KissMeData/234690/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204300	712911320	9790	9790	9790	9790	863
3	20240216	204200	712911320	9790	9790	9790	9790	0
4	20240216	204100	712911320	9790	9790	9790	9790	0
5	20240216	204000	712911320	9790	9790	9790	9790	0
6	20240216	203900	712911320	9790	9790	9790	9790	0
7	20240216	203800	712911320	9790	9790	9790	9790	0
8	20240216	203700	712911320	9790	9790	9790	9790	0
9	20240216	203600	712911320	9790	9790	9790	9790	0
10	20240216	203500	712911320	9790	9790	9790	9790	0
11	20240216	203400	712911320	9790	9790	9790	9790	0
12	20240216	203300	712911320	9790	9790	9790	9790	0
13	20240216	203200	712911320	9790	9790	9790	9790	0
14	20240216	203100	712911320	9790	9790	9790	9790	0
15	20240216	203000	712911320	9790	9790	9790	9790	0
16	20240216	202900	712911320	9790	9790	9790	9790	0
17	20240216	202800	712911320	9790	9790	9790	9790	0
18	20240216	202700	712911320	9790	9790	9790	9790	0
19	20240216	202600	712911320	9790	9790	9790	9790	0
20	20240216	202500	712911320	9790	9790	9790	9790	0
21	20240216	202400	712911320	9790	9790	9790	9790	0
22	20240216	202300	712911320	9790	9790	9790	9790	0
23	20240216	202200	712911320	9790	9790	9790	9790	0
24	20240216	202100	712911320	9790	9790	9790	9790	0
25	20240216	202000	712911320	9790	9790	9790	9790	0
26	20240216	201900	712911320	9790	9790	9790	9790	0
27	20240216	201800	712911320	9790	9790	9790	9790	0
28	20240216	201700	712911320	9790	9790	9790	9790	0
29	20240216	201600	712911320	9790	9790	9790	9790	0
30	20240216	201500	712911320	9790	9790	9790	9790	0
31	20240216	201400	712911320	9790	9790	9790	9790	0
32	20240216	201300	712911320	9790	9790	9790	9790	863
33	20240216	201200	712911320	9790	9790	9790	9790	0
34	20240216	201100	712911320	9790	9790	9790	9790	0
35	20240216	201000	712911320	9790	9790	9790	9790	0
36	20240216	200900	712911320	9790	9790	9790	9790	0
37	20240216	200800	712911320	9790	9790	9790	9790	0
38	20240216	200700	712911320	9790	9790	9790	9790	0
39	20240216	200600	712911320	9790	9790	9790	9790	0
40	20240216	200500	712911320	9790	9790	9790	9790	0
41	20240216	200400	712911320	9790	9790	9790	9790	0
42	20240216	200300	712911320	9790	9790	9790	9790	0
43	20240216	200200	712911320	9790	9790	9790	9790	0
44	20240216	200100	712911320	9790	9790	9790	9790	0
45	20240216	200000	712911320	9790	9790	9790	9790	0
46	20240216	195900	712911320	9790	9790	9790	9790	0
47	20240216	195800	712911320	9790	9790	9790	9790	0
48	20240216	195700	712911320	9790	9790	9790	9790	0
49	20240216	195600	712911320	9790	9790	9790	9790	0
50	20240216	195500	712911320	9790	9790	9790	9790	0
51	20240216	195400	712911320	9790	9790	9790	9790	0
52	20240216	195300	712911320	9790	9790	9790	9790	0
53	20240216	195200	712911320	9790	9790	9790	9790	0
54	20240216	195100	712911320	9790	9790	9790	9790	0
55	20240216	195000	712911320	9790	9790	9790	9790	0
56	20240216	194900	712911320	9790	9790	9790	9790	0
57	20240216	194800	712911320	9790	9790	9790	9790	0
58	20240216	194700	712911320	9790	9790	9790	9790	0
59	20240216	194600	712911320	9790	9790	9790	9790	0
60	20240216	194500	712911320	9790	9790	9790	9790	0
61	20240216	194400	712911320	9790	9790	9790	9790	0
62	20240216	194300	712911320	9790	9790	9790	9790	863
63	20240216	194200	712911320	9790	9790	9790	9790	0
64	20240216	194100	712911320	9790	9790	9790	9790	0
65	20240216	194000	712911320	9790	9790	9790	9790	0
66	20240216	193900	712911320	9790	9790	9790	9790	0
67	20240216	193800	712911320	9790	9790	9790	9790	0
68	20240216	193700	712911320	9790	9790	9790	9790	0
69	20240216	193600	712911320	9790	9790	9790	9790	0
70	20240216	193500	712911320	9790	9790	9790	9790	0
71	20240216	193400	712911320	9790	9790	9790	9790	0
72	20240216	193300	712911320	9790	9790	9790	9790	0
73	20240216	193200	712911320	9790	9790	9790	9790	0
74	20240216	193100	712911320	9790	9790	9790	9790	0
75	20240216	193000	712911320	9790	9790	9790	9790	0
76	20240216	192900	712911320	9790	9790	9790	9790	0
77	20240216	192800	712911320	9790	9790	9790	9790	0
78	20240216	192700	712911320	9790	9790	9790	9790	0
79	20240216	192600	712911320	9790	9790	9790	9790	0
80	20240216	192500	712911320	9790	9790	9790	9790	0
81	20240216	192400	712911320	9790	9790	9790	9790	0
82	20240216	192300	712911320	9790	9790	9790	9790	0
83	20240216	192200	712911320	9790	9790	9790	9790	0
84	20240216	192100	712911320	9790	9790	9790	9790	0
85	20240216	192000	712911320	9790	9790	9790	9790	0
86	20240216	191900	712911320	9790	9790	9790	9790	0
87	20240216	191800	712911320	9790	9790	9790	9790	0
88	20240216	191700	712911320	9790	9790	9790	9790	0
89	20240216	191600	712911320	9790	9790	9790	9790	0
90	20240216	191500	712911320	9790	9790	9790	9790	0
