KissMeData/352770/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211300	556193995	2335	2335	2335	2335	3168
3	20240216	211200	556193995	2335	2335	2335	2335	0
4	20240216	211100	556193995	2335	2335	2335	2335	0
5	20240216	211000	556193995	2335	2335	2335	2335	0
6	20240216	210900	556193995	2335	2335	2335	2335	0
7	20240216	210800	556193995	2335	2335	2335	2335	0
8	20240216	210700	556193995	2335	2335	2335	2335	0
9	20240216	210600	556193995	2335	2335	2335	2335	0
10	20240216	210500	556193995	2335	2335	2335	2335	0
11	20240216	210400	556193995	2335	2335	2335	2335	0
12	20240216	210300	556193995	2335	2335	2335	2335	0
13	20240216	210200	556193995	2335	2335	2335	2335	0
14	20240216	210100	556193995	2335	2335	2335	2335	0
15	20240216	210000	556193995	2335	2335	2335	2335	0
16	20240216	205900	556193995	2335	2335	2335	2335	0
17	20240216	205800	556193995	2335	2335	2335	2335	0
18	20240216	205700	556193995	2335	2335	2335	2335	0
19	20240216	205600	556193995	2335	2335	2335	2335	0
20	20240216	205500	556193995	2335	2335	2335	2335	0
21	20240216	205400	556193995	2335	2335	2335	2335	0
22	20240216	205300	556193995	2335	2335	2335	2335	0
23	20240216	205200	556193995	2335	2335	2335	2335	0
24	20240216	205100	556193995	2335	2335	2335	2335	0
25	20240216	205000	556193995	2335	2335	2335	2335	0
26	20240216	204900	556193995	2335	2335	2335	2335	0
27	20240216	204800	556193995	2335	2335	2335	2335	0
28	20240216	204700	556193995	2335	2335	2335	2335	0
29	20240216	204600	556193995	2335	2335	2335	2335	0
30	20240216	204500	556193995	2335	2335	2335	2335	0
31	20240216	204400	556193995	2335	2335	2335	2335	0
32	20240216	204300	556193995	2335	2335	2335	2335	3168
33	20240216	204200	556193995	2335	2335	2335	2335	0
34	20240216	204100	556193995	2335	2335	2335	2335	0
35	20240216	204000	556193995	2335	2335	2335	2335	0
36	20240216	203900	556193995	2335	2335	2335	2335	0
37	20240216	203800	556193995	2335	2335	2335	2335	0
38	20240216	203700	556193995	2335	2335	2335	2335	0
39	20240216	203600	556193995	2335	2335	2335	2335	0
40	20240216	203500	556193995	2335	2335	2335	2335	0
41	20240216	203400	556193995	2335	2335	2335	2335	0
42	20240216	203300	556193995	2335	2335	2335	2335	0
43	20240216	203200	556193995	2335	2335	2335	2335	0
44	20240216	203100	556193995	2335	2335	2335	2335	0
45	20240216	203000	556193995	2335	2335	2335	2335	0
46	20240216	202900	556193995	2335	2335	2335	2335	0
47	20240216	202800	556193995	2335	2335	2335	2335	0
48	20240216	202700	556193995	2335	2335	2335	2335	0
49	20240216	202600	556193995	2335	2335	2335	2335	0
50	20240216	202500	556193995	2335	2335	2335	2335	0
51	20240216	202400	556193995	2335	2335	2335	2335	0
52	20240216	202300	556193995	2335	2335	2335	2335	0
53	20240216	202200	556193995	2335	2335	2335	2335	0
54	20240216	202100	556193995	2335	2335	2335	2335	0
55	20240216	202000	556193995	2335	2335	2335	2335	0
56	20240216	201900	556193995	2335	2335	2335	2335	0
57	20240216	201800	556193995	2335	2335	2335	2335	0
58	20240216	201700	556193995	2335	2335	2335	2335	0
59	20240216	201600	556193995	2335	2335	2335	2335	0
60	20240216	201500	556193995	2335	2335	2335	2335	0
61	20240216	201400	556193995	2335	2335	2335	2335	0
62	20240216	201300	556193995	2335	2335	2335	2335	3168
63	20240216	201200	556193995	2335	2335	2335	2335	0
64	20240216	201100	556193995	2335	2335	2335	2335	0
65	20240216	201000	556193995	2335	2335	2335	2335	0
66	20240216	200900	556193995	2335	2335	2335	2335	0
67	20240216	200800	556193995	2335	2335	2335	2335	0
68	20240216	200700	556193995	2335	2335	2335	2335	0
69	20240216	200600	556193995	2335	2335	2335	2335	0
70	20240216	200500	556193995	2335	2335	2335	2335	0
71	20240216	200400	556193995	2335	2335	2335	2335	0
72	20240216	200300	556193995	2335	2335	2335	2335	0
73	20240216	200200	556193995	2335	2335	2335	2335	0
74	20240216	200100	556193995	2335	2335	2335	2335	0
75	20240216	200000	556193995	2335	2335	2335	2335	0
76	20240216	195900	556193995	2335	2335	2335	2335	0
77	20240216	195800	556193995	2335	2335	2335	2335	0
78	20240216	195700	556193995	2335	2335	2335	2335	0
79	20240216	195600	556193995	2335	2335	2335	2335	0
80	20240216	195500	556193995	2335	2335	2335	2335	0
81	20240216	195400	556193995	2335	2335	2335	2335	0
82	20240216	195300	556193995	2335	2335	2335	2335	0
83	20240216	195200	556193995	2335	2335	2335	2335	0
84	20240216	195100	556193995	2335	2335	2335	2335	0
85	20240216	195000	556193995	2335	2335	2335	2335	0
86	20240216	194900	556193995	2335	2335	2335	2335	0
87	20240216	194800	556193995	2335	2335	2335	2335	0
88	20240216	194700	556193995	2335	2335	2335	2335	0
89	20240216	194600	556193995	2335	2335	2335	2335	0
90	20240216	194500	556193995	2335	2335	2335	2335	0
91	20240216	194400	556193995	2335	2335	2335	2335	0
92	20240216	194300	556193995	2335	2335	2335	2335	3168
93	20240216	194200	556193995	2335	2335	2335	2335	0
94	20240216	194100	556193995	2335	2335	2335	2335	0
