KissMeData/263810/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205100	1142599965	4990	4990	4990	4990	6488
3	20240216	205000	1142599965	4990	4990	4990	4990	0
4	20240216	204900	1142599965	4990	4990	4990	4990	0
5	20240216	204800	1142599965	4990	4990	4990	4990	0
6	20240216	204700	1142599965	4990	4990	4990	4990	0
7	20240216	204600	1142599965	4990	4990	4990	4990	0
8	20240216	204500	1142599965	4990	4990	4990	4990	0
9	20240216	204400	1142599965	4990	4990	4990	4990	0
10	20240216	204300	1142599965	4990	4990	4990	4990	0
11	20240216	204200	1142599965	4990	4990	4990	4990	0
12	20240216	204100	1142599965	4990	4990	4990	4990	0
13	20240216	204000	1142599965	4990	4990	4990	4990	0
14	20240216	203900	1142599965	4990	4990	4990	4990	0
15	20240216	203800	1142599965	4990	4990	4990	4990	0
16	20240216	203700	1142599965	4990	4990	4990	4990	0
17	20240216	203600	1142599965	4990	4990	4990	4990	0
18	20240216	203500	1142599965	4990	4990	4990	4990	0
19	20240216	203400	1142599965	4990	4990	4990	4990	0
20	20240216	203300	1142599965	4990	4990	4990	4990	0
21	20240216	203200	1142599965	4990	4990	4990	4990	0
22	20240216	203100	1142599965	4990	4990	4990	4990	0
23	20240216	203000	1142599965	4990	4990	4990	4990	0
24	20240216	202900	1142599965	4990	4990	4990	4990	0
25	20240216	202800	1142599965	4990	4990	4990	4990	0
26	20240216	202700	1142599965	4990	4990	4990	4990	0
27	20240216	202600	1142599965	4990	4990	4990	4990	0
28	20240216	202500	1142599965	4990	4990	4990	4990	0
29	20240216	202400	1142599965	4990	4990	4990	4990	0
30	20240216	202300	1142599965	4990	4990	4990	4990	0
31	20240216	202200	1142599965	4990	4990	4990	4990	0
32	20240216	202100	1142599965	4990	4990	4990	4990	6488
33	20240216	202000	1142599965	4990	4990	4990	4990	0
34	20240216	201900	1142599965	4990	4990	4990	4990	0
35	20240216	201800	1142599965	4990	4990	4990	4990	0
36	20240216	201700	1142599965	4990	4990	4990	4990	0
37	20240216	201600	1142599965	4990	4990	4990	4990	0
38	20240216	201500	1142599965	4990	4990	4990	4990	0
39	20240216	201400	1142599965	4990	4990	4990	4990	0
40	20240216	201300	1142599965	4990	4990	4990	4990	0
41	20240216	201200	1142599965	4990	4990	4990	4990	0
42	20240216	201100	1142599965	4990	4990	4990	4990	0
43	20240216	201000	1142599965	4990	4990	4990	4990	0
44	20240216	200900	1142599965	4990	4990	4990	4990	0
45	20240216	200800	1142599965	4990	4990	4990	4990	0
46	20240216	200700	1142599965	4990	4990	4990	4990	0
47	20240216	200600	1142599965	4990	4990	4990	4990	0
48	20240216	200500	1142599965	4990	4990	4990	4990	0
49	20240216	200400	1142599965	4990	4990	4990	4990	0
50	20240216	200300	1142599965	4990	4990	4990	4990	0
51	20240216	200200	1142599965	4990	4990	4990	4990	0
52	20240216	200100	1142599965	4990	4990	4990	4990	0
53	20240216	200000	1142599965	4990	4990	4990	4990	0
54	20240216	195900	1142599965	4990	4990	4990	4990	0
55	20240216	195800	1142599965	4990	4990	4990	4990	0
56	20240216	195700	1142599965	4990	4990	4990	4990	0
57	20240216	195600	1142599965	4990	4990	4990	4990	0
58	20240216	195500	1142599965	4990	4990	4990	4990	0
59	20240216	195400	1142599965	4990	4990	4990	4990	0
60	20240216	195300	1142599965	4990	4990	4990	4990	0
61	20240216	195200	1142599965	4990	4990	4990	4990	0
62	20240216	195100	1142599965	4990	4990	4990	4990	6488
63	20240216	195000	1142599965	4990	4990	4990	4990	0
64	20240216	194900	1142599965	4990	4990	4990	4990	0
65	20240216	194800	1142599965	4990	4990	4990	4990	0
66	20240216	194700	1142599965	4990	4990	4990	4990	0
67	20240216	194600	1142599965	4990	4990	4990	4990	0
68	20240216	194500	1142599965	4990	4990	4990	4990	0
69	20240216	194400	1142599965	4990	4990	4990	4990	0
70	20240216	194300	1142599965	4990	4990	4990	4990	0
71	20240216	194200	1142599965	4990	4990	4990	4990	0
72	20240216	194100	1142599965	4990	4990	4990	4990	0
73	20240216	194000	1142599965	4990	4990	4990	4990	0
74	20240216	193900	1142599965	4990	4990	4990	4990	0
75	20240216	193800	1142599965	4990	4990	4990	4990	0
76	20240216	193700	1142599965	4990	4990	4990	4990	0
77	20240216	193600	1142599965	4990	4990	4990	4990	0
78	20240216	193500	1142599965	4990	4990	4990	4990	0
79	20240216	193400	1142599965	4990	4990	4990	4990	0
80	20240216	193300	1142599965	4990	4990	4990	4990	0
81	20240216	193200	1142599965	4990	4990	4990	4990	0
82	20240216	193100	1142599965	4990	4990	4990	4990	0
83	20240216	193000	1142599965	4990	4990	4990	4990	0
84	20240216	192900	1142599965	4990	4990	4990	4990	0
85	20240216	192800	1142599965	4990	4990	4990	4990	0
86	20240216	192700	1142599965	4990	4990	4990	4990	0
87	20240216	192600	1142599965	4990	4990	4990	4990	0
88	20240216	192500	1142599965	4990	4990	4990	4990	0
89	20240216	192400	1142599965	4990	4990	4990	4990	0
90	20240216	192300	1142599965	4990	4990	4990	4990	0
91	20240216	192200	1142599965	4990	4990	4990	4990	0