91	20240216	191400	712911320	9790	9790	9790	9790	0
92	20240216	191300	712911320	9790	9790	9790	9790	863
93	20240216	191200	712911320	9790	9790	9790	9790	0
94	20240216	191100	712911320	9790	9790	9790	9790	0
95	20240216	191000	712911320	9790	9790	9790	9790	0
96	20240216	190900	712911320	9790	9790	9790	9790	0
97	20240216	190800	712911320	9790	9790	9790	9790	0
98	20240216	190700	712911320	9790	9790	9790	9790	0
99	20240216	190600	712911320	9790	9790	9790	9790	0
100	20240216	190500	712911320	9790	9790	9790	9790	0
101	20240216	190400	712911320	9790	9790	9790	9790	0
102	20240216	190300	712911320	9790	9790	9790	9790	0
103	20240216	190200	712911320	9790	9790	9790	9790	0
104	20240216	190100	712911320	9790	9790	9790	9790	0
105	20240216	190000	712911320	9790	9790	9790	9790	0
106	20240216	185900	712911320	9790	9790	9790	9790	0
107	20240216	185800	712911320	9790	9790	9790	9790	0
108	20240216	185700	712911320	9790	9790	9790	9790	0
109	20240216	185600	712911320	9790	9790	9790	9790	0
110	20240216	185500	712911320	9790	9790	9790	9790	0
111	20240216	185400	712911320	9790	9790	9790	9790	0
112	20240216	185300	712911320	9790	9790	9790	9790	0
113	20240216	185200	712911320	9790	9790	9790	9790	0
114	20240216	185100	712911320	9790	9790	9790	9790	0
115	20240216	185000	712911320	9790	9790	9790	9790	0
116	20240216	184900	712911320	9790	9790	9790	9790	0
117	20240216	184800	712911320	9790	9790	9790	9790	0
118	20240216	184700	712911320	9790	9790	9790	9790	0
119	20240216	184600	712911320	9790	9790	9790	9790	0
120	20240216	184500	712911320	9790	9790	9790	9790	0
121	20240216	184400	712911320	9790	9790	9790	9790	0
122	20240216	184300	712911320	9790	9790	9790	9790	863
123	20240216	184200	712911320	9790	9790	9790	9790	0
124	20240216	184100	712911320	9790	9790	9790	9790	0
125	20240216	184000	712911320	9790	9790	9790	9790	0
126	20240216	183900	712911320	9790	9790	9790	9790	0
127	20240216	183800	712911320	9790	9790	9790	9790	0
128	20240216	183700	712911320	9790	9790	9790	9790	0
129	20240216	183600	712911320	9790	9790	9790	9790	0
130	20240216	183500	712911320	9790	9790	9790	9790	0
131	20240216	183400	712911320	9790	9790	9790	9790	0
132	20240216	183300	712911320	9790	9790	9790	9790	0
133	20240216	183200	712911320	9790	9790	9790	9790	0
134	20240216	183100	712911320	9790	9790	9790	9790	0
135	20240216	183000	712911320	9790	9790	9790	9790	0
136	20240216	182900	712911320	9790	9790	9790	9790	0
137	20240216	182800	712911320	9790	9790	9790	9790	0
138	20240216	182700	712911320	9790	9790	9790	9790	0
139	20240216	182600	712911320	9790	9790	9790	9790	0
140	20240216	182500	712911320	9790	9790	9790	9790	0
141	20240216	182400	712911320	9790	9790	9790	9790	0
142	20240216	182300	712911320	9790	9790	9790	9790	0
143	20240216	182200	712911320	9790	9790	9790	9790	0
144	20240216	182100	712911320	9790	9790	9790	9790	0
145	20240216	182000	712911320	9790	9790	9790	9790	0
146	20240216	181900	712911320	9790	9790	9790	9790	0
147	20240216	181800	712911320	9790	9790	9790	9790	0
148	20240216	181700	712911320	9790	9790	9790	9790	0
149	20240216	181600	712911320	9790	9790	9790	9790	0
150	20240216	181500	712911320	9790	9790	9790	9790	0
151	20240216	181400	712911320	9790	9790	9790	9790	0
152	20240216	181300	712911320	9790	9790	9790	9790	863
153	20240216	181200	712911320	9790	9790	9790	9790	0
154	20240216	181100	712911320	9790	9790	9790	9790	0
155	20240216	181000	712911320	9790	9790	9790	9790	0
156	20240216	180900	712911320	9790	9790	9790	9790	0
157	20240216	180800	712911320	9790	9790	9790	9790	0
158	20240216	180700	712911320	9790	9790	9790	9790	0
159	20240216	180600	712911320	9790	9790	9790	9790	0
160	20240216	180500	712911320	9790	9790	9790	9790	0
161	20240216	180400	712911320	9790	9790	9790	9790	0
162	20240216	180300	712911320	9790	9790	9790	9790	0
163	20240216	180200	712911320	9790	9790	9790	9790	0
164	20240216	180100	712911320	9790	9790	9790	9790	0
165	20240216	180000	712911320	9790	9790	9790	9790	0
166	20240216	175900	712911320	9790	9790	9790	9790	0
167	20240216	175800	712911320	9790	9790	9790	9790	0
168	20240216	175700	712911320	9790	9790	9790	9790	0
169	20240216	175600	712911320	9790	9790	9790	9790	0
170	20240216	175500	712911320	9790	9790	9790	9790	0
171	20240216	175400	712911320	9790	9790	9790	9790	0
172	20240216	175300	712911320	9790	9790	9790	9790	0
173	20240216	175200	712911320	9790	9790	9790	9790	0
174	20240216	175100	712911320	9790	9790	9790	9790	0
175	20240216	175000	712911320	9790	9790	9790	9790	0
176	20240216	174900	712911320	9790	9790	9790	9790	0
177	20240216	174800	712911320	9790	9790	9790	9790	0
178	20240216	174700	712911320	9790	9790	9790	9790	0
179	20240216	174600	712911320	9790	9790	9790	9790	0