95	20240216	194000	556193995	2335	2335	2335	2335	0
96	20240216	193900	556193995	2335	2335	2335	2335	0
97	20240216	193800	556193995	2335	2335	2335	2335	0
98	20240216	193700	556193995	2335	2335	2335	2335	0
99	20240216	193600	556193995	2335	2335	2335	2335	0
100	20240216	193500	556193995	2335	2335	2335	2335	0
101	20240216	193400	556193995	2335	2335	2335	2335	0
102	20240216	193300	556193995	2335	2335	2335	2335	0
103	20240216	193200	556193995	2335	2335	2335	2335	0
104	20240216	193100	556193995	2335	2335	2335	2335	0
105	20240216	193000	556193995	2335	2335	2335	2335	0
106	20240216	192900	556193995	2335	2335	2335	2335	0
107	20240216	192800	556193995	2335	2335	2335	2335	0
108	20240216	192700	556193995	2335	2335	2335	2335	0
109	20240216	192600	556193995	2335	2335	2335	2335	0
110	20240216	192500	556193995	2335	2335	2335	2335	0
111	20240216	192400	556193995	2335	2335	2335	2335	0
112	20240216	192300	556193995	2335	2335	2335	2335	0
113	20240216	192200	556193995	2335	2335	2335	2335	0
114	20240216	192100	556193995	2335	2335	2335	2335	0
115	20240216	192000	556193995	2335	2335	2335	2335	0
116	20240216	191900	556193995	2335	2335	2335	2335	0
117	20240216	191800	556193995	2335	2335	2335	2335	0
118	20240216	191700	556193995	2335	2335	2335	2335	0
119	20240216	191600	556193995	2335	2335	2335	2335	0
120	20240216	191500	556193995	2335	2335	2335	2335	0
121	20240216	191400	556193995	2335	2335	2335	2335	0
122	20240216	191300	556193995	2335	2335	2335	2335	3168
123	20240216	191200	556193995	2335	2335	2335	2335	0
124	20240216	191100	556193995	2335	2335	2335	2335	0
125	20240216	191000	556193995	2335	2335	2335	2335	0
126	20240216	190900	556193995	2335	2335	2335	2335	0
127	20240216	190800	556193995	2335	2335	2335	2335	0
128	20240216	190700	556193995	2335	2335	2335	2335	0
129	20240216	190600	556193995	2335	2335	2335	2335	0
130	20240216	190500	556193995	2335	2335	2335	2335	0
131	20240216	190400	556193995	2335	2335	2335	2335	0
132	20240216	190300	556193995	2335	2335	2335	2335	0
133	20240216	190200	556193995	2335	2335	2335	2335	0
134	20240216	190100	556193995	2335	2335	2335	2335	0
135	20240216	190000	556193995	2335	2335	2335	2335	0
136	20240216	185900	556193995	2335	2335	2335	2335	0
137	20240216	185800	556193995	2335	2335	2335	2335	0
138	20240216	185700	556193995	2335	2335	2335	2335	0
139	20240216	185600	556193995	2335	2335	2335	2335	0
140	20240216	185500	556193995	2335	2335	2335	2335	0
141	20240216	185400	556193995	2335	2335	2335	2335	0
142	20240216	185300	556193995	2335	2335	2335	2335	0
143	20240216	185200	556193995	2335	2335	2335	2335	0
144	20240216	185100	556193995	2335	2335	2335	2335	0
145	20240216	185000	556193995	2335	2335	2335	2335	0
146	20240216	184900	556193995	2335	2335	2335	2335	0
147	20240216	184800	556193995	2335	2335	2335	2335	0
148	20240216	184700	556193995	2335	2335	2335	2335	0
149	20240216	184600	556193995	2335	2335	2335	2335	0
150	20240216	184500	556193995	2335	2335	2335	2335	0
151	20240216	184400	556193995	2335	2335	2335	2335	0
152	20240216	184300	556193995	2335	2335	2335	2335	3168
153	20240216	184200	556193995	2335	2335	2335	2335	0
154	20240216	184100	556193995	2335	2335	2335	2335	0
155	20240216	184000	556193995	2335	2335	2335	2335	0
156	20240216	183900	556193995	2335	2335	2335	2335	0
157	20240216	183800	556193995	2335	2335	2335	2335	0
158	20240216	183700	556193995	2335	2335	2335	2335	0
159	20240216	183600	556193995	2335	2335	2335	2335	0
160	20240216	183500	556193995	2335	2335	2335	2335	0
161	20240216	183400	556193995	2335	2335	2335	2335	0
162	20240216	183300	556193995	2335	2335	2335	2335	0
163	20240216	183200	556193995	2335	2335	2335	2335	0
164	20240216	183100	556193995	2335	2335	2335	2335	0
165	20240216	183000	556193995	2335	2335	2335	2335	0
166	20240216	182900	556193995	2335	2335	2335	2335	0
167	20240216	182800	556193995	2335	2335	2335	2335	0
168	20240216	182700	556193995	2335	2335	2335	2335	0
169	20240216	182600	556193995	2335	2335	2335	2335	0
170	20240216	182500	556193995	2335	2335	2335	2335	0
171	20240216	182400	556193995	2335	2335	2335	2335	0
172	20240216	182300	556193995	2335	2335	2335	2335	0
173	20240216	182200	556193995	2335	2335	2335	2335	0
174	20240216	182100	556193995	2335	2335	2335	2335	0
175	20240216	182000	556193995	2335	2335	2335	2335	0
176	20240216	181900	556193995	2335	2335	2335	2335	0
177	20240216	181800	556193995	2335	2335	2335	2335	0
178	20240216	181700	556193995	2335	2335	2335	2335	0
179	20240216	181600	556193995	2335	2335	2335	2335	0
180	20240216	181500	556193995	2335	2335	2335	2335	0
181	20240216	181400	556193995	2335	2335	2335	2335	0
182	20240216	181300	556193995	2335	2335	2335	2335	3168
183	20240216	181200	556193995	2335	2335	2335	2335	0
184	20240216	181100	556193995	2335	2335	2335	2335	0
185	20240216	181000	556193995	2335	2335	2335	2335	0
186	20240216	180900	556193995	2335	2335	2335	2335	0
