KissMeData/123040/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201400	998643690	5280	5280	5280	5280	1467
3	20240216	201300	998643690	5280	5280	5280	5280	0
4	20240216	201200	998643690	5280	5280	5280	5280	0
5	20240216	201100	998643690	5280	5280	5280	5280	0
6	20240216	201000	998643690	5280	5280	5280	5280	0
7	20240216	200900	998643690	5280	5280	5280	5280	0
8	20240216	200800	998643690	5280	5280	5280	5280	0
9	20240216	200700	998643690	5280	5280	5280	5280	0
10	20240216	200600	998643690	5280	5280	5280	5280	0
11	20240216	200500	998643690	5280	5280	5280	5280	0
12	20240216	200400	998643690	5280	5280	5280	5280	0
13	20240216	200300	998643690	5280	5280	5280	5280	0
14	20240216	200200	998643690	5280	5280	5280	5280	0
15	20240216	200100	998643690	5280	5280	5280	5280	0
16	20240216	200000	998643690	5280	5280	5280	5280	0
17	20240216	195900	998643690	5280	5280	5280	5280	0
18	20240216	195800	998643690	5280	5280	5280	5280	0
19	20240216	195700	998643690	5280	5280	5280	5280	0
20	20240216	195600	998643690	5280	5280	5280	5280	0
21	20240216	195500	998643690	5280	5280	5280	5280	0
22	20240216	195400	998643690	5280	5280	5280	5280	0
23	20240216	195300	998643690	5280	5280	5280	5280	0
24	20240216	195200	998643690	5280	5280	5280	5280	0
25	20240216	195100	998643690	5280	5280	5280	5280	0
26	20240216	195000	998643690	5280	5280	5280	5280	0
27	20240216	194900	998643690	5280	5280	5280	5280	0
28	20240216	194800	998643690	5280	5280	5280	5280	0
29	20240216	194700	998643690	5280	5280	5280	5280	0
30	20240216	194600	998643690	5280	5280	5280	5280	0
31	20240216	194500	998643690	5280	5280	5280	5280	0
32	20240216	194400	998643690	5280	5280	5280	5280	1467
33	20240216	194300	998643690	5280	5280	5280	5280	0
34	20240216	194200	998643690	5280	5280	5280	5280	0
35	20240216	194100	998643690	5280	5280	5280	5280	0
36	20240216	194000	998643690	5280	5280	5280	5280	0
37	20240216	193900	998643690	5280	5280	5280	5280	0
38	20240216	193800	998643690	5280	5280	5280	5280	0
39	20240216	193700	998643690	5280	5280	5280	5280	0
40	20240216	193600	998643690	5280	5280	5280	5280	0
41	20240216	193500	998643690	5280	5280	5280	5280	0
42	20240216	193400	998643690	5280	5280	5280	5280	0
43	20240216	193300	998643690	5280	5280	5280	5280	0
44	20240216	193200	998643690	5280	5280	5280	5280	0
45	20240216	193100	998643690	5280	5280	5280	5280	0
46	20240216	193000	998643690	5280	5280	5280	5280	0
47	20240216	192900	998643690	5280	5280	5280	5280	0
48	20240216	192800	998643690	5280	5280	5280	5280	0
49	20240216	192700	998643690	5280	5280	5280	5280	0
50	20240216	192600	998643690	5280	5280	5280	5280	0
51	20240216	192500	998643690	5280	5280	5280	5280	0
52	20240216	192400	998643690	5280	5280	5280	5280	0
53	20240216	192300	998643690	5280	5280	5280	5280	0
54	20240216	192200	998643690	5280	5280	5280	5280	0
55	20240216	192100	998643690	5280	5280	5280	5280	0
56	20240216	192000	998643690	5280	5280	5280	5280	0
57	20240216	191900	998643690	5280	5280	5280	5280	0
58	20240216	191800	998643690	5280	5280	5280	5280	0
59	20240216	191700	998643690	5280	5280	5280	5280	0
60	20240216	191600	998643690	5280	5280	5280	5280	0
61	20240216	191500	998643690	5280	5280	5280	5280	0
62	20240216	191400	998643690	5280	5280	5280	5280	1467
63	20240216	191300	998643690	5280	5280	5280	5280	0
64	20240216	191200	998643690	5280	5280	5280	5280	0
65	20240216	191100	998643690	5280	5280	5280	5280	0
66	20240216	191000	998643690	5280	5280	5280	5280	0
67	20240216	190900	998643690	5280	5280	5280	5280	0
68	20240216	190800	998643690	5280	5280	5280	5280	0
69	20240216	190700	998643690	5280	5280	5280	5280	0
70	20240216	190600	998643690	5280	5280	5280	5280	0
71	20240216	190500	998643690	5280	5280	5280	5280	0
72	20240216	190400	998643690	5280	5280	5280	5280	0
73	20240216	190300	998643690	5280	5280	5280	5280	0
74	20240216	190200	998643690	5280	5280	5280	5280	0
75	20240216	190100	998643690	5280	5280	5280	5280	0
76	20240216	190000	998643690	5280	5280	5280	5280	0
77	20240216	185900	998643690	5280	5280	5280	5280	0
78	20240216	185800	998643690	5280	5280	5280	5280	0
79	20240216	185700	998643690	5280	5280	5280	5280	0
80	20240216	185600	998643690	5280	5280	5280	5280	0
81	20240216	185500	998643690	5280	5280	5280	5280	0
82	20240216	185400	998643690	5280	5280	5280	5280	0
83	20240216	185300	998643690	5280	5280	5280	5280	0
84	20240216	185200	998643690	5280	5280	5280	5280	0
85	20240216	185100	998643690	5280	5280	5280	5280	0
86	20240216	185000	998643690	5280	5280	5280	5280	0
87	20240216	184900	998643690	5280	5280	5280	5280	0