180	20240216	174500	712911320	9790	9790	9790	9790	0
181	20240216	174400	712911320	9790	9790	9790	9790	0
182	20240216	174300	712911320	9790	9790	9790	9790	863
183	20240216	174200	712911320	9790	9790	9790	9790	0
184	20240216	174100	712911320	9790	9790	9790	9790	0
185	20240216	174000	712911320	9790	9790	9790	9790	0
186	20240216	173900	712911320	9790	9790	9790	9790	0
187	20240216	173800	712911320	9790	9790	9790	9790	0
188	20240216	173700	712911320	9790	9790	9790	9790	0
189	20240216	173600	712911320	9790	9790	9790	9790	0
190	20240216	173500	712911320	9790	9790	9790	9790	0
191	20240216	173400	712911320	9790	9790	9790	9790	0
192	20240216	173300	712911320	9790	9790	9790	9790	0
193	20240216	173200	712911320	9790	9790	9790	9790	0
194	20240216	173100	712911320	9790	9790	9790	9790	0
195	20240216	173000	712911320	9790	9790	9790	9790	0
196	20240216	172900	712911320	9790	9790	9790	9790	0
197	20240216	172800	712911320	9790	9790	9790	9790	0
198	20240216	172700	712911320	9790	9790	9790	9790	0
199	20240216	172600	712911320	9790	9790	9790	9790	0
200	20240216	172500	712911320	9790	9790	9790	9790	0
201	20240216	172400	712911320	9790	9790	9790	9790	0
202	20240216	172300	712911320	9790	9790	9790	9790	0
203	20240216	172200	712911320	9790	9790	9790	9790	0
204	20240216	172100	712911320	9790	9790	9790	9790	0
205	20240216	172000	712911320	9790	9790	9790	9790	0
206	20240216	171900	712911320	9790	9790	9790	9790	0
207	20240216	171800	712911320	9790	9790	9790	9790	0
208	20240216	171700	712911320	9790	9790	9790	9790	0
209	20240216	171600	712911320	9790	9790	9790	9790	0
210	20240216	171500	712911320	9790	9790	9790	9790	0
211	20240216	171400	712911320	9790	9790	9790	9790	0
212	20240216	171300	712911320	9790	9790	9790	9790	863
213	20240216	171200	712911320	9790	9790	9790	9790	0
214	20240216	171100	712911320	9790	9790	9790	9790	0
215	20240216	171000	712911320	9790	9790	9790	9790	0
216	20240216	170900	712911320	9790	9790	9790	9790	0
217	20240216	170800	712911320	9790	9790	9790	9790	0
218	20240216	170700	712911320	9790	9790	9790	9790	0
219	20240216	170600	712911320	9790	9790	9790	9790	0
220	20240216	170500	712911320	9790	9790	9790	9790	0
221	20240216	170400	712911320	9790	9790	9790	9790	0
222	20240216	170300	712911320	9790	9790	9790	9790	0
223	20240216	170200	712911320	9790	9790	9790	9790	0
224	20240216	170100	712911320	9790	9790	9790	9790	0
225	20240216	170000	712911320	9790	9790	9790	9790	0
226	20240216	165900	712911320	9790	9790	9790	9790	0
227	20240216	165800	712911320	9790	9790	9790	9790	0
228	20240216	165700	712911320	9790	9790	9790	9790	0
229	20240216	165600	712911320	9790	9790	9790	9790	0
230	20240216	165500	712911320	9790	9790	9790	9790	0
231	20240216	165400	712911320	9790	9790	9790	9790	0
232	20240216	165300	712911320	9790	9790	9790	9790	0
233	20240216	165200	712911320	9790	9790	9790	9790	0
234	20240216	165100	712911320	9790	9790	9790	9790	0
235	20240216	165000	712911320	9790	9790	9790	9790	0
236	20240216	164900	712911320	9790	9790	9790	9790	0
237	20240216	164800	712911320	9790	9790	9790	9790	0
238	20240216	164700	712911320	9790	9790	9790	9790	0
239	20240216	164600	712911320	9790	9790	9790	9790	0
240	20240216	164500	712911320	9790	9790	9790	9790	0
241	20240216	164400	712911320	9790	9790	9790	9790	0
242	20240216	164300	712911320	9790	9790	9790	9790	863
243	20240216	164200	712911320	9790	9790	9790	9790	0
244	20240216	164100	712911320	9790	9790	9790	9790	0
245	20240216	164000	712911320	9790	9790	9790	9790	0
246	20240216	163900	712911320	9790	9790	9790	9790	0
247	20240216	163800	712911320	9790	9790	9790	9790	0
248	20240216	163700	712911320	9790	9790	9790	9790	0
249	20240216	163600	712911320	9790	9790	9790	9790	0
250	20240216	163500	712911320	9790	9790	9790	9790	0
251	20240216	163400	712911320	9790	9790	9790	9790	0
252	20240216	163300	712911320	9790	9790	9790	9790	0
253	20240216	163200	712911320	9790	9790	9790	9790	0
254	20240216	163100	712911320	9790	9790	9790	9790	0
255	20240216	163000	712911320	9790	9790	9790	9790	0
256	20240216	162900	712911320	9790	9790	9790	9790	0
257	20240216	162800	712911320	9790	9790	9790	9790	0
258	20240216	162700	712911320	9790	9790	9790	9790	0
259	20240216	162600	712911320	9790	9790	9790	9790	0
260	20240216	162500	712911320	9790	9790	9790	9790	0
261	20240216	162400	712911320	9790	9790	9790	9790	0
262	20240216	162300	712911320	9790	9790	9790	9790	0
263	20240216	162200	712911320	9790	9790	9790	9790	0
264	20240216	162100	712911320	9790	9790	9790	9790	0
265	20240216	162000	712911320	9790	9790	9790	9790	0
266	20240216	161900	712911320	9790	9790	9790	9790	0
267	20240216	161800	712911320	9790	9790	9790	9790	0
268	20240216	161700	712911320	9790	9790	9790	9790	0
