0
485	20240216	113000	110288020	9690	9690	9690	9690	0
486	20240216	112900	110288020	9690	9690	9690	9690	40
487	20240216	112800	109900420	9700	9700	9700	9700	0
488	20240216	112700	109900420	9700	9700	9700	9700	20
489	20240216	112600	109706420	9690	9690	9690	9690	0
490	20240216	112500	109706420	9690	9690	9690	9690	0
491	20240216	112400	109706420	9690	9690	9690	9690	1
492	20240216	112300	109696730	9680	9680	9680	9680	0
493	20240216	112200	109696730	9680	9680	9680	9680	0
494	20240216	112100	109696730	9680	9680	9680	9680	0
495	20240216	112000	109696730	9680	9680	9680	9680	0
496	20240216	111900	109696730	9680	9680	9680	9680	0
497	20240216	111800	109696730	9680	9690	9690	9680	500
498	20240216	111700	104854040	9690	9690	9690	9690	0
499	20240216	111600	104854040	9690	9690	9690	9690	0
500	20240216	111500	104854040	9690	9690	9690	9690	0
501	20240216	111400	104854040	9690	9690	9690	9690	0
502	20240216	111300	104854040	9690	9690	9690	9690	0
503	20240216	111200	104854040	9690	9690	9690	9690	0
504	20240216	111100	104854040	9690	9690	9690	9690	37
505	20240216	111000	104495510	9690	9690	9690	9690	0
506	20240216	110900	104495510	9690	9690	9690	9690	0
507	20240216	110800	104495510	9690	9690	9690	9690	0
508	20240216	110700	104495510	9690	9690	9690	9690	0
509	20240216	110600	104495510	9690	9690	9690	9690	116
510	20240216	110500	103371470	9690	9690	9690	9690	200
511	20240216	110400	101433470	9700	9700	9700	9700	0
512	20240216	110300	101433470	9700	9700	9700	9700	0
513	20240216	110200	101433470	9700	9700	9700	9700	25
514	20240216	110100	101190970	9690	9700	9700	9690	33
515	20240216	110000	100871170	9700	9700	9700	9700	202
516	20240216	105900	98911770	9700	9710	9710	9700	189
517	20240216	105800	97077580	9710	9710	9710	9710	0
518	20240216	105700	97077580	9710	9710	9710	9710	3
519	20240216	105600	97048450	9710	9720	9720	9710	15
520	20240216	105500	96902740	9720	9730	9730	9720	134
521	20240216	105400	95600240	9730	9730	9730	9730	0
522	20240216	105300	95600240	9730	9730	9730	9730	0
523	20240216	105200	95600240	9730	9730	9730	9730	0
524	20240216	105100	95600240	9730	9730	9730	9730	1
525	20240216	105000	95590510	9730	9730	9730	9730	1
526	20240216	104900	95580780	9720	9720	9720	9720	0
527	20240216	104800	95580780	9720	9720	9720	9720	0
528	20240216	104700	95580780	9720	9720	9720	9720	0
529	20240216	104600	95580780	9720	9730	9730	9720	13
530	20240216	104500	95454320	9720	9720	9720	9720	6
531	20240216	104400	95396000	9720	9720	9720	9720	1
532	20240216	104300	95386280	9720	9720	9720	9720	0
533	20240216	104200	95386280	9720	9720	9720	9720	0
534	20240216	104100	95386280	9720	9720	9720	9720	45
535	20240216	104000	94948880	9730	9730	9730	9730	2
536	20240216	103900	94929420	9720	9720	9720	9720	0
537	20240216	103800	94929420	9720	9720	9720	9720	0
538	20240216	103700	94929420	9720	9720	9720	9720	0
539	20240216	103600	94929420	9720	9720	9720	9720	124
540	20240216	103500	93724140	9730	9730	9730	9730	0
541	20240216	103400	93724140	9730	9740	9740	9730	133
542	20240216	103300	92430040	9730	9730	9730	9730	0
543	20240216	103200	92430040	9730	9730	9730	9730	0
544	20240216	103100	92430040	9730	9730	9730	9730	0
545	20240216	103000	92430040	9730	9730	9730	9730	0
546	20240216	102900	92430040	9730	9730	9730	9730	0
547	20240216	102800	92430040	9730	9730	9730	9730	0
548	20240216	102700	92430040	9730	9730	9730	9730	0
549	20240216	102600	92430040	9730	9730	9730	9730	0
550	20240216	102500	92430040	9730	9730	9730	9730	132
551	20240216	102400	91145680	9730	9720	9730	9720	17
552	20240216	102300	90980400	9720	9720	9720	9720	2
553	20240216	102200	90960960	9720	9720	9720	9720	100
554	20240216	102100	89988960	9710	9710	9710	9710	0
555	20240216	102000	89988960	9710	9710	9710	9710	141
556	20240216	101900	88619850	9710	9710	9710	9710	5
557	20240216	101800	88571300	9710	9710	9710	9710	20
558	20240216	101700	88377100	9700	9710	9710	9700	7
559	20240216	101600	88309140	9710	9710	9710	9710	0