88	20240216	184800	998643690	5280	5280	5280	5280	0
89	20240216	184700	998643690	5280	5280	5280	5280	0
90	20240216	184600	998643690	5280	5280	5280	5280	0
91	20240216	184500	998643690	5280	5280	5280	5280	0
92	20240216	184400	998643690	5280	5280	5280	5280	1467
93	20240216	184300	998643690	5280	5280	5280	5280	0
94	20240216	184200	998643690	5280	5280	5280	5280	0
95	20240216	184100	998643690	5280	5280	5280	5280	0
96	20240216	184000	998643690	5280	5280	5280	5280	0
97	20240216	183900	998643690	5280	5280	5280	5280	0
98	20240216	183800	998643690	5280	5280	5280	5280	0
99	20240216	183700	998643690	5280	5280	5280	5280	0
100	20240216	183600	998643690	5280	5280	5280	5280	0
101	20240216	183500	998643690	5280	5280	5280	5280	0
102	20240216	183400	998643690	5280	5280	5280	5280	0
103	20240216	183300	998643690	5280	5280	5280	5280	0
104	20240216	183200	998643690	5280	5280	5280	5280	0
105	20240216	183100	998643690	5280	5280	5280	5280	0
106	20240216	183000	998643690	5280	5280	5280	5280	0
107	20240216	182900	998643690	5280	5280	5280	5280	0
108	20240216	182800	998643690	5280	5280	5280	5280	0
109	20240216	182700	998643690	5280	5280	5280	5280	0
110	20240216	182600	998643690	5280	5280	5280	5280	0
111	20240216	182500	998643690	5280	5280	5280	5280	0
112	20240216	182400	998643690	5280	5280	5280	5280	0
113	20240216	182300	998643690	5280	5280	5280	5280	0
114	20240216	182200	998643690	5280	5280	5280	5280	0
115	20240216	182100	998643690	5280	5280	5280	5280	0
116	20240216	182000	998643690	5280	5280	5280	5280	0
117	20240216	181900	998643690	5280	5280	5280	5280	0
118	20240216	181800	998643690	5280	5280	5280	5280	0
119	20240216	181700	998643690	5280	5280	5280	5280	0
120	20240216	181600	998643690	5280	5280	5280	5280	0
121	20240216	181500	998643690	5280	5280	5280	5280	0
122	20240216	181400	998643690	5280	5280	5280	5280	1467
123	20240216	181300	998643690	5280	5280	5280	5280	0
124	20240216	181200	998643690	5280	5280	5280	5280	0
125	20240216	181100	998643690	5280	5280	5280	5280	0
126	20240216	181000	998643690	5280	5280	5280	5280	0
127	20240216	180900	998643690	5280	5280	5280	5280	0
128	20240216	180800	998643690	5280	5280	5280	5280	0
129	20240216	180700	998643690	5280	5280	5280	5280	0
130	20240216	180600	998643690	5280	5280	5280	5280	0
131	20240216	180500	998643690	5280	5280	5280	5280	0
132	20240216	180400	998643690	5280	5280	5280	5280	0
133	20240216	180300	998643690	5280	5280	5280	5280	0
134	20240216	180200	998643690	5280	5280	5280	5280	0
135	20240216	180100	998643690	5280	5280	5280	5280	0
136	20240216	180000	998643690	5280	5280	5280	5280	0
137	20240216	175900	998643690	5280	5280	5280	5280	0
138	20240216	175800	998643690	5280	5280	5280	5280	0
139	20240216	175700	998643690	5280	5280	5280	5280	0
140	20240216	175600	998643690	5280	5280	5280	5280	0
141	20240216	175500	998643690	5280	5280	5280	5280	0
142	20240216	175400	998643690	5280	5280	5280	5280	0
143	20240216	175300	998643690	5280	5280	5280	5280	0
144	20240216	175200	998643690	5280	5280	5280	5280	0
145	20240216	175100	998643690	5280	5280	5280	5280	0
146	20240216	175000	998643690	5280	5280	5280	5280	0
147	20240216	174900	998643690	5280	5280	5280	5280	0
148	20240216	174800	998643690	5280	5280	5280	5280	0
149	20240216	174700	998643690	5280	5280	5280	5280	0
150	20240216	174600	998643690	5280	5280	5280	5280	0
151	20240216	174500	998643690	5280	5280	5280	5280	0
152	20240216	174400	998643690	5280	5280	5280	5280	1467
153	20240216	174300	998643690	5280	5280	5280	5280	0
154	20240216	174200	998643690	5280	5280	5280	5280	0
155	20240216	174100	998643690	5280	5280	5280	5280	0
156	20240216	174000	998643690	5280	5280	5280	5280	0
157	20240216	173900	998643690	5280	5280	5280	5280	0
158	20240216	173800	998643690	5280	5280	5280	5280	0
159	20240216	173700	998643690	5280	5280	5280	5280	0
160	20240216	173600	998643690	5280	5280	5280	5280	0
161	20240216	173500	998643690	5280	5280	5280	5280	0
162	20240216	173400	998643690	5280	5280	5280	5280	0
163	20240216	173300	998643690	5280	5280	5280	5280	0
164	20240216	173200	998643690	5280	5280	5280	5280	0
165	20240216	173100	998643690	5280	5280	5280	5280	0
166	20240216	173000	998643690	5280	5280	5280	5280	0
167	20240216	172900	998643690	5280	5280	5280	5280	0
168	20240216	172800	998643690	5280	5280	5280	5280	0
169	20240216	172700	998643690	5280	5280	5280	5280	0
170	20240216	172600	998643690	5280	5280	5280	5280	0
171	20240216	172500	998643690	5280	5280	5280	5280	0
172	20240216	172400	998643690	5280	5280	5280	5280	0