269	20240216	161600	712911320	9790	9790	9790	9790	0
270	20240216	161500	712911320	9790	9790	9790	9790	0
271	20240216	161400	712911320	9790	9790	9790	9790	0
272	20240216	161300	712911320	9790	9790	9790	9790	863
273	20240216	161200	712911320	9790	9790	9790	9790	0
274	20240216	161100	712911320	9790	9790	9790	9790	0
275	20240216	161000	712911320	9790	9790	9790	9790	0
276	20240216	160900	712911320	9790	9790	9790	9790	0
277	20240216	160800	712911320	9790	9790	9790	9790	0
278	20240216	160700	712911320	9790	9790	9790	9790	0
279	20240216	160600	712911320	9790	9790	9790	9790	0
280	20240216	160500	712911320	9790	9790	9790	9790	0
281	20240216	160400	712911320	9790	9790	9790	9790	0
282	20240216	160300	712911320	9790	9790	9790	9790	0
283	20240216	160200	712911320	9790	9790	9790	9790	0
284	20240216	160100	712911320	9790	9790	9790	9790	0
285	20240216	160000	712911320	9790	9790	9790	9790	0
286	20240216	155900	712911320	9790	9790	9790	9790	0
287	20240216	155800	712911320	9790	9790	9790	9790	0
288	20240216	155700	712911320	9790	9790	9790	9790	0
289	20240216	155600	712911320	9790	9790	9790	9790	0
290	20240216	155500	712911320	9790	9790	9790	9790	0
291	20240216	155400	712911320	9790	9790	9790	9790	0
292	20240216	155300	712911320	9790	9790	9790	9790	0
293	20240216	155200	712911320	9790	9790	9790	9790	0
294	20240216	155100	712911320	9790	9790	9790	9790	0
295	20240216	155000	712911320	9790	9790	9790	9790	0
296	20240216	154900	712911320	9790	9790	9790	9790	0
297	20240216	154800	712911320	9790	9790	9790	9790	0
298	20240216	154700	712911320	9790	9790	9790	9790	0
299	20240216	154600	712911320	9790	9790	9790	9790	0
300	20240216	154500	712911320	9790	9790	9790	9790	0
301	20240216	154400	712911320	9790	9790	9790	9790	0
302	20240216	154300	712911320	9790	9790	9790	9790	863
303	20240216	154200	712911320	9790	9790	9790	9790	0
304	20240216	154100	712911320	9790	9790	9790	9790	0
305	20240216	154000	712911320	9790	9790	9790	9790	0
306	20240216	153900	712911320	9790	9790	9790	9790	0
307	20240216	153800	712911320	9790	9790	9790	9790	0
308	20240216	153700	712911320	9790	9790	9790	9790	0
309	20240216	153600	712911320	9790	9790	9790	9790	0
310	20240216	153500	712911320	9790	9790	9790	9790	0
311	20240216	153400	712911320	9790	9790	9790	9790	0
312	20240216	153300	712911320	9790	9790	9790	9790	0
313	20240216	153200	712911320	9790	9790	9790	9790	0
314	20240216	153100	712911320	9790	9790	9790	9790	0
315	20240216	153000	712911320	9790	9790	9790	9790	863
316	20240216	152900	704462550	9790	9790	9790	9790	0
317	20240216	152800	704462550	9790	9790	9790	9790	0
318	20240216	152700	704462550	9790	9790	9790	9790	0
319	20240216	152600	704462550	9790	9790	9790	9790	0
320	20240216	152500	704462550	9790	9790	9790	9790	0
321	20240216	152400	704462550	9790	9790	9790	9790	0
322	20240216	152300	704462550	9790	9790	9790	9790	0
323	20240216	152200	704462550	9790	9790	9790	9790	0
324	20240216	152100	704462550	9790	9790	9790	9790	0
325	20240216	152000	704462550	9790	9790	9790	9790	0
326	20240216	151900	704462550	9790	9790	9800	9740	83
327	20240216	151800	703652630	9800	9810	9810	9800	38
328	20240216	151700	703280210	9800	9800	9810	9800	201
329	20240216	151600	701308500	9800	9810	9810	9800	2
330	20240216	151500	701288890	9820	9810	9820	9810	21
331	20240216	151400	701082770	9820	9810	9820	9800	88
332	20240216	151300	700220040	9820	9820	9820	9820	0
333	20240216	151200	700220040	9820	9820	9820	9820	2
334	20240216	151100	700200400	9830	9830	9830	9830	0
335	20240216	151000	700200400	9830	9830	9830	9830	13
336	20240216	150900	700072610	9830	9820	9830	9810	11
337	20240216	150800	699964630	9830	9830	9830	9830	0
338	20240216	150700	699964630	9830	9750	9830	9750	515
339	20240216	150600	694943300	9740	9730	9740	9730	9
340	20240216	150500	694855720	9740	9740	9740	9740	0
341	20240216	150400	694855720	9740	9730	9750	9720	794
342	20240216	150300	687132260	9730	9730	9730	9730	9
343	20240216	150200	687044690	9730	9740	9740	9730	1314
344	20240216	150100	674259450	9750	9740	9750	9730	11
345	20240216	150000	674152390	9750	9740	9750	9730	143
346	20240216	145900	672758190	9730	9740	9740	9730	96
347	20240216	145800	671824010	9750	9740	9750	9740	10
348	20240216	145700	671726520	9730	9730	9730	9730	81
349	20240216	145600	670938390	9750	9730	9750	9730	509
350	20240216	145500	665984630	9740	9730	9740	9730	88
351	20240216	145400	665128280	9750	9730	9750	9730	2063
352	20240216	145300	645051460	9740	9740	9740	9740	10
353	20240216	145200	644954060	9740	9750	9750	9740	730
354	20240216	145100	637842870	9740	9740	9740	9740	1
355	20240216	145000	637833130	9740	9750	9750	9740	16
356	20240216	144900	637677140	9750	9750	9750	9750	5
