KissMeData/058450/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193600	419780510	2905	2905	2905	2905	841
3	20240216	193500	419780510	2905	2905	2905	2905	0
4	20240216	193400	419780510	2905	2905	2905	2905	0
5	20240216	193300	419780510	2905	2905	2905	2905	0
6	20240216	193200	419780510	2905	2905	2905	2905	0
7	20240216	193100	419780510	2905	2905	2905	2905	0
8	20240216	193000	419780510	2905	2905	2905	2905	0
9	20240216	192900	419780510	2905	2905	2905	2905	0
10	20240216	192800	419780510	2905	2905	2905	2905	0
11	20240216	192700	419780510	2905	2905	2905	2905	0
12	20240216	192600	419780510	2905	2905	2905	2905	0
13	20240216	192500	419780510	2905	2905	2905	2905	0
14	20240216	192400	419780510	2905	2905	2905	2905	0
15	20240216	192300	419780510	2905	2905	2905	2905	0
16	20240216	192200	419780510	2905	2905	2905	2905	0
17	20240216	192100	419780510	2905	2905	2905	2905	0
18	20240216	192000	419780510	2905	2905	2905	2905	0
19	20240216	191900	419780510	2905	2905	2905	2905	0
20	20240216	191800	419780510	2905	2905	2905	2905	0
21	20240216	191700	419780510	2905	2905	2905	2905	0
22	20240216	191600	419780510	2905	2905	2905	2905	0
23	20240216	191500	419780510	2905	2905	2905	2905	0
24	20240216	191400	419780510	2905	2905	2905	2905	0
25	20240216	191300	419780510	2905	2905	2905	2905	0
26	20240216	191200	419780510	2905	2905	2905	2905	0
27	20240216	191100	419780510	2905	2905	2905	2905	0
28	20240216	191000	419780510	2905	2905	2905	2905	0
29	20240216	190900	419780510	2905	2905	2905	2905	0
30	20240216	190800	419780510	2905	2905	2905	2905	0
31	20240216	190700	419780510	2905	2905	2905	2905	0
32	20240216	190600	419780510	2905	2905	2905	2905	841
33	20240216	190500	419780510	2905	2905	2905	2905	0
34	20240216	190400	419780510	2905	2905	2905	2905	0
35	20240216	190300	419780510	2905	2905	2905	2905	0
36	20240216	190200	419780510	2905	2905	2905	2905	0
37	20240216	190100	419780510	2905	2905	2905	2905	0
38	20240216	190000	419780510	2905	2905	2905	2905	0
39	20240216	185900	419780510	2905	2905	2905	2905	0
40	20240216	185800	419780510	2905	2905	2905	2905	0
41	20240216	185700	419780510	2905	2905	2905	2905	0
42	20240216	185600	419780510	2905	2905	2905	2905	0
43	20240216	185500	419780510	2905	2905	2905	2905	0
44	20240216	185400	419780510	2905	2905	2905	2905	0
45	20240216	185300	419780510	2905	2905	2905	2905	0
46	20240216	185200	419780510	2905	2905	2905	2905	0
47	20240216	185100	419780510	2905	2905	2905	2905	0
48	20240216	185000	419780510	2905	2905	2905	2905	0
49	20240216	184900	419780510	2905	2905	2905	2905	0
50	20240216	184800	419780510	2905	2905	2905	2905	0
51	20240216	184700	419780510	2905	2905	2905	2905	0
52	20240216	184600	419780510	2905	2905	2905	2905	0
53	20240216	184500	419780510	2905	2905	2905	2905	0
54	20240216	184400	419780510	2905	2905	2905	2905	0
55	20240216	184300	419780510	2905	2905	2905	2905	0
56	20240216	184200	419780510	2905	2905	2905	2905	0
57	20240216	184100	419780510	2905	2905	2905	2905	0
58	20240216	184000	419780510	2905	2905	2905	2905	0
59	20240216	183900	419780510	2905	2905	2905	2905	0
60	20240216	183800	419780510	2905	2905	2905	2905	0
61	20240216	183700	419780510	2905	2905	2905	2905	0
62	20240216	183600	419780510	2905	2905	2905	2905	841
63	20240216	183500	419780510	2905	2905	2905	2905	0
64	20240216	183400	419780510	2905	2905	2905	2905	0
65	20240216	183300	419780510	2905	2905	2905	2905	0
66	20240216	183200	419780510	2905	2905	2905	2905	0
67	20240216	183100	419780510	2905	2905	2905	2905	0
68	20240216	183000	419780510	2905	2905	2905	2905	0
69	20240216	182900	419780510	2905	2905	2905	2905	0
70	20240216	182800	419780510	2905	2905	2905	2905	0
71	20240216	182700	419780510	2905	2905	2905	2905	0
72	20240216	182600	419780510	2905	2905	2905	2905	0
73	20240216	182500	419780510	2905	2905	2905	2905	0
74	20240216	182400	419780510	2905	2905	2905	2905	0
75	20240216	182300	419780510	2905	2905	2905	2905	0
76	20240216	182200	419780510	2905	2905	2905	2905	0
77	20240216	182100	419780510	2905	2905	2905	2905	0
78	20240216	182000	419780510	2905	2905	2905	2905	0
79	20240216	181900	419780510	2905	2905	2905	2905	0
80	20240216	181800	419780510	2905	2905	2905	2905	0
81	20240216	181700	419780510	2905	2905	2905	2905	0
82	20240216	181600	419780510	2905	2905	2905	2905	0
