KissMeData/093190/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200000	199068200	5590	5590	5590	5590	487
3	20240216	195900	199068200	5590	5590	5590	5590	0
4	20240216	195800	199068200	5590	5590	5590	5590	0
5	20240216	195700	199068200	5590	5590	5590	5590	0
6	20240216	195600	199068200	5590	5590	5590	5590	0
7	20240216	195500	199068200	5590	5590	5590	5590	0
8	20240216	195400	199068200	5590	5590	5590	5590	0
9	20240216	195300	199068200	5590	5590	5590	5590	0
10	20240216	195200	199068200	5590	5590	5590	5590	0
11	20240216	195100	199068200	5590	5590	5590	5590	0
12	20240216	195000	199068200	5590	5590	5590	5590	0
13	20240216	194900	199068200	5590	5590	5590	5590	0
14	20240216	194800	199068200	5590	5590	5590	5590	0
15	20240216	194700	199068200	5590	5590	5590	5590	0
16	20240216	194600	199068200	5590	5590	5590	5590	0
17	20240216	194500	199068200	5590	5590	5590	5590	0
18	20240216	194400	199068200	5590	5590	5590	5590	0
19	20240216	194300	199068200	5590	5590	5590	5590	0
20	20240216	194200	199068200	5590	5590	5590	5590	0
21	20240216	194100	199068200	5590	5590	5590	5590	0
22	20240216	194000	199068200	5590	5590	5590	5590	0
23	20240216	193900	199068200	5590	5590	5590	5590	0
24	20240216	193800	199068200	5590	5590	5590	5590	0
25	20240216	193700	199068200	5590	5590	5590	5590	0
26	20240216	193600	199068200	5590	5590	5590	5590	0
27	20240216	193500	199068200	5590	5590	5590	5590	0
28	20240216	193400	199068200	5590	5590	5590	5590	0
29	20240216	193300	199068200	5590	5590	5590	5590	0
30	20240216	193200	199068200	5590	5590	5590	5590	0
31	20240216	193100	199068200	5590	5590	5590	5590	0
32	20240216	193000	199068200	5590	5590	5590	5590	487
33	20240216	192900	199068200	5590	5590	5590	5590	0
34	20240216	192800	199068200	5590	5590	5590	5590	0
35	20240216	192700	199068200	5590	5590	5590	5590	0
36	20240216	192600	199068200	5590	5590	5590	5590	0
37	20240216	192500	199068200	5590	5590	5590	5590	0
38	20240216	192400	199068200	5590	5590	5590	5590	0
39	20240216	192300	199068200	5590	5590	5590	5590	0
40	20240216	192200	199068200	5590	5590	5590	5590	0
41	20240216	192100	199068200	5590	5590	5590	5590	0
42	20240216	192000	199068200	5590	5590	5590	5590	0
43	20240216	191900	199068200	5590	5590	5590	5590	0
44	20240216	191800	199068200	5590	5590	5590	5590	0
45	20240216	191700	199068200	5590	5590	5590	5590	0
46	20240216	191600	199068200	5590	5590	5590	5590	0
47	20240216	191500	199068200	5590	5590	5590	5590	0
48	20240216	191400	199068200	5590	5590	5590	5590	0
49	20240216	191300	199068200	5590	5590	5590	5590	0
50	20240216	191200	199068200	5590	5590	5590	5590	0
51	20240216	191100	199068200	5590	5590	5590	5590	0
52	20240216	191000	199068200	5590	5590	5590	5590	0
53	20240216	190900	199068200	5590	5590	5590	5590	0
54	20240216	190800	199068200	5590	5590	5590	5590	0
55	20240216	190700	199068200	5590	5590	5590	5590	0
56	20240216	190600	199068200	5590	5590	5590	5590	0
57	20240216	190500	199068200	5590	5590	5590	5590	0
58	20240216	190400	199068200	5590	5590	5590	5590	0
59	20240216	190300	199068200	5590	5590	5590	5590	0
60	20240216	190200	199068200	5590	5590	5590	5590	0
61	20240216	190100	199068200	5590	5590	5590	5590	0
62	20240216	190000	199068200	5590	5590	5590	5590	487
63	20240216	185900	199068200	5590	5590	5590	5590	0
64	20240216	185800	199068200	5590	5590	5590	5590	0
65	20240216	185700	199068200	5590	5590	5590	5590	0
66	20240216	185600	199068200	5590	5590	5590	5590	0
67	20240216	185500	199068200	5590	5590	5590	5590	0
68	20240216	185400	199068200	5590	5590	5590	5590	0
69	20240216	185300	199068200	5590	5590	5590	5590	0
70	20240216	185200	199068200	5590	5590	5590	5590	0
71	20240216	185100	199068200	5590	5590	5590	5590	0
72	20240216	185000	199068200	5590	5590	5590	5590	0
73	20240216	184900	199068200	5590	5590	5590	5590	0
74	20240216	184800	199068200	5590	5590	5590	5590	0
75	20240216	184700	199068200	5590	5590	5590	5590	0
76	20240216	184600	199068200	5590	5590	5590	5590	0
77	20240216	184500	199068200	5590	5590	5590	5590	0
78	20240216	184400	199068200	5590	5590	5590	5590	0
79	20240216	184300	199068200	5590	5590	5590	5590	0
80	20240216	184200	199068200	5590	5590	5590	5590	0
81	20240216	184100	199068200	5590	5590	5590	5590	0
82	20240216	184000	199068200	5590	5590	5590	5590	0
83	20240216	183900	199068200	5590	5590	5590	5590	0
84	20240216	183800	199068200	5590	5590	5590	5590	0