357	20240216	144800	637628390	9740	9750	9770	9740	435
358	20240216	144700	633380710	9750	9760	9760	9740	341
359	20240216	144600	630055730	9760	9760	9760	9760	14
360	20240216	144500	629919090	9760	9760	9760	9760	1
361	20240216	144400	629909330	9770	9770	9770	9770	147
362	20240216	144300	628473140	9770	9780	9780	9770	436
363	20240216	144200	624209070	9800	9800	9800	9780	349
364	20240216	144100	620791210	9800	9800	9800	9800	19
365	20240216	144000	620605010	9800	9800	9800	9800	0
366	20240216	143900	620605010	9800	9800	9800	9800	3
367	20240216	143800	620575610	9800	9800	9800	9800	51
368	20240216	143700	620075810	9850	9850	9850	9850	59
369	20240216	143600	619494660	9860	9860	9860	9860	0
370	20240216	143500	619494660	9860	9860	9860	9860	0
371	20240216	143400	619494660	9860	9860	9860	9860	0
372	20240216	143300	619494660	9860	9830	9860	9800	1170
373	20240216	143200	608006280	9830	9830	9830	9830	0
374	20240216	143100	608006280	9830	9830	9830	9830	0
375	20240216	143000	608006280	9830	9840	9840	9830	72
376	20240216	142900	607297870	9840	9840	9840	9840	210
377	20240216	142800	605231470	9840	9830	9840	9830	125
378	20240216	142700	604002470	9840	9840	9840	9840	75
379	20240216	142600	603264470	9840	9830	9840	9830	133
380	20240216	142500	601956770	9830	9840	9840	9830	130
381	20240216	142400	600678690	9840	9860	9860	9840	523
382	20240216	142300	595527070	9880	9880	9880	9880	0
383	20240216	142200	595527070	9880	9880	9880	9880	5
384	20240216	142100	595477670	9890	9890	9890	9890	0
385	20240216	142000	595477670	9890	9890	9890	9890	0
386	20240216	141900	595477670	9890	9890	9890	9890	0
387	20240216	141800	595477670	9890	9890	9890	9890	0
388	20240216	141700	595477670	9890	9890	9890	9890	0
389	20240216	141600	595477670	9890	9890	9890	9890	0
390	20240216	141500	595477670	9890	9890	9890	9890	0
391	20240216	141400	595477670	9890	9890	9890	9890	0
392	20240216	141300	595477670	9890	9890	9890	9890	0
393	20240216	141200	595477670	9890	9890	9890	9890	0
394	20240216	141100	595477670	9890	9890	9890	9890	0
395	20240216	141000	595477670	9890	9890	9890	9890	190
396	20240216	140900	593598570	9890	9890	9890	9890	0
397	20240216	140800	593598570	9890	9880	9890	9840	310
398	20240216	140700	590545830	9850	9850	9850	9850	0
399	20240216	140600	590545830	9850	9850	9850	9850	0
400	20240216	140500	590545830	9850	9850	9850	9850	0
401	20240216	140400	590545830	9850	9850	9850	9850	0
402	20240216	140300	590545830	9850	9850	9850	9850	0
403	20240216	140200	590545830	9850	9880	9880	9850	250
404	20240216	140100	588082290	9880	9880	9880	9880	0
405	20240216	140000	588082290	9880	9880	9880	9880	27
406	20240216	135900	587815530	9870	9870	9870	9870	1
407	20240216	135800	587805660	9880	9880	9880	9880	0
408	20240216	135700	587805660	9880	9880	9880	9880	18
409	20240216	135600	587627820	9880	9880	9880	9880	0
410	20240216	135500	587627820	9880	9880	9880	9880	0
411	20240216	135400	587627820	9880	9880	9880	9880	0
412	20240216	135300	587627820	9880	9870	9880	9870	101
413	20240216	135200	586629950	9880	9880	9880	9880	1
414	20240216	135100	586620070	9880	9880	9880	9880	74
415	20240216	135000	585888950	9880	9880	9880	9880	0
416	20240216	134900	585888950	9880	9880	9880	9880	0
417	20240216	134800	585888950	9880	9890	9890	9880	3
418	20240216	134700	585859290	9880	9880	9880	9880	0
419	20240216	134600	585859290	9880	9880	9880	9880	0
420	20240216	134500	585859290	9880	9880	9880	9880	0
421	20240216	134400	585859290	9880	9880	9880	9880	50
422	20240216	134300	585365290	9880	9880	9880	9880	0
423	20240216	134200	585365290	9880	9880	9880	9880	0
424	20240216	134100	585365290	9880	9880	9880	9880	5
425	20240216	134000	585315890	9890	9890	9890	9890	5
426	20240216	133900	585266440	9890	9890	9890	9890	0
427	20240216	133800	585266440	9890	9890	9890	9890	0
428	20240216	133700	585266440	9890	9890	9890	9890	0
429	20240216	133600	585266440	9890	9890	9890	9890	11
430	20240216	133500	585157650	9880	9890	9890	9880	14
431	20240216	133400	585019320	9870	9890	9890	9870	40
432	20240216	133300	584624490	9870	9870	9870	9870	0
433	20240216	133200	584624490	9870	9870	9870	9870	0
434	20240216	133100	584624490	9870	9870	9870	9870	0
435	20240216	133000	584624490	9870	9870	9870	9870	0
436	20240216	132900	584624490	9870	9870	9870	9870	0
437	20240216	132800	584624490	9870	9880	9880	9870	3
438	20240216	132700	584594870	9890	9890	9890	9890	0
439	20240216	132600	584594870	9890	9890	9890	9890	0
440	20240216	132500	584594870	9890	9890	9890	9890	0
441	20240216	132400	584594870	9890	9890	9890	9890	277
442	20240216	132300	581855340	9890	9890	9890	9890	0
443	20240216	132200	581855340	9890	9890	9890	9890	0
444	20240216	132100	581855340	9890	9890	9890	9890	0