83	20240216	181500	419780510	2905	2905	2905	2905	0
84	20240216	181400	419780510	2905	2905	2905	2905	0
85	20240216	181300	419780510	2905	2905	2905	2905	0
86	20240216	181200	419780510	2905	2905	2905	2905	0
87	20240216	181100	419780510	2905	2905	2905	2905	0
88	20240216	181000	419780510	2905	2905	2905	2905	0
89	20240216	180900	419780510	2905	2905	2905	2905	0
90	20240216	180800	419780510	2905	2905	2905	2905	0
91	20240216	180700	419780510	2905	2905	2905	2905	0
92	20240216	180600	419780510	2905	2905	2905	2905	841
93	20240216	180500	419780510	2905	2905	2905	2905	0
94	20240216	180400	419780510	2905	2905	2905	2905	0
95	20240216	180300	419780510	2905	2905	2905	2905	0
96	20240216	180200	419780510	2905	2905	2905	2905	0
97	20240216	180100	419780510	2905	2905	2905	2905	0
98	20240216	180000	419780510	2905	2905	2905	2905	0
99	20240216	175900	419780510	2905	2905	2905	2905	0
100	20240216	175800	419780510	2905	2905	2905	2905	0
101	20240216	175700	419780510	2905	2905	2905	2905	0
102	20240216	175600	419780510	2905	2905	2905	2905	0
103	20240216	175500	419780510	2905	2905	2905	2905	0
104	20240216	175400	419780510	2905	2905	2905	2905	0
105	20240216	175300	419780510	2905	2905	2905	2905	0
106	20240216	175200	419780510	2905	2905	2905	2905	0
107	20240216	175100	419780510	2905	2905	2905	2905	0
108	20240216	175000	419780510	2905	2905	2905	2905	0
109	20240216	174900	419780510	2905	2905	2905	2905	0
110	20240216	174800	419780510	2905	2905	2905	2905	0
111	20240216	174700	419780510	2905	2905	2905	2905	0
112	20240216	174600	419780510	2905	2905	2905	2905	0
113	20240216	174500	419780510	2905	2905	2905	2905	0
114	20240216	174400	419780510	2905	2905	2905	2905	0
115	20240216	174300	419780510	2905	2905	2905	2905	0
116	20240216	174200	419780510	2905	2905	2905	2905	0
117	20240216	174100	419780510	2905	2905	2905	2905	0
118	20240216	174000	419780510	2905	2905	2905	2905	0
119	20240216	173900	419780510	2905	2905	2905	2905	0
120	20240216	173800	419780510	2905	2905	2905	2905	0
121	20240216	173700	419780510	2905	2905	2905	2905	0
122	20240216	173600	419780510	2905	2905	2905	2905	841
123	20240216	173500	419780510	2905	2905	2905	2905	0
124	20240216	173400	419780510	2905	2905	2905	2905	0
125	20240216	173300	419780510	2905	2905	2905	2905	0
126	20240216	173200	419780510	2905	2905	2905	2905	0
127	20240216	173100	419780510	2905	2905	2905	2905	0
128	20240216	173000	419780510	2905	2905	2905	2905	0
129	20240216	172900	419780510	2905	2905	2905	2905	0
130	20240216	172800	419780510	2905	2905	2905	2905	0
131	20240216	172700	419780510	2905	2905	2905	2905	0
132	20240216	172600	419780510	2905	2905	2905	2905	0
133	20240216	172500	419780510	2905	2905	2905	2905	0
134	20240216	172400	419780510	2905	2905	2905	2905	0
135	20240216	172300	419780510	2905	2905	2905	2905	0
136	20240216	172200	419780510	2905	2905	2905	2905	0
137	20240216	172100	419780510	2905	2905	2905	2905	0
138	20240216	172000	419780510	2905	2905	2905	2905	0
139	20240216	171900	419780510	2905	2905	2905	2905	0
140	20240216	171800	419780510	2905	2905	2905	2905	0
141	20240216	171700	419780510	2905	2905	2905	2905	0
142	20240216	171600	419780510	2905	2905	2905	2905	0
143	20240216	171500	419780510	2905	2905	2905	2905	0
144	20240216	171400	419780510	2905	2905	2905	2905	0
145	20240216	171300	419780510	2905	2905	2905	2905	0
146	20240216	171200	419780510	2905	2905	2905	2905	0
147	20240216	171100	419780510	2905	2905	2905	2905	0
148	20240216	171000	419780510	2905	2905	2905	2905	0
149	20240216	170900	419780510	2905	2905	2905	2905	0
150	20240216	170800	419780510	2905	2905	2905	2905	0
151	20240216	170700	419780510	2905	2905	2905	2905	0
152	20240216	170600	419780510	2905	2905	2905	2905	841
153	20240216	170500	419780510	2905	2905	2905	2905	0
154	20240216	170400	419780510	2905	2905	2905	2905	0
155	20240216	170300	419780510	2905	2905	2905	2905	0
156	20240216	170200	419780510	2905	2905	2905	2905	0
157	20240216	170100	419780510	2905	2905	2905	2905	0
158	20240216	170000	419780510	2905	2905	2905	2905	0
159	20240216	165900	419780510	2905	2905	2905	2905	0
160	20240216	165800	419780510	2905	2905	2905	2905	0
161	20240216	165700	419780510	2905	2905	2905	2905	0
162	20240216	165600	419780510	2905	2905	2905	2905	0
