KissMeData/284620/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205600	72911020	4175	4175	4175	4175	369
3	20240216	205500	72911020	4175	4175	4175	4175	0
4	20240216	205400	72911020	4175	4175	4175	4175	0
5	20240216	205300	72911020	4175	4175	4175	4175	0
6	20240216	205200	72911020	4175	4175	4175	4175	0
7	20240216	205100	72911020	4175	4175	4175	4175	0
8	20240216	205000	72911020	4175	4175	4175	4175	0
9	20240216	204900	72911020	4175	4175	4175	4175	0
10	20240216	204800	72911020	4175	4175	4175	4175	0
11	20240216	204700	72911020	4175	4175	4175	4175	0
12	20240216	204600	72911020	4175	4175	4175	4175	0
13	20240216	204500	72911020	4175	4175	4175	4175	0
14	20240216	204400	72911020	4175	4175	4175	4175	0
15	20240216	204300	72911020	4175	4175	4175	4175	0
16	20240216	204200	72911020	4175	4175	4175	4175	0
17	20240216	204100	72911020	4175	4175	4175	4175	0
18	20240216	204000	72911020	4175	4175	4175	4175	0
19	20240216	203900	72911020	4175	4175	4175	4175	0
20	20240216	203800	72911020	4175	4175	4175	4175	0
21	20240216	203700	72911020	4175	4175	4175	4175	0
22	20240216	203600	72911020	4175	4175	4175	4175	0
23	20240216	203500	72911020	4175	4175	4175	4175	0
24	20240216	203400	72911020	4175	4175	4175	4175	0
25	20240216	203300	72911020	4175	4175	4175	4175	0
26	20240216	203200	72911020	4175	4175	4175	4175	0
27	20240216	203100	72911020	4175	4175	4175	4175	0
28	20240216	203000	72911020	4175	4175	4175	4175	0
29	20240216	202900	72911020	4175	4175	4175	4175	0
30	20240216	202800	72911020	4175	4175	4175	4175	0
31	20240216	202700	72911020	4175	4175	4175	4175	0
32	20240216	202600	72911020	4175	4175	4175	4175	369
33	20240216	202500	72911020	4175	4175	4175	4175	0
34	20240216	202400	72911020	4175	4175	4175	4175	0
35	20240216	202300	72911020	4175	4175	4175	4175	0
36	20240216	202200	72911020	4175	4175	4175	4175	0
37	20240216	202100	72911020	4175	4175	4175	4175	0
38	20240216	202000	72911020	4175	4175	4175	4175	0
39	20240216	201900	72911020	4175	4175	4175	4175	0
40	20240216	201800	72911020	4175	4175	4175	4175	0
41	20240216	201700	72911020	4175	4175	4175	4175	0
42	20240216	201600	72911020	4175	4175	4175	4175	0
43	20240216	201500	72911020	4175	4175	4175	4175	0
44	20240216	201400	72911020	4175	4175	4175	4175	0
45	20240216	201300	72911020	4175	4175	4175	4175	0
46	20240216	201200	72911020	4175	4175	4175	4175	0
47	20240216	201100	72911020	4175	4175	4175	4175	0
48	20240216	201000	72911020	4175	4175	4175	4175	0
49	20240216	200900	72911020	4175	4175	4175	4175	0
50	20240216	200800	72911020	4175	4175	4175	4175	0
51	20240216	200700	72911020	4175	4175	4175	4175	0
52	20240216	200600	72911020	4175	4175	4175	4175	0
53	20240216	200500	72911020	4175	4175	4175	4175	0
54	20240216	200400	72911020	4175	4175	4175	4175	0
55	20240216	200300	72911020	4175	4175	4175	4175	0
56	20240216	200200	72911020	4175	4175	4175	4175	0
57	20240216	200100	72911020	4175	4175	4175	4175	0
58	20240216	200000	72911020	4175	4175	4175	4175	0
59	20240216	195900	72911020	4175	4175	4175	4175	0
60	20240216	195800	72911020	4175	4175	4175	4175	0
61	20240216	195700	72911020	4175	4175	4175	4175	0
62	20240216	195600	72911020	4175	4175	4175	4175	369
63	20240216	195500	72911020	4175	4175	4175	4175	0
64	20240216	195400	72911020	4175	4175	4175	4175	0
65	20240216	195300	72911020	4175	4175	4175	4175	0
66	20240216	195200	72911020	4175	4175	4175	4175	0
67	20240216	195100	72911020	4175	4175	4175	4175	0
68	20240216	195000	72911020	4175	4175	4175	4175	0
69	20240216	194900	72911020	4175	4175	4175	4175	0
70	20240216	194800	72911020	4175	4175	4175	4175	0
71	20240216	194700	72911020	4175	4175	4175	4175	0
72	20240216	194600	72911020	4175	4175	4175	4175	0
73	20240216	194500	72911020	4175	4175	4175	4175	0
74	20240216	194400	72911020	4175	4175	4175	4175	0
75	20240216	194300	72911020	4175	4175	4175	4175	0
76	20240216	194200	72911020	4175	4175	4175	4175	0
77	20240216	194100	72911020	4175	4175	4175	4175	0
78	20240216	194000	72911020	4175	4175	4175	4175	0
79	20240216	193900	72911020	4175	4175	4175	4175	0
80	20240216	193800	72911020	4175	4175	4175	4175	0
81	20240216	193700	72911020	4175	4175	4175	4175	0
82	20240216	193600	72911020	4175	4175	4175	4175	0
83	20240216	193500	72911020	4175	4175	4175	4175	0
84	20240216	193400	72911020	4175	4175	4175	4175	0
85	20240216	193300	72911020	4175	4175	4175	4175	0
86	20240216	193200	72911020	4175	4175	4175	4175	0
87	20240216	193100	72911020	4175	4175	4175	4175	0
88	20240216	193000	72911020	4175	4175	4175	4175	0
89	20240216	192900	72911020	4175	4175	4175	4175	0
90	20240216	192800	72911020	4175	4175	4175	4175	0
91	20240216	192700	72911020	4175	4175	4175	4175	0