445	20240216	132000	581855340	9890	9890	9890	9890	0
446	20240216	131900	581855340	9890	9900	9900	9890	2
447	20240216	131800	581835550	9890	9870	9890	9870	5
448	20240216	131700	581786140	9810	9890	9900	9810	2903
449	20240216	131600	553213900	9850	9870	9870	9850	1066
450	20240216	131500	542713360	9880	9880	9880	9880	1
451	20240216	131400	542703480	9890	9890	9890	9890	201
452	20240216	131300	540715590	9890	9890	9890	9890	50
453	20240216	131200	540221090	9870	9870	9870	9870	1
454	20240216	131100	540211220	9870	9870	9870	9870	0
455	20240216	131000	540211220	9870	9870	9870	9870	0
456	20240216	130900	540211220	9870	9870	9870	9870	0
457	20240216	130800	540211220	9870	9870	9870	9870	0
458	20240216	130700	540211220	9870	9870	9870	9870	235
459	20240216	130600	537891770	9870	9870	9870	9870	66
460	20240216	130500	537240350	9850	9850	9850	9850	10
461	20240216	130400	537141850	9850	9850	9850	9850	5
462	20240216	130300	537092600	9850	9850	9850	9850	0
463	20240216	130200	537092600	9850	9850	9850	9850	0
464	20240216	130100	537092600	9850	9850	9850	9850	0
465	20240216	130000	537092600	9850	9850	9850	9850	0
466	20240216	125900	537092600	9850	9850	9850	9850	167
467	20240216	125800	535447650	9850	9850	9850	9850	200
468	20240216	125700	533477650	9850	9860	9860	9850	309
469	20240216	125600	530432170	9860	9860	9860	9860	147
470	20240216	125500	528982750	9860	9860	9860	9860	10
471	20240216	125400	528884150	9870	9870	9870	9870	0
472	20240216	125300	528884150	9870	9880	9880	9860	112
473	20240216	125200	527779780	9890	9890	9890	9890	0
474	20240216	125100	527779780	9890	9890	9890	9890	10
475	20240216	125000	527680880	9890	9890	9890	9890	1
476	20240216	124900	527670990	9900	9870	9900	9870	10
477	20240216	124800	527572200	9870	9870	9870	9870	0
478	20240216	124700	527572200	9870	9870	9870	9870	101
479	20240216	124600	526575330	9870	9870	9870	9870	0
480	20240216	124500	526575330	9870	9870	9870	9870	89
481	20240216	124400	525696900	9870	9880	9880	9870	113
482	20240216	124300	524581550	9890	9890	9890	9890	1
483	20240216	124200	524571660	9890	9890	9890	9890	0
484	20240216	124100	524571660	9890	9880	9890	9880	20
485	20240216	124000	524373870	9870	9870	9870	9870	0
486	20240216	123900	524373870	9870	9870	9870	9870	0
487	20240216	123800	524373870	9870	9870	9870	9870	0
488	20240216	123700	524373870	9870	9870	9870	9870	2
489	20240216	123600	524354130	9860	9860	9860	9860	0
490	20240216	123500	524354130	9860	9860	9860	9860	0
491	20240216	123400	524354130	9860	9860	9860	9860	500
492	20240216	123300	519424130	9860	9860	9860	9860	2405
493	20240216	123200	495710830	9860	9870	9870	9860	68
494	20240216	123100	495040250	9880	9880	9880	9880	50
495	20240216	123000	494546250	9890	9890	9890	9890	2
496	20240216	122900	494526470	9860	9860	9860	9860	0
497	20240216	122800	494526470	9860	9860	9860	9860	40
498	20240216	122700	494132070	9860	9860	9860	9860	349
499	20240216	122600	490690930	9870	9870	9870	9870	0
500	20240216	122500	490690930	9870	9870	9870	9870	0
501	20240216	122400	490690930	9870	9880	9880	9870	2
502	20240216	122300	490671180	9860	9880	9880	9860	5
503	20240216	122200	490621850	9890	9890	9890	9890	0
504	20240216	122100	490621850	9890	9890	9890	9890	0
505	20240216	122000	490621850	9890	9890	9890	9890	0
506	20240216	121900	490621850	9890	9890	9890	9890	0
507	20240216	121800	490621850	9890	9890	9890	9890	5
508	20240216	121700	490572400	9890	9890	9890	9890	95
509	20240216	121600	489632850	9860	9860	9860	9860	0
510	20240216	121500	489632850	9860	9860	9860	9860	0
511	20240216	121400	489632850	9860	9860	9860	9860	67
512	20240216	121300	488972230	9860	9870	9870	9860	58
513	20240216	121200	488400270	9870	9870	9870	9870	0
514	20240216	121100	488400270	9870	9870	9870	9870	118
515	20240216	121000	487235610	9880	9880	9880	9880	170
516	20240216	120900	485556010	9880	9880	9880	9880	100
517	20240216	120800	484568010	9890	9890	9890	9890	0
518	20240216	120700	484568010	9890	9890	9890	9890	0
519	20240216	120600	484568010	9890	9890	9890	9890	19
520	20240216	120500	484380100	9880	9880	9880	9880	0
521	20240216	120400	484380100	9880	9880	9880	9880	63
522	20240216	120300	483757660	9880	9880	9880	9880	0
523	20240216	120200	483757660	9880	9880	9880	9880	0
524	20240216	120100	483757660	9880	9880	9880	9880	1
525	20240216	120000	483747780	9890	9890	9890	9890	10
526	20240216	115900	483648880	9880	9880	9880	9880	1
527	20240216	115800	483639000	9880	9880	9880	9880	1
528	20240216	115700	483629120	9880	9880	9880	9880	1
529	20240216	115600	483619240	9880	9880	9880	9880	2
530	20240216	115500	483599480	9880	9880	9880	9880	20
531	20240216	115400	483401880	9880	9880	9880	9880	0
532	20240216	115300	483401880	9880	9880	9880	9880	0