85	20240216	183700	199068200	5590	5590	5590	5590	0
86	20240216	183600	199068200	5590	5590	5590	5590	0
87	20240216	183500	199068200	5590	5590	5590	5590	0
88	20240216	183400	199068200	5590	5590	5590	5590	0
89	20240216	183300	199068200	5590	5590	5590	5590	0
90	20240216	183200	199068200	5590	5590	5590	5590	0
91	20240216	183100	199068200	5590	5590	5590	5590	0
92	20240216	183000	199068200	5590	5590	5590	5590	487
93	20240216	182900	199068200	5590	5590	5590	5590	0
94	20240216	182800	199068200	5590	5590	5590	5590	0
95	20240216	182700	199068200	5590	5590	5590	5590	0
96	20240216	182600	199068200	5590	5590	5590	5590	0
97	20240216	182500	199068200	5590	5590	5590	5590	0
98	20240216	182400	199068200	5590	5590	5590	5590	0
99	20240216	182300	199068200	5590	5590	5590	5590	0
100	20240216	182200	199068200	5590	5590	5590	5590	0
101	20240216	182100	199068200	5590	5590	5590	5590	0
102	20240216	182000	199068200	5590	5590	5590	5590	0
103	20240216	181900	199068200	5590	5590	5590	5590	0
104	20240216	181800	199068200	5590	5590	5590	5590	0
105	20240216	181700	199068200	5590	5590	5590	5590	0
106	20240216	181600	199068200	5590	5590	5590	5590	0
107	20240216	181500	199068200	5590	5590	5590	5590	0
108	20240216	181400	199068200	5590	5590	5590	5590	0
109	20240216	181300	199068200	5590	5590	5590	5590	0
110	20240216	181200	199068200	5590	5590	5590	5590	0
111	20240216	181100	199068200	5590	5590	5590	5590	0
112	20240216	181000	199068200	5590	5590	5590	5590	0
113	20240216	180900	199068200	5590	5590	5590	5590	0
114	20240216	180800	199068200	5590	5590	5590	5590	0
115	20240216	180700	199068200	5590	5590	5590	5590	0
116	20240216	180600	199068200	5590	5590	5590	5590	0
117	20240216	180500	199068200	5590	5590	5590	5590	0
118	20240216	180400	199068200	5590	5590	5590	5590	0
119	20240216	180300	199068200	5590	5590	5590	5590	0
120	20240216	180200	199068200	5590	5590	5590	5590	0
121	20240216	180100	199068200	5590	5590	5590	5590	0
122	20240216	180000	199068200	5590	5590	5590	5590	487
123	20240216	175900	199068200	5590	5590	5590	5590	0
124	20240216	175800	199068200	5590	5590	5590	5590	0
125	20240216	175700	199068200	5590	5590	5590	5590	0
126	20240216	175600	199068200	5590	5590	5590	5590	0
127	20240216	175500	199068200	5590	5590	5590	5590	0
128	20240216	175400	199068200	5590	5590	5590	5590	0
129	20240216	175300	199068200	5590	5590	5590	5590	0
130	20240216	175200	199068200	5590	5590	5590	5590	0
131	20240216	175100	199068200	5590	5590	5590	5590	0
132	20240216	175000	199068200	5590	5590	5590	5590	0
133	20240216	174900	199068200	5590	5590	5590	5590	0
134	20240216	174800	199068200	5590	5590	5590	5590	0
135	20240216	174700	199068200	5590	5590	5590	5590	0
136	20240216	174600	199068200	5590	5590	5590	5590	0
137	20240216	174500	199068200	5590	5590	5590	5590	0
138	20240216	174400	199068200	5590	5590	5590	5590	0
139	20240216	174300	199068200	5590	5590	5590	5590	0
140	20240216	174200	199068200	5590	5590	5590	5590	0
141	20240216	174100	199068200	5590	5590	5590	5590	0
142	20240216	174000	199068200	5590	5590	5590	5590	0
143	20240216	173900	199068200	5590	5590	5590	5590	0
144	20240216	173800	199068200	5590	5590	5590	5590	0
145	20240216	173700	199068200	5590	5590	5590	5590	0
146	20240216	173600	199068200	5590	5590	5590	5590	0
147	20240216	173500	199068200	5590	5590	5590	5590	0
148	20240216	173400	199068200	5590	5590	5590	5590	0
149	20240216	173300	199068200	5590	5590	5590	5590	0
150	20240216	173200	199068200	5590	5590	5590	5590	0
151	20240216	173100	199068200	5590	5590	5590	5590	0
152	20240216	173000	199068200	5590	5590	5590	5590	487
153	20240216	172900	199068200	5590	5590	5590	5590	0
154	20240216	172800	199068200	5590	5590	5590	5590	0
155	20240216	172700	199068200	5590	5590	5590	5590	0
156	20240216	172600	199068200	5590	5590	5590	5590	0
157	20240216	172500	199068200	5590	5590	5590	5590	0
158	20240216	172400	199068200	5590	5590	5590	5590	0
159	20240216	172300	199068200	5590	5590	5590	5590	0
160	20240216	172200	199068200	5590	5590	5590	5590	0
161	20240216	172100	199068200	5590	5590	5590	5590	0
162	20240216	172000	199068200	5590	5590	5590	5590	0
163	20240216	171900	199068200	5590	5590	5590	5590	0
164	20240216	171800	199068200	5590	5590	5590	5590	0
165	20240216	171700	199068200	5590	5590	5590	5590	0
166	20240216	171600	199068200	5590	5590	5590	5590	0
167	20240216	171500	199068200	5590	5590	5590	5590	0