92	20240216	192600	72911020	4175	4175	4175	4175	369
93	20240216	192500	72911020	4175	4175	4175	4175	0
94	20240216	192400	72911020	4175	4175	4175	4175	0
95	20240216	192300	72911020	4175	4175	4175	4175	0
96	20240216	192200	72911020	4175	4175	4175	4175	0
97	20240216	192100	72911020	4175	4175	4175	4175	0
98	20240216	192000	72911020	4175	4175	4175	4175	0
99	20240216	191900	72911020	4175	4175	4175	4175	0
100	20240216	191800	72911020	4175	4175	4175	4175	0
101	20240216	191700	72911020	4175	4175	4175	4175	0
102	20240216	191600	72911020	4175	4175	4175	4175	0
103	20240216	191500	72911020	4175	4175	4175	4175	0
104	20240216	191400	72911020	4175	4175	4175	4175	0
105	20240216	191300	72911020	4175	4175	4175	4175	0
106	20240216	191200	72911020	4175	4175	4175	4175	0
107	20240216	191100	72911020	4175	4175	4175	4175	0
108	20240216	191000	72911020	4175	4175	4175	4175	0
109	20240216	190900	72911020	4175	4175	4175	4175	0
110	20240216	190800	72911020	4175	4175	4175	4175	0
111	20240216	190700	72911020	4175	4175	4175	4175	0
112	20240216	190600	72911020	4175	4175	4175	4175	0
113	20240216	190500	72911020	4175	4175	4175	4175	0
114	20240216	190400	72911020	4175	4175	4175	4175	0
115	20240216	190300	72911020	4175	4175	4175	4175	0
116	20240216	190200	72911020	4175	4175	4175	4175	0
117	20240216	190100	72911020	4175	4175	4175	4175	0
118	20240216	190000	72911020	4175	4175	4175	4175	0
119	20240216	185900	72911020	4175	4175	4175	4175	0
120	20240216	185800	72911020	4175	4175	4175	4175	0
121	20240216	185700	72911020	4175	4175	4175	4175	0
122	20240216	185600	72911020	4175	4175	4175	4175	369
123	20240216	185500	72911020	4175	4175	4175	4175	0
124	20240216	185400	72911020	4175	4175	4175	4175	0
125	20240216	185300	72911020	4175	4175	4175	4175	0
126	20240216	185200	72911020	4175	4175	4175	4175	0
127	20240216	185100	72911020	4175	4175	4175	4175	0
128	20240216	185000	72911020	4175	4175	4175	4175	0
129	20240216	184900	72911020	4175	4175	4175	4175	0
130	20240216	184800	72911020	4175	4175	4175	4175	0
131	20240216	184700	72911020	4175	4175	4175	4175	0
132	20240216	184600	72911020	4175	4175	4175	4175	0
133	20240216	184500	72911020	4175	4175	4175	4175	0
134	20240216	184400	72911020	4175	4175	4175	4175	0
135	20240216	184300	72911020	4175	4175	4175	4175	0
136	20240216	184200	72911020	4175	4175	4175	4175	0
137	20240216	184100	72911020	4175	4175	4175	4175	0
138	20240216	184000	72911020	4175	4175	4175	4175	0
139	20240216	183900	72911020	4175	4175	4175	4175	0
140	20240216	183800	72911020	4175	4175	4175	4175	0
141	20240216	183700	72911020	4175	4175	4175	4175	0
142	20240216	183600	72911020	4175	4175	4175	4175	0
143	20240216	183500	72911020	4175	4175	4175	4175	0
144	20240216	183400	72911020	4175	4175	4175	4175	0
145	20240216	183300	72911020	4175	4175	4175	4175	0
146	20240216	183200	72911020	4175	4175	4175	4175	0
147	20240216	183100	72911020	4175	4175	4175	4175	0
148	20240216	183000	72911020	4175	4175	4175	4175	0
149	20240216	182900	72911020	4175	4175	4175	4175	0
150	20240216	182800	72911020	4175	4175	4175	4175	0
151	20240216	182700	72911020	4175	4175	4175	4175	0
152	20240216	182600	72911020	4175	4175	4175	4175	369
153	20240216	182500	72911020	4175	4175	4175	4175	0
154	20240216	182400	72911020	4175	4175	4175	4175	0
155	20240216	182300	72911020	4175	4175	4175	4175	0
156	20240216	182200	72911020	4175	4175	4175	4175	0
157	20240216	182100	72911020	4175	4175	4175	4175	0
158	20240216	182000	72911020	4175	4175	4175	4175	0
159	20240216	181900	72911020	4175	4175	4175	4175	0
160	20240216	181800	72911020	4175	4175	4175	4175	0
161	20240216	181700	72911020	4175	4175	4175	4175	0
162	20240216	181600	72911020	4175	4175	4175	4175	0
163	20240216	181500	72911020	4175	4175	4175	4175	0
164	20240216	181400	72911020	4175	4175	4175	4175	0
165	20240216	181300	72911020	4175	4175	4175	4175	0
166	20240216	181200	72911020	4175	4175	4175	4175	0
167	20240216	181100	72911020	4175	4175	4175	4175	0
168	20240216	181000	72911020	4175	4175	4175	4175	0
169	20240216	180900	72911020	4175	4175	4175	4175	0
170	20240216	180800	72911020	4175	4175	4175	4175	0
171	20240216	180700	72911020	4175	4175	4175	4175	0
172	20240216	180600	72911020	4175	4175	4175	4175	0
173	20240216	180500	72911020	4175	4175	4175	4175	0
174	20240216	180400	72911020	4175	4175	4175	4175	0
175	20240216	180300	72911020	4175	4175	4175	4175	0
176	20240216	180200	72911020	4175	4175	4175	4175	0
177	20240216	180100	72911020	4175	4175	4175	4175	0
178	20240216	180000	72911020	4175	4175	4175	4175	0
179	20240216	175900	72911020	4175	4175	4175	4175	0
180	20240216	175800	72911020	4175	4175	4175	4175	0
181	20240216	175700	72911020	4175	4175	4175	4175	0
