KissMeData/101390/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200500	435632770	5460	5460	5460	5460	3368
3	20240216	200400	435632770	5460	5460	5460	5460	0
4	20240216	200300	435632770	5460	5460	5460	5460	0
5	20240216	200200	435632770	5460	5460	5460	5460	0
6	20240216	200100	435632770	5460	5460	5460	5460	0
7	20240216	200000	435632770	5460	5460	5460	5460	0
8	20240216	195900	435632770	5460	5460	5460	5460	0
9	20240216	195800	435632770	5460	5460	5460	5460	0
10	20240216	195700	435632770	5460	5460	5460	5460	0
11	20240216	195600	435632770	5460	5460	5460	5460	0
12	20240216	195500	435632770	5460	5460	5460	5460	0
13	20240216	195400	435632770	5460	5460	5460	5460	0
14	20240216	195300	435632770	5460	5460	5460	5460	0
15	20240216	195200	435632770	5460	5460	5460	5460	0
16	20240216	195100	435632770	5460	5460	5460	5460	0
17	20240216	195000	435632770	5460	5460	5460	5460	0
18	20240216	194900	435632770	5460	5460	5460	5460	0
19	20240216	194800	435632770	5460	5460	5460	5460	0
20	20240216	194700	435632770	5460	5460	5460	5460	0
21	20240216	194600	435632770	5460	5460	5460	5460	0
22	20240216	194500	435632770	5460	5460	5460	5460	0
23	20240216	194400	435632770	5460	5460	5460	5460	0
24	20240216	194300	435632770	5460	5460	5460	5460	0
25	20240216	194200	435632770	5460	5460	5460	5460	0
26	20240216	194100	435632770	5460	5460	5460	5460	0
27	20240216	194000	435632770	5460	5460	5460	5460	0
28	20240216	193900	435632770	5460	5460	5460	5460	0
29	20240216	193800	435632770	5460	5460	5460	5460	0
30	20240216	193700	435632770	5460	5460	5460	5460	0
31	20240216	193600	435632770	5460	5460	5460	5460	0
32	20240216	193500	435632770	5460	5460	5460	5460	3368
33	20240216	193400	435632770	5460	5460	5460	5460	0
34	20240216	193300	435632770	5460	5460	5460	5460	0
35	20240216	193200	435632770	5460	5460	5460	5460	0
36	20240216	193100	435632770	5460	5460	5460	5460	0
37	20240216	193000	435632770	5460	5460	5460	5460	0
38	20240216	192900	435632770	5460	5460	5460	5460	0
39	20240216	192800	435632770	5460	5460	5460	5460	0
40	20240216	192700	435632770	5460	5460	5460	5460	0
41	20240216	192600	435632770	5460	5460	5460	5460	0
42	20240216	192500	435632770	5460	5460	5460	5460	0
43	20240216	192400	435632770	5460	5460	5460	5460	0
44	20240216	192300	435632770	5460	5460	5460	5460	0
45	20240216	192200	435632770	5460	5460	5460	5460	0
46	20240216	192100	435632770	5460	5460	5460	5460	0
47	20240216	192000	435632770	5460	5460	5460	5460	0
48	20240216	191900	435632770	5460	5460	5460	5460	0
49	20240216	191800	435632770	5460	5460	5460	5460	0
50	20240216	191700	435632770	5460	5460	5460	5460	0
51	20240216	191600	435632770	5460	5460	5460	5460	0
52	20240216	191500	435632770	5460	5460	5460	5460	0
53	20240216	191400	435632770	5460	5460	5460	5460	0
54	20240216	191300	435632770	5460	5460	5460	5460	0
55	20240216	191200	435632770	5460	5460	5460	5460	0
56	20240216	191100	435632770	5460	5460	5460	5460	0
57	20240216	191000	435632770	5460	5460	5460	5460	0
58	20240216	190900	435632770	5460	5460	5460	5460	0
59	20240216	190800	435632770	5460	5460	5460	5460	0
60	20240216	190700	435632770	5460	5460	5460	5460	0
61	20240216	190600	435632770	5460	5460	5460	5460	0
62	20240216	190500	435632770	5460	5460	5460	5460	3368
63	20240216	190400	435632770	5460	5460	5460	5460	0
64	20240216	190300	435632770	5460	5460	5460	5460	0
65	20240216	190200	435632770	5460	5460	5460	5460	0
66	20240216	190100	435632770	5460	5460	5460	5460	0
67	20240216	190000	435632770	5460	5460	5460	5460	0
68	20240216	185900	435632770	5460	5460	5460	5460	0
69	20240216	185800	435632770	5460	5460	5460	5460	0
70	20240216	185700	435632770	5460	5460	5460	5460	0
71	20240216	185600	435632770	5460	5460	5460	5460	0
72	20240216	185500	435632770	5460	5460	5460	5460	0
73	20240216	185400	435632770	5460	5460	5460	5460	0
74	20240216	185300	435632770	5460	5460	5460	5460	0
75	20240216	185200	435632770	5460	5460	5460	5460	0
76	20240216	185100	435632770	5460	5460	5460	5460	0
77	20240216	185000	435632770	5460	5460	5460	5460	0
78	20240216	184900	435632770	5460	5460	5460	5460	0
79	20240216	184800	435632770	5460	5460	5460	5460	0
80	20240216	184700	435632770	5460	5460	5460	5460	0
81	20240216	184600	435632770	5460	5460	5460	5460	0
82	20240216	184500	435632770	5460	5460	5460	5460	0
83	20240216	184400	435632770	5460	5460	5460	5460	0
84	20240216	184300	435632770	5460	5460	5460	5460	0
85	20240216	184200	435632770	5460	5460	5460	5460	0