163	20240216	165500	419780510	2905	2905	2905	2905	0
164	20240216	165400	419780510	2905	2905	2905	2905	0
165	20240216	165300	419780510	2905	2905	2905	2905	0
166	20240216	165200	419780510	2905	2905	2905	2905	0
167	20240216	165100	419780510	2905	2905	2905	2905	0
168	20240216	165000	419780510	2905	2905	2905	2905	0
169	20240216	164900	419780510	2905	2905	2905	2905	0
170	20240216	164800	419780510	2905	2905	2905	2905	0
171	20240216	164700	419780510	2905	2905	2905	2905	0
172	20240216	164600	419780510	2905	2905	2905	2905	0
173	20240216	164500	419780510	2905	2905	2905	2905	0
174	20240216	164400	419780510	2905	2905	2905	2905	0
175	20240216	164300	419780510	2905	2905	2905	2905	0
176	20240216	164200	419780510	2905	2905	2905	2905	0
177	20240216	164100	419780510	2905	2905	2905	2905	0
178	20240216	164000	419780510	2905	2905	2905	2905	0
179	20240216	163900	419780510	2905	2905	2905	2905	0
180	20240216	163800	419780510	2905	2905	2905	2905	0
181	20240216	163700	419780510	2905	2905	2905	2905	0
182	20240216	163600	419780510	2905	2905	2905	2905	841
183	20240216	163500	419780510	2905	2905	2905	2905	0
184	20240216	163400	419780510	2905	2905	2905	2905	0
185	20240216	163300	419780510	2905	2905	2905	2905	0
186	20240216	163200	419780510	2905	2905	2905	2905	0
187	20240216	163100	419780510	2905	2905	2905	2905	0
188	20240216	163000	419780510	2905	2905	2905	2905	0
189	20240216	162900	419780510	2905	2905	2905	2905	0
190	20240216	162800	419780510	2905	2905	2905	2905	0
191	20240216	162700	419780510	2905	2905	2905	2905	0
192	20240216	162600	419780510	2905	2905	2905	2905	0
193	20240216	162500	419780510	2905	2905	2905	2905	0
194	20240216	162400	419780510	2905	2905	2905	2905	0
195	20240216	162300	419780510	2905	2905	2905	2905	0
196	20240216	162200	419780510	2905	2905	2905	2905	0
197	20240216	162100	419780510	2905	2905	2905	2905	0
198	20240216	162000	419780510	2905	2905	2905	2905	0
199	20240216	161900	419780510	2905	2905	2905	2905	0
200	20240216	161800	419780510	2905	2905	2905	2905	0
201	20240216	161700	419780510	2905	2905	2905	2905	0
202	20240216	161600	419780510	2905	2905	2905	2905	0
203	20240216	161500	419780510	2905	2905	2905	2905	0
204	20240216	161400	419780510	2905	2905	2905	2905	0
205	20240216	161300	419780510	2905	2905	2905	2905	0
206	20240216	161200	419780510	2905	2905	2905	2905	0
207	20240216	161100	419780510	2905	2905	2905	2905	0
208	20240216	161000	419780510	2905	2905	2905	2905	0
209	20240216	160900	419780510	2905	2905	2905	2905	0
210	20240216	160800	419780510	2905	2905	2905	2905	0
211	20240216	160700	419780510	2905	2905	2905	2905	0
212	20240216	160600	419780510	2905	2905	2905	2905	841
213	20240216	160500	419780510	2905	2905	2905	2905	0
214	20240216	160400	419780510	2905	2905	2905	2905	0
215	20240216	160300	419780510	2905	2905	2905	2905	0
216	20240216	160200	419780510	2905	2905	2905	2905	0
217	20240216	160100	419780510	2905	2905	2905	2905	0
218	20240216	160000	419780510	2905	2905	2905	2905	0
219	20240216	155900	419780510	2905	2905	2905	2905	0
220	20240216	155800	419780510	2905	2905	2905	2905	0
221	20240216	155700	419780510	2905	2905	2905	2905	0
222	20240216	155600	419780510	2905	2905	2905	2905	0
223	20240216	155500	419780510	2905	2905	2905	2905	0
224	20240216	155400	419780510	2905	2905	2905	2905	0
225	20240216	155300	419780510	2905	2905	2905	2905	0
226	20240216	155200	419780510	2905	2905	2905	2905	0
227	20240216	155100	419780510	2905	2905	2905	2905	0
228	20240216	155000	419780510	2905	2905	2905	2905	0
229	20240216	154900	419780510	2905	2905	2905	2905	0
230	20240216	154800	419780510	2905	2905	2905	2905	0
231	20240216	154700	419780510	2905	2905	2905	2905	0
232	20240216	154600	419780510	2905	2905	2905	2905	0
233	20240216	154500	419780510	2905	2905	2905	2905	0
234	20240216	154400	419780510	2905	2905	2905	2905	0
235	20240216	154300	419780510	2905	2905	2905	2905	0
236	20240216	154200	419780510	2905	2905	2905	2905	0
237	20240216	154100	419780510	2905	2905	2905	2905	0
238	20240216	154000	419780510	2905	2905	2905	2905	0
239	20240216	153900	419780510	2905	2905	2905	2905	0
240	20240216	153800	419780510	2905	2905	2905	2905	0
241	20240216	153700	419780510	2905	2905	2905	2905	0
242	20240216	153600	419780510	2905	2905	2905	2905	841