168	20240216	171400	199068200	5590	5590	5590	5590	0
169	20240216	171300	199068200	5590	5590	5590	5590	0
170	20240216	171200	199068200	5590	5590	5590	5590	0
171	20240216	171100	199068200	5590	5590	5590	5590	0
172	20240216	171000	199068200	5590	5590	5590	5590	0
173	20240216	170900	199068200	5590	5590	5590	5590	0
174	20240216	170800	199068200	5590	5590	5590	5590	0
175	20240216	170700	199068200	5590	5590	5590	5590	0
176	20240216	170600	199068200	5590	5590	5590	5590	0
177	20240216	170500	199068200	5590	5590	5590	5590	0
178	20240216	170400	199068200	5590	5590	5590	5590	0
179	20240216	170300	199068200	5590	5590	5590	5590	0
180	20240216	170200	199068200	5590	5590	5590	5590	0
181	20240216	170100	199068200	5590	5590	5590	5590	0
182	20240216	170000	199068200	5590	5590	5590	5590	487
183	20240216	165900	199068200	5590	5590	5590	5590	0
184	20240216	165800	199068200	5590	5590	5590	5590	0
185	20240216	165700	199068200	5590	5590	5590	5590	0
186	20240216	165600	199068200	5590	5590	5590	5590	0
187	20240216	165500	199068200	5590	5590	5590	5590	0
188	20240216	165400	199068200	5590	5590	5590	5590	0
189	20240216	165300	199068200	5590	5590	5590	5590	0
190	20240216	165200	199068200	5590	5590	5590	5590	0
191	20240216	165100	199068200	5590	5590	5590	5590	0
192	20240216	165000	199068200	5590	5590	5590	5590	0
193	20240216	164900	199068200	5590	5590	5590	5590	0
194	20240216	164800	199068200	5590	5590	5590	5590	0
195	20240216	164700	199068200	5590	5590	5590	5590	0
196	20240216	164600	199068200	5590	5590	5590	5590	0
197	20240216	164500	199068200	5590	5590	5590	5590	0
198	20240216	164400	199068200	5590	5590	5590	5590	0
199	20240216	164300	199068200	5590	5590	5590	5590	0
200	20240216	164200	199068200	5590	5590	5590	5590	0
201	20240216	164100	199068200	5590	5590	5590	5590	0
202	20240216	164000	199068200	5590	5590	5590	5590	0
203	20240216	163900	199068200	5590	5590	5590	5590	0
204	20240216	163800	199068200	5590	5590	5590	5590	0
205	20240216	163700	199068200	5590	5590	5590	5590	0
206	20240216	163600	199068200	5590	5590	5590	5590	0
207	20240216	163500	199068200	5590	5590	5590	5590	0
208	20240216	163400	199068200	5590	5590	5590	5590	0
209	20240216	163300	199068200	5590	5590	5590	5590	0
210	20240216	163200	199068200	5590	5590	5590	5590	0
211	20240216	163100	199068200	5590	5590	5590	5590	0
212	20240216	163000	199068200	5590	5590	5590	5590	487
213	20240216	162900	199068200	5590	5590	5590	5590	0
214	20240216	162800	199068200	5590	5590	5590	5590	0
215	20240216	162700	199068200	5590	5590	5590	5590	0
216	20240216	162600	199068200	5590	5590	5590	5590	0
217	20240216	162500	199068200	5590	5590	5590	5590	0
218	20240216	162400	199068200	5590	5590	5590	5590	0
219	20240216	162300	199068200	5590	5590	5590	5590	0
220	20240216	162200	199068200	5590	5590	5590	5590	0
221	20240216	162100	199068200	5590	5590	5590	5590	0
222	20240216	162000	199068200	5590	5590	5590	5590	0
223	20240216	161900	199068200	5590	5590	5590	5590	0
224	20240216	161800	199068200	5590	5590	5590	5590	0
225	20240216	161700	199068200	5590	5590	5590	5590	0
226	20240216	161600	199068200	5590	5590	5590	5590	0
227	20240216	161500	199068200	5590	5590	5590	5590	0
228	20240216	161400	199068200	5590	5590	5590	5590	0
229	20240216	161300	199068200	5590	5590	5590	5590	0
230	20240216	161200	199068200	5590	5590	5590	5590	0
231	20240216	161100	199068200	5590	5590	5590	5590	0
232	20240216	161000	199068200	5590	5590	5590	5590	0
233	20240216	160900	199068200	5590	5590	5590	5590	0
234	20240216	160800	199068200	5590	5590	5590	5590	0
235	20240216	160700	199068200	5590	5590	5590	5590	0
236	20240216	160600	199068200	5590	5590	5590	5590	0
237	20240216	160500	199068200	5590	5590	5590	5590	0
238	20240216	160400	199068200	5590	5590	5590	5590	0
239	20240216	160300	199068200	5590	5590	5590	5590	0
240	20240216	160200	199068200	5590	5590	5590	5590	0
241	20240216	160100	199068200	5590	5590	5590	5590	0
242	20240216	160000	199068200	5590	5590	5590	5590	487
243	20240216	155900	199068200	5590	5590	5590	5590	0
244	20240216	155800	199068200	5590	5590	5590	5590	0
245	20240216	155700	199068200	5590	5590	5590	5590	0
246	20240216	155600	199068200	5590	5590	5590	5590	0
247	20240216	155500	199068200	5590	5590	5590	5590	0
248	20240216	155400	199068200	5590	5590	5590	5590	0
249	20240216	155300	199068200	5590	5590	5590	5590	0