86	20240216	184100	435632770	5460	5460	5460	5460	0
87	20240216	184000	435632770	5460	5460	5460	5460	0
88	20240216	183900	435632770	5460	5460	5460	5460	0
89	20240216	183800	435632770	5460	5460	5460	5460	0
90	20240216	183700	435632770	5460	5460	5460	5460	0
91	20240216	183600	435632770	5460	5460	5460	5460	0
92	20240216	183500	435632770	5460	5460	5460	5460	3368
93	20240216	183400	435632770	5460	5460	5460	5460	0
94	20240216	183300	435632770	5460	5460	5460	5460	0
95	20240216	183200	435632770	5460	5460	5460	5460	0
96	20240216	183100	435632770	5460	5460	5460	5460	0
97	20240216	183000	435632770	5460	5460	5460	5460	0
98	20240216	182900	435632770	5460	5460	5460	5460	0
99	20240216	182800	435632770	5460	5460	5460	5460	0
100	20240216	182700	435632770	5460	5460	5460	5460	0
101	20240216	182600	435632770	5460	5460	5460	5460	0
102	20240216	182500	435632770	5460	5460	5460	5460	0
103	20240216	182400	435632770	5460	5460	5460	5460	0
104	20240216	182300	435632770	5460	5460	5460	5460	0
105	20240216	182200	435632770	5460	5460	5460	5460	0
106	20240216	182100	435632770	5460	5460	5460	5460	0
107	20240216	182000	435632770	5460	5460	5460	5460	0
108	20240216	181900	435632770	5460	5460	5460	5460	0
109	20240216	181800	435632770	5460	5460	5460	5460	0
110	20240216	181700	435632770	5460	5460	5460	5460	0
111	20240216	181600	435632770	5460	5460	5460	5460	0
112	20240216	181500	435632770	5460	5460	5460	5460	0
113	20240216	181400	435632770	5460	5460	5460	5460	0
114	20240216	181300	435632770	5460	5460	5460	5460	0
115	20240216	181200	435632770	5460	5460	5460	5460	0
116	20240216	181100	435632770	5460	5460	5460	5460	0
117	20240216	181000	435632770	5460	5460	5460	5460	0
118	20240216	180900	435632770	5460	5460	5460	5460	0
119	20240216	180800	435632770	5460	5460	5460	5460	0
120	20240216	180700	435632770	5460	5460	5460	5460	0
121	20240216	180600	435632770	5460	5460	5460	5460	0
122	20240216	180500	435632770	5460	5460	5460	5460	3368
123	20240216	180400	435632770	5460	5460	5460	5460	0
124	20240216	180300	435632770	5460	5460	5460	5460	0
125	20240216	180200	435632770	5460	5460	5460	5460	0
126	20240216	180100	435632770	5460	5460	5460	5460	0
127	20240216	180000	435632770	5460	5460	5460	5460	0
128	20240216	175900	435632770	5460	5460	5460	5460	0
129	20240216	175800	435632770	5460	5460	5460	5460	0
130	20240216	175700	435632770	5460	5460	5460	5460	0
131	20240216	175600	435632770	5460	5460	5460	5460	0
132	20240216	175500	435632770	5460	5460	5460	5460	0
133	20240216	175400	435632770	5460	5460	5460	5460	0
134	20240216	175300	435632770	5460	5460	5460	5460	0
135	20240216	175200	435632770	5460	5460	5460	5460	0
136	20240216	175100	435632770	5460	5460	5460	5460	0
137	20240216	175000	435632770	5460	5460	5460	5460	0
138	20240216	174900	435632770	5460	5460	5460	5460	0
139	20240216	174800	435632770	5460	5460	5460	5460	0
140	20240216	174700	435632770	5460	5460	5460	5460	0
141	20240216	174600	435632770	5460	5460	5460	5460	0
142	20240216	174500	435632770	5460	5460	5460	5460	0
143	20240216	174400	435632770	5460	5460	5460	5460	0
144	20240216	174300	435632770	5460	5460	5460	5460	0
145	20240216	174200	435632770	5460	5460	5460	5460	0
146	20240216	174100	435632770	5460	5460	5460	5460	0
147	20240216	174000	435632770	5460	5460	5460	5460	0
148	20240216	173900	435632770	5460	5460	5460	5460	0
149	20240216	173800	435632770	5460	5460	5460	5460	0
150	20240216	173700	435632770	5460	5460	5460	5460	0
151	20240216	173600	435632770	5460	5460	5460	5460	0
152	20240216	173500	435632770	5460	5460	5460	5460	3368
153	20240216	173400	435632770	5460	5460	5460	5460	0
154	20240216	173300	435632770	5460	5460	5460	5460	0
155	20240216	173200	435632770	5460	5460	5460	5460	0
156	20240216	173100	435632770	5460	5460	5460	5460	0
157	20240216	173000	435632770	5460	5460	5460	5460	0
158	20240216	172900	435632770	5460	5460	5460	5460	0
159	20240216	172800	435632770	5460	5460	5460	5460	0
160	20240216	172700	435632770	5460	5460	5460	5460	0
161	20240216	172600	435632770	5460	5460	5460	5460	0
162	20240216	172500	435632770	5460	5460	5460	5460	0
163	20240216	172400	435632770	5460	5460	5460	5460	0
164	20240216	172300	435632770	5460	5460	5460	5460	0
165	20240216	172200	435632770	5460	5460	5460	5460	0
166	20240216	172100	435632770	5460	5460	5460	5460	0
167	20240216	172000	435632770	5460	5460	5460	5460	0
168	20240216	171900	435632770	5460	5460	5460	5460	0
169	20240216	171800	435632770	5460	5460	5460	5460	0