243	20240216	153500	419780510	2905	2905	2905	2905	0
244	20240216	153400	419780510	2905	2905	2905	2905	0
245	20240216	153300	419780510	2905	2905	2905	2905	0
246	20240216	153200	419780510	2905	2905	2905	2905	0
247	20240216	153100	419780510	2905	2905	2905	2905	0
248	20240216	153000	419780510	2905	2905	2905	2905	841
249	20240216	152900	417337405	2925	2925	2925	2925	0
250	20240216	152800	417337405	2925	2925	2925	2925	0
251	20240216	152700	417337405	2925	2925	2925	2925	0
252	20240216	152600	417337405	2925	2925	2925	2925	0
253	20240216	152500	417337405	2925	2925	2925	2925	0
254	20240216	152400	417337405	2925	2925	2925	2925	0
255	20240216	152300	417337405	2925	2925	2925	2925	0
256	20240216	152200	417337405	2925	2925	2925	2925	0
257	20240216	152100	417337405	2925	2925	2925	2925	0
258	20240216	152000	417337405	2925	2925	2925	2925	0
259	20240216	151900	417337405	2925	2925	2925	2925	3
260	20240216	151800	417328630	2930	2930	2930	2930	9
261	20240216	151700	417302260	2930	2930	2930	2930	1
262	20240216	151600	417299330	2910	2910	2910	2910	0
263	20240216	151500	417299330	2910	2920	2920	2910	36
264	20240216	151400	417194555	2930	2930	2930	2930	1
265	20240216	151300	417191625	2910	2910	2910	2910	476
266	20240216	151200	415806465	2910	2935	2935	2905	1325
267	20240216	151100	411953005	2935	2930	2935	2930	2
268	20240216	151000	411947140	2935	2935	2935	2935	95
269	20240216	150900	411668315	2935	2935	2935	2935	111
270	20240216	150800	411342530	2935	2930	2935	2930	444
271	20240216	150700	410040950	2930	2925	2930	2925	700
272	20240216	150600	407992545	2925	2925	2925	2925	0
273	20240216	150500	407992545	2925	2915	2925	2915	5
274	20240216	150400	407977960	2910	2910	2910	2910	281
275	20240216	150300	407160250	2915	2915	2915	2915	6
276	20240216	150200	407142760	2915	2915	2915	2915	8
277	20240216	150100	407119440	2915	2915	2915	2915	14
278	20240216	150000	407078630	2915	2910	2915	2910	23
279	20240216	145900	407011670	2915	2915	2915	2915	18
280	20240216	145800	406959200	2910	2910	2910	2910	2
281	20240216	145700	406953380	2915	2915	2915	2915	0
282	20240216	145600	406953380	2915	2910	2915	2910	57
283	20240216	145500	406787505	2910	2910	2910	2910	2969
284	20240216	145400	398147715	2910	2910	2910	2910	0
285	20240216	145300	398147715	2910	2910	2910	2910	30
286	20240216	145200	398060415	2910	2910	2910	2910	0
287	20240216	145100	398060415	2910	2910	2910	2910	0
288	20240216	145000	398060415	2910	2910	2910	2910	0
289	20240216	144900	398060415	2910	2910	2910	2910	0
290	20240216	144800	398060415	2910	2915	2915	2905	322
291	20240216	144700	397122160	2905	2905	2905	2905	0
292	20240216	144600	397122160	2905	2905	2905	2905	30
293	20240216	144500	397035010	2905	2900	2905	2900	839
294	20240216	144400	394601715	2905	2905	2905	2905	161
295	20240216	144300	394134010	2915	2915	2915	2915	0
296	20240216	144200	394134010	2915	2915	2915	2915	0
297	20240216	144100	394134010	2915	2915	2915	2915	0
298	20240216	144000	394134010	2915	2915	2915	2915	0
299	20240216	143900	394134010	2915	2915	2915	2915	2
300	20240216	143800	394128180	2915	2915	2915	2915	0
301	20240216	143700	394128180	2915	2915	2915	2915	0
302	20240216	143600	394128180	2915	2915	2915	2915	0
303	20240216	143500	394128180	2915	2915	2915	2915	0
304	20240216	143400	394128180	2915	2915	2915	2915	0
305	20240216	143300	394128180	2915	2915	2915	2915	0
306	20240216	143200	394128180	2915	2905	2915	2905	4
307	20240216	143100	394116550	2915	2915	2915	2915	5
308	20240216	143000	394101975	2915	2915	2915	2915	1
309	20240216	142900	394099060	2900	2900	2900	2900	200
310	20240216	142800	393519060	2905	2905	2905	2905	85
311	20240216	142700	393272135	2915	2915	2915	2915	0
312	20240216	142600	393272135	2915	2915	2915	2910	36
313	20240216	142500	393167200	2915	2915	2915	2915	0
314	20240216	142400	393167200	2915	2915	2915	2915	0
315	20240216	142300	393167200	2915	2915	2915	2915	13
316	20240216	142200	393129305	2915	2910	2915	2900	92
317	20240216	142100	392862175	2915	2905	2915	2895	1428
318	20240216	142000	388709850	2905	2905	2905	2905	0
319	20240216	141900	388709850	2905	2905	2905	2905	0
320	20240216	141800	388709850	2905	2905	2905	2905	0
321	20240216	141700	388709850	2905	2905	2905	2905	1
322	20240216	141600	388706945	2895	2905	2905	2895	212