187	20240216	180800	556193995	2335	2335	2335	2335	0
188	20240216	180700	556193995	2335	2335	2335	2335	0
189	20240216	180600	556193995	2335	2335	2335	2335	0
190	20240216	180500	556193995	2335	2335	2335	2335	0
191	20240216	180400	556193995	2335	2335	2335	2335	0
192	20240216	180300	556193995	2335	2335	2335	2335	0
193	20240216	180200	556193995	2335	2335	2335	2335	0
194	20240216	180100	556193995	2335	2335	2335	2335	0
195	20240216	180000	556193995	2335	2335	2335	2335	0
196	20240216	175900	556193995	2335	2335	2335	2335	0
197	20240216	175800	556193995	2335	2335	2335	2335	0
198	20240216	175700	556193995	2335	2335	2335	2335	0
199	20240216	175600	556193995	2335	2335	2335	2335	0
200	20240216	175500	556193995	2335	2335	2335	2335	0
201	20240216	175400	556193995	2335	2335	2335	2335	0
202	20240216	175300	556193995	2335	2335	2335	2335	0
203	20240216	175200	556193995	2335	2335	2335	2335	0
204	20240216	175100	556193995	2335	2335	2335	2335	0
205	20240216	175000	556193995	2335	2335	2335	2335	0
206	20240216	174900	556193995	2335	2335	2335	2335	0
207	20240216	174800	556193995	2335	2335	2335	2335	0
208	20240216	174700	556193995	2335	2335	2335	2335	0
209	20240216	174600	556193995	2335	2335	2335	2335	0
210	20240216	174500	556193995	2335	2335	2335	2335	0
211	20240216	174400	556193995	2335	2335	2335	2335	0
212	20240216	174300	556193995	2335	2335	2335	2335	3168
213	20240216	174200	556193995	2335	2335	2335	2335	0
214	20240216	174100	556193995	2335	2335	2335	2335	0
215	20240216	174000	556193995	2335	2335	2335	2335	0
216	20240216	173900	556193995	2335	2335	2335	2335	0
217	20240216	173800	556193995	2335	2335	2335	2335	0
218	20240216	173700	556193995	2335	2335	2335	2335	0
219	20240216	173600	556193995	2335	2335	2335	2335	0
220	20240216	173500	556193995	2335	2335	2335	2335	0
221	20240216	173400	556193995	2335	2335	2335	2335	0
222	20240216	173300	556193995	2335	2335	2335	2335	0
223	20240216	173200	556193995	2335	2335	2335	2335	0
224	20240216	173100	556193995	2335	2335	2335	2335	0
225	20240216	173000	556193995	2335	2335	2335	2335	0
226	20240216	172900	556193995	2335	2335	2335	2335	0
227	20240216	172800	556193995	2335	2335	2335	2335	0
228	20240216	172700	556193995	2335	2335	2335	2335	0
229	20240216	172600	556193995	2335	2335	2335	2335	0
230	20240216	172500	556193995	2335	2335	2335	2335	0
231	20240216	172400	556193995	2335	2335	2335	2335	0
232	20240216	172300	556193995	2335	2335	2335	2335	0
233	20240216	172200	556193995	2335	2335	2335	2335	0
234	20240216	172100	556193995	2335	2335	2335	2335	0
235	20240216	172000	556193995	2335	2335	2335	2335	0
236	20240216	171900	556193995	2335	2335	2335	2335	0
237	20240216	171800	556193995	2335	2335	2335	2335	0
238	20240216	171700	556193995	2335	2335	2335	2335	0
239	20240216	171600	556193995	2335	2335	2335	2335	0
240	20240216	171500	556193995	2335	2335	2335	2335	0
241	20240216	171400	556193995	2335	2335	2335	2335	0
242	20240216	171300	556193995	2335	2335	2335	2335	3168
243	20240216	171200	556193995	2335	2335	2335	2335	0
244	20240216	171100	556193995	2335	2335	2335	2335	0
245	20240216	171000	556193995	2335	2335	2335	2335	0
246	20240216	170900	556193995	2335	2335	2335	2335	0
247	20240216	170800	556193995	2335	2335	2335	2335	0
248	20240216	170700	556193995	2335	2335	2335	2335	0
249	20240216	170600	556193995	2335	2335	2335	2335	0
250	20240216	170500	556193995	2335	2335	2335	2335	0
251	20240216	170400	556193995	2335	2335	2335	2335	0
252	20240216	170300	556193995	2335	2335	2335	2335	0
253	20240216	170200	556193995	2335	2335	2335	2335	0
254	20240216	170100	556193995	2335	2335	2335	2335	0
255	20240216	170000	556193995	2335	2335	2335	2335	0
256	20240216	165900	556193995	2335	2335	2335	2335	0
257	20240216	165800	556193995	2335	2335	2335	2335	0
258	20240216	165700	556193995	2335	2335	2335	2335	0
259	20240216	165600	556193995	2335	2335	2335	2335	0
260	20240216	165500	556193995	2335	2335	2335	2335	0
261	20240216	165400	556193995	2335	2335	2335	2335	0
262	20240216	165300	556193995	2335	2335	2335	2335	0
263	20240216	165200	556193995	2335	2335	2335	2335	0
264	20240216	165100	556193995	2335	2335	2335	2335	0
265	20240216	165000	556193995	2335	2335	2335	2335	0
266	20240216	164900	556193995	2335	2335	2335	2335	0
267	20240216	164800	556193995	2335	2335	2335	2335	0
268	20240216	164700	556193995	2335	2335	2335	2335	0
269	20240216	164600	556193995	2335	2335	2335	2335	0
270	20240216	164500	556193995	2335	2335	2335	2335	0
271	20240216	164400	556193995	2335	2335	2335	2335	0
272	20240216	164300	556193995	2335	2335	2335	2335	3168
273	20240216	164200	556193995	2335	2335	2335	2335	0
274	20240216	164100	556193995	2335	2335	2335	2335	0
275	20240216	164000	556193995	2335	2335	2335	2335	0
276	20240216	163900	556193995	2335	2335	2335	2335	0
277	20240216	163800	556193995	2335	2335	2335	2335	0
278	20240216	163700	556193995	2335	2335	2335	2335	0
279	20240216	163600	556193995	2335	2335	2335	2335	0