182	20240216	175600	72911020	4175	4175	4175	4175	369
183	20240216	175500	72911020	4175	4175	4175	4175	0
184	20240216	175400	72911020	4175	4175	4175	4175	0
185	20240216	175300	72911020	4175	4175	4175	4175	0
186	20240216	175200	72911020	4175	4175	4175	4175	0
187	20240216	175100	72911020	4175	4175	4175	4175	0
188	20240216	175000	72911020	4175	4175	4175	4175	0
189	20240216	174900	72911020	4175	4175	4175	4175	0
190	20240216	174800	72911020	4175	4175	4175	4175	0
191	20240216	174700	72911020	4175	4175	4175	4175	0
192	20240216	174600	72911020	4175	4175	4175	4175	0
193	20240216	174500	72911020	4175	4175	4175	4175	0
194	20240216	174400	72911020	4175	4175	4175	4175	0
195	20240216	174300	72911020	4175	4175	4175	4175	0
196	20240216	174200	72911020	4175	4175	4175	4175	0
197	20240216	174100	72911020	4175	4175	4175	4175	0
198	20240216	174000	72911020	4175	4175	4175	4175	0
199	20240216	173900	72911020	4175	4175	4175	4175	0
200	20240216	173800	72911020	4175	4175	4175	4175	0
201	20240216	173700	72911020	4175	4175	4175	4175	0
202	20240216	173600	72911020	4175	4175	4175	4175	0
203	20240216	173500	72911020	4175	4175	4175	4175	0
204	20240216	173400	72911020	4175	4175	4175	4175	0
205	20240216	173300	72911020	4175	4175	4175	4175	0
206	20240216	173200	72911020	4175	4175	4175	4175	0
207	20240216	173100	72911020	4175	4175	4175	4175	0
208	20240216	173000	72911020	4175	4175	4175	4175	0
209	20240216	172900	72911020	4175	4175	4175	4175	0
210	20240216	172800	72911020	4175	4175	4175	4175	0
211	20240216	172700	72911020	4175	4175	4175	4175	0
212	20240216	172600	72911020	4175	4175	4175	4175	369
213	20240216	172500	72911020	4175	4175	4175	4175	0
214	20240216	172400	72911020	4175	4175	4175	4175	0
215	20240216	172300	72911020	4175	4175	4175	4175	0
216	20240216	172200	72911020	4175	4175	4175	4175	0
217	20240216	172100	72911020	4175	4175	4175	4175	0
218	20240216	172000	72911020	4175	4175	4175	4175	0
219	20240216	171900	72911020	4175	4175	4175	4175	0
220	20240216	171800	72911020	4175	4175	4175	4175	0
221	20240216	171700	72911020	4175	4175	4175	4175	0
222	20240216	171600	72911020	4175	4175	4175	4175	0
223	20240216	171500	72911020	4175	4175	4175	4175	0
224	20240216	171400	72911020	4175	4175	4175	4175	0
225	20240216	171300	72911020	4175	4175	4175	4175	0
226	20240216	171200	72911020	4175	4175	4175	4175	0
227	20240216	171100	72911020	4175	4175	4175	4175	0
228	20240216	171000	72911020	4175	4175	4175	4175	0
229	20240216	170900	72911020	4175	4175	4175	4175	0
230	20240216	170800	72911020	4175	4175	4175	4175	0
231	20240216	170700	72911020	4175	4175	4175	4175	0
232	20240216	170600	72911020	4175	4175	4175	4175	0
233	20240216	170500	72911020	4175	4175	4175	4175	0
234	20240216	170400	72911020	4175	4175	4175	4175	0
235	20240216	170300	72911020	4175	4175	4175	4175	0
236	20240216	170200	72911020	4175	4175	4175	4175	0
237	20240216	170100	72911020	4175	4175	4175	4175	0
238	20240216	170000	72911020	4175	4175	4175	4175	0
239	20240216	165900	72911020	4175	4175	4175	4175	0
240	20240216	165800	72911020	4175	4175	4175	4175	0
241	20240216	165700	72911020	4175	4175	4175	4175	0
242	20240216	165600	72911020	4175	4175	4175	4175	369
243	20240216	165500	72911020	4175	4175	4175	4175	0
244	20240216	165400	72911020	4175	4175	4175	4175	0
245	20240216	165300	72911020	4175	4175	4175	4175	0
246	20240216	165200	72911020	4175	4175	4175	4175	0
247	20240216	165100	72911020	4175	4175	4175	4175	0
248	20240216	165000	72911020	4175	4175	4175	4175	0
249	20240216	164900	72911020	4175	4175	4175	4175	0
250	20240216	164800	72911020	4175	4175	4175	4175	0
251	20240216	164700	72911020	4175	4175	4175	4175	0
252	20240216	164600	72911020	4175	4175	4175	4175	0
253	20240216	164500	72911020	4175	4175	4175	4175	0
254	20240216	164400	72911020	4175	4175	4175	4175	0
255	20240216	164300	72911020	4175	4175	4175	4175	0
256	20240216	164200	72911020	4175	4175	4175	4175	0
257	20240216	164100	72911020	4175	4175	4175	4175	0
258	20240216	164000	72911020	4175	4175	4175	4175	0
259	20240216	163900	72911020	4175	4175	4175	4175	0
260	20240216	163800	72911020	4175	4175	4175	4175	0
261	20240216	163700	72911020	4175	4175	4175	4175	0
262	20240216	163600	72911020	4175	4175	4175	4175	0
263	20240216	163500	72911020	4175	4175	4175	4175	0
264	20240216	163400	72911020	4175	4175	4175	4175	0
265	20240216	163300	72911020	4175	4175	4175	4175	0
266	20240216	163200	72911020	4175	4175	4175	4175	0
267	20240216	163100	72911020	4175	4175	4175	4175	0
268	20240216	163000	72911020	4175	4175	4175	4175	0
269	20240216	162900	72911020	4175	4175	4175	4175	0
270	20240216	162800	72911020	4175	4175	4175	4175	0
271	20240216	162700	72911020	4175	4175	4175	4175	0