92	20240216	192100	1142599965	4990	4990	4990	4990	6488
93	20240216	192000	1142599965	4990	4990	4990	4990	0
94	20240216	191900	1142599965	4990	4990	4990	4990	0
95	20240216	191800	1142599965	4990	4990	4990	4990	0
96	20240216	191700	1142599965	4990	4990	4990	4990	0
97	20240216	191600	1142599965	4990	4990	4990	4990	0
98	20240216	191500	1142599965	4990	4990	4990	4990	0
99	20240216	191400	1142599965	4990	4990	4990	4990	0
100	20240216	191300	1142599965	4990	4990	4990	4990	0
101	20240216	191200	1142599965	4990	4990	4990	4990	0
102	20240216	191100	1142599965	4990	4990	4990	4990	0
103	20240216	191000	1142599965	4990	4990	4990	4990	0
104	20240216	190900	1142599965	4990	4990	4990	4990	0
105	20240216	190800	1142599965	4990	4990	4990	4990	0
106	20240216	190700	1142599965	4990	4990	4990	4990	0
107	20240216	190600	1142599965	4990	4990	4990	4990	0
108	20240216	190500	1142599965	4990	4990	4990	4990	0
109	20240216	190400	1142599965	4990	4990	4990	4990	0
110	20240216	190300	1142599965	4990	4990	4990	4990	0
111	20240216	190200	1142599965	4990	4990	4990	4990	0
112	20240216	190100	1142599965	4990	4990	4990	4990	0
113	20240216	190000	1142599965	4990	4990	4990	4990	0
114	20240216	185900	1142599965	4990	4990	4990	4990	0
115	20240216	185800	1142599965	4990	4990	4990	4990	0
116	20240216	185700	1142599965	4990	4990	4990	4990	0
117	20240216	185600	1142599965	4990	4990	4990	4990	0
118	20240216	185500	1142599965	4990	4990	4990	4990	0
119	20240216	185400	1142599965	4990	4990	4990	4990	0
120	20240216	185300	1142599965	4990	4990	4990	4990	0
121	20240216	185200	1142599965	4990	4990	4990	4990	0
122	20240216	185100	1142599965	4990	4990	4990	4990	6488
123	20240216	185000	1142599965	4990	4990	4990	4990	0
124	20240216	184900	1142599965	4990	4990	4990	4990	0
125	20240216	184800	1142599965	4990	4990	4990	4990	0
126	20240216	184700	1142599965	4990	4990	4990	4990	0
127	20240216	184600	1142599965	4990	4990	4990	4990	0
128	20240216	184500	1142599965	4990	4990	4990	4990	0
129	20240216	184400	1142599965	4990	4990	4990	4990	0
130	20240216	184300	1142599965	4990	4990	4990	4990	0
131	20240216	184200	1142599965	4990	4990	4990	4990	0
132	20240216	184100	1142599965	4990	4990	4990	4990	0
133	20240216	184000	1142599965	4990	4990	4990	4990	0
134	20240216	183900	1142599965	4990	4990	4990	4990	0
135	20240216	183800	1142599965	4990	4990	4990	4990	0
136	20240216	183700	1142599965	4990	4990	4990	4990	0
137	20240216	183600	1142599965	4990	4990	4990	4990	0
138	20240216	183500	1142599965	4990	4990	4990	4990	0
139	20240216	183400	1142599965	4990	4990	4990	4990	0
140	20240216	183300	1142599965	4990	4990	4990	4990	0
141	20240216	183200	1142599965	4990	4990	4990	4990	0
142	20240216	183100	1142599965	4990	4990	4990	4990	0
143	20240216	183000	1142599965	4990	4990	4990	4990	0
144	20240216	182900	1142599965	4990	4990	4990	4990	0
145	20240216	182800	1142599965	4990	4990	4990	4990	0
146	20240216	182700	1142599965	4990	4990	4990	4990	0
147	20240216	182600	1142599965	4990	4990	4990	4990	0
148	20240216	182500	1142599965	4990	4990	4990	4990	0
149	20240216	182400	1142599965	4990	4990	4990	4990	0
150	20240216	182300	1142599965	4990	4990	4990	4990	0
151	20240216	182200	1142599965	4990	4990	4990	4990	0
152	20240216	182100	1142599965	4990	4990	4990	4990	6488
153	20240216	182000	1142599965	4990	4990	4990	4990	0
154	20240216	181900	1142599965	4990	4990	4990	4990	0
155	20240216	181800	1142599965	4990	4990	4990	4990	0
156	20240216	181700	1142599965	4990	4990	4990	4990	0
157	20240216	181600	1142599965	4990	4990	4990	4990	0
158	20240216	181500	1142599965	4990	4990	4990	4990	0
159	20240216	181400	1142599965	4990	4990	4990	4990	0
160	20240216	181300	1142599965	4990	4990	4990	4990	0
161	20240216	181200	1142599965	4990	4990	4990	4990	0
162	20240216	181100	1142599965	4990	4990	4990	4990	0
163	20240216	181000	1142599965	4990	4990	4990	4990	0
164	20240216	180900	1142599965	4990	4990	4990	4990	0
165	20240216	180800	1142599965	4990	4990	4990	4990	0
166	20240216	180700	1142599965	4990	4990	4990	4990	0
167	20240216	180600	1142599965	4990	4990	4990	4990	0
168	20240216	180500	1142599965	4990	4990	4990	4990	0
169	20240216	180400	1142599965	4990	4990	4990	4990	0
170	20240216	180300	1142599965	4990	4990	4990	4990	0
171	20240216	180200	1142599965	4990	4990	4990	4990	0
172	20240216	180100	1142599965	4990	4990	4990	4990	0
173	20240216	180000	1142599965	4990	4990	4990	4990	0
174	20240216	175900	1142599965	4990	4990	4990	4990	0
175	20240216	175800	1142599965	4990	4990	4990	4990	0
176	20240216	175700	1142599965	4990	4990	4990	4990	0
177	20240216	175600	1142599965	4990	4990	4990	4990	0
178	20240216	175500	1142599965	4990	4990	4990	4990	0
179	20240216	175400	1142599965	4990	4990	4990	4990	0
180	20240216	175300	1142599965	4990	4990	4990	4990	0