280	20240216	163500	556193995	2335	2335	2335	2335	0
281	20240216	163400	556193995	2335	2335	2335	2335	0
282	20240216	163300	556193995	2335	2335	2335	2335	0
283	20240216	163200	556193995	2335	2335	2335	2335	0
284	20240216	163100	556193995	2335	2335	2335	2335	0
285	20240216	163000	556193995	2335	2335	2335	2335	0
286	20240216	162900	556193995	2335	2335	2335	2335	0
287	20240216	162800	556193995	2335	2335	2335	2335	0
288	20240216	162700	556193995	2335	2335	2335	2335	0
289	20240216	162600	556193995	2335	2335	2335	2335	0
290	20240216	162500	556193995	2335	2335	2335	2335	0
291	20240216	162400	556193995	2335	2335	2335	2335	0
292	20240216	162300	556193995	2335	2335	2335	2335	0
293	20240216	162200	556193995	2335	2335	2335	2335	0
294	20240216	162100	556193995	2335	2335	2335	2335	0
295	20240216	162000	556193995	2335	2335	2335	2335	0
296	20240216	161900	556193995	2335	2335	2335	2335	0
297	20240216	161800	556193995	2335	2335	2335	2335	0
298	20240216	161700	556193995	2335	2335	2335	2335	0
299	20240216	161600	556193995	2335	2335	2335	2335	0
300	20240216	161500	556193995	2335	2335	2335	2335	0
301	20240216	161400	556193995	2335	2335	2335	2335	0
302	20240216	161300	556193995	2335	2335	2335	2335	3168
303	20240216	161200	556193995	2335	2335	2335	2335	0
304	20240216	161100	556193995	2335	2335	2335	2335	0
305	20240216	161000	556193995	2335	2335	2335	2335	0
306	20240216	160900	556193995	2335	2335	2335	2335	0
307	20240216	160800	556193995	2335	2335	2335	2335	0
308	20240216	160700	556193995	2335	2335	2335	2335	0
309	20240216	160600	556193995	2335	2335	2335	2335	0
310	20240216	160500	556193995	2335	2335	2335	2335	0
311	20240216	160400	556193995	2335	2335	2335	2335	0
312	20240216	160300	556193995	2335	2335	2335	2335	0
313	20240216	160200	556193995	2335	2335	2335	2335	0
314	20240216	160100	556193995	2335	2335	2335	2335	0
315	20240216	160000	556193995	2335	2335	2335	2335	0
316	20240216	155900	556193995	2335	2335	2335	2335	0
317	20240216	155800	556193995	2335	2335	2335	2335	0
318	20240216	155700	556193995	2335	2335	2335	2335	0
319	20240216	155600	556193995	2335	2335	2335	2335	0
320	20240216	155500	556193995	2335	2335	2335	2335	0
321	20240216	155400	556193995	2335	2335	2335	2335	0
322	20240216	155300	556193995	2335	2335	2335	2335	0
323	20240216	155200	556193995	2335	2335	2335	2335	0
324	20240216	155100	556193995	2335	2335	2335	2335	0
325	20240216	155000	556193995	2335	2335	2335	2335	0
326	20240216	154900	556193995	2335	2335	2335	2335	0
327	20240216	154800	556193995	2335	2335	2335	2335	0
328	20240216	154700	556193995	2335	2335	2335	2335	0
329	20240216	154600	556193995	2335	2335	2335	2335	0
330	20240216	154500	556193995	2335	2335	2335	2335	0
331	20240216	154400	556193995	2335	2335	2335	2335	0
332	20240216	154300	556193995	2335	2335	2335	2335	3168
333	20240216	154200	556193995	2335	2335	2335	2335	0
334	20240216	154100	556193995	2335	2335	2335	2335	0
335	20240216	154000	556193995	2335	2335	2335	2335	0
336	20240216	153900	556193995	2335	2335	2335	2335	0
337	20240216	153800	556193995	2335	2335	2335	2335	0
338	20240216	153700	556193995	2335	2335	2335	2335	0
339	20240216	153600	556193995	2335	2335	2335	2335	0
340	20240216	153500	556193995	2335	2335	2335	2335	0
341	20240216	153400	556193995	2335	2335	2335	2335	0
342	20240216	153300	556193995	2335	2335	2335	2335	0
343	20240216	153200	556193995	2335	2335	2335	2335	0
344	20240216	153100	556193995	2335	2335	2335	2335	0
345	20240216	153000	556193995	2335	2335	2335	2335	3168
346	20240216	152900	548796715	2335	2335	2335	2335	0
347	20240216	152800	548796715	2335	2335	2335	2335	0
348	20240216	152700	548796715	2335	2335	2335	2335	0
349	20240216	152600	548796715	2335	2335	2335	2335	0
350	20240216	152500	548796715	2335	2335	2335	2335	0
351	20240216	152400	548796715	2335	2335	2335	2335	0
352	20240216	152300	548796715	2335	2335	2335	2335	0
353	20240216	152200	548796715	2335	2335	2335	2335	0
354	20240216	152100	548796715	2335	2335	2335	2335	0
355	20240216	152000	548796715	2335	2335	2335	2335	0
356	20240216	151900	548796715	2335	2340	2340	2335	1217
357	20240216	151800	545953535	2350	2345	2365	2340	5858
358	20240216	151700	532162355	2340	2340	2340	2340	500
359	20240216	151600	530992355	2350	2325	2350	2325	5187
360	20240216	151500	518816650	2340	2340	2340	2340	232
361	20240216	151400	518273770	2350	2335	2350	2335	5000
362	20240216	151300	506569460	2335	2335	2335	2335	1
363	20240216	151200	506567125	2340	2340	2340	2340	0
364	20240216	151100	506567125	2340	2335	2340	2335	1000
365	20240216	151000	504229630	2325	2330	2330	2325	406
366	20240216	150900	503284680	2340	2340	2340	2340	1
367	20240216	150800	503282340	2325	2325	2325	2325	17
368	20240216	150700	503242815	2340	2330	2340	2330	12
369	20240216	150600	503214845	2330	2325	2330	2325	1367
370	20240216	150500	500029795	2325	2330	2330	2325	1158