250	20240216	155200	199068200	5590	5590	5590	5590	0
251	20240216	155100	199068200	5590	5590	5590	5590	0
252	20240216	155000	199068200	5590	5590	5590	5590	0
253	20240216	154900	199068200	5590	5590	5590	5590	0
254	20240216	154800	199068200	5590	5590	5590	5590	0
255	20240216	154700	199068200	5590	5590	5590	5590	0
256	20240216	154600	199068200	5590	5590	5590	5590	0
257	20240216	154500	199068200	5590	5590	5590	5590	0
258	20240216	154400	199068200	5590	5590	5590	5590	0
259	20240216	154300	199068200	5590	5590	5590	5590	0
260	20240216	154200	199068200	5590	5590	5590	5590	0
261	20240216	154100	199068200	5590	5590	5590	5590	0
262	20240216	154000	199068200	5590	5590	5590	5590	0
263	20240216	153900	199068200	5590	5590	5590	5590	0
264	20240216	153800	199068200	5590	5590	5590	5590	0
265	20240216	153700	199068200	5590	5590	5590	5590	0
266	20240216	153600	199068200	5590	5590	5590	5590	0
267	20240216	153500	199068200	5590	5590	5590	5590	0
268	20240216	153400	199068200	5590	5590	5590	5590	0
269	20240216	153300	199068200	5590	5590	5590	5590	0
270	20240216	153200	199068200	5590	5590	5590	5590	0
271	20240216	153100	199068200	5590	5590	5590	5590	0
272	20240216	153000	199068200	5590	5590	5590	5590	974
273	20240216	152900	196345870	5590	5590	5590	5590	0
274	20240216	152800	196345870	5590	5590	5590	5590	0
275	20240216	152700	196345870	5590	5590	5590	5590	0
276	20240216	152600	196345870	5590	5590	5590	5590	0
277	20240216	152500	196345870	5590	5590	5590	5590	0
278	20240216	152400	196345870	5590	5590	5590	5590	0
279	20240216	152300	196345870	5590	5590	5590	5590	0
280	20240216	152200	196345870	5590	5590	5590	5590	0
281	20240216	152100	196345870	5590	5590	5590	5590	0
282	20240216	152000	196345870	5590	5590	5590	5590	0
283	20240216	151900	196345870	5590	5570	5590	5570	22
284	20240216	151800	196223300	5570	5570	5570	5570	0
285	20240216	151700	196223300	5570	5570	5590	5570	10
286	20240216	151600	196167510	5570	5570	5570	5570	353
287	20240216	151500	194201300	5570	5570	5570	5570	25
288	20240216	151400	194062050	5590	5590	5590	5590	0
289	20240216	151300	194062050	5590	5590	5590	5590	0
290	20240216	151200	194062050	5590	5590	5590	5590	0
291	20240216	151100	194062050	5590	5590	5590	5590	0
292	20240216	151000	194062050	5590	5590	5590	5590	0
293	20240216	150900	194062050	5590	5590	5590	5590	0
294	20240216	150800	194062050	5590	5580	5590	5580	10
295	20240216	150700	194006200	5570	5570	5570	5570	3
296	20240216	150600	193989490	5570	5570	5570	5570	3
297	20240216	150500	193972780	5570	5570	5570	5570	83
298	20240216	150400	193510470	5580	5580	5580	5580	20
299	20240216	150300	193398870	5570	5570	5570	5570	0
300	20240216	150200	193398870	5570	5570	5570	5570	0
301	20240216	150100	193398870	5570	5570	5570	5570	1
302	20240216	150000	193393300	5570	5570	5570	5570	19
303	20240216	145900	193287470	5570	5580	5580	5570	31
304	20240216	145800	193114750	5580	5580	5580	5580	0
305	20240216	145700	193114750	5580	5580	5580	5580	1
306	20240216	145600	193109170	5590	5590	5590	5590	0
307	20240216	145500	193109170	5590	5590	5590	5590	0
308	20240216	145400	193109170	5590	5590	5590	5590	0
309	20240216	145300	193109170	5590	5590	5590	5590	0
310	20240216	145200	193109170	5590	5590	5590	5590	0
311	20240216	145100	193109170	5590	5580	5590	5570	8
312	20240216	145000	193064480	5590	5590	5590	5590	0
313	20240216	144900	193064480	5590	5590	5590	5590	30
314	20240216	144800	192896780	5590	5590	5590	5590	0
315	20240216	144700	192896780	5590	5580	5590	5580	5
316	20240216	144600	192868840	5590	5580	5590	5580	5
317	20240216	144500	192840910	5590	5590	5590	5580	41
318	20240216	144400	192612020	5570	5580	5590	5570	22
319	20240216	144300	192489250	5590	5590	5590	5590	0
320	20240216	144200	192489250	5590	5590	5590	5590	0
321	20240216	144100	192489250	5590	5580	5590	5580	188
322	20240216	144000	191438860	5590	5590	5590	5590	0
323	20240216	143900	191438860	5590	5590	5590	5590	0
324	20240216	143800	191438860	5590	5590	5590	5590	0
325	20240216	143700	191438860	5590	5590	5590	5590	0
326	20240216	143600	191438860	5590	5590	5590	5590	0
327	20240216	143500	191438860	5590	5580	5590	5580	5
328	20240216	143400	191410930	5590	5590	5590	5590	0
329	20240216	143300	191410930	5590	5570	5590	5570	56
330	20240216	143200	191098760	5570	5560	5570	5560	5
331	20240216	143100	191070930	5570	5570	5570	5570	0
332	20240216	143000	191070930	5570	5570	5570	5570	1