173	20240216	172300	998643690	5280	5280	5280	5280	0
174	20240216	172200	998643690	5280	5280	5280	5280	0
175	20240216	172100	998643690	5280	5280	5280	5280	0
176	20240216	172000	998643690	5280	5280	5280	5280	0
177	20240216	171900	998643690	5280	5280	5280	5280	0
178	20240216	171800	998643690	5280	5280	5280	5280	0
179	20240216	171700	998643690	5280	5280	5280	5280	0
180	20240216	171600	998643690	5280	5280	5280	5280	0
181	20240216	171500	998643690	5280	5280	5280	5280	0
182	20240216	171400	998643690	5280	5280	5280	5280	1467
183	20240216	171300	998643690	5280	5280	5280	5280	0
184	20240216	171200	998643690	5280	5280	5280	5280	0
185	20240216	171100	998643690	5280	5280	5280	5280	0
186	20240216	171000	998643690	5280	5280	5280	5280	0
187	20240216	170900	998643690	5280	5280	5280	5280	0
188	20240216	170800	998643690	5280	5280	5280	5280	0
189	20240216	170700	998643690	5280	5280	5280	5280	0
190	20240216	170600	998643690	5280	5280	5280	5280	0
191	20240216	170500	998643690	5280	5280	5280	5280	0
192	20240216	170400	998643690	5280	5280	5280	5280	0
193	20240216	170300	998643690	5280	5280	5280	5280	0
194	20240216	170200	998643690	5280	5280	5280	5280	0
195	20240216	170100	998643690	5280	5280	5280	5280	0
196	20240216	170000	998643690	5280	5280	5280	5280	0
197	20240216	165900	998643690	5280	5280	5280	5280	0
198	20240216	165800	998643690	5280	5280	5280	5280	0
199	20240216	165700	998643690	5280	5280	5280	5280	0
200	20240216	165600	998643690	5280	5280	5280	5280	0
201	20240216	165500	998643690	5280	5280	5280	5280	0
202	20240216	165400	998643690	5280	5280	5280	5280	0
203	20240216	165300	998643690	5280	5280	5280	5280	0
204	20240216	165200	998643690	5280	5280	5280	5280	0
205	20240216	165100	998643690	5280	5280	5280	5280	0
206	20240216	165000	998643690	5280	5280	5280	5280	0
207	20240216	164900	998643690	5280	5280	5280	5280	0
208	20240216	164800	998643690	5280	5280	5280	5280	0
209	20240216	164700	998643690	5280	5280	5280	5280	0
210	20240216	164600	998643690	5280	5280	5280	5280	0
211	20240216	164500	998643690	5280	5280	5280	5280	0
212	20240216	164400	998643690	5280	5280	5280	5280	1467
213	20240216	164300	998643690	5280	5280	5280	5280	0
214	20240216	164200	998643690	5280	5280	5280	5280	0
215	20240216	164100	998643690	5280	5280	5280	5280	0
216	20240216	164000	998643690	5280	5280	5280	5280	0
217	20240216	163900	998643690	5280	5280	5280	5280	0
218	20240216	163800	998643690	5280	5280	5280	5280	0
219	20240216	163700	998643690	5280	5280	5280	5280	0
220	20240216	163600	998643690	5280	5280	5280	5280	0
221	20240216	163500	998643690	5280	5280	5280	5280	0
222	20240216	163400	998643690	5280	5280	5280	5280	0
223	20240216	163300	998643690	5280	5280	5280	5280	0
224	20240216	163200	998643690	5280	5280	5280	5280	0
225	20240216	163100	998643690	5280	5280	5280	5280	0
226	20240216	163000	998643690	5280	5280	5280	5280	0
227	20240216	162900	998643690	5280	5280	5280	5280	0
228	20240216	162800	998643690	5280	5280	5280	5280	0
229	20240216	162700	998643690	5280	5280	5280	5280	0
230	20240216	162600	998643690	5280	5280	5280	5280	0
231	20240216	162500	998643690	5280	5280	5280	5280	0
232	20240216	162400	998643690	5280	5280	5280	5280	0
233	20240216	162300	998643690	5280	5280	5280	5280	0
234	20240216	162200	998643690	5280	5280	5280	5280	0
235	20240216	162100	998643690	5280	5280	5280	5280	0
236	20240216	162000	998643690	5280	5280	5280	5280	0
237	20240216	161900	998643690	5280	5280	5280	5280	0
238	20240216	161800	998643690	5280	5280	5280	5280	0
239	20240216	161700	998643690	5280	5280	5280	5280	0
240	20240216	161600	998643690	5280	5280	5280	5280	0
241	20240216	161500	998643690	5280	5280	5280	5280	0
242	20240216	161400	998643690	5280	5280	5280	5280	1467
243	20240216	161300	998643690	5280	5280	5280	5280	0
244	20240216	161200	998643690	5280	5280	5280	5280	0
245	20240216	161100	998643690	5280	5280	5280	5280	0
246	20240216	161000	998643690	5280	5280	5280	5280	0
247	20240216	160900	998643690	5280	5280	5280	5280	0
248	20240216	160800	998643690	5280	5280	5280	5280	0
249	20240216	160700	998643690	5280	5280	5280	5280	0
250	20240216	160600	998643690	5280	5280	5280	5280	0
251	20240216	160500	998643690	5280	5280	5280	5280	0
252	20240216	160400	998643690	5280	5280	5280	5280	0
253	20240216	160300	998643690	5280	5280	5280	5280	0
254	20240216	160200	998643690	5280	5280	5280	5280	0
255	20240216	160100	998643690	5280	5280	5280	5280	0
256	20240216	160000	998643690	5280	5280	5280	5280	0
257	20240216	155900	998643690	5280	5280	5280	5280	0
258	20240216	155800	998643690	5280	5280	5280	5280	0