533	20240216	115200	483401880	9880	9880	9880	9880	0
534	20240216	115100	483401880	9880	9880	9880	9880	0
535	20240216	115000	483401880	9880	9880	9880	9880	0
536	20240216	114900	483401880	9880	9880	9880	9880	303
537	20240216	114800	480408240	9880	9880	9880	9880	0
538	20240216	114700	480408240	9880	9880	9880	9880	490
539	20240216	114600	475567040	9890	9890	9890	9890	0
540	20240216	114500	475567040	9890	9890	9890	9890	0
541	20240216	114400	475567040	9890	9890	9890	9890	0
542	20240216	114300	475567040	9890	9890	9890	9890	0
543	20240216	114200	475567040	9890	9890	9890	9890	57
544	20240216	114100	475003310	9890	9890	9890	9890	28
545	20240216	114000	474726390	9890	9890	9890	9890	105
546	20240216	113900	473687940	9900	9900	9900	9900	0
547	20240216	113800	473687940	9900	9900	9900	9900	0
548	20240216	113700	473687940	9900	9900	9900	9900	9
549	20240216	113600	473598840	9880	9890	9890	9880	279
550	20240216	113500	470842310	9900	9900	9900	9880	447
551	20240216	113400	466425900	9910	9910	9910	9910	0
552	20240216	113300	466425900	9910	9890	9910	9890	13
553	20240216	113200	466297280	9880	9880	9880	9880	1257
554	20240216	113100	453878120	9890	9900	9900	9890	2
555	20240216	113000	453858330	9900	9900	9900	9900	0
556	20240216	112900	453858330	9900	9900	9900	9900	1
557	20240216	112800	453848430	9870	9870	9870	9870	0
558	20240216	112700	453848430	9870	9890	9890	9870	500
559	20240216	112600	448907730	9890	9910	9910	9890	667
560	20240216	112500	442307520	9920	9920	9920	9920	0
561	20240216	112400	442307520	9920	9920	9920	9920	0
562	20240216	112300	442307520	9920	9920	9920	9920	0
563	20240216	112200	442307520	9920	9920	9920	9920	0
564	20240216	112100	442307520	9920	9920	9920	9920	0
565	20240216	112000	442307520	9920	9910	9920	9910	1557
566	20240216	111900	426862280	9910	9910	9910	9910	160
567	20240216	111800	425276680	9920	9920	9920	9920	0
568	20240216	111700	425276680	9920	9920	9920	9920	0
569	20240216	111600	425276680	9920	9920	9920	9920	10
570	20240216	111500	425177480	9910	9910	9910	9910	50
571	20240216	111400	424681980	9920	9920	9920	9920	0
572	20240216	111300	424681980	9920	9920	9920	9920	609
573	20240216	111200	418640700	9930	9930	9930	9930	392
574	20240216	111100	414748140	9920	9920	9920	9920	0
575	20240216	111000	414748140	9920	9970	9970	9920	140
576	20240216	110900	413354340	9970	9970	9970	9970	5
577	20240216	110800	413304490	9940	9940	9940	9940	1
578	20240216	110700	413294550	9930	9930	9930	9930	114
579	20240216	110600	412162530	9940	9940	9940	9940	0
580	20240216	110500	412162530	9940	9940	9940	9940	0
581	20240216	110400	412162530	9940	9970	9970	9940	4
582	20240216	110300	412122710	9970	9960	9970	9960	363
583	20240216	110200	408504170	9930	9930	9930	9930	5
584	20240216	110100	408454520	9920	9960	9960	9920	74
585	20240216	110000	407720040	9920	9930	9930	9920	25
586	20240216	105900	407471840	9940	9940	9940	9940	0
587	20240216	105800	407471840	9940	9940	9940	9940	20
588	20240216	105700	407273040	9920	9940	9940	9920	50
589	20240216	105600	406777010	9920	9920	9920	9920	0
590	20240216	105500	406777010	9920	9920	9960	9920	124
591	20240216	105400	405546190	9920	9920	9920	9920	36
592	20240216	105300	405189070	9920	9920	9920	9920	0
593	20240216	105200	405189070	9920	9920	9920	9920	0
594	20240216	105100	405189070	9920	9920	9920	9920	3
595	20240216	105000	405159310	9910	9910	9910	9910	10
596	20240216	104900	405060210	9920	9920	9920	9920	0
597	20240216	104800	405060210	9920	9920	9920	9920	0
598	20240216	104700	405060210	9920	9920	9920	9920	0
599	20240216	104600	405060210	9920	9920	9920	9920	2
600	20240216	104500	405040370	9920	9910	9920	9910	47
601	20240216	104400	404574590	9910	9910	9910	9910	3
602	20240216	104300	404544860	9910	9910	9910	9910	0
603	20240216	104200	404544860	9910	9910	9910	9910	3
604	20240216	104100	404515130	9920	9920	9920	9920	59
605	20240216	104000	403929850	9900	9900	9900	9900	0
606	20240216	103900	403929850	9900	9900	9900	9900	91
607	20240216	103800	403028950	9910	9910	9910	9910	151
608	20240216	103700	401532540	9920	9920	9920	9920	50
609	20240216	103600	401036540	9920	9920	9920	9920	3
610	20240216	103500	401006780	9920	9920	9920	9920	126
611	20240216	103400	399756860	9920	9920	9920	9920	0
612	20240216	103300	399756860	9920	9920	9920	9920	0
613	20240216	103200	399756860	9920	9920	9920	9920	13
614	20240216	103100	399627900	9920	9950	9950	9920	90
615	20240216	103000	398735010	9990	9990	9990	9990	12
616	20240216	102900	398615130	9990	9950	9990	9950	1717
617	20240216	102800	381526180	9950	9980	9990	9950	1712
618	20240216	102700	364476140	9970	9920	9970	9920	278
619	20240216	102600	361709970	9950	9950	9950	9950	0
