KissMeData/355150/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211400	88875180	9650	9650	9650	9650	289
3	20240216	211300	88875180	9650	9650	9650	9650	0
4	20240216	211200	88875180	9650	9650	9650	9650	0
5	20240216	211100	88875180	9650	9650	9650	9650	0
6	20240216	211000	88875180	9650	9650	9650	9650	0
7	20240216	210900	88875180	9650	9650	9650	9650	0
8	20240216	210800	88875180	9650	9650	9650	9650	0
9	20240216	210700	88875180	9650	9650	9650	9650	0
10	20240216	210600	88875180	9650	9650	9650	9650	0
11	20240216	210500	88875180	9650	9650	9650	9650	0
12	20240216	210400	88875180	9650	9650	9650	9650	0
13	20240216	210300	88875180	9650	9650	9650	9650	0
14	20240216	210200	88875180	9650	9650	9650	9650	0
15	20240216	210100	88875180	9650	9650	9650	9650	0
16	20240216	210000	88875180	9650	9650	9650	9650	0
17	20240216	205900	88875180	9650	9650	9650	9650	0
18	20240216	205800	88875180	9650	9650	9650	9650	0
19	20240216	205700	88875180	9650	9650	9650	9650	0
20	20240216	205600	88875180	9650	9650	9650	9650	0
21	20240216	205500	88875180	9650	9650	9650	9650	0
22	20240216	205400	88875180	9650	9650	9650	9650	0
23	20240216	205300	88875180	9650	9650	9650	9650	0
24	20240216	205200	88875180	9650	9650	9650	9650	0
25	20240216	205100	88875180	9650	9650	9650	9650	0
26	20240216	205000	88875180	9650	9650	9650	9650	0
27	20240216	204900	88875180	9650	9650	9650	9650	0
28	20240216	204800	88875180	9650	9650	9650	9650	0
29	20240216	204700	88875180	9650	9650	9650	9650	0
30	20240216	204600	88875180	9650	9650	9650	9650	0
31	20240216	204500	88875180	9650	9650	9650	9650	0
32	20240216	204400	88875180	9650	9650	9650	9650	289
33	20240216	204300	88875180	9650	9650	9650	9650	0
34	20240216	204200	88875180	9650	9650	9650	9650	0
35	20240216	204100	88875180	9650	9650	9650	9650	0
36	20240216	204000	88875180	9650	9650	9650	9650	0
37	20240216	203900	88875180	9650	9650	9650	9650	0
38	20240216	203800	88875180	9650	9650	9650	9650	0
39	20240216	203700	88875180	9650	9650	9650	9650	0
40	20240216	203600	88875180	9650	9650	9650	9650	0
41	20240216	203500	88875180	9650	9650	9650	9650	0
42	20240216	203400	88875180	9650	9650	9650	9650	0
43	20240216	203300	88875180	9650	9650	9650	9650	0
44	20240216	203200	88875180	9650	9650	9650	9650	0
45	20240216	203100	88875180	9650	9650	9650	9650	0
46	20240216	203000	88875180	9650	9650	9650	9650	0
47	20240216	202900	88875180	9650	9650	9650	9650	0
48	20240216	202800	88875180	9650	9650	9650	9650	0
49	20240216	202700	88875180	9650	9650	9650	9650	0
50	20240216	202600	88875180	9650	9650	9650	9650	0
51	20240216	202500	88875180	9650	9650	9650	9650	0
52	20240216	202400	88875180	9650	9650	9650	9650	0
53	20240216	202300	88875180	9650	9650	9650	9650	0
54	20240216	202200	88875180	9650	9650	9650	9650	0
55	20240216	202100	88875180	9650	9650	9650	9650	0
56	20240216	202000	88875180	9650	9650	9650	9650	0
57	20240216	201900	88875180	9650	9650	9650	9650	0
58	20240216	201800	88875180	9650	9650	9650	9650	0
59	20240216	201700	88875180	9650	9650	9650	9650	0
60	20240216	201600	88875180	9650	9650	9650	9650	0
61	20240216	201500	88875180	9650	9650	9650	9650	0