259	20240216	155700	998643690	5280	5280	5280	5280	0
260	20240216	155600	998643690	5280	5280	5280	5280	0
261	20240216	155500	998643690	5280	5280	5280	5280	0
262	20240216	155400	998643690	5280	5280	5280	5280	0
263	20240216	155300	998643690	5280	5280	5280	5280	0
264	20240216	155200	998643690	5280	5280	5280	5280	0
265	20240216	155100	998643690	5280	5280	5280	5280	0
266	20240216	155000	998643690	5280	5280	5280	5280	0
267	20240216	154900	998643690	5280	5280	5280	5280	0
268	20240216	154800	998643690	5280	5280	5280	5280	0
269	20240216	154700	998643690	5280	5280	5280	5280	0
270	20240216	154600	998643690	5280	5280	5280	5280	0
271	20240216	154500	998643690	5280	5280	5280	5280	0
272	20240216	154400	998643690	5280	5280	5280	5280	1467
273	20240216	154300	998643690	5280	5280	5280	5280	0
274	20240216	154200	998643690	5280	5280	5280	5280	0
275	20240216	154100	998643690	5280	5280	5280	5280	0
276	20240216	154000	998643690	5280	5280	5280	5280	0
277	20240216	153900	998643690	5280	5280	5280	5280	0
278	20240216	153800	998643690	5280	5280	5280	5280	0
279	20240216	153700	998643690	5280	5280	5280	5280	0
280	20240216	153600	998643690	5280	5280	5280	5280	0
281	20240216	153500	998643690	5280	5280	5280	5280	0
282	20240216	153400	998643690	5280	5280	5280	5280	0
283	20240216	153300	998643690	5280	5280	5280	5280	0
284	20240216	153200	998643690	5280	5280	5280	5280	0
285	20240216	153100	998643690	5280	5280	5280	5280	0
286	20240216	153000	998643690	5280	5280	5280	5280	1467
287	20240216	152900	990897930	5280	5280	5280	5280	0
288	20240216	152800	990897930	5280	5280	5280	5280	0
289	20240216	152700	990897930	5280	5280	5280	5280	0
290	20240216	152600	990897930	5280	5280	5280	5280	0
291	20240216	152500	990897930	5280	5280	5280	5280	0
292	20240216	152400	990897930	5280	5280	5280	5280	0
293	20240216	152300	990897930	5280	5280	5280	5280	0
294	20240216	152200	990897930	5280	5280	5280	5280	0
295	20240216	152100	990897930	5280	5280	5280	5280	0
296	20240216	152000	990897930	5280	5280	5280	5280	0
297	20240216	151900	990897930	5280	5280	5280	5260	2047
298	20240216	151800	980091150	5260	5270	5280	5260	373
299	20240216	151700	978125200	5270	5280	5280	5270	310
300	20240216	151600	976488580	5260	5280	5280	5260	498
301	20240216	151500	973861940	5280	5270	5280	5270	1866
302	20240216	151400	964020460	5270	5270	5280	5270	707
303	20240216	151300	960294560	5270	5270	5270	5270	1
304	20240216	151200	960289290	5280	5270	5280	5270	35
305	20240216	151100	960104830	5270	5270	5280	5270	735
306	20240216	151000	956231360	5280	5270	5280	5270	260
307	20240216	150900	954861150	5270	5280	5280	5270	31
308	20240216	150800	954697480	5280	5280	5280	5280	270
309	20240216	150700	953271880	5270	5270	5270	5260	4658
310	20240216	150600	928745240	5260	5260	5260	5260	803
311	20240216	150500	924521460	5260	5260	5260	5260	258
312	20240216	150400	923164380	5260	5260	5270	5260	107
313	20240216	150300	922601540	5270	5270	5270	5270	100
314	20240216	150200	922074540	5270	5260	5270	5260	106
315	20240216	150100	921516930	5260	5260	5260	5260	210
316	20240216	150000	920412330	5270	5260	5270	5260	169
317	20240216	145900	919523380	5270	5270	5270	5270	101
318	20240216	145800	918991110	5260	5260	5270	5260	561
319	20240216	145700	916040240	5270	5270	5270	5270	0
320	20240216	145600	916040240	5270	5270	5270	5260	12
321	20240216	145500	915977100	5260	5260	5260	5260	700
322	20240216	145400	912295100	5270	5270	5270	5270	0
323	20240216	145300	912295100	5270	5270	5270	5270	2
324	20240216	145200	912284560	5270	5270	5270	5270	1
325	20240216	145100	912279290	5270	5270	5270	5260	156
326	20240216	145000	911458560	5270	5270	5270	5270	20
327	20240216	144900	911353160	5270	5280	5280	5270	111
328	20240216	144800	910767690	5280	5280	5280	5280	0
329	20240216	144700	910767690	5280	5250	5280	5250	5166
330	20240216	144600	883589460	5260	5260	5260	5260	0
331	20240216	144500	883589460	5260	5260	5260	5250	49
332	20240216	144400	883332190	5250	5250	5250	5250	30
333	20240216	144300	883174690	5250	5260	5260	5250	93
334	20240216	144200	882686430	5250	5250	5250	5250	1180
335	20240216	144100	876491430	5260	5260	5260	5260	8
336	20240216	144000	876449350	5250	5250	5250	5250	0
337	20240216	143900	876449350	5250	5250	5250	5250	37
338	20240216	143800	876255100	5260	5260	5260	5260	5
339	20240216	143700	876228800	5260	5260	5260	5260	50
340	20240216	143600	875965800	5260	5260	5260	5260	1405
341	20240216	143500	868575500	5260	5260	5260	5260	67
342	20240216	143400	868223080	5270	5260	5270	5260	540