181	20240216	175200	1142599965	4990	4990	4990	4990	0
182	20240216	175100	1142599965	4990	4990	4990	4990	6488
183	20240216	175000	1142599965	4990	4990	4990	4990	0
184	20240216	174900	1142599965	4990	4990	4990	4990	0
185	20240216	174800	1142599965	4990	4990	4990	4990	0
186	20240216	174700	1142599965	4990	4990	4990	4990	0
187	20240216	174600	1142599965	4990	4990	4990	4990	0
188	20240216	174500	1142599965	4990	4990	4990	4990	0
189	20240216	174400	1142599965	4990	4990	4990	4990	0
190	20240216	174300	1142599965	4990	4990	4990	4990	0
191	20240216	174200	1142599965	4990	4990	4990	4990	0
192	20240216	174100	1142599965	4990	4990	4990	4990	0
193	20240216	174000	1142599965	4990	4990	4990	4990	0
194	20240216	173900	1142599965	4990	4990	4990	4990	0
195	20240216	173800	1142599965	4990	4990	4990	4990	0
196	20240216	173700	1142599965	4990	4990	4990	4990	0
197	20240216	173600	1142599965	4990	4990	4990	4990	0
198	20240216	173500	1142599965	4990	4990	4990	4990	0
199	20240216	173400	1142599965	4990	4990	4990	4990	0
200	20240216	173300	1142599965	4990	4990	4990	4990	0
201	20240216	173200	1142599965	4990	4990	4990	4990	0
202	20240216	173100	1142599965	4990	4990	4990	4990	0
203	20240216	173000	1142599965	4990	4990	4990	4990	0
204	20240216	172900	1142599965	4990	4990	4990	4990	0
205	20240216	172800	1142599965	4990	4990	4990	4990	0
206	20240216	172700	1142599965	4990	4990	4990	4990	0
207	20240216	172600	1142599965	4990	4990	4990	4990	0
208	20240216	172500	1142599965	4990	4990	4990	4990	0
209	20240216	172400	1142599965	4990	4990	4990	4990	0
210	20240216	172300	1142599965	4990	4990	4990	4990	0
211	20240216	172200	1142599965	4990	4990	4990	4990	0
212	20240216	172100	1142599965	4990	4990	4990	4990	6488
213	20240216	172000	1142599965	4990	4990	4990	4990	0
214	20240216	171900	1142599965	4990	4990	4990	4990	0
215	20240216	171800	1142599965	4990	4990	4990	4990	0
216	20240216	171700	1142599965	4990	4990	4990	4990	0
217	20240216	171600	1142599965	4990	4990	4990	4990	0
218	20240216	171500	1142599965	4990	4990	4990	4990	0
219	20240216	171400	1142599965	4990	4990	4990	4990	0
220	20240216	171300	1142599965	4990	4990	4990	4990	0
221	20240216	171200	1142599965	4990	4990	4990	4990	0
222	20240216	171100	1142599965	4990	4990	4990	4990	0
223	20240216	171000	1142599965	4990	4990	4990	4990	0
224	20240216	170900	1142599965	4990	4990	4990	4990	0
225	20240216	170800	1142599965	4990	4990	4990	4990	0
226	20240216	170700	1142599965	4990	4990	4990	4990	0
227	20240216	170600	1142599965	4990	4990	4990	4990	0
228	20240216	170500	1142599965	4990	4990	4990	4990	0
229	20240216	170400	1142599965	4990	4990	4990	4990	0
230	20240216	170300	1142599965	4990	4990	4990	4990	0
231	20240216	170200	1142599965	4990	4990	4990	4990	0
232	20240216	170100	1142599965	4990	4990	4990	4990	0
233	20240216	170000	1142599965	4990	4990	4990	4990	0
234	20240216	165900	1142599965	4990	4990	4990	4990	0
235	20240216	165800	1142599965	4990	4990	4990	4990	0
236	20240216	165700	1142599965	4990	4990	4990	4990	0
237	20240216	165600	1142599965	4990	4990	4990	4990	0
238	20240216	165500	1142599965	4990	4990	4990	4990	0
239	20240216	165400	1142599965	4990	4990	4990	4990	0
240	20240216	165300	1142599965	4990	4990	4990	4990	0
241	20240216	165200	1142599965	4990	4990	4990	4990	0
242	20240216	165100	1142599965	4990	4990	4990	4990	6488
243	20240216	165000	1142599965	4990	4990	4990	4990	0
244	20240216	164900	1142599965	4990	4990	4990	4990	0
245	20240216	164800	1142599965	4990	4990	4990	4990	0
246	20240216	164700	1142599965	4990	4990	4990	4990	0
247	20240216	164600	1142599965	4990	4990	4990	4990	0
248	20240216	164500	1142599965	4990	4990	4990	4990	0
249	20240216	164400	1142599965	4990	4990	4990	4990	0
250	20240216	164300	1142599965	4990	4990	4990	4990	0
251	20240216	164200	1142599965	4990	4990	4990	4990	0
252	20240216	164100	1142599965	4990	4990	4990	4990	0
253	20240216	164000	1142599965	4990	4990	4990	4990	0
254	20240216	163900	1142599965	4990	4990	4990	4990	0
255	20240216	163800	1142599965	4990	4990	4990	4990	0
256	20240216	163700	1142599965	4990	4990	4990	4990	0
257	20240216	163600	1142599965	4990	4990	4990	4990	0
258	20240216	163500	1142599965	4990	4990	4990	4990	0
259	20240216	163400	1142599965	4990	4990	4990	4990	0
260	20240216	163300	1142599965	4990	4990	4990	4990	0
261	20240216	163200	1142599965	4990	4990	4990	4990	0
262	20240216	163100	1142599965	4990	4990	4990	4990	0
263	20240216	163000	1142599965	4990	4990	4990	4990	0
264	20240216	162900	1142599965	4990	4990	4990	4990	0
265	20240216	162800	1142599965	4990	4990	4990	4990	0
266	20240216	162700	1142599965	4990	4990	4990	4990	0
267	20240216	162600	1142599965	4990	4990	4990	4990	0
268	20240216	162500	1142599965	4990	4990	4990	4990	0
269	20240216	162400	1142599965	4990	4990	4990	4990	0
270	20240216	162300	1142599965	4990	4990	4990	4990	0