62	20240216	201400	88875180	9650	9650	9650	9650	289
63	20240216	201300	88875180	9650	9650	9650	9650	0
64	20240216	201200	88875180	9650	9650	9650	9650	0
65	20240216	201100	88875180	9650	9650	9650	9650	0
66	20240216	201000	88875180	9650	9650	9650	9650	0
67	20240216	200900	88875180	9650	9650	9650	9650	0
68	20240216	200800	88875180	9650	9650	9650	9650	0
69	20240216	200700	88875180	9650	9650	9650	9650	0
70	20240216	200600	88875180	9650	9650	9650	9650	0
71	20240216	200500	88875180	9650	9650	9650	9650	0
72	20240216	200400	88875180	9650	9650	9650	9650	0
73	20240216	200300	88875180	9650	9650	9650	9650	0
74	20240216	200200	88875180	9650	9650	9650	9650	0
75	20240216	200100	88875180	9650	9650	9650	9650	0
76	20240216	200000	88875180	9650	9650	9650	9650	0
77	20240216	195900	88875180	9650	9650	9650	9650	0
78	20240216	195800	88875180	9650	9650	9650	9650	0
79	20240216	195700	88875180	9650	9650	9650	9650	0
80	20240216	195600	88875180	9650	9650	9650	9650	0
81	20240216	195500	88875180	9650	9650	9650	9650	0
82	20240216	195400	88875180	9650	9650	9650	9650	0
83	20240216	195300	88875180	9650	9650	9650	9650	0
84	20240216	195200	88875180	9650	9650	9650	9650	0
85	20240216	195100	88875180	9650	9650	9650	9650	0
86	20240216	195000	88875180	9650	9650	9650	9650	0
87	20240216	194900	88875180	9650	9650	9650	9650	0
88	20240216	194800	88875180	9650	9650	9650	9650	0
89	20240216	194700	88875180	9650	9650	9650	9650	0
90	20240216	194600	88875180	9650	9650	9650	9650	0
91	20240216	194500	88875180	9650	9650	9650	9650	0
92	20240216	194400	88875180	9650	9650	9650	9650	289
93	20240216	194300	88875180	9650	9650	9650	9650	0
94	20240216	194200	88875180	9650	9650	9650	9650	0
95	20240216	194100	88875180	9650	9650	9650	9650	0
96	20240216	194000	88875180	9650	9650	9650	9650	0
97	20240216	193900	88875180	9650	9650	9650	9650	0
98	20240216	193800	88875180	9650	9650	9650	9650	0
99	20240216	193700	88875180	9650	9650	9650	9650	0
100	20240216	193600	88875180	9650	9650	9650	9650	0
101	20240216	193500	88875180	9650	9650	9650	9650	0
102	20240216	193400	88875180	9650	9650	9650	9650	0
103	20240216	193300	88875180	9650	9650	9650	9650	0
104	20240216	193200	88875180	9650	9650	9650	9650	0
105	20240216	193100	88875180	9650	9650	9650	9650	0
106	20240216	193000	88875180	9650	9650	9650	9650	0
107	20240216	192900	88875180	9650	9650	9650	9650	0
108	20240216	192800	88875180	9650	9650	9650	9650	0
109	20240216	192700	88875180	9650	9650	9650	9650	0
110	20240216	192600	88875180	9650	9650	9650	9650	0
111	20240216	192500	88875180	9650	9650	9650	9650	0
112	20240216	192400	88875180	9650	9650	9650	9650	0
113	20240216	192300	88875180	9650	9650	9650	9650	0
114	20240216	192200	88875180	9650	9650	9650	9650	0
115	20240216	192100	88875180	9650	9650	9650	9650	0
116	20240216	192000	88875180	9650	9650	9650	9650	0
117	20240216	191900	88875180	9650	9650	9650	9650	0
118	20240216	191800	88875180	9650	9650	9650	9650	0
119	20240216	191700	88875180	9650	9650	9650	9650	0
120	20240216	191600	88875180	9650	9650	9650	9650	0
121	20240216	191500	88875180	9650	9650	9650	9650	0