170	20240216	171700	435632770	5460	5460	5460	5460	0
171	20240216	171600	435632770	5460	5460	5460	5460	0
172	20240216	171500	435632770	5460	5460	5460	5460	0
173	20240216	171400	435632770	5460	5460	5460	5460	0
174	20240216	171300	435632770	5460	5460	5460	5460	0
175	20240216	171200	435632770	5460	5460	5460	5460	0
176	20240216	171100	435632770	5460	5460	5460	5460	0
177	20240216	171000	435632770	5460	5460	5460	5460	0
178	20240216	170900	435632770	5460	5460	5460	5460	0
179	20240216	170800	435632770	5460	5460	5460	5460	0
180	20240216	170700	435632770	5460	5460	5460	5460	0
181	20240216	170600	435632770	5460	5460	5460	5460	0
182	20240216	170500	435632770	5460	5460	5460	5460	3368
183	20240216	170400	435632770	5460	5460	5460	5460	0
184	20240216	170300	435632770	5460	5460	5460	5460	0
185	20240216	170200	435632770	5460	5460	5460	5460	0
186	20240216	170100	435632770	5460	5460	5460	5460	0
187	20240216	170000	435632770	5460	5460	5460	5460	0
188	20240216	165900	435632770	5460	5460	5460	5460	0
189	20240216	165800	435632770	5460	5460	5460	5460	0
190	20240216	165700	435632770	5460	5460	5460	5460	0
191	20240216	165600	435632770	5460	5460	5460	5460	0
192	20240216	165500	435632770	5460	5460	5460	5460	0
193	20240216	165400	435632770	5460	5460	5460	5460	0
194	20240216	165300	435632770	5460	5460	5460	5460	0
195	20240216	165200	435632770	5460	5460	5460	5460	0
196	20240216	165100	435632770	5460	5460	5460	5460	0
197	20240216	165000	435632770	5460	5460	5460	5460	0
198	20240216	164900	435632770	5460	5460	5460	5460	0
199	20240216	164800	435632770	5460	5460	5460	5460	0
200	20240216	164700	435632770	5460	5460	5460	5460	0
201	20240216	164600	435632770	5460	5460	5460	5460	0
202	20240216	164500	435632770	5460	5460	5460	5460	0
203	20240216	164400	435632770	5460	5460	5460	5460	0
204	20240216	164300	435632770	5460	5460	5460	5460	0
205	20240216	164200	435632770	5460	5460	5460	5460	0
206	20240216	164100	435632770	5460	5460	5460	5460	0
207	20240216	164000	435632770	5460	5460	5460	5460	0
208	20240216	163900	435632770	5460	5460	5460	5460	0
209	20240216	163800	435632770	5460	5460	5460	5460	0
210	20240216	163700	435632770	5460	5460	5460	5460	0
211	20240216	163600	435632770	5460	5460	5460	5460	0
212	20240216	163500	435632770	5460	5460	5460	5460	3368
213	20240216	163400	435632770	5460	5460	5460	5460	0
214	20240216	163300	435632770	5460	5460	5460	5460	0
215	20240216	163200	435632770	5460	5460	5460	5460	0
216	20240216	163100	435632770	5460	5460	5460	5460	0
217	20240216	163000	435632770	5460	5460	5460	5460	0
218	20240216	162900	435632770	5460	5460	5460	5460	0
219	20240216	162800	435632770	5460	5460	5460	5460	0
220	20240216	162700	435632770	5460	5460	5460	5460	0
221	20240216	162600	435632770	5460	5460	5460	5460	0
222	20240216	162500	435632770	5460	5460	5460	5460	0
223	20240216	162400	435632770	5460	5460	5460	5460	0
224	20240216	162300	435632770	5460	5460	5460	5460	0
225	20240216	162200	435632770	5460	5460	5460	5460	0
226	20240216	162100	435632770	5460	5460	5460	5460	0
227	20240216	162000	435632770	5460	5460	5460	5460	0
228	20240216	161900	435632770	5460	5460	5460	5460	0
229	20240216	161800	435632770	5460	5460	5460	5460	0
230	20240216	161700	435632770	5460	5460	5460	5460	0
231	20240216	161600	435632770	5460	5460	5460	5460	0
232	20240216	161500	435632770	5460	5460	5460	5460	0
233	20240216	161400	435632770	5460	5460	5460	5460	0
234	20240216	161300	435632770	5460	5460	5460	5460	0
235	20240216	161200	435632770	5460	5460	5460	5460	0
236	20240216	161100	435632770	5460	5460	5460	5460	0
237	20240216	161000	435632770	5460	5460	5460	5460	0
238	20240216	160900	435632770	5460	5460	5460	5460	0
239	20240216	160800	435632770	5460	5460	5460	5460	0
240	20240216	160700	435632770	5460	5460	5460	5460	0
241	20240216	160600	435632770	5460	5460	5460	5460	0
242	20240216	160500	435632770	5460	5460	5460	5460	3368
243	20240216	160400	435632770	5460	5460	5460	5460	0
244	20240216	160300	435632770	5460	5460	5460	5460	0
245	20240216	160200	435632770	5460	5460	5460	5460	0
246	20240216	160100	435632770	5460	5460	5460	5460	0
247	20240216	160000	435632770	5460	5460	5460	5460	0
248	20240216	155900	435632770	5460	5460	5460	5460	0
249	20240216	155800	435632770	5460	5460	5460	5460	0
250	20240216	155700	435632770	5460	5460	5460	5460	0
251	20240216	155600	435632770	5460	5460	5460	5460	0
252	20240216	155500	435632770	5460	5460	5460	5460	0