371	20240216	150400	497337155	2330	2330	2330	2330	3182
372	20240216	150300	489923095	2340	2340	2340	2340	602
373	20240216	150200	488514415	2335	2335	2335	2335	751
374	20240216	150100	486760830	2330	2330	2330	2330	0
375	20240216	150000	486760830	2330	2330	2330	2330	0
376	20240216	145900	486760830	2330	2330	2330	2330	495
377	20240216	145800	485607480	2335	2335	2335	2330	7
378	20240216	145700	485591160	2335	2335	2335	2335	400
379	20240216	145600	484657160	2330	2335	2335	2330	2600
380	20240216	145500	478594160	2335	2335	2335	2335	125
381	20240216	145400	478302285	2335	2340	2340	2335	899
382	20240216	145300	476203115	2340	2340	2340	2340	0
383	20240216	145200	476203115	2340	2340	2340	2340	489
384	20240216	145100	475058855	2340	2340	2340	2340	0
385	20240216	145000	475058855	2340	2340	2340	2340	400
386	20240216	144900	474122855	2340	2340	2340	2340	1
387	20240216	144800	474120515	2340	2340	2340	2340	0
388	20240216	144700	474120515	2340	2340	2340	2340	458
389	20240216	144600	473048795	2335	2350	2355	2335	1135
390	20240216	144500	470391165	2350	2345	2350	2340	521
391	20240216	144400	469171995	2340	2340	2340	2340	813
392	20240216	144300	467269575	2340	2340	2340	2340	519
393	20240216	144200	466055115	2340	2340	2340	2340	1004
394	20240216	144100	463705755	2335	2340	2340	2335	2093
395	20240216	144000	458808385	2340	2340	2340	2340	102
396	20240216	143900	458569705	2340	2335	2340	2335	1012
397	20240216	143800	456206680	2335	2335	2335	2330	616
398	20240216	143700	454768420	2335	2325	2335	2325	501
399	20240216	143600	453603585	2325	2325	2325	2325	0
400	20240216	143500	453603585	2325	2325	2325	2325	0
401	20240216	143400	453603585	2325	2325	2325	2325	1
402	20240216	143300	453601260	2330	2330	2330	2330	150
403	20240216	143200	453251760	2330	2330	2330	2330	2
404	20240216	143100	453247100	2330	2330	2330	2330	98
405	20240216	143000	453018760	2330	2325	2330	2325	1117
406	20240216	142900	450420485	2330	2330	2330	2330	781
407	20240216	142800	448600755	2335	2335	2335	2335	0
408	20240216	142700	448600755	2335	2335	2335	2335	0
409	20240216	142600	448600755	2335	2335	2335	2335	3
410	20240216	142500	448593750	2330	2330	2330	2330	200
411	20240216	142400	448127750	2325	2340	2340	2325	1231
412	20240216	142300	445260420	2330	2330	2330	2330	154
413	20240216	142200	444901600	2340	2340	2340	2340	1
414	20240216	142100	444899260	2325	2335	2340	2325	819
415	20240216	142000	442990200	2335	2335	2335	2335	40
416	20240216	141900	442896800	2335	2335	2335	2335	3
417	20240216	141800	442889795	2335	2335	2335	2335	0
418	20240216	141700	442889795	2335	2340	2340	2335	1284
419	20240216	141600	439887700	2340	2345	2345	2340	661
420	20240216	141500	438340500	2345	2340	2345	2340	404
421	20240216	141400	437393125	2345	2345	2350	2345	1969
422	20240216	141300	432769100	2345	2345	2345	2345	0
423	20240216	141200	432769100	2345	2350	2350	2345	2080
424	20240216	141100	427886400	2345	2350	2350	2345	113
425	20240216	141000	427621370	2345	2345	2345	2345	1824
426	20240216	140900	423344090	2345	2340	2345	2340	16
427	20240216	140800	423306645	2340	2340	2345	2340	1703
428	20240216	140700	419316635	2340	2340	2340	2340	601
429	20240216	140600	417910295	2340	2340	2340	2340	0
430	20240216	140500	417910295	2340	2340	2340	2340	0
431	20240216	140400	417910295	2340	2340	2340	2340	871
432	20240216	140300	415872155	2340	2330	2345	2330	16763
433	20240216	140200	376776165	2330	2320	2330	2320	21341
434	20240216	140100	327189900	2320	2320	2320	2320	0
435	20240216	140000	327189900	2320	2320	2320	2320	0
436	20240216	135900	327189900	2320	2320	2320	2320	5
437	20240216	135800	327178300	2315	2320	2320	2315	511
438	20240216	135700	325993835	2320	2320	2320	2320	0
439	20240216	135600	325993835	2320	2320	2320	2320	0
440	20240216	135500	325993835	2320	2320	2320	2320	0
441	20240216	135400	325993835	2320	2320	2320	2320	11
442	20240216	135300	325968315	2315	2315	2315	2315	224
443	20240216	135200	325449755	2315	2315	2315	2315	4
444	20240216	135100	325440495	2315	2320	2320	2315	103
445	20240216	135000	325201550	2320	2320	2320	2320	5
446	20240216	134900	325189950	2320	2320	2320	2320	0
447	20240216	134800	325189950	2320	2320	2320	2320	200
448	20240216	134700	324725950	2320	2320	2320	2320	2018
449	20240216	134600	320044190	2320	2320	2320	2320	0
450	20240216	134500	320044190	2320	2320	2320	2320	0
451	20240216	134400	320044190	2320	2310	2320	2310	11906
452	20240216	134300	292494210	2310	2310	2310	2310	0
453	20240216	134200	292494210	2310	2310	2310	2310	0
454	20240216	134100	292494210	2310	2310	2310	2310	0
455	20240216	134000	292494210	2310	2310	2310	2310	0
456	20240216	133900	292494210	2310	2310	2310	2310	0
457	20240216	133800	292494210	2310	2305	2310	2305	4
458	20240216	133700	292484985	2310	2305	2310	2305	6
459	20240216	133600	292471145	2305	2305	2305	2305	102
460	20240216	133500	292236035	2310	2310	2310	2310	22
461	20240216	133400	292185215	2310	2310	2310	2310	0