343	20240216	143300	865382650	5270	5270	5270	5270	0
344	20240216	143200	865382650	5270	5270	5270	5270	1
345	20240216	143100	865377380	5250	5250	5250	5250	20
346	20240216	143000	865272380	5270	5260	5270	5260	349
347	20240216	142900	863436610	5260	5260	5260	5260	20
348	20240216	142800	863331410	5260	5260	5260	5260	0
349	20240216	142700	863331410	5260	5260	5260	5260	367
350	20240216	142600	861400990	5250	5260	5260	5250	26
351	20240216	142500	861264290	5260	5260	5260	5260	2
352	20240216	142400	861253770	5260	5250	5260	5250	210
353	20240216	142300	860149370	5260	5260	5260	5260	6
354	20240216	142200	860117810	5260	5260	5260	5260	310
355	20240216	142100	858487210	5260	5260	5260	5260	70
356	20240216	142000	858119010	5260	5260	5260	5260	21
357	20240216	141900	858008550	5250	5250	5250	5250	1
358	20240216	141800	858003300	5260	5250	5260	5250	14
359	20240216	141700	857929790	5260	5260	5260	5260	0
360	20240216	141600	857929790	5260	5260	5260	5260	3
361	20240216	141500	857914010	5250	5260	5260	5250	13
362	20240216	141400	857845730	5250	5250	5260	5250	120
363	20240216	141300	857215660	5260	5260	5260	5260	0
364	20240216	141200	857215660	5260	5230	5260	5230	1389
365	20240216	141100	849935490	5240	5240	5240	5240	16
366	20240216	141000	849851650	5230	5230	5230	5230	1
367	20240216	140900	849846420	5240	5240	5240	5240	34
368	20240216	140800	849668260	5240	5240	5240	5240	2755
369	20240216	140700	835232060	5240	5240	5240	5230	8
370	20240216	140600	835190170	5240	5240	5240	5240	70
371	20240216	140500	834823370	5240	5240	5240	5240	0
372	20240216	140400	834823370	5240	5240	5240	5240	22
373	20240216	140300	834708090	5240	5240	5240	5240	14
374	20240216	140200	834634730	5240	5240	5240	5240	0
375	20240216	140100	834634730	5240	5220	5240	5220	7
376	20240216	140000	834598070	5240	5240	5240	5240	4
377	20240216	135900	834577110	5240	5240	5240	5240	0
378	20240216	135800	834577110	5240	5240	5240	5240	0
379	20240216	135700	834577110	5240	5230	5240	5230	209
380	20240216	135600	833483950	5240	5240	5240	5240	0
381	20240216	135500	833483950	5240	5240	5240	5240	0
382	20240216	135400	833483950	5240	5240	5240	5240	891
383	20240216	135300	828815110	5250	5250	5250	5250	88
384	20240216	135200	828353110	5250	5250	5250	5250	0
385	20240216	135100	828353110	5250	5250	5250	5250	0
386	20240216	135000	828353110	5250	5250	5250	5250	2
387	20240216	134900	828342610	5250	5250	5250	5250	65
388	20240216	134800	828001360	5250	5250	5250	5250	0
389	20240216	134700	828001360	5250	5250	5250	5250	0
390	20240216	134600	828001360	5250	5250	5250	5250	15
391	20240216	134500	827922610	5250	5250	5250	5250	1
392	20240216	134400	827917360	5250	5250	5250	5250	105
393	20240216	134300	827366110	5250	5250	5250	5240	218
394	20240216	134200	826221750	5240	5240	5250	5240	511
395	20240216	134100	823543950	5240	5240	5240	5240	205
396	20240216	134000	822469750	5240	5240	5240	5240	1
397	20240216	133900	822464510	5240	5240	5240	5230	204
398	20240216	133800	821397550	5240	5240	5240	5240	0
399	20240216	133700	821397550	5240	5240	5240	5230	8
400	20240216	133600	821355640	5230	5240	5240	5230	45
401	20240216	133500	821119900	5230	5230	5230	5230	24
402	20240216	133400	820994380	5240	5240	5240	5240	38
403	20240216	133300	820795260	5240	5240	5240	5240	0
404	20240216	133200	820795260	5240	5240	5240	5240	6
405	20240216	133100	820763820	5240	5240	5240	5240	101
406	20240216	133000	820234580	5240	5230	5240	5210	7212
407	20240216	132900	782604470	5250	5250	5250	5250	0
408	20240216	132800	782604470	5250	5240	5250	5220	1237
409	20240216	132700	776139220	5250	5250	5250	5250	0
410	20240216	132600	776139220	5250	5250	5260	5250	119
411	20240216	132500	775514400	5240	5240	5240	5240	107
412	20240216	132400	774953720	5260	5250	5260	5250	204
413	20240216	132300	773882690	5260	5250	5260	5250	80
414	20240216	132200	773462670	5250	5250	5250	5250	222
415	20240216	132100	772297170	5270	5270	5270	5270	11
416	20240216	132000	772239200	5280	5280	5280	5280	1
417	20240216	131900	772233920	5280	5280	5280	5280	4
418	20240216	131800	772212800	5280	5270	5280	5270	1031
419	20240216	131700	766779410	5270	5270	5270	5270	11
420	20240216	131600	766721440	5270	5270	5270	5270	14
421	20240216	131500	766647660	5260	5260	5260	5260	371
422	20240216	131400	764696200	5260	5260	5260	5260	0
423	20240216	131300	764696200	5260	5260	5260	5260	22
424	20240216	131200	764580480	5270	5270	5270	5270	13
425	20240216	131100	764511970	5270	5270	5270	5270	85
426	20240216	131000	764064020	5270	5270	5270	5270	40