271	20240216	162200	1142599965	4990	4990	4990	4990	0
272	20240216	162100	1142599965	4990	4990	4990	4990	6488
273	20240216	162000	1142599965	4990	4990	4990	4990	0
274	20240216	161900	1142599965	4990	4990	4990	4990	0
275	20240216	161800	1142599965	4990	4990	4990	4990	0
276	20240216	161700	1142599965	4990	4990	4990	4990	0
277	20240216	161600	1142599965	4990	4990	4990	4990	0
278	20240216	161500	1142599965	4990	4990	4990	4990	0
279	20240216	161400	1142599965	4990	4990	4990	4990	0
280	20240216	161300	1142599965	4990	4990	4990	4990	0
281	20240216	161200	1142599965	4990	4990	4990	4990	0
282	20240216	161100	1142599965	4990	4990	4990	4990	0
283	20240216	161000	1142599965	4990	4990	4990	4990	0
284	20240216	160900	1142599965	4990	4990	4990	4990	0
285	20240216	160800	1142599965	4990	4990	4990	4990	0
286	20240216	160700	1142599965	4990	4990	4990	4990	0
287	20240216	160600	1142599965	4990	4990	4990	4990	0
288	20240216	160500	1142599965	4990	4990	4990	4990	0
289	20240216	160400	1142599965	4990	4990	4990	4990	0
290	20240216	160300	1142599965	4990	4990	4990	4990	0
291	20240216	160200	1142599965	4990	4990	4990	4990	0
292	20240216	160100	1142599965	4990	4990	4990	4990	0
293	20240216	160000	1142599965	4990	4990	4990	4990	0
294	20240216	155900	1142599965	4990	4990	4990	4990	0
295	20240216	155800	1142599965	4990	4990	4990	4990	0
296	20240216	155700	1142599965	4990	4990	4990	4990	0
297	20240216	155600	1142599965	4990	4990	4990	4990	0
298	20240216	155500	1142599965	4990	4990	4990	4990	0
299	20240216	155400	1142599965	4990	4990	4990	4990	0
300	20240216	155300	1142599965	4990	4990	4990	4990	0
301	20240216	155200	1142599965	4990	4990	4990	4990	0
302	20240216	155100	1142599965	4990	4990	4990	4990	6488
303	20240216	155000	1142599965	4990	4990	4990	4990	0
304	20240216	154900	1142599965	4990	4990	4990	4990	0
305	20240216	154800	1142599965	4990	4990	4990	4990	0
306	20240216	154700	1142599965	4990	4990	4990	4990	0
307	20240216	154600	1142599965	4990	4990	4990	4990	0
308	20240216	154500	1142599965	4990	4990	4990	4990	0
309	20240216	154400	1142599965	4990	4990	4990	4990	0
310	20240216	154300	1142599965	4990	4990	4990	4990	0
311	20240216	154200	1142599965	4990	4990	4990	4990	0
312	20240216	154100	1142599965	4990	4990	4990	4990	0
313	20240216	154000	1142599965	4990	4990	4990	4990	0
314	20240216	153900	1142599965	4990	4990	4990	4990	0
315	20240216	153800	1142599965	4990	4990	4990	4990	0
316	20240216	153700	1142599965	4990	4990	4990	4990	0
317	20240216	153600	1142599965	4990	4990	4990	4990	0
318	20240216	153500	1142599965	4990	4990	4990	4990	0
319	20240216	153400	1142599965	4990	4990	4990	4990	0
320	20240216	153300	1142599965	4990	4990	4990	4990	0
321	20240216	153200	1142599965	4990	4990	4990	4990	0
322	20240216	153100	1142599965	4990	4990	4990	4990	0
323	20240216	153000	1142599965	4990	4990	4990	4990	6488
324	20240216	152900	1110224845	5000	5000	5000	5000	0
325	20240216	152800	1110224845	5000	5000	5000	5000	0
326	20240216	152700	1110224845	5000	5000	5000	5000	0
327	20240216	152600	1110224845	5000	5000	5000	5000	0
328	20240216	152500	1110224845	5000	5000	5000	5000	0
329	20240216	152400	1110224845	5000	5000	5000	5000	0
330	20240216	152300	1110224845	5000	5000	5000	5000	0
331	20240216	152200	1110224845	5000	5000	5000	5000	0
332	20240216	152100	1110224845	5000	5000	5000	5000	0
333	20240216	152000	1110224845	5000	5000	5000	5000	0
334	20240216	151900	1110224845	5000	4980	5000	4975	1389
335	20240216	151800	1103298840	4980	4980	4990	4980	686
336	20240216	151700	1099882545	4980	4980	4990	4980	349
337	20240216	151600	1098144160	4990	4990	4990	4990	50
338	20240216	151500	1097894660	4990	4985	4990	4980	158
339	20240216	151400	1097106455	4990	4990	4990	4990	0
340	20240216	151300	1097106455	4990	4990	4990	4990	490
341	20240216	151200	1094661355	4995	4995	4995	4995	0
342	20240216	151100	1094661355	4995	4995	4995	4980	12
343	20240216	151000	1094601565	4995	4980	4995	4980	18
344	20240216	150900	1094511895	4990	5000	5000	4980	313
345	20240216	150800	1092951395	5000	4995	5000	4980	1103
346	20240216	150700	1087441810	4980	4990	4995	4980	150
347	20240216	150600	1086694285	5000	4980	5000	4980	1022
348	20240216	150500	1081603685	4995	4980	5000	4980	80
349	20240216	150400	1081204105	4980	4990	4990	4980	703
350	20240216	150300	1077703155	4990	4990	4990	4990	0
351	20240216	150200	1077703155	4990	4995	4995	4990	11
352	20240216	150100	1077648215	5000	4995	5000	4990	39
353	20240216	150000	1077453450	4995	4990	5010	4980	584
354	20240216	145900	1074541275	5010	4990	5010	4990	70
355	20240216	145800	1074191915	4975	4995	5010	4975	1148
356	20240216	145700	1068446840	5010	5010	5010	5010	11
357	20240216	145600	1068391730	5010	5000	5010	4980	627
358	20240216	145500	1065266660	4980	4980	4980	4980	0