333	20240216	142900	191065360	5570	5570	5570	5570	52
334	20240216	142800	190775720	5570	5570	5570	5570	0
335	20240216	142700	190775720	5570	5570	5570	5570	0
336	20240216	142600	190775720	5570	5570	5570	5570	0
337	20240216	142500	190775720	5570	5570	5570	5570	50
338	20240216	142400	190497220	5570	5570	5570	5570	0
339	20240216	142300	190497220	5570	5570	5570	5570	0
340	20240216	142200	190497220	5570	5570	5570	5570	0
341	20240216	142100	190497220	5570	5570	5570	5570	0
342	20240216	142000	190497220	5570	5570	5570	5570	0
343	20240216	141900	190497220	5570	5570	5570	5570	0
344	20240216	141800	190497220	5570	5570	5570	5570	0
345	20240216	141700	190497220	5570	5570	5570	5570	0
346	20240216	141600	190497220	5570	5570	5570	5570	0
347	20240216	141500	190497220	5570	5570	5570	5570	200
348	20240216	141400	189383220	5570	5570	5570	5570	2
349	20240216	141300	189372080	5570	5570	5570	5570	0
350	20240216	141200	189372080	5570	5570	5570	5570	0
351	20240216	141100	189372080	5570	5570	5570	5570	0
352	20240216	141000	189372080	5570	5570	5570	5570	0
353	20240216	140900	189372080	5570	5570	5570	5570	0
354	20240216	140800	189372080	5570	5570	5570	5570	0
355	20240216	140700	189372080	5570	5570	5570	5570	0
356	20240216	140600	189372080	5570	5570	5570	5570	0
357	20240216	140500	189372080	5570	5570	5570	5570	0
358	20240216	140400	189372080	5570	5570	5570	5570	0
359	20240216	140300	189372080	5570	5570	5570	5570	0
360	20240216	140200	189372080	5570	5570	5570	5570	60
361	20240216	140100	189037880	5570	5570	5570	5570	0
362	20240216	140000	189037880	5570	5570	5570	5570	4
363	20240216	135900	189015600	5570	5570	5570	5570	0
364	20240216	135800	189015600	5570	5570	5570	5570	3
365	20240216	135700	188998890	5570	5570	5570	5570	0
366	20240216	135600	188998890	5570	5570	5570	5570	0
367	20240216	135500	188998890	5570	5570	5570	5570	0
368	20240216	135400	188998890	5570	5570	5570	5570	0
369	20240216	135300	188998890	5570	5570	5570	5570	0
370	20240216	135200	188998890	5570	5570	5570	5570	0
371	20240216	135100	188998890	5570	5570	5570	5570	0
372	20240216	135000	188998890	5570	5570	5570	5570	0
373	20240216	134900	188998890	5570	5570	5570	5570	0
374	20240216	134800	188998890	5570	5570	5570	5570	0
375	20240216	134700	188998890	5570	5570	5570	5570	0
376	20240216	134600	188998890	5570	5570	5570	5570	0
377	20240216	134500	188998890	5570	5570	5570	5560	20
378	20240216	134400	188887510	5560	5570	5570	5560	86
379	20240216	134300	188408520	5570	5570	5570	5570	0
380	20240216	134200	188408520	5570	5570	5570	5570	1
381	20240216	134100	188402950	5560	5560	5560	5560	0
382	20240216	134000	188402950	5560	5560	5560	5560	0
383	20240216	133900	188402950	5560	5560	5560	5560	1
384	20240216	133800	188397390	5560	5560	5560	5560	0
385	20240216	133700	188397390	5560	5560	5560	5560	0
386	20240216	133600	188397390	5560	5560	5560	5560	0
387	20240216	133500	188397390	5560	5560	5560	5560	17
388	20240216	133400	188302870	5540	5540	5540	5540	0
389	20240216	133300	188302870	5540	5540	5540	5540	0
390	20240216	133200	188302870	5540	5540	5540	5540	0
391	20240216	133100	188302870	5540	5560	5560	5540	191
392	20240216	133000	187242620	5560	5560	5560	5560	0
393	20240216	132900	187242620	5560	5560	5560	5560	0
394	20240216	132800	187242620	5560	5560	5560	5560	0
395	20240216	132700	187242620	5560	5560	5560	5560	0
396	20240216	132600	187242620	5560	5560	5560	5560	0
397	20240216	132500	187242620	5560	5560	5560	5560	0
398	20240216	132400	187242620	5560	5560	5560	5560	5
399	20240216	132300	187214820	5560	5560	5560	5560	1
400	20240216	132200	187209260	5540	5540	5540	5540	0
401	20240216	132100	187209260	5540	5540	5540	5540	0
402	20240216	132000	187209260	5540	5540	5540	5540	0
403	20240216	131900	187209260	5540	5540	5540	5540	0
404	20240216	131800	187209260	5540	5540	5540	5540	0
405	20240216	131700	187209260	5540	5540	5540	5540	0
406	20240216	131600	187209260	5540	5540	5540	5540	0
407	20240216	131500	187209260	5540	5540	5540	5540	0
408	20240216	131400	187209260	5540	5540	5540	5540	0
409	20240216	131300	187209260	5540	5540	5540	5540	91
410	20240216	131200	186705120	5560	5560	5560	5560	2
411	20240216	131100	186694000	5560	5560	5560	5560	0
412	20240216	131000	186694000	5560	5560	5560	5560	0
413	20240216	130900	186694000	5560	5560	5560	5560	0
414	20240216	130800	186694000	5560	5560	5560	5560	0