272	20240216	162600	72911020	4175	4175	4175	4175	369
273	20240216	162500	72911020	4175	4175	4175	4175	0
274	20240216	162400	72911020	4175	4175	4175	4175	0
275	20240216	162300	72911020	4175	4175	4175	4175	0
276	20240216	162200	72911020	4175	4175	4175	4175	0
277	20240216	162100	72911020	4175	4175	4175	4175	0
278	20240216	162000	72911020	4175	4175	4175	4175	0
279	20240216	161900	72911020	4175	4175	4175	4175	0
280	20240216	161800	72911020	4175	4175	4175	4175	0
281	20240216	161700	72911020	4175	4175	4175	4175	0
282	20240216	161600	72911020	4175	4175	4175	4175	0
283	20240216	161500	72911020	4175	4175	4175	4175	0
284	20240216	161400	72911020	4175	4175	4175	4175	0
285	20240216	161300	72911020	4175	4175	4175	4175	0
286	20240216	161200	72911020	4175	4175	4175	4175	0
287	20240216	161100	72911020	4175	4175	4175	4175	0
288	20240216	161000	72911020	4175	4175	4175	4175	0
289	20240216	160900	72911020	4175	4175	4175	4175	0
290	20240216	160800	72911020	4175	4175	4175	4175	0
291	20240216	160700	72911020	4175	4175	4175	4175	0
292	20240216	160600	72911020	4175	4175	4175	4175	0
293	20240216	160500	72911020	4175	4175	4175	4175	0
294	20240216	160400	72911020	4175	4175	4175	4175	0
295	20240216	160300	72911020	4175	4175	4175	4175	0
296	20240216	160200	72911020	4175	4175	4175	4175	0
297	20240216	160100	72911020	4175	4175	4175	4175	0
298	20240216	160000	72911020	4175	4175	4175	4175	0
299	20240216	155900	72911020	4175	4175	4175	4175	0
300	20240216	155800	72911020	4175	4175	4175	4175	0
301	20240216	155700	72911020	4175	4175	4175	4175	0
302	20240216	155600	72911020	4175	4175	4175	4175	369
303	20240216	155500	72911020	4175	4175	4175	4175	0
304	20240216	155400	72911020	4175	4175	4175	4175	0
305	20240216	155300	72911020	4175	4175	4175	4175	0
306	20240216	155200	72911020	4175	4175	4175	4175	0
307	20240216	155100	72911020	4175	4175	4175	4175	0
308	20240216	155000	72911020	4175	4175	4175	4175	0
309	20240216	154900	72911020	4175	4175	4175	4175	0
310	20240216	154800	72911020	4175	4175	4175	4175	0
311	20240216	154700	72911020	4175	4175	4175	4175	0
312	20240216	154600	72911020	4175	4175	4175	4175	0
313	20240216	154500	72911020	4175	4175	4175	4175	0
314	20240216	154400	72911020	4175	4175	4175	4175	0
315	20240216	154300	72911020	4175	4175	4175	4175	0
316	20240216	154200	72911020	4175	4175	4175	4175	0
317	20240216	154100	72911020	4175	4175	4175	4175	0
318	20240216	154000	72911020	4175	4175	4175	4175	0
319	20240216	153900	72911020	4175	4175	4175	4175	0
320	20240216	153800	72911020	4175	4175	4175	4175	0
321	20240216	153700	72911020	4175	4175	4175	4175	0
322	20240216	153600	72911020	4175	4175	4175	4175	0
323	20240216	153500	72911020	4175	4175	4175	4175	0
324	20240216	153400	72911020	4175	4175	4175	4175	0
325	20240216	153300	72911020	4175	4175	4175	4175	0
326	20240216	153200	72911020	4175	4175	4175	4175	0
327	20240216	153100	72911020	4175	4175	4175	4175	0
328	20240216	153000	72911020	4175	4175	4175	4175	369
329	20240216	152900	71370445	4165	4165	4165	4165	0
330	20240216	152800	71370445	4165	4165	4165	4165	0
331	20240216	152700	71370445	4165	4165	4165	4165	0
332	20240216	152600	71370445	4165	4165	4165	4165	0
333	20240216	152500	71370445	4165	4165	4165	4165	0
334	20240216	152400	71370445	4165	4165	4165	4165	0
335	20240216	152300	71370445	4165	4165	4165	4165	0
336	20240216	152200	71370445	4165	4165	4165	4165	0
337	20240216	152100	71370445	4165	4165	4165	4165	0
338	20240216	152000	71370445	4165	4165	4165	4165	0
339	20240216	151900	71370445	4165	4140	4165	4140	13
340	20240216	151800	71316600	4140	4140	4140	4140	18
341	20240216	151700	71242080	4140	4165	4165	4140	13
342	20240216	151600	71188235	4140	4145	4145	4140	266
343	20240216	151500	70086565	4145	4145	4145	4145	28
344	20240216	151400	69970505	4150	4150	4150	4145	139
345	20240216	151300	69394315	4165	4165	4165	4165	73
346	20240216	151200	69090270	4165	4165	4165	4165	1
347	20240216	151100	69086105	4145	4145	4145	4145	0
348	20240216	151000	69086105	4145	4145	4145	4145	48
349	20240216	150900	68887145	4145	4145	4145	4145	0
350	20240216	150800	68887145	4145	4145	4145	4145	2
351	20240216	150700	68878855	4165	4165	4165	4165	16
352	20240216	150600	68812215	4165	4165	4165	4165	1
353	20240216	150500	68808050	4145	4150	4150	4145	231
354	20240216	150400	67849470	4165	4165	4165	4165	1
355	20240216	150300	67845305	4150	4150	4150	4150	0
356	20240216	150200	67845305	4150	4150	4150	4150	0
357	20240216	150100	67845305	4150	4150	4150	4150	0
358	20240216	150000	67845305	4150	4150	4150	4150	0
359	20240216	145900	67845305	4150	4150	4150	4150	0
360	20240216	145800	67845305	4150	4150	4150	4150	5