427	20240216	130900	763853220	5270	5270	5270	5270	0
428	20240216	130800	763853220	5270	5270	5270	5270	1
429	20240216	130700	763847950	5260	5260	5260	5260	1475
430	20240216	130600	756089450	5270	5270	5270	5270	10
431	20240216	130500	756036750	5270	5270	5270	5270	33
432	20240216	130400	755862840	5280	5280	5280	5270	1089
433	20240216	130300	750113680	5280	5270	5280	5270	508
434	20240216	130200	747436440	5280	5280	5280	5280	0
435	20240216	130100	747436440	5280	5280	5280	5280	0
436	20240216	130000	747436440	5280	5280	5280	5280	6
437	20240216	125900	747404760	5280	5280	5280	5280	2
438	20240216	125800	747394200	5280	5280	5280	5280	0
439	20240216	125700	747394200	5280	5280	5280	5280	522
440	20240216	125600	744638040	5280	5270	5280	5270	22
441	20240216	125500	744521960	5290	5280	5290	5280	1433
442	20240216	125400	736951410	5290	5280	5290	5270	3385
443	20240216	125300	719075060	5280	5280	5280	5280	101
444	20240216	125200	718541780	5280	5280	5280	5280	22
445	20240216	125100	718425620	5280	5280	5280	5280	0
446	20240216	125000	718425620	5280	5280	5280	5270	1020
447	20240216	124900	713040210	5270	5240	5270	5230	16062
448	20240216	124800	628660980	5250	5250	5250	5240	1642
449	20240216	124700	620056880	5240	5250	5250	5240	2001
450	20240216	124600	609571040	5250	5250	5250	5250	8
451	20240216	124500	609529040	5250	5240	5250	5240	5769
452	20240216	124400	579299430	5250	5240	5250	5240	979
453	20240216	124300	574169270	5250	5250	5250	5250	306
454	20240216	124200	572562770	5250	5240	5250	5240	3378
455	20240216	124100	554861980	5240	5240	5240	5240	4
456	20240216	124000	554841020	5240	5240	5240	5240	1
457	20240216	123900	554835780	5240	5240	5240	5220	95
458	20240216	123800	554339760	5240	5240	5240	5240	0
459	20240216	123700	554339760	5240	5230	5240	5220	801
460	20240216	123600	550156590	5240	5240	5240	5240	29
461	20240216	123500	550004630	5240	5240	5240	5240	0
462	20240216	123400	550004630	5240	5240	5240	5240	0
463	20240216	123300	550004630	5240	5230	5240	5230	304
464	20240216	123200	548414670	5250	5210	5250	5210	10858
465	20240216	123100	491640660	5210	5210	5210	5210	0
466	20240216	123000	491640660	5210	5210	5210	5210	0
467	20240216	122900	491640660	5210	5210	5210	5210	11
468	20240216	122800	491583350	5200	5200	5200	5200	6
469	20240216	122700	491552150	5210	5210	5210	5210	0
470	20240216	122600	491552150	5210	5210	5210	5210	82
471	20240216	122500	491124930	5210	5210	5210	5210	0
472	20240216	122400	491124930	5210	5210	5210	5210	0
473	20240216	122300	491124930	5210	5210	5210	5210	0
474	20240216	122200	491124930	5210	5210	5210	5210	20
475	20240216	122100	491020730	5200	5210	5210	5200	46
476	20240216	122000	490781400	5210	5210	5210	5210	10
477	20240216	121900	490729300	5210	5210	5210	5200	483
478	20240216	121800	488217540	5210	5210	5210	5210	1020
479	20240216	121700	482903340	5210	5210	5210	5210	21
480	20240216	121600	482793930	5210	5210	5210	5210	0
481	20240216	121500	482793930	5210	5210	5210	5210	22
482	20240216	121400	482679310	5210	5220	5220	5200	19
483	20240216	121300	482580300	5220	5220	5220	5220	2
484	20240216	121200	482569860	5200	5210	5210	5200	317
485	20240216	121100	480919310	5220	5210	5220	5210	2
486	20240216	121000	480908880	5220	5210	5220	5210	37
487	20240216	120900	480716100	5220	5230	5230	5220	5
488	20240216	120800	480689990	5220	5220	5230	5220	999
489	20240216	120700	475475170	5230	5220	5230	5220	63
490	20240216	120600	475146150	5230	5210	5230	5210	1268
491	20240216	120500	468524210	5220	5220	5220	5210	28
492	20240216	120400	468378270	5210	5210	5210	5210	118
493	20240216	120300	467763490	5210	5200	5210	5200	502
494	20240216	120200	465153070	5210	5200	5210	5200	11
495	20240216	120100	465095860	5210	5210	5210	5210	2
496	20240216	120000	465085440	5210	5210	5210	5210	0
497	20240216	115900	465085440	5210	5210	5210	5210	0
498	20240216	115800	465085440	5210	5210	5210	5210	3
499	20240216	115700	465069810	5210	5210	5210	5210	0
500	20240216	115600	465069810	5210	5210	5210	5210	0
501	20240216	115500	465069810	5210	5200	5210	5200	8
502	20240216	115400	465028200	5210	5200	5210	5200	191
503	20240216	115300	464034990	5210	5200	5210	5200	2
504	20240216	115200	464024580	5200	5210	5210	5200	5
505	20240216	115100	463998540	5200	5210	5210	5200	30
506	20240216	115000	463842490	5210	5210	5210	5210	812
507	20240216	114900	459611970	5210	5210	5210	5210	1
508	20240216	114800	459606760	5210	5210	5210	5190	206
509	20240216	114700	458536440	5210	5210	5210	5210	0