323	20240216	141500	388093195	2900	2905	2905	2900	509
324	20240216	141400	386614595	2905	2905	2905	2905	1
325	20240216	141300	386611690	2900	2900	2900	2900	1
326	20240216	141200	386608790	2910	2910	2910	2910	0
327	20240216	141100	386608790	2910	2910	2910	2910	0
328	20240216	141000	386608790	2910	2910	2910	2910	0
329	20240216	140900	386608790	2910	2910	2910	2910	0
330	20240216	140800	386608790	2910	2910	2910	2910	0
331	20240216	140700	386608790	2910	2910	2910	2910	0
332	20240216	140600	386608790	2910	2910	2910	2910	0
333	20240216	140500	386608790	2910	2910	2910	2890	3
334	20240216	140400	386600080	2915	2910	2915	2910	2
335	20240216	140300	386594255	2925	2925	2925	2925	0
336	20240216	140200	386594255	2925	2925	2925	2925	0
337	20240216	140100	386594255	2925	2925	2925	2925	0
338	20240216	140000	386594255	2925	2925	2925	2925	0
339	20240216	135900	386594255	2925	2900	2925	2900	411
340	20240216	135800	385402330	2925	2915	2925	2900	3001
341	20240216	135700	376686840	2930	2930	2930	2930	0
342	20240216	135600	376686840	2930	2930	2930	2930	0
343	20240216	135500	376686840	2930	2925	2930	2900	1502
344	20240216	135400	372326115	2935	2935	2935	2935	1
345	20240216	135300	372323180	2935	2935	2935	2935	0
346	20240216	135200	372323180	2935	2935	2935	2930	5
347	20240216	135100	372308510	2930	2935	2945	2930	3361
348	20240216	135000	362443675	2935	2935	2935	2935	0
349	20240216	134900	362443675	2935	2935	2935	2935	1
350	20240216	134800	362440740	2935	2935	2935	2935	0
351	20240216	134700	362440740	2935	2920	2935	2920	193
352	20240216	134600	361877165	2935	2920	2935	2920	826
353	20240216	134500	359462960	2915	2910	2915	2905	33
354	20240216	134400	359367005	2915	2915	2915	2915	1
355	20240216	134300	359364090	2915	2915	2915	2915	0
356	20240216	134200	359364090	2915	2915	2915	2915	0
357	20240216	134100	359364090	2915	2920	2920	2915	7
358	20240216	134000	359343680	2915	2915	2915	2915	4
359	20240216	133900	359332020	2920	2920	2920	2920	0
360	20240216	133800	359332020	2920	2920	2920	2920	0
361	20240216	133700	359332020	2920	2920	2920	2920	0
362	20240216	133600	359332020	2920	2920	2920	2920	0
363	20240216	133500	359332020	2920	2920	2920	2920	0
364	20240216	133400	359332020	2920	2920	2920	2920	0
365	20240216	133300	359332020	2920	2920	2920	2920	3
366	20240216	133200	359323260	2920	2920	2920	2920	18
367	20240216	133100	359270700	2920	2920	2920	2920	77
368	20240216	133000	359045860	2920	2920	2920	2920	2
369	20240216	132900	359040020	2920	2920	2920	2920	0
370	20240216	132800	359040020	2920	2910	2920	2905	356
371	20240216	132700	358005815	2900	2900	2900	2900	57
372	20240216	132600	357840515	2920	2905	2920	2890	1019
373	20240216	132500	354888340	2925	2905	2925	2905	571
374	20240216	132400	353229565	2925	2925	2925	2925	0
375	20240216	132300	353229565	2925	2925	2925	2925	0
376	20240216	132200	353229565	2925	2925	2925	2925	0
377	20240216	132100	353229565	2925	2925	2925	2925	33
378	20240216	132000	353133040	2925	2925	2925	2925	0
379	20240216	131900	353133040	2925	2925	2925	2925	0
380	20240216	131800	353133040	2925	2905	2925	2905	21
381	20240216	131700	353072015	2925	2925	2925	2925	0
382	20240216	131600	353072015	2925	2925	2925	2925	0
383	20240216	131500	353072015	2925	2925	2925	2925	1
384	20240216	131400	353069090	2925	2925	2925	2925	0
385	20240216	131300	353069090	2925	2925	2925	2925	1
386	20240216	131200	353066165	2905	2905	2905	2905	62
387	20240216	131100	352886055	2925	2925	2925	2925	1
388	20240216	131000	352883130	2905	2905	2905	2905	200
389	20240216	130900	352302130	2925	2925	2925	2925	0
390	20240216	130800	352302130	2925	2925	2925	2925	0
391	20240216	130700	352302130	2925	2925	2925	2925	0
392	20240216	130600	352302130	2925	2905	2925	2905	12
393	20240216	130500	352267250	2925	2925	2925	2925	0
394	20240216	130400	352267250	2925	2925	2925	2925	0
395	20240216	130300	352267250	2925	2925	2925	2925	1
396	20240216	130200	352264325	2905	2905	2905	2905	50
397	20240216	130100	352119075	2925	2925	2925	2925	0
398	20240216	130000	352119075	2925	2900	2925	2895	686
399	20240216	125900	350131215	2925	2920	2925	2900	603
400	20240216	125800	348371995	2920	2920	2920	2920	171
401	20240216	125700	347872675	2920	2905	2920	2895	900