560	20240216	101500	88309140	9710	9710	9710	9710	215
561	20240216	101400	86221490	9690	9690	9690	9690	11
562	20240216	101300	86114900	9690	9710	9710	9690	462
563	20240216	101200	81633500	9700	9720	9720	9700	268
564	20240216	101100	79031450	9720	9720	9720	9720	149
565	20240216	101000	77583170	9720	9720	9720	9720	49
566	20240216	100900	77106890	9740	9740	9740	9740	55
567	20240216	100800	76571190	9740	9740	9740	9740	1
568	20240216	100700	76561450	9720	9720	9720	9720	0
569	20240216	100600	76561450	9720	9720	9720	9720	0
570	20240216	100500	76561450	9720	9720	9720	9720	0
571	20240216	100400	76561450	9720	9720	9720	9720	0
572	20240216	100300	76561450	9720	9720	9720	9720	0
573	20240216	100200	76561450	9720	9720	9720	9720	0
574	20240216	100100	76561450	9720	9720	9720	9720	1
575	20240216	100000	76551730	9720	9720	9720	9720	0
576	20240216	095900	76551730	9720	9730	9730	9720	163
577	20240216	095800	74965910	9740	9740	9740	9740	0
578	20240216	095700	74965910	9740	9740	9740	9740	1
579	20240216	095600	74956170	9740	9740	9740	9740	24
580	20240216	095500	74722410	9740	9740	9740	9740	0
581	20240216	095400	74722410	9740	9740	9740	9740	0
582	20240216	095300	74722410	9740	9740	9740	9740	0
583	20240216	095200	74722410	9740	9740	9740	9740	0
584	20240216	095100	74722410	9740	9740	9740	9740	2
585	20240216	095000	74702930	9740	9740	9740	9740	0
586	20240216	094900	74702930	9740	9740	9740	9740	2
587	20240216	094800	74683450	9740	9740	9740	9740	0
588	20240216	094700	74683450	9740	9740	9740	9740	0
589	20240216	094600	74683450	9740	9740	9740	9740	0
590	20240216	094500	74683450	9740	9740	9740	9740	0
591	20240216	094400	74683450	9740	9740	9740	9740	0
592	20240216	094300	74683450	9740	9740	9740	9740	0
593	20240216	094200	74683450	9740	9740	9740	9740	0
594	20240216	094100	74683450	9740	9740	9740	9740	21
595	20240216	094000	74478910	9740	9740	9740	9740	0
596	20240216	093900	74478910	9740	9750	9750	9740	23
597	20240216	093800	74254880	9730	9730	9730	9730	1
598	20240216	093700	74245150	9730	9730	9730	9730	0
599	20240216	093600	74245150	9730	9730	9730	9730	0
600	20240216	093500	74245150	9730	9730	9730	9730	1
601	20240216	093400	74235420	9720	9720	9720	9720	0
602	20240216	093300	74235420	9720	9720	9720	9720	0
603	20240216	093200	74235420	9720	9720	9720	9720	0
604	20240216	093100	74235420	9720	9730	9730	9720	334
605	20240216	093000	70987070	9730	9740	9740	9730	200
606	20240216	092900	69039250	9750	9750	9750	9750	0
607	20240216	092800	69039250	9750	9750	9750	9740	100
608	20240216	092700	68065190	9740	9740	9740	9740	1
609	20240216	092600	68055450	9740	9740	9740	9740	0
610	20240216	092500	68055450	9740	9740	9740	9740	1
611	20240216	092400	68045710	9730	9760	9760	9730	474
612	20240216	092300	63419870	9760	9780	9780	9760	227
613	20240216	092200	61201800	9800	9780	9820	9780	90
614	20240216	092100	60319140	9780	9780	9780	9780	0
615	20240216	092000	60319140	9780	9780	9780	9780	68
616	20240216	091900	59654100	9770	9790	9820	9770	180
617	20240216	091800	57890180	9770	9770	9770	9770	18
618	20240216	091700	57714320	9730	9730	9730	9730	0
619	20240216	091600	57714320	9730	9730	9730	9730	0
620	20240216	091500	57714320	9730	9740	9740	9730	1001
621	20240216	091400	47964590	9740	9750	9750	9740	12
622	20240216	091300	47847600	9750	9750	9750	9750	0
623	20240216	091200	47847600	9750	9750	9750	9750	66
624	20240216	091100	47204100	9770	9780	9780	9770	136
625	20240216	091000	45875370	9780	9720	9780	9720	250
626	20240216	090900	43439310	9730	9730	9730	9730	2448
627	20240216	090800	19620270	9740	9760	9760	9740	67
628	20240216	090700	18967590	9750	9750	9750	9750	19
629	20240216	090600	18782340	9750	9750	9750	9730	341
630	20240216	090500	15458550	9760	9800	9800	9760	1116
631	20240216	090400	4560240	9770	9770	9770	9770	15
632	20240216	090300	4413690	9750	9750	9750	9750	0
633	20240216	090200	4413690	9750	9750	9750	9750	0
634	20240216	090100	4413690	9750	9750	9750	9750	135
635	20240216	090000	3097440	9810	9820	9820	9760	316