361	20240216	145700	67824555	4150	4150	4150	4150	54
362	20240216	145600	67600455	4165	4165	4165	4165	0
363	20240216	145500	67600455	4165	4165	4165	4165	0
364	20240216	145400	67600455	4165	4165	4165	4165	0
365	20240216	145300	67600455	4165	4165	4165	4165	0
366	20240216	145200	67600455	4165	4165	4165	4165	0
367	20240216	145100	67600455	4165	4165	4165	4165	0
368	20240216	145000	67600455	4165	4165	4165	4165	0
369	20240216	144900	67600455	4165	4165	4165	4165	0
370	20240216	144800	67600455	4165	4150	4165	4150	107
371	20240216	144700	67156375	4165	4150	4165	4150	48
372	20240216	144600	66957160	4165	4165	4165	4165	1
373	20240216	144500	66952995	4165	4165	4165	4165	0
374	20240216	144400	66952995	4165	4165	4165	4165	0
375	20240216	144300	66952995	4165	4165	4165	4165	0
376	20240216	144200	66952995	4165	4165	4165	4165	0
377	20240216	144100	66952995	4165	4165	4165	4165	0
378	20240216	144000	66952995	4165	4165	4165	4165	0
379	20240216	143900	66952995	4165	4165	4165	4165	0
380	20240216	143800	66952995	4165	4165	4165	4165	0
381	20240216	143700	66952995	4165	4165	4165	4165	0
382	20240216	143600	66952995	4165	4145	4165	4140	55
383	20240216	143500	66725080	4140	4140	4140	4140	0
384	20240216	143400	66725080	4140	4155	4155	4140	100
385	20240216	143300	66310830	4180	4180	4180	4180	0
386	20240216	143200	66310830	4180	4180	4180	4180	0
387	20240216	143100	66310830	4180	4180	4180	4180	0
388	20240216	143000	66310830	4180	4180	4180	4180	0
389	20240216	142900	66310830	4180	4180	4180	4180	0
390	20240216	142800	66310830	4180	4175	4180	4175	3
391	20240216	142700	66298300	4155	4155	4155	4155	7
392	20240216	142600	66269215	4145	4145	4145	4145	50
393	20240216	142500	66061965	4155	4155	4155	4155	0
394	20240216	142400	66061965	4155	4155	4155	4155	0
395	20240216	142300	66061965	4155	4155	4155	4155	0
396	20240216	142200	66061965	4155	4155	4155	4155	5
397	20240216	142100	66041190	4145	4145	4145	4145	22
398	20240216	142000	65950000	4155	4155	4155	4155	0
399	20240216	141900	65950000	4155	4155	4155	4155	0
400	20240216	141800	65950000	4155	4155	4155	4155	0
401	20240216	141700	65950000	4155	4155	4155	4150	320
402	20240216	141600	64620555	4155	4155	4155	4155	0
403	20240216	141500	64620555	4155	4155	4155	4155	0
404	20240216	141400	64620555	4155	4155	4155	4155	0
405	20240216	141300	64620555	4155	4155	4155	4155	52
406	20240216	141200	64404495	4155	4155	4155	4155	0
407	20240216	141100	64404495	4155	4155	4155	4155	0
408	20240216	141000	64404495	4155	4155	4155	4155	0
409	20240216	140900	64404495	4155	4155	4155	4155	0
410	20240216	140800	64404495	4155	4155	4155	4155	0
411	20240216	140700	64404495	4155	4155	4155	4155	1500
412	20240216	140600	58171995	4180	4180	4180	4180	0
413	20240216	140500	58171995	4180	4180	4180	4180	0
414	20240216	140400	58171995	4180	4180	4180	4180	1
415	20240216	140300	58167815	4155	4155	4155	4155	52
416	20240216	140200	57951755	4180	4180	4180	4180	1
417	20240216	140100	57947575	4155	4155	4155	4155	55
418	20240216	140000	57719050	4155	4155	4155	4155	1000
419	20240216	135900	53564050	4185	4185	4185	4185	0
420	20240216	135800	53564050	4185	4185	4185	4185	0
421	20240216	135700	53564050	4185	4185	4185	4185	0
422	20240216	135600	53564050	4185	4185	4185	4185	0
423	20240216	135500	53564050	4185	4185	4185	4185	0
424	20240216	135400	53564050	4185	4185	4185	4185	0
425	20240216	135300	53564050	4185	4185	4185	4185	0
426	20240216	135200	53564050	4185	4185	4185	4185	0
427	20240216	135100	53564050	4185	4185	4185	4185	0
428	20240216	135000	53564050	4185	4185	4185	4185	0
429	20240216	134900	53564050	4185	4185	4185	4185	0
430	20240216	134800	53564050	4185	4185	4185	4185	0
431	20240216	134700	53564050	4185	4185	4185	4185	1
432	20240216	134600	53559865	4160	4160	4160	4160	0
433	20240216	134500	53559865	4160	4160	4160	4160	0
434	20240216	134400	53559865	4160	4160	4160	4160	0
435	20240216	134300	53559865	4160	4160	4160	4160	0
436	20240216	134200	53559865	4160	4160	4160	4160	57
437	20240216	134100	53322745	4160	4175	4175	4160	28
438	20240216	134000	53206145	4155	4155	4155	4155	0
439	20240216	133900	53206145	4155	4155	4155	4155	0
440	20240216	133800	53206145	4155	4155	4155	4155	0
441	20240216	133700	53206145	4155	4155	4155	4155	0
442	20240216	133600	53206145	4155	4155	4155	4155	0
443	20240216	133500	53206145	4155	4155	4155	4155	0
444	20240216	133400	53206145	4155	4155	4155	4155	0
445	20240216	133300	53206145	4155	4155	4155	4155	0
446	20240216	133200	53206145	4155	4155	4155	4155	0
447	20240216	133100	53206145	4155	4155	4155	4155	0
448	20240216	133000	53206145	4155	4155	4155	4155	54
449	20240216	132900	52981775	4160	4160	4160	4160	0