402	20240216	125600	345265230	2920	2920	2920	2920	0
403	20240216	125500	345265230	2920	2920	2920	2920	0
404	20240216	125400	345265230	2920	2900	2920	2900	334
405	20240216	125300	344296610	2920	2920	2920	2920	0
406	20240216	125200	344296610	2920	2920	2920	2920	0
407	20240216	125100	344296610	2920	2920	2920	2920	0
408	20240216	125000	344296610	2920	2915	2920	2915	4
409	20240216	124900	344284940	2900	2910	2910	2900	246
410	20240216	124800	343571420	2920	2920	2920	2920	0
411	20240216	124700	343571420	2920	2920	2920	2920	0
412	20240216	124600	343571420	2920	2920	2920	2920	0
413	20240216	124500	343571420	2920	2920	2920	2920	0
414	20240216	124400	343571420	2920	2920	2920	2920	0
415	20240216	124300	343571420	2920	2920	2920	2920	0
416	20240216	124200	343571420	2920	2910	2920	2900	287
417	20240216	124100	342738145	2920	2920	2920	2920	0
418	20240216	124000	342738145	2920	2920	2920	2920	0
419	20240216	123900	342738145	2920	2920	2920	2920	31
420	20240216	123800	342647625	2925	2925	2925	2925	0
421	20240216	123700	342647625	2925	2920	2925	2920	180
422	20240216	123600	342122015	2920	2910	2920	2910	215
423	20240216	123500	341494235	2900	2900	2900	2900	1
424	20240216	123400	341491335	2925	2925	2925	2925	0
425	20240216	123300	341491335	2925	2925	2925	2925	0
426	20240216	123200	341491335	2925	2925	2925	2925	0
427	20240216	123100	341491335	2925	2925	2925	2925	0
428	20240216	123000	341491335	2925	2925	2925	2925	1
429	20240216	122900	341488410	2900	2910	2910	2900	1749
430	20240216	122800	336410400	2925	2925	2925	2925	0
431	20240216	122700	336410400	2925	2925	2925	2925	0
432	20240216	122600	336410400	2925	2925	2925	2925	0
433	20240216	122500	336410400	2925	2925	2925	2925	1
434	20240216	122400	336407475	2900	2900	2900	2900	1
435	20240216	122300	336404575	2925	2925	2925	2925	2
436	20240216	122200	336398725	2925	2925	2925	2925	0
437	20240216	122100	336398725	2925	2925	2925	2925	0
438	20240216	122000	336398725	2925	2925	2925	2925	0
439	20240216	121900	336398725	2925	2910	2925	2895	2334
440	20240216	121800	329585085	2910	2910	2910	2910	0
441	20240216	121700	329585085	2910	2910	2910	2910	0
442	20240216	121600	329585085	2910	2910	2910	2910	0
443	20240216	121500	329585085	2910	2910	2910	2910	2
444	20240216	121400	329579265	2910	2895	2910	2895	501
445	20240216	121300	328128855	2895	2895	2895	2895	0
446	20240216	121200	328128855	2895	2895	2895	2895	0
447	20240216	121100	328128855	2895	2895	2895	2895	13
448	20240216	121000	328091220	2915	2915	2915	2915	0
449	20240216	120900	328091220	2915	2910	2915	2910	608
450	20240216	120800	326320035	2915	2915	2915	2915	0
451	20240216	120700	326320035	2915	2915	2915	2915	0
452	20240216	120600	326320035	2915	2915	2915	2915	0
453	20240216	120500	326320035	2915	2915	2915	2915	0
454	20240216	120400	326320035	2915	2915	2915	2915	0
455	20240216	120300	326320035	2915	2915	2915	2915	0
456	20240216	120200	326320035	2915	2915	2915	2915	1
457	20240216	120100	326317120	2905	2905	2905	2905	0
458	20240216	120000	326317120	2905	2905	2905	2905	10
459	20240216	115900	326288070	2910	2910	2910	2910	0
460	20240216	115800	326288070	2910	2910	2910	2910	2
461	20240216	115700	326282250	2910	2910	2910	2910	2
462	20240216	115600	326276430	2915	2915	2915	2915	0
463	20240216	115500	326276430	2915	2915	2915	2915	0
464	20240216	115400	326276430	2915	2915	2915	2915	0
465	20240216	115300	326276430	2915	2915	2915	2915	0
466	20240216	115200	326276430	2915	2915	2915	2915	1
467	20240216	115100	326273515	2895	2895	2895	2895	28
468	20240216	115000	326192455	2905	2905	2905	2905	0
469	20240216	114900	326192455	2905	2905	2905	2905	0
470	20240216	114800	326192455	2905	2905	2905	2905	0
471	20240216	114700	326192455	2905	2905	2905	2905	0
472	20240216	114600	326192455	2905	2905	2905	2905	0
473	20240216	114500	326192455	2905	2905	2905	2905	0
474	20240216	114400	326192455	2905	2905	2905	2905	305
475	20240216	114300	325306430	2910	2910	2910	2910	200
476	20240216	114200	324724430	2910	2915	2915	2905	1002
477	20240216	114100	321808615	2910	2910	2910	2910	0
478	20240216	114000	321808615	2910	2910	2910	2910	0
479	20240216	113900	321808615	2910	2910	2910	2910	1000
480	20240216	113800	318898615	2920	2920	2920	2920	400
481	20240216	113700	317730615	2890	2945	2945	2890	15000