253	20240216	155400	435632770	5460	5460	5460	5460	0
254	20240216	155300	435632770	5460	5460	5460	5460	0
255	20240216	155200	435632770	5460	5460	5460	5460	0
256	20240216	155100	435632770	5460	5460	5460	5460	0
257	20240216	155000	435632770	5460	5460	5460	5460	0
258	20240216	154900	435632770	5460	5460	5460	5460	0
259	20240216	154800	435632770	5460	5460	5460	5460	0
260	20240216	154700	435632770	5460	5460	5460	5460	0
261	20240216	154600	435632770	5460	5460	5460	5460	0
262	20240216	154500	435632770	5460	5460	5460	5460	0
263	20240216	154400	435632770	5460	5460	5460	5460	0
264	20240216	154300	435632770	5460	5460	5460	5460	0
265	20240216	154200	435632770	5460	5460	5460	5460	0
266	20240216	154100	435632770	5460	5460	5460	5460	0
267	20240216	154000	435632770	5460	5460	5460	5460	0
268	20240216	153900	435632770	5460	5460	5460	5460	0
269	20240216	153800	435632770	5460	5460	5460	5460	0
270	20240216	153700	435632770	5460	5460	5460	5460	0
271	20240216	153600	435632770	5460	5460	5460	5460	0
272	20240216	153500	435632770	5460	5460	5460	5460	3368
273	20240216	153400	435632770	5460	5460	5460	5460	0
274	20240216	153300	435632770	5460	5460	5460	5460	0
275	20240216	153200	435632770	5460	5460	5460	5460	0
276	20240216	153100	435632770	5460	5460	5460	5460	0
277	20240216	153000	435632770	5460	5460	5460	5460	3368
278	20240216	152900	417243490	5420	5420	5420	5420	0
279	20240216	152800	417243490	5420	5420	5420	5420	0
280	20240216	152700	417243490	5420	5420	5420	5420	0
281	20240216	152600	417243490	5420	5420	5420	5420	0
282	20240216	152500	417243490	5420	5420	5420	5420	0
283	20240216	152400	417243490	5420	5420	5420	5420	0
284	20240216	152300	417243490	5420	5420	5420	5420	0
285	20240216	152200	417243490	5420	5420	5420	5420	0
286	20240216	152100	417243490	5420	5420	5420	5420	0
287	20240216	152000	417243490	5420	5420	5420	5420	0
288	20240216	151900	417243490	5420	5390	5420	5390	266
289	20240216	151800	415809690	5390	5380	5390	5370	770
290	20240216	151700	411669320	5380	5430	5430	5380	2653
291	20240216	151600	397372180	5420	5430	5430	5420	1004
292	20240216	151500	391930470	5420	5420	5420	5420	1
293	20240216	151400	391925050	5430	5430	5430	5430	19
294	20240216	151300	391821880	5430	5420	5430	5410	238
295	20240216	151200	390530120	5420	5390	5420	5390	13
296	20240216	151100	390460020	5380	5380	5390	5380	155
297	20240216	151000	389625880	5380	5390	5390	5380	3082
298	20240216	150900	373044710	5380	5390	5390	5380	500
299	20240216	150800	370352130	5390	5400	5400	5390	680
300	20240216	150700	366686290	5400	5390	5400	5390	2
301	20240216	150600	366675500	5400	5400	5400	5390	326
302	20240216	150500	364917100	5400	5420	5420	5400	201
303	20240216	150400	363831680	5400	5420	5420	5400	502
304	20240216	150300	361120840	5390	5390	5390	5390	0
305	20240216	150200	361120840	5390	5410	5410	5390	1000
306	20240216	150100	355727710	5420	5420	5420	5420	30
307	20240216	150000	355565110	5420	5420	5420	5420	20
308	20240216	145900	355456710	5430	5410	5430	5410	2
309	20240216	145800	355445870	5400	5400	5400	5400	300
310	20240216	145700	353825870	5400	5410	5430	5400	1501
311	20240216	145600	345711210	5430	5430	5430	5430	0
312	20240216	145500	345711210	5430	5430	5430	5410	211
313	20240216	145400	344569480	5430	5430	5430	5430	120
314	20240216	145300	343917880	5430	5430	5430	5430	182
315	20240216	145200	342929620	5430	5430	5430	5430	70
316	20240216	145100	342549520	5430	5430	5430	5430	388
317	20240216	145000	340442680	5430	5430	5430	5430	0
318	20240216	144900	340442680	5430	5430	5430	5430	3
319	20240216	144800	340426390	5430	5430	5430	5430	2
320	20240216	144700	340415530	5400	5420	5430	5400	200
321	20240216	144600	339331470	5420	5430	5430	5390	478
322	20240216	144500	336753630	5440	5440	5440	5440	0
323	20240216	144400	336753630	5440	5420	5440	5420	92
324	20240216	144300	336254950	5420	5450	5450	5410	3
325	20240216	144200	336238670	5400	5460	5460	5400	3010
326	20240216	144100	319975060	5460	5460	5460	5460	17
327	20240216	144000	319882240	5460	5440	5460	5430	1131
328	20240216	143900	313732400	5460	5460	5460	5450	142
329	20240216	143800	312958200	5460	5460	5460	5460	40
330	20240216	143700	312739800	5460	5440	5460	5440	258
331	20240216	143600	311335430	5450	5440	5450	5440	66
332	20240216	143500	310976190	5440	5430	5440	5430	359
333	20240216	143400	309024490	5430	5430	5430	5400	6058
334	20240216	143300	276277670	5430	5430	5430	5430	0
335	20240216	143200	276277670	5430	5440	5440	5420	1001