450	20240216	132800	52981775	4160	4160	4160	4160	0
451	20240216	132700	52981775	4160	4160	4160	4160	0
452	20240216	132600	52981775	4160	4160	4160	4160	0
453	20240216	132500	52981775	4160	4160	4160	4160	20
454	20240216	132400	52898575	4175	4175	4175	4175	31
455	20240216	132300	52769150	4160	4160	4160	4160	0
456	20240216	132200	52769150	4160	4160	4160	4160	0
457	20240216	132100	52769150	4160	4160	4160	4160	0
458	20240216	132000	52769150	4160	4160	4160	4160	0
459	20240216	131900	52769150	4160	4160	4160	4160	0
460	20240216	131800	52769150	4160	4160	4160	4160	0
461	20240216	131700	52769150	4160	4160	4160	4160	69
462	20240216	131600	52482110	4160	4175	4175	4160	4
463	20240216	131500	52465440	4160	4160	4160	4160	56
464	20240216	131400	52232480	4180	4180	4180	4180	10
465	20240216	131300	52190680	4180	4180	4180	4180	0
466	20240216	131200	52190680	4180	4180	4180	4180	0
467	20240216	131100	52190680	4180	4180	4180	4180	0
468	20240216	131000	52190680	4180	4180	4180	4180	0
469	20240216	130900	52190680	4180	4160	4180	4160	245
470	20240216	130800	51171460	4180	4180	4180	4180	12
471	20240216	130700	51121300	4180	4180	4180	4180	0
472	20240216	130600	51121300	4180	4175	4180	4175	2
473	20240216	130500	51112945	4160	4160	4160	4160	0
474	20240216	130400	51112945	4160	4160	4160	4160	46
475	20240216	130300	50921585	4160	4160	4160	4160	0
476	20240216	130200	50921585	4160	4160	4160	4160	0
477	20240216	130100	50921585	4160	4160	4160	4160	0
478	20240216	130000	50921585	4160	4160	4160	4160	0
479	20240216	125900	50921585	4160	4160	4160	4160	0
480	20240216	125800	50921585	4160	4160	4160	4160	0
481	20240216	125700	50921585	4160	4160	4160	4160	0
482	20240216	125600	50921585	4160	4160	4160	4160	0
483	20240216	125500	50921585	4160	4160	4160	4160	0
484	20240216	125400	50921585	4160	4160	4160	4160	0
485	20240216	125300	50921585	4160	4160	4160	4160	48
486	20240216	125200	50721905	4185	4185	4185	4185	2
487	20240216	125100	50713535	4185	4185	4185	4185	2
488	20240216	125000	50705165	4190	4190	4190	4190	0
489	20240216	124900	50705165	4190	4190	4190	4190	0
490	20240216	124800	50705165	4190	4190	4190	4190	0
491	20240216	124700	50705165	4190	4190	4190	4190	0
492	20240216	124600	50705165	4190	4190	4190	4190	0
493	20240216	124500	50705165	4190	4190	4190	4190	0
494	20240216	124400	50705165	4190	4190	4190	4190	0
495	20240216	124300	50705165	4190	4190	4190	4190	0
496	20240216	124200	50705165	4190	4190	4190	4190	0
497	20240216	124100	50705165	4190	4160	4190	4160	49
498	20240216	124000	50501270	4190	4190	4190	4190	0
499	20240216	123900	50501270	4190	4190	4190	4190	0
500	20240216	123800	50501270	4190	4190	4190	4190	2
501	20240216	123700	50492890	4190	4190	4190	4190	0
502	20240216	123600	50492890	4190	4190	4190	4190	0
503	20240216	123500	50492890	4190	4190	4190	4190	0
504	20240216	123400	50492890	4190	4190	4190	4190	0
505	20240216	123300	50492890	4190	4190	4190	4190	8
506	20240216	123200	50459370	4190	4190	4190	4190	30
507	20240216	123100	50333670	4190	4190	4190	4190	0
508	20240216	123000	50333670	4190	4190	4190	4190	0
509	20240216	122900	50333670	4190	4160	4190	4155	51
510	20240216	122800	50121515	4190	4180	4190	4180	70
511	20240216	122700	49828495	4160	4160	4160	4160	52
512	20240216	122600	49612175	4190	4190	4190	4190	0
513	20240216	122500	49612175	4190	4190	4190	4190	50
514	20240216	122400	49402675	4190	4190	4190	4190	0
515	20240216	122300	49402675	4190	4190	4190	4190	0
516	20240216	122200	49402675	4190	4190	4190	4190	0
517	20240216	122100	49402675	4190	4190	4190	4190	0
518	20240216	122000	49402675	4190	4190	4190	4190	0
519	20240216	121900	49402675	4190	4190	4190	4190	1
520	20240216	121800	49398485	4185	4185	4185	4185	0
521	20240216	121700	49398485	4185	4185	4185	4185	31
522	20240216	121600	49268750	4155	4155	4155	4155	0
523	20240216	121500	49268750	4155	4155	4155	4155	50
524	20240216	121400	49061000	4180	4155	4180	4155	115
525	20240216	121300	48582800	4180	4180	4180	4155	343
526	20240216	121200	47156560	4160	4165	4165	4155	300
527	20240216	121100	45908895	4180	4180	4180	4180	100
528	20240216	121000	45490895	4180	4180	4180	4180	1
529	20240216	120900	45486715	4155	4160	4160	4155	200
530	20240216	120800	44655540	4175	4175	4175	4175	17
531	20240216	120700	44584565	4155	4165	4165	4155	200
532	20240216	120600	43752770	4180	4180	4180	4180	2
533	20240216	120500	43744410	4180	4175	4180	4175	19
534	20240216	120400	43665080	4175	4175	4175	4175	215
535	20240216	120300	42767455	4165	4165	4165	4165	8
536	20240216	120200	42734135	4160	4165	4165	4160	200
537	20240216	120100	41902120	4175	4170	4175	4170	100
538	20240216	120000	41484950	4155	4155	4155	4155	3