620	20240216	102500	361709970	9950	9950	9950	9950	0
621	20240216	102400	361709970	9950	9950	9950	9950	3
622	20240216	102300	361680120	9950	9950	9950	9950	301
623	20240216	102200	358685170	9940	9940	9940	9940	20
624	20240216	102100	358486370	9940	9940	9940	9940	465
625	20240216	102000	353864270	9940	9900	9940	9900	335
626	20240216	101900	350546370	9890	9890	9890	9890	2
627	20240216	101800	350526590	9940	9890	9940	9890	50
628	20240216	101700	350031840	9940	9900	9940	9880	125
629	20240216	101600	348794520	9880	9880	9880	9880	0
630	20240216	101500	348794520	9880	9880	9880	9880	0
631	20240216	101400	348794520	9880	9900	9900	9880	11
632	20240216	101300	348685820	9880	9920	9920	9880	438
633	20240216	101200	344353360	9920	9920	9920	9920	0
634	20240216	101100	344353360	9920	9920	9920	9920	0
635	20240216	101000	344353360	9920	9910	9920	9910	205
636	20240216	100900	342319910	9920	9920	9920	9920	0
637	20240216	100800	342319910	9920	9920	9920	9920	0
638	20240216	100700	342319910	9920	9920	9920	9920	0
639	20240216	100600	342319910	9920	9920	9920	9920	0
640	20240216	100500	342319910	9920	9920	9920	9920	0
641	20240216	100400	342319910	9920	9920	9920	9920	3
642	20240216	100300	342290150	9940	9940	9940	9940	0
643	20240216	100200	342290150	9940	9890	9940	9890	50
644	20240216	100100	341794680	9920	9920	9920	9920	1
645	20240216	100000	341784760	9890	9890	9890	9890	0
646	20240216	095900	341784760	9890	9890	9890	9890	0
647	20240216	095800	341784760	9890	9810	9890	9810	24
648	20240216	095700	341547800	9890	9890	9890	9800	699
649	20240216	095600	334677280	9870	9900	9900	9870	364
650	20240216	095500	331075460	9980	9890	9980	9890	31
651	20240216	095400	330766170	9890	9900	9900	9890	301
652	20240216	095300	327786280	9910	9910	9910	9910	4
653	20240216	095200	327746640	9910	9910	9910	9910	20
654	20240216	095100	327548440	9910	9910	9910	9910	201
655	20240216	095000	325556530	9910	9910	9910	9910	40
656	20240216	094900	325160130	9910	9930	9930	9910	11
657	20240216	094800	325051090	9910	9940	9940	9910	232
658	20240216	094700	322749410	9950	9950	9960	9950	41
659	20240216	094600	322341260	9960	9970	9970	9960	158
660	20240216	094500	320767570	9980	9980	9980	9980	1
661	20240216	094400	320757590	9990	9990	9990	9960	388
662	20240216	094300	316886130	10000	10010	10010	10000	3
663	20240216	094200	316856110	10020	10030	10030	9980	600
664	20240216	094100	310858040	10040	10040	10040	10030	110
665	20240216	094000	309753810	10050	10000	10050	10000	862
666	20240216	093900	301102070	9980	10010	10010	9980	60
667	20240216	093800	300502210	10010	10010	10020	10010	223
668	20240216	093700	298269970	10020	10010	10040	9930	55
669	20240216	093600	297719650	10000	10050	10050	10000	8
670	20240216	093500	297639450	10050	10060	10070	9810	1778
671	20240216	093400	279808560	10060	10040	10060	10030	1594
672	20240216	093300	263797390	10030	9960	10030	9950	2017
673	20240216	093200	243615000	9970	9980	9990	9970	882
674	20240216	093100	234805990	9970	9950	9970	9950	321
675	20240216	093000	231611610	9950	9930	9950	9920	1146
676	20240216	092900	220212710	9910	9910	9910	9910	0
677	20240216	092800	220212710	9910	9910	9910	9910	2218
678	20240216	092700	198232330	9880	9870	9880	9840	296
679	20240216	092600	195313360	9860	9810	9870	9810	40
680	20240216	092500	194920050	9820	9840	9880	9820	194
681	20240216	092400	193011440	9840	9890	9890	9840	25
682	20240216	092300	192765260	9910	9910	9910	9900	24
683	20240216	092200	192527430	9910	9900	9910	9850	14
684	20240216	092100	192389030	9900	9900	9900	9900	2
685	20240216	092000	192369230	9910	9900	9910	9880	27
686	20240216	091900	192102380	9910	9930	9930	9910	72
687	20240216	091800	191387450	9930	9930	9930	9930	12
688	20240216	091700	191268290	9850	9940	9940	9850	30
689	20240216	091600	190972230	9950	9900	9950	9900	113
690	20240216	091500	189848020	9950	9890	9950	9890	782
691	20240216	091400	182073730	9840	9920	9950	9840	995
692	20240216	091300	172208750	9910	9950	9950	9910	740
693	20240216	091200	164860610	9960	9970	9970	9940	235
694	20240216	091100	162521820	9970	9990	9990	9930	169
695	20240216	091000	160841690	9970	10040	10040	9970	940
696	20240216	090900	151440990	10040	10030	10040	10010	79
697	20240216	090800	150647940	10040	10000	10040	10000	673
698	20240216	090700	143907400	10020	10050	10070	10000	1035
699	20240216	090600	133534530	10050	9930	10100	9920	10283
700	20240216	090500	30640080	9900	9920	9930	9900	604
701	20240216	090400	24655250	9900	9860	9900	9860	146
702	20240216	090300	23211650	9860	9890	9900	9860	287
703	20240216	090200	20377440	9880	9850	9880	9850	254
704	20240216	090100	17868290	9850	9830	9850	9820	19
705	20240216	090000	17681210	9800	9690	9800	9690	1809