482	20240216	113600	274179805	2955	2955	2955	2955	0
483	20240216	113500	274179805	2955	2955	2955	2955	0
484	20240216	113400	274179805	2955	2955	2955	2955	0
485	20240216	113300	274179805	2955	2955	2955	2955	0
486	20240216	113200	274179805	2955	2955	2955	2955	0
487	20240216	113100	274179805	2955	2955	2955	2955	0
488	20240216	113000	274179805	2955	2955	2955	2955	0
489	20240216	112900	274179805	2955	2955	2955	2955	0
490	20240216	112800	274179805	2955	2955	2955	2955	0
491	20240216	112700	274179805	2955	2955	2955	2955	1
492	20240216	112600	274176850	2925	2940	2940	2920	696
493	20240216	112500	272139820	2945	2945	2945	2945	103
494	20240216	112400	271836485	2965	2965	2965	2965	0
495	20240216	112300	271836485	2965	2945	2965	2945	2
496	20240216	112200	271830575	2965	2965	2965	2965	20
497	20240216	112100	271771275	2965	2965	2965	2965	0
498	20240216	112000	271771275	2965	2960	2965	2960	3
499	20240216	111900	271762390	2960	2960	2960	2940	23
500	20240216	111800	271694710	2960	2960	2960	2960	71
501	20240216	111700	271484550	2960	2955	2960	2955	355
502	20240216	111600	270435520	2945	2920	2945	2920	1776
503	20240216	111500	265217600	2935	2935	2935	2935	0
504	20240216	111400	265217600	2935	2935	2935	2935	10
505	20240216	111300	265188250	2935	2930	2935	2930	15
506	20240216	111200	265144235	2935	2925	2935	2915	591
507	20240216	111100	263418725	2935	2925	2935	2925	2
508	20240216	111000	263412865	2925	2925	2925	2925	1
509	20240216	110900	263409940	2925	2925	2925	2925	500
510	20240216	110800	261947440	2935	2935	2935	2935	0
511	20240216	110700	261947440	2935	2925	2935	2925	2
512	20240216	110600	261941580	2925	2925	2925	2925	0
513	20240216	110500	261941580	2925	2925	2925	2925	41
514	20240216	110400	261821655	2935	2935	2935	2935	500
515	20240216	110300	260354155	2940	2930	2940	2930	1246
516	20240216	110200	256700825	2930	2930	2930	2930	0
517	20240216	110100	256700825	2930	2930	2930	2930	241
518	20240216	110000	255994695	2925	2925	2925	2925	0
519	20240216	105900	255994695	2925	2920	2925	2920	579
520	20240216	105800	254301125	2925	2925	2925	2925	0
521	20240216	105700	254301125	2925	2925	2925	2925	20
522	20240216	105600	254242625	2925	2925	2925	2925	0
523	20240216	105500	254242625	2925	2925	2925	2925	0
524	20240216	105400	254242625	2925	2925	2925	2925	1
525	20240216	105300	254239700	2925	2925	2925	2925	0
526	20240216	105200	254239700	2925	2925	2925	2925	1
527	20240216	105100	254236775	2925	2925	2925	2925	0
528	20240216	105000	254236775	2925	2925	2925	2925	0
529	20240216	104900	254236775	2925	2915	2925	2915	728
530	20240216	104800	252110295	2910	2910	2910	2910	0
531	20240216	104700	252110295	2910	2905	2910	2905	227
532	20240216	104600	251449730	2900	2900	2900	2900	0
533	20240216	104500	251449730	2900	2905	2905	2900	100
534	20240216	104400	251159715	2900	2905	2905	2900	200
535	20240216	104300	250579695	2900	2900	2900	2900	0
536	20240216	104200	250579695	2900	2900	2900	2900	0
537	20240216	104100	250579695	2900	2910	2910	2900	118
538	20240216	104000	250236340	2910	2910	2910	2910	2
539	20240216	103900	250230520	2910	2910	2910	2910	10
540	20240216	103800	250201420	2910	2910	2910	2910	0
541	20240216	103700	250201420	2910	2910	2910	2910	0
542	20240216	103600	250201420	2910	2910	2910	2910	0
543	20240216	103500	250201420	2910	2910	2910	2910	0
544	20240216	103400	250201420	2910	2910	2910	2910	0
545	20240216	103300	250201420	2910	2910	2910	2910	5
546	20240216	103200	250186870	2910	2910	2910	2910	3
547	20240216	103100	250178140	2905	2905	2905	2905	6
548	20240216	103000	250160710	2905	2905	2905	2905	1
549	20240216	102900	250157805	2895	2895	2895	2895	1000
550	20240216	102800	247262805	2910	2910	2910	2910	1
551	20240216	102700	247259895	2895	2895	2895	2895	0
552	20240216	102600	247259895	2895	2895	2895	2895	7
553	20240216	102500	247239630	2890	2890	2890	2890	1
554	20240216	102400	247236740	2900	2905	2905	2900	400
555	20240216	102300	246076240	2905	2905	2905	2905	1
556	20240216	102200	246073335	2915	2915	2915	2915	0
557	20240216	102100	246073335	2915	2915	2915	2915	5
558	20240216	102000	246058760	2915	2910	2915	2910	6
559	20240216	101900	246041280	2900	2900	2900	2900	1261
560	20240216	101800	242384380	2900	2900	2900	2900	304