336	20240216	143100	270849680	5450	5450	5450	5450	0
337	20240216	143000	270849680	5450	5450	5450	5450	0
338	20240216	142900	270849680	5450	5450	5450	5450	3
339	20240216	142800	270833330	5420	5420	5420	5420	1000
340	20240216	142700	265413330	5420	5460	5460	5420	2049
341	20240216	142600	254288260	5460	5470	5470	5460	951
342	20240216	142500	249088910	5470	5460	5470	5460	487
343	20240216	142400	246426480	5460	5460	5460	5460	0
344	20240216	142300	246426480	5460	5460	5460	5460	451
345	20240216	142200	243964020	5460	5460	5460	5460	168
346	20240216	142100	243046740	5470	5470	5470	5470	4
347	20240216	142000	243024860	5470	5470	5470	5470	1000
348	20240216	141900	237554860	5470	5470	5470	5470	11
349	20240216	141800	237494690	5450	5450	5450	5450	104
350	20240216	141700	236927890	5450	5450	5450	5450	11
351	20240216	141600	236867940	5450	5460	5460	5450	2
352	20240216	141500	236857030	5450	5450	5450	5450	154
353	20240216	141400	236017730	5450	5450	5450	5450	0
354	20240216	141300	236017730	5450	5450	5450	5450	0
355	20240216	141200	236017730	5450	5450	5450	5450	0
356	20240216	141100	236017730	5450	5450	5450	5450	0
357	20240216	141000	236017730	5450	5450	5450	5450	0
358	20240216	140900	236017730	5450	5450	5450	5450	0
359	20240216	140800	236017730	5450	5450	5450	5450	0
360	20240216	140700	236017730	5450	5490	5490	5450	44
361	20240216	140600	235776770	5460	5460	5460	5460	10
362	20240216	140500	235722170	5450	5450	5450	5450	100
363	20240216	140400	235177170	5460	5460	5460	5460	0
364	20240216	140300	235177170	5460	5460	5460	5460	0
365	20240216	140200	235177170	5460	5460	5460	5460	0
366	20240216	140100	235177170	5460	5460	5460	5460	0
367	20240216	140000	235177170	5460	5460	5460	5460	54
368	20240216	135900	234882330	5500	5500	5500	5500	0
369	20240216	135800	234882330	5500	5500	5500	5500	0
370	20240216	135700	234882330	5500	5500	5500	5500	0
371	20240216	135600	234882330	5500	5500	5500	5500	0
372	20240216	135500	234882330	5500	5500	5500	5500	0
373	20240216	135400	234882330	5500	5500	5500	5500	0
374	20240216	135300	234882330	5500	5500	5500	5500	40
375	20240216	135200	234662330	5510	5510	5510	5510	0
376	20240216	135100	234662330	5510	5510	5510	5510	0
377	20240216	135000	234662330	5510	5510	5510	5510	0
378	20240216	134900	234662330	5510	5510	5510	5510	1
379	20240216	134800	234656820	5470	5470	5470	5470	200
380	20240216	134700	233562820	5510	5510	5510	5510	0
381	20240216	134600	233562820	5510	5510	5510	5510	0
382	20240216	134500	233562820	5510	5510	5510	5510	10
383	20240216	134400	233507720	5510	5510	5510	5510	1
384	20240216	134300	233502210	5500	5500	5500	5500	20
385	20240216	134200	233392210	5500	5500	5500	5500	0
386	20240216	134100	233392210	5500	5500	5500	5500	1
387	20240216	134000	233386710	5510	5510	5510	5510	0
388	20240216	133900	233386710	5510	5510	5510	5510	0
389	20240216	133800	233386710	5510	5510	5510	5510	1
390	20240216	133700	233381200	5500	5500	5500	5500	0
391	20240216	133600	233381200	5500	5500	5500	5500	2
392	20240216	133500	233370200	5510	5510	5510	5510	0
393	20240216	133400	233370200	5510	5490	5510	5490	508
394	20240216	133300	230576260	5490	5490	5490	5490	0
395	20240216	133200	230576260	5490	5490	5490	5490	0
396	20240216	133100	230576260	5490	5490	5490	5490	20
397	20240216	133000	230466460	5490	5490	5490	5490	10
398	20240216	132900	230411560	5490	5490	5490	5490	0
399	20240216	132800	230411560	5490	5490	5490	5490	0
400	20240216	132700	230411560	5490	5490	5490	5490	0
401	20240216	132600	230411560	5490	5490	5490	5490	0
402	20240216	132500	230411560	5490	5490	5490	5490	0
403	20240216	132400	230411560	5490	5490	5490	5490	0
404	20240216	132300	230411560	5490	5490	5490	5490	0
405	20240216	132200	230411560	5490	5490	5490	5490	0
406	20240216	132100	230411560	5490	5490	5490	5490	0
407	20240216	132000	230411560	5490	5490	5490	5490	1
408	20240216	131900	230406070	5490	5470	5490	5470	298
409	20240216	131800	228770070	5480	5470	5480	5470	165
410	20240216	131700	227866570	5460	5460	5460	5460	303
411	20240216	131600	226212190	5460	5460	5460	5460	100
412	20240216	131500	225666190	5460	5460	5460	5460	0
413	20240216	131400	225666190	5460	5460	5460	5460	0
414	20240216	131300	225666190	5460	5460	5460	5460	0
415	20240216	131200	225666190	5460	5460	5460	5460	0
416	20240216	131100	225666190	5460	5460	5460	5460	0
417	20240216	131000	225666190	5460	5460	5460	5430	22