359	20240216	145400	1065266660	4980	4980	5000	4980	730
360	20240216	145300	1061628260	4980	5000	5000	4980	875
361	20240216	145200	1057269175	5010	5020	5020	4985	220
362	20240216	145100	1056168200	5020	5010	5020	5010	736
363	20240216	145000	1052478190	5000	4995	5010	4995	5364
364	20240216	144900	1025668710	4995	4990	4995	4990	840
365	20240216	144800	1021475010	4990	4990	4990	4990	679
366	20240216	144700	1018086800	4990	4990	4990	4990	21
367	20240216	144600	1017982010	4990	4980	4990	4980	267
368	20240216	144500	1016652330	4990	4985	4990	4970	191
369	20240216	144400	1015700770	4985	4985	4985	4985	10
370	20240216	144300	1015650920	4990	4990	4990	4990	331
371	20240216	144200	1013999230	4990	4990	4990	4990	0
372	20240216	144100	1013999230	4990	4990	4990	4990	452
373	20240216	144000	1011743750	4990	4975	4990	4975	1815
374	20240216	143900	1002696175	4970	4975	4980	4970	553
375	20240216	143800	999946650	4975	4975	4975	4975	24
376	20240216	143700	999827250	4975	4975	4975	4975	123
377	20240216	143600	999215325	4980	4970	4980	4970	253
378	20240216	143500	997956785	4975	4970	4975	4965	392
379	20240216	143400	996008550	4970	4970	4970	4970	169
380	20240216	143300	995168620	4970	4970	4970	4970	4
381	20240216	143200	995148740	4965	4965	4965	4965	20
382	20240216	143100	995049440	4965	4975	4975	4965	274
383	20240216	143000	993688690	4980	4980	4980	4980	0
384	20240216	142900	993688690	4980	4980	4980	4980	67
385	20240216	142800	993355030	4965	4965	4965	4965	1
386	20240216	142700	993350065	4980	4980	4980	4980	20
387	20240216	142600	993250465	4980	4975	4980	4965	63
388	20240216	142500	992937395	4985	4985	4985	4985	2
389	20240216	142400	992927425	4960	4960	4960	4960	500
390	20240216	142300	990447425	4960	4970	4970	4960	1001
391	20240216	142200	985479160	4970	4975	4975	4970	1036
392	20240216	142100	980327740	4985	4985	4985	4985	0
393	20240216	142000	980327740	4985	4985	4985	4985	0
394	20240216	141900	980327740	4985	4985	4985	4985	3
395	20240216	141800	980312785	4985	4980	4985	4980	521
396	20240216	141700	977718155	4985	4985	4985	4985	528
397	20240216	141600	975086075	4985	4985	4985	4985	6
398	20240216	141500	975056165	4985	4985	4985	4985	74
399	20240216	141400	974687275	4990	4990	4990	4990	101
400	20240216	141300	974183285	4990	4985	4990	4985	369
401	20240216	141200	972341995	4985	4985	4985	4985	4
402	20240216	141100	972322055	4985	4985	4985	4985	108
403	20240216	141000	971783675	4985	4985	4985	4985	4
404	20240216	140900	971763735	4985	4985	4990	4985	114
405	20240216	140800	971195050	4995	4995	4995	4995	0
406	20240216	140700	971195050	4995	4995	4995	4995	0
407	20240216	140600	971195050	4995	4995	4995	4995	0
408	20240216	140500	971195050	4995	4995	4995	4995	2
409	20240216	140400	971185060	4995	4995	4995	4995	0
410	20240216	140300	971185060	4995	4995	4995	4995	0
411	20240216	140200	971185060	4995	4995	4995	4995	2
412	20240216	140100	971175070	4975	4975	4975	4975	1
413	20240216	140000	971170095	4995	4995	4995	4995	3
414	20240216	135900	971155110	4990	4995	4995	4990	167
415	20240216	135800	970321450	4990	4995	4995	4975	143
416	20240216	135700	969608480	4995	4995	4995	4995	10
417	20240216	135600	969558530	4995	4995	4995	4995	1
418	20240216	135500	969553535	4995	4995	4995	4995	1
419	20240216	135400	969548540	4995	4965	4995	4965	27
420	20240216	135300	969413890	4965	4965	4965	4965	1100
421	20240216	135200	963952390	4965	4990	4990	4965	801
422	20240216	135100	959965425	4995	4995	4995	4995	0
423	20240216	135000	959965425	4995	4975	4995	4965	14
424	20240216	134900	959895770	4975	4975	4975	4975	500
425	20240216	134800	957408270	4975	4975	4975	4975	2
426	20240216	134700	957398320	4980	4980	4980	4980	688
427	20240216	134600	953972080	4980	4990	4990	4980	302
428	20240216	134500	952468110	4995	4995	4995	4995	0
429	20240216	134400	952468110	4995	4990	4995	4990	12
430	20240216	134300	952408175	4980	4980	4980	4980	0
431	20240216	134200	952408175	4980	4985	5000	4980	175
432	20240216	134100	951535795	4985	4990	4990	4985	3
433	20240216	134000	951520830	5000	4985	5000	4985	2274
434	20240216	133900	940158380	4960	4975	4975	4960	301
435	20240216	133800	938662775	4975	4980	4980	4975	108
436	20240216	133700	938125435	4975	4995	4995	4975	1093
437	20240216	133600	932671340	4975	4995	4995	4975	260
438	20240216	133500	931376800	4970	4970	4970	4970	0
439	20240216	133400	931376800	4970	4985	5000	4970	4027
440	20240216	133300	911267800	4970	4970	4985	4970	661
441	20240216	133200	907977950	4970	4970	4970	4970	77
442	20240216	133100	907595260	4970	4970	4970	4970	253
443	20240216	133000	906337850	4970	4970	4970	4970	363
444	20240216	132900	904533740	4975	4970	4975	4970	453
445	20240216	132800	902282320	4970	4960	4970	4960	913
446	20240216	132700	897751850	4960	4960	4960	4960	300
447	20240216	132600	896263850	4960	4960	4960	4960	0