415	20240216	130700	186694000	5560	5560	5560	5560	0
416	20240216	130600	186694000	5560	5560	5560	5560	0
417	20240216	130500	186694000	5560	5560	5560	5560	100
418	20240216	130400	186138000	5540	5540	5540	5540	0
419	20240216	130300	186138000	5540	5540	5540	5540	0
420	20240216	130200	186138000	5540	5540	5540	5540	0
421	20240216	130100	186138000	5540	5540	5540	5540	0
422	20240216	130000	186138000	5540	5540	5540	5540	0
423	20240216	125900	186138000	5540	5540	5540	5540	0
424	20240216	125800	186138000	5540	5540	5540	5540	2
425	20240216	125700	186126920	5540	5540	5540	5540	0
426	20240216	125600	186126920	5540	5540	5540	5540	0
427	20240216	125500	186126920	5540	5540	5540	5540	2
428	20240216	125400	186115840	5560	5560	5560	5560	0
429	20240216	125300	186115840	5560	5560	5560	5560	0
430	20240216	125200	186115840	5560	5560	5560	5560	16
431	20240216	125100	186026880	5530	5530	5530	5530	0
432	20240216	125000	186026880	5530	5530	5530	5530	0
433	20240216	124900	186026880	5530	5530	5530	5530	0
434	20240216	124800	186026880	5530	5530	5530	5530	0
435	20240216	124700	186026880	5530	5530	5530	5530	14
436	20240216	124600	185949460	5560	5560	5560	5560	0
437	20240216	124500	185949460	5560	5560	5560	5560	0
438	20240216	124400	185949460	5560	5560	5560	5560	0
439	20240216	124300	185949460	5560	5560	5560	5560	6
440	20240216	124200	185916100	5560	5550	5560	5530	501
441	20240216	124100	183137600	5570	5570	5570	5570	0
442	20240216	124000	183137600	5570	5570	5570	5570	0
443	20240216	123900	183137600	5570	5570	5570	5570	0
444	20240216	123800	183137600	5570	5570	5570	5570	0
445	20240216	123700	183137600	5570	5570	5570	5570	0
446	20240216	123600	183137600	5570	5570	5570	5570	0
447	20240216	123500	183137600	5570	5570	5570	5570	0
448	20240216	123400	183137600	5570	5570	5570	5570	100
449	20240216	123300	182580600	5570	5570	5570	5570	0
450	20240216	123200	182580600	5570	5570	5570	5570	0
451	20240216	123100	182580600	5570	5570	5570	5570	0
452	20240216	123000	182580600	5570	5570	5570	5570	0
453	20240216	122900	182580600	5570	5570	5570	5570	0
454	20240216	122800	182580600	5570	5570	5570	5570	0
455	20240216	122700	182580600	5570	5570	5570	5570	1
456	20240216	122600	182575030	5570	5570	5570	5570	0
457	20240216	122500	182575030	5570	5570	5570	5570	0
458	20240216	122400	182575030	5570	5570	5570	5570	10
459	20240216	122300	182519330	5570	5570	5570	5570	0
460	20240216	122200	182519330	5570	5570	5570	5570	0
461	20240216	122100	182519330	5570	5560	5570	5560	5
462	20240216	122000	182491490	5550	5550	5550	5550	0
463	20240216	121900	182491490	5550	5550	5550	5550	214
464	20240216	121800	181303790	5550	5550	5550	5550	2381
465	20240216	121700	168089240	5530	5530	5530	5530	108
466	20240216	121600	167492000	5540	5540	5540	5540	0
467	20240216	121500	167492000	5540	5540	5540	5540	9
468	20240216	121400	167442140	5550	5540	5550	5540	10
469	20240216	121300	167386700	5550	5540	5550	5540	10
470	20240216	121200	167331250	5540	5540	5540	5540	5
471	20240216	121100	167303550	5530	5530	5530	5530	0
472	20240216	121000	167303550	5530	5540	5540	5530	500
473	20240216	120900	164534000	5540	5540	5540	5540	19
474	20240216	120800	164428740	5540	5540	5540	5540	0
475	20240216	120700	164428740	5540	5540	5540	5540	0
476	20240216	120600	164428740	5540	5540	5540	5540	0
477	20240216	120500	164428740	5540	5540	5540	5540	0
478	20240216	120400	164428740	5540	5540	5540	5540	0
479	20240216	120300	164428740	5540	5540	5540	5540	150
480	20240216	120200	163597740	5550	5550	5550	5550	0
481	20240216	120100	163597740	5550	5550	5550	5550	0
482	20240216	120000	163597740	5550	5550	5550	5550	1
483	20240216	115900	163592190	5550	5550	5550	5550	0
484	20240216	115800	163592190	5550	5550	5550	5550	0
485	20240216	115700	163592190	5550	5550	5550	5550	0
486	20240216	115600	163592190	5550	5550	5550	5550	0
487	20240216	115500	163592190	5550	5550	5550	5550	0
488	20240216	115400	163592190	5550	5540	5550	5540	40
489	20240216	115300	163370230	5550	5550	5550	5550	0
490	20240216	115200	163370230	5550	5550	5550	5550	195
491	20240216	115100	162287980	5550	5550	5550	5550	0
492	20240216	115000	162287980	5550	5550	5550	5550	0
493	20240216	114900	162287980	5550	5560	5560	5550	3360
494	20240216	114800	143616480	5560	5560	5560	5560	0
495	20240216	114700	143616480	5560	5560	5560	5560	0
496	20240216	114600	143616480	5560	5560	5560	5560	0