418	20240216	130900	225546670	5450	5440	5450	5440	124
419	20240216	130800	224872000	5440	5440	5440	5440	1
420	20240216	130700	224866560	5460	5460	5460	5460	0
421	20240216	130600	224866560	5460	5450	5460	5450	32
422	20240216	130500	224692140	5430	5450	5450	5430	201
423	20240216	130400	223599430	5450	5460	5460	5450	199
424	20240216	130300	222513880	5450	5500	5500	5420	1639
425	20240216	130200	213616530	5440	5460	5460	5440	369
426	20240216	130100	211609110	5450	5460	5460	5450	557
427	20240216	130000	208573250	5460	5460	5460	5460	132
428	20240216	125900	207852530	5500	5500	5500	5500	0
429	20240216	125800	207852530	5500	5470	5500	5460	79
430	20240216	125700	207420970	5510	5510	5510	5510	0
431	20240216	125600	207420970	5510	5510	5510	5510	0
432	20240216	125500	207420970	5510	5510	5510	5510	0
433	20240216	125400	207420970	5510	5510	5510	5510	0
434	20240216	125300	207420970	5510	5510	5510	5510	0
435	20240216	125200	207420970	5510	5510	5510	5510	0
436	20240216	125100	207420970	5510	5510	5510	5510	0
437	20240216	125000	207420970	5510	5510	5510	5510	470
438	20240216	124900	204831270	5510	5500	5510	5500	1236
439	20240216	124800	198023980	5510	5510	5510	5510	0
440	20240216	124700	198023980	5510	5510	5510	5510	0
441	20240216	124600	198023980	5510	5510	5510	5510	0
442	20240216	124500	198023980	5510	5510	5510	5510	0
443	20240216	124400	198023980	5510	5510	5510	5510	0
444	20240216	124300	198023980	5510	5510	5510	5510	0
445	20240216	124200	198023980	5510	5510	5510	5510	1
446	20240216	124100	198018470	5500	5500	5500	5500	114
447	20240216	124000	197391470	5500	5500	5500	5500	0
448	20240216	123900	197391470	5500	5500	5500	5500	509
449	20240216	123800	194591970	5500	5500	5500	5500	0
450	20240216	123700	194591970	5500	5500	5500	5500	0
451	20240216	123600	194591970	5500	5500	5500	5500	400
452	20240216	123500	192391970	5500	5500	5500	5500	0
453	20240216	123400	192391970	5500	5500	5500	5500	0
454	20240216	123300	192391970	5500	5490	5500	5490	314
455	20240216	123200	190665750	5480	5480	5480	5480	1
456	20240216	123100	190660270	5490	5490	5490	5490	0
457	20240216	123000	190660270	5490	5490	5490	5490	0
458	20240216	122900	190660270	5490	5490	5490	5490	1
459	20240216	122800	190654780	5490	5490	5490	5490	40
460	20240216	122700	190435180	5490	5490	5490	5490	0
461	20240216	122600	190435180	5490	5490	5490	5490	0
462	20240216	122500	190435180	5490	5490	5490	5490	0
463	20240216	122400	190435180	5490	5490	5490	5490	10
464	20240216	122300	190380280	5490	5490	5490	5490	935
465	20240216	122200	185247130	5490	5490	5490	5490	0
466	20240216	122100	185247130	5490	5490	5490	5490	0
467	20240216	122000	185247130	5490	5490	5490	5490	46
468	20240216	121900	184994590	5490	5490	5490	5490	2
469	20240216	121800	184983610	5480	5480	5480	5480	951
470	20240216	121700	179772130	5480	5480	5480	5480	0
471	20240216	121600	179772130	5480	5470	5480	5470	173
472	20240216	121500	178825810	5470	5450	5470	5450	301
473	20240216	121400	177185340	5450	5450	5450	5450	459
474	20240216	121300	174683790	5450	5450	5450	5450	2
475	20240216	121200	174672890	5450	5430	5450	5430	730
476	20240216	121100	170702970	5430	5470	5470	5430	3629
477	20240216	121000	150934920	5480	5480	5480	5480	0
478	20240216	120900	150934920	5480	5480	5480	5480	0
479	20240216	120800	150934920	5480	5480	5480	5480	0
480	20240216	120700	150934920	5480	5480	5480	5480	0
481	20240216	120600	150934920	5480	5480	5480	5480	0
482	20240216	120500	150934920	5480	5480	5480	5480	0
483	20240216	120400	150934920	5480	5460	5480	5440	2530
484	20240216	120300	137155480	5480	5480	5480	5480	0
485	20240216	120200	137155480	5480	5480	5480	5480	0
486	20240216	120100	137155480	5480	5480	5480	5480	0
487	20240216	120000	137155480	5480	5480	5480	5480	10
488	20240216	115900	137100680	5480	5480	5480	5480	0
489	20240216	115800	137100680	5480	5480	5480	5480	0
490	20240216	115700	137100680	5480	5460	5480	5460	2
491	20240216	115600	137089740	5490	5490	5490	5490	0
492	20240216	115500	137089740	5490	5490	5490	5490	0
493	20240216	115400	137089740	5490	5490	5490	5490	0
494	20240216	115300	137089740	5490	5490	5490	5490	0
495	20240216	115200	137089740	5490	5490	5490	5460	102
496	20240216	115100	136532550	5470	5470	5470	5470	102
497	20240216	115000	135974610	5490	5490	5490	5490	0
498	20240216	114900	135974610	5490	5490	5490	5490	0
499	20240216	114800	135974610	5490	5490	5490	5490	0
500	20240216	114700	135974610	5490	5490	5490	5490	0