462	20240216	133300	292185215	2310	2305	2310	2305	401
463	20240216	133200	291260905	2310	2310	2310	2305	7
464	20240216	133100	291244740	2310	2310	2310	2310	3
465	20240216	133000	291237810	2310	2310	2310	2310	0
466	20240216	132900	291237810	2310	2310	2310	2310	0
467	20240216	132800	291237810	2310	2310	2310	2310	0
468	20240216	132700	291237810	2310	2310	2310	2310	0
469	20240216	132600	291237810	2310	2305	2310	2305	38
470	20240216	132500	291150035	2310	2310	2310	2310	0
471	20240216	132400	291150035	2310	2310	2310	2310	12
472	20240216	132300	291122315	2310	2310	2310	2310	0
473	20240216	132200	291122315	2310	2310	2310	2310	0
474	20240216	132100	291122315	2310	2310	2310	2310	0
475	20240216	132000	291122315	2310	2310	2310	2310	0
476	20240216	131900	291122315	2310	2305	2310	2305	4
477	20240216	131800	291113090	2305	2310	2310	2305	2
478	20240216	131700	291108475	2305	2310	2310	2305	103
479	20240216	131600	290870560	2310	2310	2310	2310	0
480	20240216	131500	290870560	2310	2310	2310	2310	3
481	20240216	131400	290863630	2310	2310	2310	2310	0
482	20240216	131300	290863630	2310	2310	2310	2310	0
483	20240216	131200	290863630	2310	2310	2310	2310	1
484	20240216	131100	290861320	2310	2310	2310	2310	0
485	20240216	131000	290861320	2310	2310	2310	2310	0
486	20240216	130900	290861320	2310	2310	2310	2310	0
487	20240216	130800	290861320	2310	2310	2310	2310	0
488	20240216	130700	290861320	2310	2310	2310	2310	5
489	20240216	130600	290849770	2310	2310	2310	2310	278
490	20240216	130500	290207590	2310	2305	2310	2305	735
491	20240216	130400	288509765	2310	2305	2310	2305	3794
492	20240216	130300	279745695	2305	2300	2305	2300	463
493	20240216	130200	278680475	2300	2295	2300	2295	51
494	20240216	130100	278563425	2300	2300	2300	2300	0
495	20240216	130000	278563425	2300	2300	2300	2300	1
496	20240216	125900	278561125	2295	2295	2295	2295	401
497	20240216	125800	277640830	2295	2300	2300	2295	29
498	20240216	125700	277574270	2295	2295	2295	2295	7
499	20240216	125600	277558205	2305	2305	2305	2305	0
500	20240216	125500	277558205	2305	2305	2305	2305	0
501	20240216	125400	277558205	2305	2305	2305	2305	0
502	20240216	125300	277558205	2305	2305	2305	2305	0
503	20240216	125200	277558205	2305	2305	2305	2305	0
504	20240216	125100	277558205	2305	2305	2305	2305	3
505	20240216	125000	277551290	2310	2310	2310	2310	0
506	20240216	124900	277551290	2310	2310	2310	2310	0
507	20240216	124800	277551290	2310	2310	2310	2310	0
508	20240216	124700	277551290	2310	2310	2310	2310	0
509	20240216	124600	277551290	2310	2310	2310	2310	1
510	20240216	124500	277548980	2310	2310	2310	2310	16
511	20240216	124400	277512020	2310	2310	2310	2310	0
512	20240216	124300	277512020	2310	2310	2310	2310	0
513	20240216	124200	277512020	2310	2310	2310	2310	0
514	20240216	124100	277512020	2310	2295	2310	2280	4378
515	20240216	124000	267489075	2310	2310	2310	2310	74
516	20240216	123900	267318135	2295	2295	2295	2295	0
517	20240216	123800	267318135	2295	2310	2310	2295	27
518	20240216	123700	267255780	2310	2300	2310	2290	2001
519	20240216	123600	262663280	2300	2300	2300	2300	303
520	20240216	123500	261966380	2310	2310	2310	2310	0
521	20240216	123400	261966380	2310	2310	2310	2310	352
522	20240216	123300	261153260	2310	2310	2310	2310	0
523	20240216	123200	261153260	2310	2310	2310	2310	1
524	20240216	123100	261150950	2310	2310	2310	2310	2
525	20240216	123000	261146330	2310	2310	2310	2310	1
526	20240216	122900	261144020	2305	2305	2305	2305	0
527	20240216	122800	261144020	2305	2305	2305	2305	304
528	20240216	122700	260443300	2305	2305	2305	2305	100
529	20240216	122600	260212800	2310	2310	2310	2310	0
530	20240216	122500	260212800	2310	2310	2310	2310	0
531	20240216	122400	260212800	2310	2310	2310	2310	0
532	20240216	122300	260212800	2310	2310	2310	2310	0
533	20240216	122200	260212800	2310	2310	2310	2310	0
534	20240216	122100	260212800	2310	2300	2310	2300	51
535	20240216	122000	260095490	2310	2300	2310	2300	651
536	20240216	121900	258598180	2300	2300	2300	2300	0
537	20240216	121800	258598180	2300	2300	2300	2300	1010
538	20240216	121700	256275180	2300	2300	2300	2300	159
539	20240216	121600	255909480	2310	2310	2310	2310	0
540	20240216	121500	255909480	2310	2310	2310	2310	2
541	20240216	121400	255904860	2300	2300	2310	2300	564
542	20240216	121300	254607650	2310	2310	2310	2310	1
543	20240216	121200	254605340	2300	2310	2310	2300	5232
544	20240216	121100	242543465	2315	2315	2315	2315	257
545	20240216	121000	241948510	2315	2315	2315	2315	0
546	20240216	120900	241948510	2315	2315	2315	2315	22
547	20240216	120800	241897580	2315	2315	2315	2315	390
548	20240216	120700	240994730	2315	2315	2315	2315	572
549	20240216	120600	239670550	2315	2315	2315	2315	45
550	20240216	120500	239566375	2315	2315	2315	2315	50
551	20240216	120400	239450625	2315	2315	2315	2315	1
552	20240216	120300	239448310	2310	2310	2310	2310	0