497	20240216	114500	143616480	5560	5560	5560	5560	3
498	20240216	114400	143599800	5560	5560	5560	5560	0
499	20240216	114300	143599800	5560	5570	5570	5560	226
500	20240216	114200	142342230	5570	5570	5570	5570	0
501	20240216	114100	142342230	5570	5570	5570	5570	24
502	20240216	114000	142208550	5570	5570	5570	5570	0
503	20240216	113900	142208550	5570	5570	5570	5570	1
504	20240216	113800	142202980	5580	5570	5580	5570	31
505	20240216	113700	142030140	5570	5570	5570	5570	10
506	20240216	113600	141974440	5570	5570	5570	5570	382
507	20240216	113500	139846700	5580	5580	5580	5580	0
508	20240216	113400	139846700	5580	5580	5580	5580	0
509	20240216	113300	139846700	5580	5580	5580	5580	2
510	20240216	113200	139835540	5590	5590	5590	5590	0
511	20240216	113100	139835540	5590	5590	5590	5590	0
512	20240216	113000	139835540	5590	5590	5590	5590	0
513	20240216	112900	139835540	5590	5580	5590	5580	2
514	20240216	112800	139824370	5590	5590	5590	5590	0
515	20240216	112700	139824370	5590	5590	5590	5590	0
516	20240216	112600	139824370	5590	5580	5590	5580	20
517	20240216	112500	139712580	5590	5590	5590	5590	0
518	20240216	112400	139712580	5590	5590	5590	5590	0
519	20240216	112300	139712580	5590	5590	5590	5590	0
520	20240216	112200	139712580	5590	5590	5590	5590	0
521	20240216	112100	139712580	5590	5590	5590	5590	1
522	20240216	112000	139706990	5590	5590	5590	5590	1
523	20240216	111900	139701400	5590	5570	5590	5570	103
524	20240216	111800	139127630	5600	5600	5600	5600	0
525	20240216	111700	139127630	5600	5600	5600	5600	0
526	20240216	111600	139127630	5600	5600	5600	5600	1
527	20240216	111500	139122030	5570	5570	5570	5570	0
528	20240216	111400	139122030	5570	5570	5570	5570	0
529	20240216	111300	139122030	5570	5570	5570	5570	0
530	20240216	111200	139122030	5570	5570	5570	5570	0
531	20240216	111100	139122030	5570	5570	5570	5570	0
532	20240216	111000	139122030	5570	5570	5570	5570	0
533	20240216	110900	139122030	5570	5570	5570	5570	0
534	20240216	110800	139122030	5570	5580	5600	5570	1009
535	20240216	110700	133471980	5580	5570	5580	5570	102
536	20240216	110600	132903220	5570	5580	5600	5570	1341
537	20240216	110500	125413010	5570	5570	5570	5570	0
538	20240216	110400	125413010	5570	5570	5570	5570	0
539	20240216	110300	125413010	5570	5570	5570	5570	0
540	20240216	110200	125413010	5570	5570	5570	5570	0
541	20240216	110100	125413010	5570	5570	5570	5570	0
542	20240216	110000	125413010	5570	5570	5570	5570	0
543	20240216	105900	125413010	5570	5570	5570	5570	0
544	20240216	105800	125413010	5570	5570	5570	5570	0
545	20240216	105700	125413010	5570	5570	5570	5570	0
546	20240216	105600	125413010	5570	5570	5570	5570	0
547	20240216	105500	125413010	5570	5570	5570	5570	0
548	20240216	105400	125413010	5570	5570	5570	5570	4
549	20240216	105300	125390730	5570	5570	5570	5570	0
550	20240216	105200	125390730	5570	5570	5570	5570	0
551	20240216	105100	125390730	5570	5570	5570	5570	3
552	20240216	105000	125374020	5580	5580	5580	5580	0
553	20240216	104900	125374020	5580	5580	5580	5580	0
554	20240216	104800	125374020	5580	5570	5580	5570	3
555	20240216	104700	125357290	5570	5570	5570	5570	0
556	20240216	104600	125357290	5570	5570	5570	5570	0
557	20240216	104500	125357290	5570	5570	5570	5570	0
558	20240216	104400	125357290	5570	5570	5570	5570	0
559	20240216	104300	125357290	5570	5570	5570	5570	4
560	20240216	104200	125335010	5570	5560	5570	5560	37
561	20240216	104100	125129210	5570	5570	5570	5570	100
562	20240216	104000	124572210	5560	5560	5560	5560	0
563	20240216	103900	124572210	5560	5560	5560	5560	554
564	20240216	103800	121491970	5570	5570	5570	5570	187
565	20240216	103700	120450380	5580	5580	5580	5580	0
566	20240216	103600	120450380	5580	5580	5580	5580	180
567	20240216	103500	119445980	5580	5580	5580	5580	0
568	20240216	103400	119445980	5580	5580	5580	5580	0
569	20240216	103300	119445980	5580	5580	5580	5580	0
570	20240216	103200	119445980	5580	5580	5580	5580	0
571	20240216	103100	119445980	5580	5580	5580	5580	477
572	20240216	103000	116784320	5580	5580	5580	5580	0
573	20240216	102900	116784320	5580	5580	5580	5580	19
574	20240216	102800	116678300	5580	5590	5590	5580	539
575	20240216	102700	113666670	5600	5600	5600	5600	0
576	20240216	102600	113666670	5600	5600	5600	5600	0
577	20240216	102500	113666670	5600	5600	5600	5600	0
578	20240216	102400	113666670	5600	5600	5600	5600	0