501	20240216	114600	135974610	5490	5490	5490	5490	1
502	20240216	114500	135969120	5460	5460	5460	5460	100
503	20240216	114400	135423120	5490	5490	5490	5490	0
504	20240216	114300	135423120	5490	5460	5490	5460	36
505	20240216	114200	135226530	5490	5490	5490	5490	0
506	20240216	114100	135226530	5490	5490	5490	5490	1
507	20240216	114000	135221040	5470	5460	5490	5460	1023
508	20240216	113900	129625430	5460	5460	5460	5460	300
509	20240216	113800	127987430	5490	5490	5490	5490	0
510	20240216	113700	127987430	5490	5460	5490	5460	280
511	20240216	113600	126458600	5470	5470	5470	5470	35
512	20240216	113500	126267150	5500	5500	5500	5500	0
513	20240216	113400	126267150	5500	5500	5500	5500	0
514	20240216	113300	126267150	5500	5500	5500	5500	0
515	20240216	113200	126267150	5500	5500	5500	5500	0
516	20240216	113100	126267150	5500	5500	5500	5500	0
517	20240216	113000	126267150	5500	5500	5500	5500	1
518	20240216	112900	126261650	5500	5500	5500	5500	0
519	20240216	112800	126261650	5500	5500	5500	5500	1
520	20240216	112700	126256150	5500	5500	5500	5500	0
521	20240216	112600	126256150	5500	5500	5500	5500	0
522	20240216	112500	126256150	5500	5500	5500	5500	0
523	20240216	112400	126256150	5500	5500	5500	5500	0
524	20240216	112300	126256150	5500	5500	5500	5460	103
525	20240216	112200	125693650	5460	5500	5500	5460	101
526	20240216	112100	125142070	5500	5500	5500	5500	0
527	20240216	112000	125142070	5500	5500	5500	5500	0
528	20240216	111900	125142070	5500	5500	5500	5500	2
529	20240216	111800	125131070	5500	5500	5500	5500	1
530	20240216	111700	125125570	5500	5500	5500	5500	2
531	20240216	111600	125114570	5490	5490	5490	5490	0
532	20240216	111500	125114570	5490	5490	5490	5490	0
533	20240216	111400	125114570	5490	5490	5490	5490	0
534	20240216	111300	125114570	5490	5490	5490	5490	0
535	20240216	111200	125114570	5490	5490	5490	5490	0
536	20240216	111100	125114570	5490	5490	5490	5490	0
537	20240216	111000	125114570	5490	5490	5490	5490	0
538	20240216	110900	125114570	5490	5490	5490	5490	0
539	20240216	110800	125114570	5490	5490	5490	5490	0
540	20240216	110700	125114570	5490	5490	5490	5490	0
541	20240216	110600	125114570	5490	5490	5490	5490	74
542	20240216	110500	124708310	5470	5470	5470	5470	0
543	20240216	110400	124708310	5470	5470	5470	5470	0
544	20240216	110300	124708310	5470	5470	5470	5470	0
545	20240216	110200	124708310	5470	5470	5470	5470	193
546	20240216	110100	123652600	5470	5470	5470	5470	11
547	20240216	110000	123592430	5470	5460	5470	5460	107
548	20240216	105900	123007230	5490	5490	5490	5490	5
549	20240216	105800	122979780	5490	5470	5490	5470	11
550	20240216	105700	122919410	5460	5460	5460	5460	0
551	20240216	105600	122919410	5460	5500	5500	5460	312
552	20240216	105500	121215410	5500	5500	5500	5500	0
553	20240216	105400	121215410	5500	5500	5500	5500	0
554	20240216	105300	121215410	5500	5500	5500	5500	0
555	20240216	105200	121215410	5500	5500	5500	5500	0
556	20240216	105100	121215410	5500	5500	5500	5500	0
557	20240216	105000	121215410	5500	5500	5500	5500	0
558	20240216	104900	121215410	5500	5500	5500	5500	0
559	20240216	104800	121215410	5500	5500	5500	5500	0
560	20240216	104700	121215410	5500	5500	5500	5500	0
561	20240216	104600	121215410	5500	5500	5500	5500	0
562	20240216	104500	121215410	5500	5500	5500	5500	0
563	20240216	104400	121215410	5500	5500	5500	5500	0
564	20240216	104300	121215410	5500	5500	5500	5500	10
565	20240216	104200	121160410	5460	5460	5460	5460	0
566	20240216	104100	121160410	5460	5460	5460	5460	0
567	20240216	104000	121160410	5460	5460	5460	5460	1
568	20240216	103900	121154950	5460	5460	5460	5460	1
569	20240216	103800	121149490	5460	5460	5460	5460	3
570	20240216	103700	121133110	5460	5460	5460	5460	2
571	20240216	103600	121122190	5470	5470	5470	5470	0
572	20240216	103500	121122190	5470	5470	5470	5470	35
573	20240216	103400	120930740	5500	5500	5500	5500	0
574	20240216	103300	120930740	5500	5500	5500	5500	0
575	20240216	103200	120930740	5500	5500	5500	5500	0
576	20240216	103100	120930740	5500	5500	5500	5500	501
577	20240216	103000	118175240	5500	5500	5500	5500	500
578	20240216	102900	115425240	5480	5480	5480	5480	1000
579	20240216	102800	109945240	5470	5470	5470	5470	0
580	20240216	102700	109945240	5470	5470	5470	5470	0
581	20240216	102600	109945240	5470	5470	5470	5470	0
582	20240216	102500	109945240	5470	5470	5470	5470	0
583	20240216	102400	109945240	5470	5470	5470	5470	1