510	20240216	114600	458536440	5210	5210	5210	5210	11
511	20240216	114500	458479130	5200	5210	5210	5200	967
512	20240216	114400	453450630	5210	5210	5210	5210	4
513	20240216	114300	453429790	5190	5210	5210	5190	507
514	20240216	114200	450794910	5210	5200	5210	5200	30
515	20240216	114100	450638770	5210	5190	5210	5190	8
516	20240216	114000	450597190	5200	5210	5210	5200	2419
517	20240216	113900	438017530	5210	5210	5210	5200	7
518	20240216	113800	437981080	5210	5210	5210	5210	6
519	20240216	113700	437949820	5210	5210	5210	5210	140
520	20240216	113600	437220420	5210	5210	5210	5210	8
521	20240216	113500	437178740	5200	5200	5200	5200	96
522	20240216	113400	436679540	5200	5200	5200	5200	180
523	20240216	113300	435743540	5210	5210	5210	5210	102
524	20240216	113200	435212120	5210	5210	5210	5210	0
525	20240216	113100	435212120	5210	5210	5210	5210	0
526	20240216	113000	435212120	5210	5200	5210	5200	1266
527	20240216	112900	428626260	5210	5210	5210	5210	38
528	20240216	112800	428428280	5210	5210	5210	5210	6
529	20240216	112700	428397020	5210	5210	5210	5210	0
530	20240216	112600	428397020	5210	5200	5210	5200	59
531	20240216	112500	428090210	5210	5210	5210	5210	1
532	20240216	112400	428085000	5210	5210	5210	5210	0
533	20240216	112300	428085000	5210	5200	5210	5200	47
534	20240216	112200	427840200	5210	5210	5210	5210	0
535	20240216	112100	427840200	5210	5200	5210	5200	105
536	20240216	112000	427294190	5210	5210	5210	5210	11
537	20240216	111900	427236880	5210	5210	5210	5210	1
538	20240216	111800	427231670	5200	5200	5200	5200	0
539	20240216	111700	427231670	5200	5210	5210	5200	221
540	20240216	111600	426082460	5200	5200	5200	5200	250
541	20240216	111500	424782460	5210	5210	5210	5210	10
542	20240216	111400	424730360	5210	5210	5210	5210	0
543	20240216	111300	424730360	5210	5210	5210	5210	0
544	20240216	111200	424730360	5210	5210	5210	5210	2
545	20240216	111100	424719940	5210	5210	5210	5210	225
546	20240216	111000	423547690	5210	5210	5210	5200	1221
547	20240216	110900	417194360	5220	5210	5220	5210	306
548	20240216	110800	415600040	5230	5220	5230	5220	6014
549	20240216	110700	384206930	5240	5240	5240	5240	18
550	20240216	110600	384112610	5240	5240	5240	5240	10
551	20240216	110500	384060210	5240	5240	5240	5220	134
552	20240216	110400	383360050	5230	5220	5240	5220	3172
553	20240216	110300	366771750	5240	5230	5240	5230	206
554	20240216	110200	365693740	5230	5230	5240	5230	1775
555	20240216	110100	356410220	5220	5210	5220	5210	5873
556	20240216	110000	325757230	5220	5220	5220	5220	0
557	20240216	105900	325757230	5220	5210	5220	5210	227
558	20240216	105800	324574510	5230	5230	5230	5230	0
559	20240216	105700	324574510	5230	5230	5230	5230	3
560	20240216	105600	324558820	5230	5220	5230	5220	287
561	20240216	105500	323060670	5220	5220	5220	5220	9
562	20240216	105400	323013690	5220	5220	5220	5220	2
563	20240216	105300	323003250	5220	5210	5220	5210	1535
564	20240216	105200	315005860	5210	5210	5210	5210	0
565	20240216	105100	315005860	5210	5210	5210	5210	100
566	20240216	105000	314484860	5210	5210	5210	5210	0
567	20240216	104900	314484860	5210	5200	5210	5200	6
568	20240216	104800	314453650	5210	5210	5210	5210	0
569	20240216	104700	314453650	5210	5210	5210	5210	2
570	20240216	104600	314443230	5210	5190	5210	5190	11
571	20240216	104500	314386120	5190	5200	5210	5190	257
572	20240216	104400	313050630	5210	5200	5210	5200	101
573	20240216	104300	312525420	5200	5200	5210	5200	592
574	20240216	104200	309447010	5210	5210	5210	5210	3
575	20240216	104100	309431380	5210	5210	5210	5210	2
576	20240216	104000	309420960	5210	5210	5210	5210	0
577	20240216	103900	309420960	5210	5210	5210	5210	107
578	20240216	103800	308863490	5210	5210	5210	5210	0
579	20240216	103700	308863490	5210	5210	5210	5200	2026
580	20240216	103600	298314020	5220	5220	5220	5220	0
581	20240216	103500	298314020	5220	5230	5230	5220	30
582	20240216	103400	298157320	5230	5220	5230	5220	1198
583	20240216	103300	291903460	5220	5220	5220	5220	50
584	20240216	103200	291642460	5220	5220	5220	5220	0
585	20240216	103100	291642460	5220	5220	5220	5220	7
586	20240216	103000	291605920	5220	5220	5220	5210	225
587	20240216	102900	290433430	5220	5220	5220	5220	6
588	20240216	102800	290402110	5220	5220	5220	5220	16
589	20240216	102700	290318590	5220	5220	5220	5220	150
590	20240216	102600	289535590	5210	5210	5210	5210	22
591	20240216	102500	289420970	5210	5210	5210	5200	165
592	20240216	102400	288561870	5220	5220	5220	5220	10
593	20240216	102300	288509670	5220	5210	5220	5210	234