553	20240216	120200	239448310	2310	2310	2310	2310	5
554	20240216	120100	239436760	2315	2310	2315	2310	25
555	20240216	120000	239378935	2310	2310	2310	2310	1155
556	20240216	115900	236710885	2310	2310	2310	2310	3867
557	20240216	115800	227778115	2310	2310	2310	2310	50
558	20240216	115700	227662615	2315	2315	2315	2315	0
559	20240216	115600	227662615	2315	2315	2315	2315	16
560	20240216	115500	227625575	2315	2315	2315	2315	0
561	20240216	115400	227625575	2315	2315	2315	2315	80
562	20240216	115300	227440375	2315	2315	2315	2315	5
563	20240216	115200	227428800	2320	2320	2320	2320	36
564	20240216	115100	227345280	2320	2320	2320	2320	0
565	20240216	115000	227345280	2320	2315	2320	2315	531
566	20240216	114900	226115545	2310	2310	2310	2310	100
567	20240216	114800	225884545	2315	2315	2315	2315	148
568	20240216	114700	225541925	2315	2315	2315	2315	109
569	20240216	114600	225289590	2315	2315	2315	2315	506
570	20240216	114500	224118200	2315	2315	2315	2315	103
571	20240216	114400	223879755	2315	2315	2315	2315	0
572	20240216	114300	223879755	2315	2315	2315	2315	0
573	20240216	114200	223879755	2315	2315	2315	2315	5
574	20240216	114100	223868180	2315	2310	2315	2310	29
575	20240216	114000	223801145	2315	2315	2315	2315	0
576	20240216	113900	223801145	2315	2315	2315	2315	0
577	20240216	113800	223801145	2315	2315	2315	2315	150
578	20240216	113700	223453895	2315	2315	2315	2315	0
579	20240216	113600	223453895	2315	2320	2320	2315	39
580	20240216	113500	223363560	2320	2320	2320	2315	117
581	20240216	113400	223092620	2325	2325	2325	2325	0
582	20240216	113300	223092620	2325	2325	2325	2325	0
583	20240216	113200	223092620	2325	2325	2325	2325	0
584	20240216	113100	223092620	2325	2315	2325	2310	3898
585	20240216	113000	214082225	2320	2320	2320	2320	2000
586	20240216	112900	209442225	2320	2320	2320	2320	3000
587	20240216	112800	202482225	2320	2325	2325	2320	5718
588	20240216	112700	189191145	2330	2325	2330	2325	562
589	20240216	112600	187882495	2325	2335	2335	2325	765
590	20240216	112500	186103845	2330	2325	2330	2325	689
591	20240216	112400	184501670	2325	2325	2325	2325	10
592	20240216	112300	184478420	2325	2330	2330	2325	1768
593	20240216	112200	180362565	2325	2330	2330	2325	81
594	20240216	112100	180174125	2335	2325	2335	2325	2040
595	20240216	112000	175423225	2330	2330	2330	2325	1206
596	20240216	111900	172618985	2330	2330	2330	2325	2322
597	20240216	111800	167210860	2325	2310	2325	2310	10167
598	20240216	111700	143640625	2310	2310	2310	2310	2886
599	20240216	111600	136973965	2305	2305	2305	2305	172
600	20240216	111500	136577505	2305	2305	2305	2305	1892
601	20240216	111400	132216445	2305	2300	2305	2290	834
602	20240216	111300	130297920	2280	2290	2295	2280	10947
603	20240216	111200	105184020	2285	2285	2285	2285	5
604	20240216	111100	105172595	2285	2280	2285	2280	3629
605	20240216	111000	96885330	2280	2280	2280	2280	0
606	20240216	110900	96885330	2280	2280	2280	2280	0
607	20240216	110800	96885330	2280	2280	2280	2280	0
608	20240216	110700	96885330	2280	2280	2280	2280	0
609	20240216	110600	96885330	2280	2280	2280	2280	10
610	20240216	110500	96862530	2280	2280	2280	2280	1109
611	20240216	110400	94334010	2280	2280	2280	2280	10
612	20240216	110300	94311210	2275	2275	2275	2275	1306
613	20240216	110200	91340060	2275	2265	2275	2265	1401
614	20240216	110100	88153795	2275	2275	2275	2275	0
615	20240216	110000	88153795	2275	2275	2275	2275	0
616	20240216	105900	88153795	2275	2270	2275	2270	501
617	20240216	105800	87016520	2275	2275	2275	2275	1
618	20240216	105700	87014245	2265	2270	2270	2265	716
619	20240216	105600	85391395	2275	2275	2275	2275	0
620	20240216	105500	85391395	2275	2275	2275	2275	0
621	20240216	105400	85391395	2275	2275	2275	2275	0
622	20240216	105300	85391395	2275	2275	2275	2275	0
623	20240216	105200	85391395	2275	2275	2275	2275	0
624	20240216	105100	85391395	2275	2275	2275	2275	10
625	20240216	105000	85368645	2275	2275	2275	2275	154
626	20240216	104900	85018295	2275	2275	2275	2275	219
627	20240216	104800	84520070	2275	2275	2275	2275	50
628	20240216	104700	84406320	2275	2275	2280	2275	862
629	20240216	104600	82444270	2275	2275	2275	2275	338
630	20240216	104500	81675320	2275	2270	2275	2270	190
631	20240216	104400	81243170	2270	2270	2270	2270	408
632	20240216	104300	80317010	2265	2265	2265	2265	0
633	20240216	104200	80317010	2265	2275	2275	2265	310
634	20240216	104100	79611860	2275	2275	2275	2275	30
635	20240216	104000	79543610	2275	2275	2275	2275	0
636	20240216	103900	79543610	2275	2275	2275	2275	60
637	20240216	103800	79407110	2275	2275	2275	2275	496
638	20240216	103700	78278710	2275	2270	2275	2270	11
639	20240216	103600	78253735	2260	2260	2260	2260	1001
640	20240216	103500	75991475	2275	2275	2275	2275	1
641	20240216	103400	75989200	2260	2270	2270	2260	1001
642	20240216	103300	73726320	2275	2275	2275	2275	0
643	20240216	103200	73726320	2275	2275	2275	2275	0