539	20240216	115900	41472485	4155	4155	4155	4155	103
540	20240216	115800	41044520	4155	4155	4155	4155	0
541	20240216	115700	41044520	4155	4155	4155	4155	0
542	20240216	115600	41044520	4155	4155	4155	4155	53
543	20240216	115500	40824305	4155	4155	4155	4155	80
544	20240216	115400	40491905	4155	4155	4155	4155	0
545	20240216	115300	40491905	4155	4155	4155	4155	0
546	20240216	115200	40491905	4155	4155	4155	4155	0
547	20240216	115100	40491905	4155	4155	4155	4155	37
548	20240216	115000	40338170	4155	4155	4155	4155	1021
549	20240216	114900	36095915	4150	4150	4150	4150	2
550	20240216	114800	36087615	4150	4150	4150	4150	500
551	20240216	114700	34012615	4150	4150	4150	4150	0
552	20240216	114600	34012615	4150	4150	4150	4150	1
553	20240216	114500	34008465	4150	4150	4150	4150	0
554	20240216	114400	34008465	4150	4150	4150	4150	0
555	20240216	114300	34008465	4150	4150	4150	4150	1
556	20240216	114200	34004315	4150	4150	4150	4150	10
557	20240216	114100	33962815	4150	4150	4150	4150	0
558	20240216	114000	33962815	4150	4150	4150	4150	1
559	20240216	113900	33958665	4150	4150	4150	4150	0
560	20240216	113800	33958665	4150	4150	4150	4150	6
561	20240216	113700	33933765	4150	4150	4150	4150	0
562	20240216	113600	33933765	4150	4150	4150	4150	0
563	20240216	113500	33933765	4150	4150	4150	4150	80
564	20240216	113400	33601765	4150	4150	4150	4150	0
565	20240216	113300	33601765	4150	4150	4150	4150	0
566	20240216	113200	33601765	4150	4150	4150	4150	0
567	20240216	113100	33601765	4150	4150	4150	4150	0
568	20240216	113000	33601765	4150	4150	4150	4150	1
569	20240216	112900	33597615	4140	4140	4140	4140	0
570	20240216	112800	33597615	4140	4140	4140	4140	0
571	20240216	112700	33597615	4140	4140	4140	4140	1
572	20240216	112600	33593475	4135	4135	4135	4135	0
573	20240216	112500	33593475	4135	4135	4135	4135	0
574	20240216	112400	33593475	4135	4135	4135	4135	0
575	20240216	112300	33593475	4135	4135	4135	4135	100
576	20240216	112200	33179975	4135	4135	4135	4135	0
577	20240216	112100	33179975	4135	4135	4135	4135	0
578	20240216	112000	33179975	4135	4135	4135	4135	0
579	20240216	111900	33179975	4135	4135	4135	4135	0
580	20240216	111800	33179975	4135	4135	4135	4135	0
581	20240216	111700	33179975	4135	4135	4135	4135	1
582	20240216	111600	33175840	4115	4115	4115	4115	0
583	20240216	111500	33175840	4115	4115	4115	4115	0
584	20240216	111400	33175840	4115	4115	4115	4115	0
585	20240216	111300	33175840	4115	4120	4120	4115	53
586	20240216	111200	32957505	4115	4135	4135	4115	2500
587	20240216	111100	22662115	4130	4130	4130	4130	0
588	20240216	111000	22662115	4130	4135	4135	4130	200
589	20240216	110900	21835370	4135	4135	4135	4135	526
590	20240216	110800	19660360	4150	4150	4150	4150	0
591	20240216	110700	19660360	4150	4150	4150	4150	0
592	20240216	110600	19660360	4150	4150	4150	4150	0
593	20240216	110500	19660360	4150	4150	4150	4150	0
594	20240216	110400	19660360	4150	4150	4150	4150	0
595	20240216	110300	19660360	4150	4150	4150	4150	0
596	20240216	110200	19660360	4150	4150	4150	4150	0
597	20240216	110100	19660360	4150	4150	4150	4150	0
598	20240216	110000	19660360	4150	4150	4150	4150	0
599	20240216	105900	19660360	4150	4150	4150	4150	0
600	20240216	105800	19660360	4150	4150	4150	4150	1
601	20240216	105700	19656210	4150	4150	4150	4150	0
602	20240216	105600	19656210	4150	4150	4150	4150	0
603	20240216	105500	19656210	4150	4150	4150	4150	0
604	20240216	105400	19656210	4150	4150	4150	4150	0
605	20240216	105300	19656210	4150	4150	4150	4150	1
606	20240216	105200	19652060	4150	4140	4150	4140	747
607	20240216	105100	16557480	4140	4140	4140	4140	0
608	20240216	105000	16557480	4140	4140	4140	4140	0
609	20240216	104900	16557480	4140	4140	4140	4140	0
610	20240216	104800	16557480	4140	4140	4140	4140	0
611	20240216	104700	16557480	4140	4140	4140	4140	6
612	20240216	104600	16532640	4140	4140	4140	4140	0
613	20240216	104500	16532640	4140	4140	4140	4140	0
614	20240216	104400	16532640	4140	4140	4140	4140	51
615	20240216	104300	16321500	4135	4140	4140	4135	299
616	20240216	104200	15083850	4140	4140	4140	4140	0
617	20240216	104100	15083850	4140	4140	4140	4140	0
618	20240216	104000	15083850	4140	4140	4140	4140	0
619	20240216	103900	15083850	4140	4140	4140	4140	1
620	20240216	103800	15079710	4145	4145	4145	4145	0
621	20240216	103700	15079710	4145	4145	4145	4145	10
622	20240216	103600	15038260	4150	4150	4150	4150	1
623	20240216	103500	15034110	4140	4140	4140	4140	0
624	20240216	103400	15034110	4140	4145	4145	4140	83
625	20240216	103300	14690140	4150	4150	4150	4150	10
626	20240216	103200	14648640	4150	4150	4150	4150	0
627	20240216	103100	14648640	4150	4150	4150	4150	0
628	20240216	103000	14648640	4150	4150	4150	4150	0