594	20240216	102200	287290510	5220	5220	5220	5220	2
595	20240216	102100	287280070	5220	5220	5220	5210	11
596	20240216	102000	287222660	5210	5220	5220	5210	201
597	20240216	101900	286175440	5220	5220	5220	5220	200
598	20240216	101800	285131440	5220	5220	5220	5220	1
599	20240216	101700	285126220	5220	5220	5220	5210	1843
600	20240216	101600	275520090	5220	5220	5220	5210	343
601	20240216	101500	273730030	5210	5220	5220	5210	4
602	20240216	101400	273709160	5220	5220	5220	5220	0
603	20240216	101300	273709160	5220	5220	5220	5220	50
604	20240216	101200	273448160	5220	5220	5220	5210	52
605	20240216	101100	273176740	5220	5220	5220	5220	3
606	20240216	101000	273161080	5210	5220	5220	5210	196
607	20240216	100900	272139810	5220	5220	5220	5220	0
608	20240216	100800	272139810	5220	5220	5220	5220	3
609	20240216	100700	272124150	5220	5210	5220	5210	2
610	20240216	100600	272113720	5220	5220	5220	5220	201
611	20240216	100500	271064500	5210	5200	5220	5200	1150
612	20240216	100400	265074770	5200	5200	5200	5200	200
613	20240216	100300	264034770	5200	5200	5200	5200	49
614	20240216	100200	263779970	5210	5210	5210	5210	0
615	20240216	100100	263779970	5210	5210	5210	5210	384
616	20240216	100000	261779330	5220	5200	5220	5200	1862
617	20240216	095900	252078620	5190	5210	5210	5190	341
618	20240216	095800	250306350	5190	5190	5190	5190	20
619	20240216	095700	250202550	5210	5220	5220	5180	7680
620	20240216	095600	210347440	5220	5220	5220	5210	193
621	20240216	095500	209341840	5210	5210	5210	5210	65
622	20240216	095400	209003190	5210	5210	5210	5200	943
623	20240216	095300	204098800	5220	5210	5220	5210	167
624	20240216	095200	203228710	5210	5200	5210	5200	113
625	20240216	095100	202640680	5210	5210	5220	5210	37
626	20240216	095000	202447870	5210	5220	5220	5200	2020
627	20240216	094900	191935550	5210	5220	5220	5210	1007
628	20240216	094800	186689020	5220	5230	5230	5220	495
629	20240216	094700	184104690	5230	5230	5230	5230	0
630	20240216	094600	184104690	5230	5230	5230	5230	1
631	20240216	094500	184099460	5220	5220	5220	5220	407
632	20240216	094400	181974920	5230	5230	5230	5230	55
633	20240216	094300	181687270	5230	5220	5230	5220	106
634	20240216	094200	181133890	5230	5230	5230	5220	251
635	20240216	094100	179823620	5230	5230	5230	5230	11
636	20240216	094000	179766090	5230	5220	5230	5220	200
637	20240216	093900	178721780	5220	5220	5220	5220	831
638	20240216	093800	174383960	5230	5230	5230	5230	67
639	20240216	093700	174033550	5230	5230	5230	5230	12
640	20240216	093600	173970790	5230	5240	5240	5230	1801
641	20240216	093500	164551520	5230	5240	5240	5230	102
642	20240216	093400	164018040	5240	5240	5240	5240	35
643	20240216	093300	163834640	5250	5250	5250	5250	3
644	20240216	093200	163818890	5240	5240	5260	5240	2482
645	20240216	093100	150802990	5240	5230	5240	5230	1213
646	20240216	093000	144458790	5230	5220	5230	5220	1066
647	20240216	092900	138884170	5230	5220	5230	5220	1624
648	20240216	092800	130406860	5220	5220	5220	5210	142
649	20240216	092700	129666620	5210	5220	5220	5210	72
650	20240216	092600	129291060	5230	5230	5230	5230	96
651	20240216	092500	128788980	5230	5230	5230	5230	1
652	20240216	092400	128783750	5230	5230	5230	5230	500
653	20240216	092300	126168750	5230	5220	5230	5220	303
654	20240216	092200	124587060	5220	5230	5240	5220	1302
655	20240216	092100	117786020	5230	5240	5240	5230	4052
656	20240216	092000	96594000	5240	5250	5250	5240	65
657	20240216	091900	96253250	5250	5250	5250	5230	1066
658	20240216	091800	90666820	5250	5250	5250	5230	1636
659	20240216	091700	82084360	5250	5250	5250	5250	80
660	20240216	091600	81664360	5250	5250	5250	5250	22
661	20240216	091500	81548860	5250	5230	5250	5230	385
662	20240216	091400	79532210	5230	5240	5240	5210	565
663	20240216	091300	76583440	5240	5240	5250	5220	1168
664	20240216	091200	70484160	5250	5230	5250	5220	1208
665	20240216	091100	64157230	5230	5250	5250	5230	556
666	20240216	091000	61241760	5260	5260	5260	5240	1783
667	20240216	090900	51895500	5270	5260	5270	5260	225
668	20240216	090800	50711900	5270	5270	5270	5270	0
669	20240216	090700	50711900	5270	5260	5270	5240	1863
670	20240216	090600	40948800	5260	5250	5260	5240	1840
671	20240216	090500	31301900	5260	5280	5280	5240	442
672	20240216	090400	28981210	5270	5270	5270	5250	536
673	20240216	090300	26156690	5270	5270	5270	5270	185
674	20240216	090200	25181740	5270	5270	5270	5270	0
675	20240216	090100	25181740	5270	5280	5300	5250	1743
676	20240216	090000	15961360	5250	5260	5300	5250	3034