448	20240216	132500	896263850	4960	4960	4960	4960	0
449	20240216	132400	896263850	4960	4960	4960	4960	3
450	20240216	132300	896248970	4935	4935	4935	4935	1
451	20240216	132200	896244035	4960	4940	4960	4940	171
452	20240216	132100	895396765	4940	4940	4940	4940	1
453	20240216	132000	895391825	4960	4960	4960	4960	0
454	20240216	131900	895391825	4960	4960	4960	4960	0
455	20240216	131800	895391825	4960	4960	4960	4960	0
456	20240216	131700	895391825	4960	4960	4960	4960	0
457	20240216	131600	895391825	4960	4960	4960	4960	0
458	20240216	131500	895391825	4960	4960	4960	4960	0
459	20240216	131400	895391825	4960	4960	4960	4960	1
460	20240216	131300	895386865	4960	4960	4960	4960	0
461	20240216	131200	895386865	4960	4960	4960	4960	0
462	20240216	131100	895386865	4960	4960	4960	4960	1
463	20240216	131000	895381905	4960	4960	4960	4960	1
464	20240216	130900	895376945	4960	4960	4960	4960	0
465	20240216	130800	895376945	4960	4945	4960	4930	192
466	20240216	130700	894427485	4945	4935	4945	4935	685
467	20240216	130600	891040375	4930	4930	4930	4930	1
468	20240216	130500	891035445	4925	4930	4930	4925	170
469	20240216	130400	890198170	4930	4940	4940	4930	40
470	20240216	130300	890000880	4940	4940	4940	4940	2
471	20240216	130200	889991000	4940	4940	4940	4940	100
472	20240216	130100	889497000	4940	4940	4940	4940	0
473	20240216	130000	889497000	4940	4935	4940	4935	359
474	20240216	125900	887724555	4940	4920	4945	4900	2044
475	20240216	125800	877704365	4940	4915	4940	4900	3050
476	20240216	125700	862736045	4950	4915	4950	4915	11
477	20240216	125600	862681910	4915	4935	4950	4915	1041
478	20240216	125500	857556680	4935	4935	4935	4935	909
479	20240216	125400	853070765	4925	4940	4940	4925	2768
480	20240216	125300	839425470	4930	4930	4930	4930	0
481	20240216	125200	839425470	4930	4930	4930	4930	0
482	20240216	125100	839425470	4930	4930	4930	4930	0
483	20240216	125000	839425470	4930	4930	4930	4930	646
484	20240216	124900	836240690	4955	4955	4955	4955	0
485	20240216	124800	836240690	4955	4940	4955	4925	1455
486	20240216	124700	829066925	4935	4940	4945	4935	757
487	20240216	124600	825331035	4945	4950	4950	4945	587
488	20240216	124500	822426685	4955	4960	4960	4955	76
489	20240216	124400	822050080	4960	4960	4960	4960	32
490	20240216	124300	821891360	4960	4960	4960	4960	545
491	20240216	124200	819188160	4960	4960	4960	4960	1236
492	20240216	124100	813057600	4960	4960	4960	4960	0
493	20240216	124000	813057600	4960	4960	4960	4960	30
494	20240216	123900	812908800	4960	4960	4965	4960	123
495	20240216	123800	812298710	4960	4960	4960	4960	570
496	20240216	123700	809471510	4960	4960	4960	4960	84
497	20240216	123600	809054870	4965	4965	4965	4965	3
498	20240216	123500	809039975	4960	4960	4960	4960	500
499	20240216	123400	806559975	4960	4960	4960	4960	0
500	20240216	123300	806559975	4960	4960	4960	4960	404
501	20240216	123200	804556135	4960	4960	4960	4960	700
502	20240216	123100	801084135	4960	4965	4965	4960	100
503	20240216	123000	800588110	4965	4965	4965	4965	0
504	20240216	122900	800588110	4965	4970	4970	4965	700
505	20240216	122800	797111605	4970	4980	4980	4970	209
506	20240216	122700	796072755	4985	4975	4985	4975	24
507	20240216	122600	795953135	4970	4985	4985	4970	97
508	20240216	122500	795469645	4980	4970	4980	4970	26
509	20240216	122400	795340305	4975	4970	4975	4970	74
510	20240216	122300	794972215	4970	4960	4970	4960	13
511	20240216	122200	794907625	4955	4960	4960	4955	9
512	20240216	122100	794862990	4950	4955	4960	4950	187
513	20240216	122000	793937305	4950	4950	4950	4950	174
514	20240216	121900	793076005	4955	4975	4975	4955	854
515	20240216	121800	788844375	4975	4970	4975	4945	20
516	20240216	121700	788744965	4945	4945	4975	4940	10597
517	20240216	121600	736345720	4945	4960	4960	4945	1315
518	20240216	121500	729835740	4955	4955	4955	4955	40
519	20240216	121400	729637540	4955	4955	4955	4955	30
520	20240216	121300	729488890	4955	4950	4955	4950	1022
521	20240216	121200	724428565	4950	4965	4965	4950	894
522	20240216	121100	719997025	4970	4970	4970	4970	200
523	20240216	121000	719003025	4990	4990	4990	4970	155
524	20240216	120900	718232575	4990	4970	4990	4970	60
525	20240216	120800	717934355	4975	4975	4975	4975	0
526	20240216	120700	717934355	4975	4975	4975	4975	315
527	20240216	120600	716367230	4975	4975	4975	4975	40
528	20240216	120500	716168230	4980	4980	4980	4980	50
529	20240216	120400	715919230	4980	4980	4980	4980	0
530	20240216	120300	715919230	4980	4980	4980	4980	99
531	20240216	120200	715426210	4980	4980	4980	4980	2395
532	20240216	120100	703499110	4980	4985	4985	4980	513
533	20240216	120000	700944310	4985	4985	4985	4985	10
534	20240216	115900	700894460	4980	4980	4980	4980	0
535	20240216	115800	700894460	4980	4980	4980	4980	138
536	20240216	115700	700207220	4980	4980	4980	4980	0