629	20240216	102900	14648640	4150	4150	4150	4150	30
630	20240216	102800	14524140	4185	4185	4185	4185	0
631	20240216	102700	14524140	4185	4185	4185	4185	40
632	20240216	102600	14356740	4195	4195	4195	4195	0
633	20240216	102500	14356740	4195	4195	4195	4195	0
634	20240216	102400	14356740	4195	4195	4195	4195	0
635	20240216	102300	14356740	4195	4185	4195	4180	5
636	20240216	102200	14335810	4180	4180	4180	4175	39
637	20240216	102100	14172800	4180	4180	4180	4180	19
638	20240216	102000	14093380	4180	4150	4180	4150	9
639	20240216	101900	14056000	4180	4180	4180	4180	0
640	20240216	101800	14056000	4180	4180	4180	4180	1
641	20240216	101700	14051820	4150	4150	4150	4150	0
642	20240216	101600	14051820	4150	4150	4150	4150	0
643	20240216	101500	14051820	4150	4150	4150	4150	0
644	20240216	101400	14051820	4150	4150	4150	4150	0
645	20240216	101300	14051820	4150	4150	4150	4150	186
646	20240216	101200	13279920	4155	4155	4195	4155	33
647	20240216	101100	13142405	4200	4190	4200	4190	15
648	20240216	101000	13079480	4195	4195	4195	4195	0
649	20240216	100900	13079480	4195	4185	4195	4185	30
650	20240216	100800	12953780	4185	4175	4185	4175	1000
651	20240216	100700	8770735	4175	4165	4175	4160	60
652	20240216	100600	8520410	4165	4165	4165	4165	0
653	20240216	100500	8520410	4165	4165	4165	4165	50
654	20240216	100400	8312160	4165	4165	4165	4165	0
655	20240216	100300	8312160	4165	4165	4165	4165	4
656	20240216	100200	8295500	4165	4165	4165	4165	1
657	20240216	100100	8291335	4145	4145	4145	4145	68
658	20240216	100000	8009475	4180	4180	4180	4180	0
659	20240216	095900	8009475	4180	4155	4180	4155	41
660	20240216	095800	7838670	4155	4155	4155	4155	55
661	20240216	095700	7610145	4155	4155	4155	4155	18
662	20240216	095600	7535355	4145	4145	4145	4145	0
663	20240216	095500	7535355	4145	4145	4145	4145	9
664	20240216	095400	7498050	4145	4145	4145	4145	118
665	20240216	095300	7008940	4145	4145	4145	4145	0
666	20240216	095200	7008940	4145	4145	4145	4145	408
667	20240216	095100	5317780	4140	4130	4140	4130	144
668	20240216	095000	4721895	4140	4140	4140	4135	58
669	20240216	094900	4481780	4140	4140	4140	4140	0
670	20240216	094800	4481780	4140	4140	4140	4140	1
671	20240216	094700	4477640	4130	4130	4130	4130	1
672	20240216	094600	4473510	4130	4130	4130	4130	0
673	20240216	094500	4473510	4130	4130	4130	4130	2
674	20240216	094400	4465250	4130	4130	4130	4130	0
675	20240216	094300	4465250	4130	4130	4130	4130	0
676	20240216	094200	4465250	4130	4135	4135	4130	38
677	20240216	094100	4308140	4145	4145	4145	4145	0
678	20240216	094000	4308140	4145	4145	4145	4145	10
679	20240216	093900	4266690	4145	4140	4145	4140	60
680	20240216	093800	4018070	4135	4140	4140	4135	52
681	20240216	093700	3802800	4140	4140	4140	4140	2
682	20240216	093600	3794520	4140	4140	4140	4140	0
683	20240216	093500	3794520	4140	4140	4140	4140	11
684	20240216	093400	3748980	4140	4140	4140	4140	0
685	20240216	093300	3748980	4140	4135	4140	4130	19
686	20240216	093200	3670390	4115	4125	4140	4115	242
687	20240216	093100	2674320	4130	4130	4130	4130	0
688	20240216	093000	2674320	4130	4130	4130	4130	0
689	20240216	092900	2674320	4130	4140	4140	4120	5
690	20240216	092800	2653690	4120	4120	4120	4120	0
691	20240216	092700	2653690	4120	4130	4130	4120	91
692	20240216	092600	2278200	4135	4135	4135	4135	0
693	20240216	092500	2278200	4135	4140	4140	4135	2
694	20240216	092400	2269925	4130	4130	4130	4130	0
695	20240216	092300	2269925	4130	4130	4130	4130	0
696	20240216	092200	2269925	4130	4130	4130	4130	0
697	20240216	092100	2269925	4130	4130	4130	4130	0
698	20240216	092000	2269925	4130	4135	4135	4130	23
699	20240216	091900	2174930	4130	4130	4130	4130	0
700	20240216	091800	2174930	4130	4130	4130	4130	0
701	20240216	091700	2174930	4130	4130	4130	4130	0
702	20240216	091600	2174930	4130	4130	4130	4130	15
703	20240216	091500	2112980	4135	4135	4135	4135	0
704	20240216	091400	2112980	4135	4135	4135	4135	100
705	20240216	091300	1699480	4135	4135	4135	4135	0
706	20240216	091200	1699480	4135	4135	4135	4135	104
707	20240216	091100	1269440	4180	4180	4180	4180	7
708	20240216	091000	1240180	4180	4145	4180	4145	59
709	20240216	090900	995105	4185	4185	4185	4185	0
710	20240216	090800	995105	4185	4185	4185	4185	0
711	20240216	090700	995105	4185	4185	4185	4185	0
712	20240216	090600	995105	4185	4185	4185	4185	0
713	20240216	090500	995105	4185	4185	4185	4185	0
714	20240216	090400	995105	4185	4185	4185	4185	0
715	20240216	090300	995105	4185	4185	4185	4185	1
716	20240216	090200	990920	4185	4170	4185	4170	4
717	20240216	090100	974225	4150	4150	4150	4150	0
718	20240216	090000	974225	4150	4145	4150	4145	235