561	20240216	101700	241502780	2900	2900	2900	2900	0
562	20240216	101600	241502780	2900	2900	2900	2900	0
563	20240216	101500	241502780	2900	2900	2900	2900	64
564	20240216	101400	241317180	2885	2890	2890	2885	75
565	20240216	101300	241100540	2885	2900	2900	2885	856
566	20240216	101200	238622050	2900	2905	2905	2900	591
567	20240216	101100	236908080	2910	2910	2910	2910	0
568	20240216	101000	236908080	2910	2910	2910	2910	0
569	20240216	100900	236908080	2910	2910	2910	2910	0
570	20240216	100800	236908080	2910	2910	2910	2910	2
571	20240216	100700	236902260	2915	2915	2915	2910	213
572	20240216	100600	236281375	2920	2920	2920	2920	432
573	20240216	100500	235019935	2915	2920	2920	2915	1168
574	20240216	100400	231609875	2925	2925	2925	2925	0
575	20240216	100300	231609875	2925	2920	2925	2920	900
576	20240216	100200	228981450	2920	2920	2920	2920	0
577	20240216	100100	228981450	2920	2920	2920	2920	149
578	20240216	100000	228546370	2920	2900	2920	2900	21
579	20240216	095900	228485450	2920	2920	2920	2920	0
580	20240216	095800	228485450	2920	2900	2920	2900	141
581	20240216	095700	228076530	2920	2920	2920	2920	0
582	20240216	095600	228076530	2920	2920	2920	2920	7
583	20240216	095500	228056090	2900	2905	2920	2900	51
584	20240216	095400	227908070	2900	2915	2920	2900	349
585	20240216	095300	226895935	2900	2920	2920	2865	13594
586	20240216	095200	187873705	2920	2910	2920	2910	477
587	20240216	095100	186485595	2920	2920	2920	2910	41
588	20240216	095000	186366225	2920	2920	2925	2920	2434
589	20240216	094900	179248945	2920	2910	2920	2910	1501
590	20240216	094800	174867455	2905	2915	2915	2905	285
591	20240216	094700	174038420	2915	2925	2925	2915	200
592	20240216	094600	173455090	2920	2880	2920	2880	2465
593	20240216	094500	166283990	2880	2875	2880	2875	36
594	20240216	094400	166180410	2875	2875	2880	2875	203
595	20240216	094300	165596780	2875	2875	2875	2875	88
596	20240216	094200	165343780	2875	2865	2875	2865	68
597	20240216	094100	165148940	2850	2875	2875	2850	172
598	20240216	094000	164657565	2875	2865	2875	2865	154
599	20240216	093900	164216345	2865	2865	2865	2865	10
600	20240216	093800	164187695	2865	2865	2865	2865	1
601	20240216	093700	164184830	2850	2865	2865	2850	801
602	20240216	093600	161901965	2850	2855	2855	2850	331
603	20240216	093500	160958360	2865	2860	2865	2855	53
604	20240216	093400	160806870	2865	2865	2865	2865	0
605	20240216	093300	160806870	2865	2865	2865	2865	0
606	20240216	093200	160806870	2865	2865	2865	2865	3
607	20240216	093100	160798275	2865	2850	2865	2850	43
608	20240216	093000	160675510	2850	2850	2865	2850	759
609	20240216	092900	158504845	2850	2850	2850	2850	0
610	20240216	092800	158504845	2850	2855	2855	2850	2468
611	20240216	092700	151464225	2860	2855	2860	2855	91
612	20240216	092600	151204165	2855	2850	2860	2850	711
613	20240216	092500	149174660	2855	2855	2855	2855	2225
614	20240216	092400	142822285	2860	2855	2860	2855	35
615	20240216	092300	142722190	2855	2860	2860	2855	339
616	20240216	092200	141752850	2860	2860	2860	2855	611
617	20240216	092100	140007845	2860	2865	2865	2860	230
618	20240216	092000	139349295	2865	2865	2865	2865	22
619	20240216	091900	139286265	2860	2860	2870	2850	473
620	20240216	091800	137936255	2860	2860	2860	2860	100
621	20240216	091700	137650255	2855	2860	2860	2855	120
622	20240216	091600	137307265	2860	2865	2865	2860	100
623	20240216	091500	137021105	2865	2870	2870	2865	887
624	20240216	091400	134478565	2875	2870	2875	2870	2
625	20240216	091300	134472820	2865	2850	2865	2850	541
626	20240216	091200	132922870	2850	2850	2850	2850	33
627	20240216	091100	132828820	2850	2850	2865	2850	1105
628	20240216	091000	129678070	2850	2855	2855	2850	1260
629	20240216	090900	126085070	2850	2860	2860	2850	1357
630	20240216	090800	122209760	2860	2875	2880	2860	1257
631	20240216	090700	118596775	2875	2875	2880	2850	2824
632	20240216	090600	110512980	2875	2875	2875	2855	2856
633	20240216	090500	102335585	2860	2885	2885	2855	9750
634	20240216	090400	74331735	2890	2885	2910	2885	2323
635	20240216	090300	67616850	2915	2900	2915	2870	12550
636	20240216	090200	31325510	2755	2755	2755	2755	0
637	20240216	090100	31325510	2755	2755	2755	2755	0
638	20240216	090000	31325510	2755	2945	2945	2755	10768