644	20240216	103100	73726320	2275	2275	2275	2275	1
645	20240216	103000	73724045	2270	2275	2275	2270	1499
646	20240216	102900	70317405	2275	2275	2275	2275	300
647	20240216	102800	69634905	2275	2275	2275	2275	0
648	20240216	102700	69634905	2275	2275	2275	2275	5
649	20240216	102600	69623530	2270	2270	2270	2270	0
650	20240216	102500	69623530	2270	2270	2270	2270	0
651	20240216	102400	69623530	2270	2270	2270	2270	5
652	20240216	102300	69612180	2275	2275	2275	2275	100
653	20240216	102200	69384680	2280	2280	2280	2280	100
654	20240216	102100	69156680	2275	2275	2275	2275	88
655	20240216	102000	68956480	2270	2270	2270	2270	0
656	20240216	101900	68956480	2270	2270	2270	2270	0
657	20240216	101800	68956480	2270	2270	2270	2270	0
658	20240216	101700	68956480	2270	2270	2270	2270	0
659	20240216	101600	68956480	2270	2270	2270	2270	310
660	20240216	101500	68252780	2270	2270	2270	2270	313
661	20240216	101400	67542270	2280	2280	2280	2280	0
662	20240216	101300	67542270	2280	2270	2280	2270	103
663	20240216	101200	67308430	2280	2280	2280	2280	0
664	20240216	101100	67308430	2280	2280	2280	2280	2000
665	20240216	101000	62748430	2280	2275	2280	2275	672
666	20240216	100900	61219625	2280	2280	2280	2280	0
667	20240216	100800	61219625	2280	2280	2280	2280	0
668	20240216	100700	61219625	2280	2275	2280	2275	652
669	20240216	100600	59736300	2275	2275	2275	2275	0
670	20240216	100500	59736300	2275	2275	2275	2275	11
671	20240216	100400	59711275	2265	2275	2275	2265	1088
672	20240216	100300	57236955	2275	2275	2275	2275	0
673	20240216	100200	57236955	2275	2265	2275	2260	83
674	20240216	100100	57049295	2265	2270	2275	2265	1806
675	20240216	100000	52956530	2270	2275	2275	2270	3
676	20240216	095900	52949710	2270	2270	2270	2270	597
677	20240216	095800	51594520	2280	2280	2280	2280	0
678	20240216	095700	51594520	2280	2270	2280	2270	1110
679	20240216	095600	49065965	2275	2265	2275	2265	542
680	20240216	095500	47838115	2265	2260	2265	2260	209
681	20240216	095400	47365730	2275	2270	2275	2270	47
682	20240216	095300	47258815	2265	2265	2265	2265	999
683	20240216	095200	44996080	2265	2265	2280	2265	1001
684	20240216	095100	42728800	2285	2270	2285	2260	400
685	20240216	095000	41820705	2285	2280	2285	2270	66
686	20240216	094900	41670065	2290	2285	2290	2285	10
687	20240216	094800	41647205	2290	2290	2290	2290	0
688	20240216	094700	41647205	2290	2290	2290	2265	245
689	20240216	094600	41091160	2265	2265	2265	2265	5
690	20240216	094500	41079835	2275	2275	2275	2275	0
691	20240216	094400	41079835	2275	2275	2275	2275	1
692	20240216	094300	41077560	2265	2265	2265	2265	348
693	20240216	094200	40289340	2275	2275	2275	2275	6
694	20240216	094100	40275690	2275	2275	2275	2275	925
695	20240216	094000	38171315	2265	2275	2275	2265	1052
696	20240216	093900	35780285	2275	2270	2275	2270	344
697	20240216	093800	34999395	2265	2265	2265	2265	201
698	20240216	093700	34544130	2270	2270	2270	2270	100
699	20240216	093600	34317130	2275	2275	2275	2275	1
700	20240216	093500	34314855	2265	2265	2265	2265	34
701	20240216	093400	34237845	2280	2280	2280	2280	0
702	20240216	093300	34237845	2280	2270	2280	2270	621
703	20240216	093200	32828165	2280	2280	2280	2275	251
704	20240216	093100	32256885	2270	2280	2280	2270	605
705	20240216	093000	30881405	2290	2290	2290	2290	0
706	20240216	092900	30881405	2290	2290	2290	2290	8
707	20240216	092800	30863085	2290	2290	2290	2290	7
708	20240216	092700	30847055	2280	2285	2285	2270	415
709	20240216	092600	29900835	2290	2290	2290	2290	0
710	20240216	092500	29900835	2290	2295	2295	2290	580
711	20240216	092400	28570885	2295	2290	2295	2290	72
712	20240216	092300	28405995	2290	2280	2290	2280	2555
713	20240216	092200	22563685	2280	2270	2280	2270	2628
714	20240216	092100	16574195	2270	2270	2270	2270	3
715	20240216	092000	16567385	2255	2255	2255	2255	0
716	20240216	091900	16567385	2255	2255	2255	2255	0
717	20240216	091800	16567385	2255	2255	2255	2255	0
718	20240216	091700	16567385	2255	2255	2255	2255	0
719	20240216	091600	16567385	2255	2255	2255	2255	429
720	20240216	091500	15599990	2255	2265	2270	2255	1202
721	20240216	091400	12889405	2255	2255	2255	2255	476
722	20240216	091300	11816025	2260	2260	2260	2260	0
723	20240216	091200	11816025	2260	2260	2260	2260	660
724	20240216	091100	10324425	2260	2265	2265	2260	430
725	20240216	091000	9350955	2270	2270	2270	2270	43
726	20240216	090900	9253345	2275	2275	2275	2275	100
727	20240216	090800	9025845	2275	2275	2275	2275	0
728	20240216	090700	9025845	2275	2275	2275	2275	0
729	20240216	090600	9025845	2275	2275	2275	2275	403
730	20240216	090500	8109020	2275	2280	2280	2275	167
731	20240216	090400	7728695	2280	2270	2280	2270	1310
732	20240216	090300	4747845	2270	2260	2270	2250	1292
733	20240216	090200	1835595	2255	2255	2255	2255	0
734	20240216	090100	1835595	2255	2260	2260	2255	529
735	20240216	090000	642675	2255	2255	2255	2255	285