537	20240216	115600	700207220	4980	4985	4990	4980	35
538	20240216	115500	700032740	4985	4985	4985	4985	29
539	20240216	115400	699888175	4985	4990	4990	4985	466
540	20240216	115300	697564835	4990	4990	4990	4990	1
541	20240216	115200	697559845	4995	4985	4995	4985	35
542	20240216	115100	697385180	4995	4995	4995	4995	25
543	20240216	115000	697260305	5000	5000	5000	5000	1
544	20240216	114900	697255305	4995	4995	4995	4995	124
545	20240216	114800	696635925	4995	5000	5000	4995	74
546	20240216	114700	696265930	4995	4980	4995	4980	1943
547	20240216	114600	686578950	4980	4980	4980	4980	50
548	20240216	114500	686329950	4980	4980	4980	4980	285
549	20240216	114400	684910650	4980	4980	4980	4980	127
550	20240216	114300	684278190	4980	4985	4985	4980	55
551	20240216	114200	684004040	4980	4980	4980	4980	56
552	20240216	114100	683725160	4980	4980	4980	4980	0
553	20240216	114000	683725160	4980	4980	4980	4980	0
554	20240216	113900	683725160	4980	4980	4980	4980	0
555	20240216	113800	683725160	4980	4980	4980	4980	0
556	20240216	113700	683725160	4980	4980	4980	4980	2
557	20240216	113600	683715200	4980	4980	4980	4980	0
558	20240216	113500	683715200	4980	4980	4980	4980	0
559	20240216	113400	683715200	4980	4980	4980	4980	0
560	20240216	113300	683715200	4980	4980	4980	4980	574
561	20240216	113200	680856680	4980	4960	4980	4960	401
562	20240216	113100	678865510	4940	4940	4940	4940	1
563	20240216	113000	678860570	4960	4960	4960	4940	922
564	20240216	112900	674304065	4945	4945	4945	4945	197
565	20240216	112800	673329900	4945	4950	4950	4945	90
566	20240216	112700	672884615	4955	4955	4955	4955	8
567	20240216	112600	672844975	4955	4955	4960	4950	1016
568	20240216	112500	667812990	4960	4960	4960	4955	210
569	20240216	112400	666771690	4960	4960	4960	4955	527
570	20240216	112300	664157775	4960	4965	4965	4960	426
571	20240216	112200	662044525	4980	4965	4980	4965	25
572	20240216	112100	661920340	4985	4985	4985	4985	0
573	20240216	112000	661920340	4985	4985	4985	4985	1
574	20240216	111900	661915355	4960	4960	4960	4960	0
575	20240216	111800	661915355	4960	4960	4960	4960	203
576	20240216	111700	660908475	4985	4985	4985	4985	2
577	20240216	111600	660898505	4980	4970	4980	4970	130
578	20240216	111500	660251605	4980	4980	4980	4980	0
579	20240216	111400	660251605	4980	4980	4980	4980	12
580	20240216	111300	660191845	4970	4970	4970	4970	48
581	20240216	111200	659953285	4970	4970	4970	4970	122
582	20240216	111100	659346945	4970	4970	4970	4970	1010
583	20240216	111000	654327245	4970	4975	4975	4970	72
584	20240216	110900	653969105	4975	4975	4975	4975	2
585	20240216	110800	653959155	4955	4960	4975	4955	161
586	20240216	110700	653161305	4955	4960	4960	4955	125
587	20240216	110600	652541310	4960	4960	4960	4960	101
588	20240216	110500	652040350	4965	4965	4965	4965	310
589	20240216	110400	650501200	4985	4985	4985	4985	1
590	20240216	110300	650496215	4985	4985	4985	4985	0
591	20240216	110200	650496215	4985	4985	4985	4985	0
592	20240216	110100	650496215	4985	4970	4985	4970	102
593	20240216	110000	649989245	4985	4980	4985	4980	437
594	20240216	105900	647812980	4980	4980	4980	4980	1
595	20240216	105800	647808000	4965	4980	4980	4965	4
596	20240216	105700	647788125	4965	4985	4985	4965	82
597	20240216	105600	647379905	4985	4960	4985	4960	7
598	20240216	105500	647345135	4985	4970	4985	4960	565
599	20240216	105400	644537230	4960	4960	4965	4960	102
600	20240216	105300	644030980	4960	4960	4960	4960	0
601	20240216	105200	644030980	4960	4960	4960	4960	220
602	20240216	105100	642939780	4960	4970	4970	4960	80
603	20240216	105000	642542970	4965	4965	4965	4965	1
604	20240216	104900	642538005	4965	4965	4965	4965	300
605	20240216	104800	641048505	4970	4975	4975	4970	224
606	20240216	104700	639935050	4975	4975	4975	4975	65
607	20240216	104600	639611675	4980	4975	4980	4970	107
608	20240216	104500	639078840	4970	4970	4980	4970	417
609	20240216	104400	637002815	4980	4950	4980	4950	6
610	20240216	104300	636973040	4950	4950	4950	4950	64
611	20240216	104200	636656240	4950	4985	4985	4950	386
612	20240216	104100	634734565	4985	4985	4985	4985	95
613	20240216	104000	634260990	4985	4985	4985	4985	80
614	20240216	103900	633862190	4985	4970	4985	4970	6
615	20240216	103800	633832295	4955	4960	4960	4955	264
616	20240216	103700	632523925	4955	4955	4955	4955	30
617	20240216	103600	632375275	4955	4955	4955	4955	200
618	20240216	103500	631384275	4955	4955	4955	4955	0
619	20240216	103400	631384275	4955	4955	4955	4955	32
620	20240216	103300	631225715	4980	4980	4980	4980	0
621	20240216	103200	631225715	4980	4960	4980	4955	47
622	20240216	103100	630992120	4960	4965	4965	4960	241
623	20240216	103000	629795780	4965	4970	4970	4965	736
624	20240216	102900	626138315	4975	4975	4980	4975	885
625	20240216	102800	621734735	4975	4975	4975	4975	1