584	20240216	102300	109939770	5470	5500	5500	5470	334
585	20240216	102200	108108170	5510	5510	5510	5510	0
586	20240216	102100	108108170	5510	5510	5510	5510	0
587	20240216	102000	108108170	5510	5510	5510	5510	0
588	20240216	101900	108108170	5510	5510	5510	5510	0
589	20240216	101800	108108170	5510	5510	5510	5510	0
590	20240216	101700	108108170	5510	5510	5510	5510	0
591	20240216	101600	108108170	5510	5510	5510	5510	0
592	20240216	101500	108108170	5510	5510	5510	5510	0
593	20240216	101400	108108170	5510	5510	5510	5510	0
594	20240216	101300	108108170	5510	5510	5510	5510	0
595	20240216	101200	108108170	5510	5510	5510	5510	0
596	20240216	101100	108108170	5510	5510	5510	5510	1
597	20240216	101000	108102660	5480	5480	5480	5480	1
598	20240216	100900	108097180	5480	5490	5490	5480	1930
599	20240216	100800	97519980	5510	5510	5510	5510	1
600	20240216	100700	97514470	5490	5490	5490	5490	584
601	20240216	100600	94308310	5500	5500	5500	5500	0
602	20240216	100500	94308310	5500	5500	5500	5500	25
603	20240216	100400	94170810	5500	5500	5500	5500	480
604	20240216	100300	91530810	5490	5490	5490	5490	0
605	20240216	100200	91530810	5490	5490	5490	5490	534
606	20240216	100100	88599150	5510	5510	5510	5510	0
607	20240216	100000	88599150	5510	5510	5510	5510	0
608	20240216	095900	88599150	5510	5510	5510	5510	0
609	20240216	095800	88599150	5510	5510	5510	5510	0
610	20240216	095700	88599150	5510	5510	5510	5510	0
611	20240216	095600	88599150	5510	5510	5510	5510	0
612	20240216	095500	88599150	5510	5510	5510	5510	0
613	20240216	095400	88599150	5510	5510	5510	5510	104
614	20240216	095300	88026110	5510	5510	5510	5510	0
615	20240216	095200	88026110	5510	5510	5510	5510	1
616	20240216	095100	88020600	5490	5510	5510	5490	3737
617	20240216	095000	67499810	5490	5490	5490	5490	13
618	20240216	094900	67428440	5490	5490	5490	5490	0
619	20240216	094800	67428440	5490	5510	5510	5490	1200
620	20240216	094700	60839190	5510	5510	5510	5510	0
621	20240216	094600	60839190	5510	5510	5510	5510	50
622	20240216	094500	60563690	5500	5480	5500	5480	499
623	20240216	094400	57822610	5490	5490	5490	5490	0
624	20240216	094300	57822610	5490	5490	5490	5490	1
625	20240216	094200	57817120	5490	5490	5490	5490	0
626	20240216	094100	57817120	5490	5490	5490	5490	12
627	20240216	094000	57751240	5470	5470	5470	5470	0
628	20240216	093900	57751240	5470	5470	5470	5470	7
629	20240216	093800	57712950	5470	5470	5470	5470	1
630	20240216	093700	57707480	5470	5470	5470	5470	31
631	20240216	093600	57537910	5450	5480	5480	5450	5712
632	20240216	093500	26383580	5500	5500	5500	5500	0
633	20240216	093400	26383580	5500	5500	5500	5500	1
634	20240216	093300	26378080	5500	5500	5500	5500	0
635	20240216	093200	26378080	5500	5500	5500	5500	0
636	20240216	093100	26378080	5500	5500	5500	5500	1
637	20240216	093000	26372580	5480	5480	5480	5480	0
638	20240216	092900	26372580	5480	5480	5480	5480	23
639	20240216	092800	26246540	5500	5500	5500	5500	0
640	20240216	092700	26246540	5500	5500	5500	5500	0
641	20240216	092600	26246540	5500	5500	5500	5500	0
642	20240216	092500	26246540	5500	5500	5500	5500	23
643	20240216	092400	26120040	5500	5500	5500	5500	2
644	20240216	092300	26109040	5500	5500	5500	5470	93
645	20240216	092200	25600260	5470	5490	5490	5470	1173
646	20240216	092100	19181300	5500	5500	5500	5500	73
647	20240216	092000	18779800	5520	5520	5520	5520	100
648	20240216	091900	18227800	5520	5520	5520	5520	1
649	20240216	091800	18222280	5500	5500	5500	5500	427
650	20240216	091700	15873780	5500	5490	5500	5490	3
651	20240216	091600	15857300	5490	5500	5500	5490	631
652	20240216	091500	12391810	5520	5520	5520	5520	0
653	20240216	091400	12391810	5520	5520	5520	5520	0
654	20240216	091300	12391810	5520	5520	5520	5520	0
655	20240216	091200	12391810	5520	5520	5520	5520	1
656	20240216	091100	12386290	5510	5510	5510	5510	18
657	20240216	091000	12287110	5510	5510	5510	5510	0
658	20240216	090900	12287110	5510	5510	5510	5510	0
659	20240216	090800	12287110	5510	5510	5510	5510	1
660	20240216	090700	12281600	5500	5500	5500	5500	10
661	20240216	090600	12226600	5500	5520	5520	5500	123
662	20240216	090500	11547740	5540	5520	5540	5520	17
663	20240216	090400	11453770	5520	5520	5520	5520	5
664	20240216	090300	11426170	5520	5490	5520	5490	284
665	20240216	090200	9866530	5490	5490	5490	5490	3
666	20240216	090100	9850060	5460	5490	5490	5460	104
667	20240216	090000	9282130	5460	5510	5520	5460	1691