579	20240216	102300	113666670	5600	5600	5600	5600	337
580	20240216	102200	111779470	5610	5600	5610	5600	127
581	20240216	102100	111067380	5600	5600	5600	5600	0
582	20240216	102000	111067380	5600	5600	5600	5600	748
583	20240216	101900	106878580	5600	5600	5600	5600	117
584	20240216	101800	106223380	5610	5600	5610	5600	4
585	20240216	101700	106200970	5610	5620	5620	5610	2101
586	20240216	101600	94408820	5610	5610	5610	5610	231
587	20240216	101500	93112910	5600	5600	5600	5600	463
588	20240216	101400	90520110	5600	5600	5610	5600	230
589	20240216	101300	89232020	5600	5570	5610	5570	5553
590	20240216	101200	58142510	5570	5570	5570	5570	866
591	20240216	101100	53318890	5570	5570	5580	5570	782
592	20240216	101000	48958740	5570	5570	5570	5570	70
593	20240216	100900	48568840	5560	5560	5560	5560	70
594	20240216	100800	48179640	5570	5530	5570	5530	3649
595	20240216	100700	27895660	5550	5550	5550	5550	1204
596	20240216	100600	21213460	5550	5520	5550	5520	796
597	20240216	100500	16799530	5510	5510	5510	5510	0
598	20240216	100400	16799530	5510	5510	5510	5510	0
599	20240216	100300	16799530	5510	5510	5510	5510	0
600	20240216	100200	16799530	5510	5510	5510	5510	0
601	20240216	100100	16799530	5510	5510	5510	5510	0
602	20240216	100000	16799530	5510	5510	5510	5510	0
603	20240216	095900	16799530	5510	5510	5510	5510	0
604	20240216	095800	16799530	5510	5510	5510	5510	0
605	20240216	095700	16799530	5510	5510	5510	5510	0
606	20240216	095600	16799530	5510	5510	5510	5510	0
607	20240216	095500	16799530	5510	5510	5510	5510	0
608	20240216	095400	16799530	5510	5520	5520	5510	417
609	20240216	095300	14498890	5520	5520	5520	5510	407
610	20240216	095200	12252320	5520	5520	5520	5520	10
611	20240216	095100	12197120	5520	5520	5520	5520	0
612	20240216	095000	12197120	5520	5520	5520	5520	0
613	20240216	094900	12197120	5520	5520	5520	5520	0
614	20240216	094800	12197120	5520	5520	5520	5520	0
615	20240216	094700	12197120	5520	5520	5520	5520	0
616	20240216	094600	12197120	5520	5520	5520	5520	0
617	20240216	094500	12197120	5520	5520	5520	5520	0
618	20240216	094400	12197120	5520	5520	5520	5520	0
619	20240216	094300	12197120	5520	5520	5520	5520	0
620	20240216	094200	12197120	5520	5520	5520	5520	0
621	20240216	094100	12197120	5520	5510	5520	5510	11
622	20240216	094000	12136500	5510	5510	5510	5510	0
623	20240216	093900	12136500	5510	5510	5510	5510	0
624	20240216	093800	12136500	5510	5510	5510	5510	1
625	20240216	093700	12130990	5510	5510	5510	5510	0
626	20240216	093600	12130990	5510	5510	5510	5510	0
627	20240216	093500	12130990	5510	5510	5510	5510	0
628	20240216	093400	12130990	5510	5510	5510	5510	0
629	20240216	093300	12130990	5510	5510	5510	5510	0
630	20240216	093200	12130990	5510	5510	5510	5510	44
631	20240216	093100	11888550	5510	5510	5510	5510	0
632	20240216	093000	11888550	5510	5510	5510	5510	1
633	20240216	092900	11883040	5510	5510	5510	5510	15
634	20240216	092800	11800390	5520	5520	5520	5520	0
635	20240216	092700	11800390	5520	5520	5520	5520	723
636	20240216	092600	7809430	5520	5530	5530	5520	3
637	20240216	092500	7792850	5520	5520	5520	5520	446
638	20240216	092400	5330930	5520	5510	5520	5510	559
639	20240216	092300	2247360	5500	5500	5500	5500	0
640	20240216	092200	2247360	5500	5500	5500	5500	0
641	20240216	092100	2247360	5500	5510	5510	5500	21
642	20240216	092000	2131700	5510	5510	5510	5510	27
643	20240216	091900	1982930	5510	5510	5510	5510	0
644	20240216	091800	1982930	5510	5510	5510	5510	0
645	20240216	091700	1982930	5510	5510	5510	5510	0
646	20240216	091600	1982930	5510	5510	5510	5510	0
647	20240216	091500	1982930	5510	5510	5510	5510	7
648	20240216	091400	1944360	5500	5500	5500	5500	0
649	20240216	091300	1944360	5500	5510	5510	5500	192
650	20240216	091200	888320	5510	5510	5510	5510	0
651	20240216	091100	888320	5510	5510	5510	5510	0
652	20240216	091000	888320	5510	5510	5510	5510	0
653	20240216	090900	888320	5510	5510	5510	5510	0
654	20240216	090800	888320	5510	5530	5530	5510	137
655	20240216	090700	132480	5520	5520	5520	5520	0
656	20240216	090600	132480	5520	5520	5520	5520	0
657	20240216	090500	132480	5520	5520	5520	5520	0
658	20240216	090400	132480	5520	5520	5520	5520	0
659	20240216	090300	132480	5520	5520	5520	5520	0
660	20240216	090200	132480	5520	5520	5520	5520	0
661	20240216	090100	132480	5520	5520	5520	5520	0
662	20240216	090000	132480	5520	5520	5520	5520	24