626	20240216	102700	621729760	4980	4970	4980	4970	260
627	20240216	102600	620435110	4985	4985	4985	4985	80
628	20240216	102500	620036310	4970	4985	4985	4970	465
629	20240216	102400	617725140	4985	4970	4985	4970	174
630	20240216	102300	616860000	4985	4985	4985	4985	2
631	20240216	102200	616850030	4970	4985	4985	4970	1858
632	20240216	102100	607604155	4985	5000	5000	4985	1063
633	20240216	102000	602294795	5000	5000	5000	5000	760
634	20240216	101900	598494795	5000	5000	5000	5000	288
635	20240216	101800	597054795	5000	4995	5000	4995	817
636	20240216	101700	592972820	4995	4980	4995	4980	670
637	20240216	101600	589634160	4990	4990	4990	4980	716
638	20240216	101500	586063635	4990	4995	4995	4990	3
639	20240216	101400	586048655	4985	4990	4990	4985	308
640	20240216	101300	584513165	4995	4995	4995	4995	379
641	20240216	101200	582620060	4980	5020	5020	4980	2469
642	20240216	101100	570280010	5020	4995	5030	4995	1061
643	20240216	101000	564949980	5000	4970	5000	4970	215
644	20240216	100900	563878375	4970	4995	4995	4970	948
645	20240216	100800	559165945	4995	4985	4995	4980	4259
646	20240216	100700	537918745	4980	4960	4980	4955	1770
647	20240216	100600	529130085	4980	4950	4980	4950	340
648	20240216	100500	527442865	4950	4945	4950	4940	346
649	20240216	100400	525731340	4935	4945	4945	4930	606
650	20240216	100300	522742510	4945	4945	4945	4935	119
651	20240216	100200	522154955	4945	4930	4945	4930	382
652	20240216	100100	520267660	4935	4930	4935	4930	259
653	20240216	100000	518989945	4935	4920	4935	4910	2286
654	20240216	095900	507737480	4905	4920	4930	4905	176
655	20240216	095800	506872465	4920	4925	4925	4905	39
656	20240216	095700	506680925	4915	4915	4915	4915	66
657	20240216	095600	506356535	4925	4925	4925	4925	0
658	20240216	095500	506356535	4925	4915	4935	4915	2345
659	20240216	095400	494810930	4925	4900	4925	4900	801
660	20240216	095300	490881905	4900	4915	4915	4900	61
661	20240216	095200	490582840	4915	4905	4915	4900	403
662	20240216	095100	488606675	4920	4890	4925	4890	1353
663	20240216	095000	481973215	4890	4890	4890	4865	4166
664	20240216	094900	461653865	4890	4910	4920	4880	8207
665	20240216	094800	421460930	4910	4925	4925	4910	169
666	20240216	094700	420629435	4910	4920	4925	4910	2717
667	20240216	094600	407279870	4920	4920	4920	4915	2826
668	20240216	094500	393375980	4925	4925	4930	4925	748
669	20240216	094400	389692070	4925	4930	4930	4925	648
670	20240216	094300	386498045	4940	4940	4940	4930	258
671	20240216	094200	385223865	4930	4930	4930	4930	171
672	20240216	094100	384380835	4930	4930	4930	4930	106
673	20240216	094000	383858255	4930	4915	4930	4915	2439
674	20240216	093900	371848845	4915	4920	4930	4915	2036
675	20240216	093800	361839165	4920	4920	4920	4920	3354
676	20240216	093700	345337485	4920	4925	4925	4920	3075
677	20240216	093600	330198220	4925	4935	4940	4925	16293
678	20240216	093500	249833065	4935	4945	4945	4935	571
679	20240216	093400	247014950	4950	4935	4950	4935	306
680	20240216	093300	245502775	4940	4935	4940	4935	2425
681	20240216	093200	233529375	4935	4940	4940	4935	470
682	20240216	093100	231208660	4940	4940	4950	4935	2455
683	20240216	093000	219077000	4970	4950	4980	4940	1558
684	20240216	092900	211365370	4950	4960	4960	4950	1566
685	20240216	092800	203608950	4960	4950	4960	4950	603
686	20240216	092700	200618100	4960	4960	4960	4940	466
687	20240216	092600	198314840	4945	4945	4945	4935	323
688	20240216	092500	196718805	4940	4940	4945	4935	3682
689	20240216	092400	178527300	4945	4970	4970	4945	3460
690	20240216	092300	161410485	4980	4955	4985	4950	747
691	20240216	092200	157711345	4955	4955	4960	4955	717
692	20240216	092100	154158585	4955	4960	4960	4955	1054
693	20240216	092000	148931795	4960	4960	4975	4960	2174
694	20240216	091900	138148650	4995	4995	4995	4995	0
695	20240216	091800	138148650	4995	4995	4995	4960	310
696	20240216	091700	136606945	4995	4995	4995	4995	0
697	20240216	091600	136606945	4995	4950	4995	4950	1022
698	20240216	091500	131532855	4950	4950	4965	4950	1262
699	20240216	091400	125281190	4950	4955	4970	4950	936
700	20240216	091300	120642930	4960	4960	4960	4955	913
701	20240216	091200	116115030	4960	4960	4965	4960	1672
702	20240216	091100	107820910	4960	4965	4970	4960	742
703	20240216	091000	104136220	4965	4970	4970	4965	7
704	20240216	090900	104101460	4970	4995	4995	4970	262
705	20240216	090800	102798995	4990	4990	4990	4960	277
706	20240216	090700	101420755	4990	4990	4990	4955	1812
707	20240216	090600	92388805	4990	4955	4990	4955	1300
708	20240216	090500	85937140	4955	4995	4995	4955	986
709	20240216	090400	81051310	4955	5000	5000	4955	1437
710	20240216	090300	73926525	4955	4980	4980	4955	1588
711	20240216	090200	66030530	4965	4975	4980	4965	1147
712	20240216	090100	60333960	4975	4945	4975	4920	4488
713	20240216	090000	38196175	4950	5020	5050	4950	7627