122	20240216	191400	88875180	9650	9650	9650	9650	289
123	20240216	191300	88875180	9650	9650	9650	9650	0
124	20240216	191200	88875180	9650	9650	9650	9650	0
125	20240216	191100	88875180	9650	9650	9650	9650	0
126	20240216	191000	88875180	9650	9650	9650	9650	0
127	20240216	190900	88875180	9650	9650	9650	9650	0
128	20240216	190800	88875180	9650	9650	9650	9650	0
129	20240216	190700	88875180	9650	9650	9650	9650	0
130	20240216	190600	88875180	9650	9650	9650	9650	0
131	20240216	190500	88875180	9650	9650	9650	9650	0
132	20240216	190400	88875180	9650	9650	9650	9650	0
133	20240216	190300	88875180	9650	9650	9650	9650	0
134	20240216	190200	88875180	9650	9650	9650	9650	0
135	20240216	190100	88875180	9650	9650	9650	9650	0
136	20240216	190000	88875180	9650	9650	9650	9650	0
137	20240216	185900	88875180	9650	9650	9650	9650	0
138	20240216	185800	88875180	9650	9650	9650	9650	0
139	20240216	185700	88875180	9650	9650	9650	9650	0
140	20240216	185600	88875180	9650	9650	9650	9650	0
141	20240216	185500	88875180	9650	9650	9650	9650	0
142	20240216	185400	88875180	9650	9650	9650	9650	0
143	20240216	185300	88875180	9650	9650	9650	9650	0
144	20240216	185200	88875180	9650	9650	9650	9650	0
145	20240216	185100	88875180	9650	9650	9650	9650	0
146	20240216	185000	88875180	9650	9650	9650	9650	0
147	20240216	184900	88875180	9650	9650	9650	9650	0
148	20240216	184800	88875180	9650	9650	9650	9650	0
149	20240216	184700	88875180	9650	9650	9650	9650	0
150	20240216	184600	88875180	9650	9650	9650	9650	0
151	20240216	184500	88875180	9650	9650	9650	9650	0
152	20240216	184400	88875180	9650	9650	9650	9650	289
153	20240216	184300	88875180	9650	9650	9650	9650	0
154	20240216	184200	88875180	9650	9650	9650	9650	0
155	20240216	184100	88875180	9650	9650	9650	9650	0
156	20240216	184000	88875180	9650	9650	9650	9650	0
157	20240216	183900	88875180	9650	9650	9650	9650	0
158	20240216	183800	88875180	9650	9650	9650	9650	0
159	20240216	183700	88875180	9650	9650	9650	9650	0
160	20240216	183600	88875180	9650	9650	9650	9650	0
161	20240216	183500	88875180	9650	9650	9650	9650	0
162	20240216	183400	88875180	9650	9650	9650	9650	0
163	20240216	183300	88875180	9650	9650	9650	9650	0
164	20240216	183200	88875180	9650	9650	9650	9650	0
165	20240216	183100	88875180	9650	9650	9650	9650	0
166	20240216	183000	88875180	9650	9650	9650	9650	0
167	20240216	182900	88875180	9650	9650	9650	9650	0
168	20240216	182800	88875180	9650	9650	9650	9650	0
169	20240216	182700	88875180	9650	9650	9650	9650	0
170	20240216	182600	88875180	9650	9650	9650	9650	0
171	20240216	182500	88875180	9650	9650	9650	9650	0
172	20240216	182400	88875180	9650	9650	9650	9650	0
173	20240216	182300	88875180	9650	9650	9650	9650	0
174	20240216	182200	88875180	9650	9650	9650	9650	0
175	20240216	182100	88875180	9650	9650	9650	9650	0
176	20240216	182000	88875180	9650	9650	9650	9650	0
177	20240216	181900	88875180	9650	9650	9650	9650	0
178	20240216	181800	88875180	9650	9650	9650	9650	0
179	20240216	181700	88875180	9650	9650	9650	9650	0
180	20240216	181600	88875180	9650	9650	9650	9650	0
181	20240216	181500	88875180	9650	9650	9650	9650	0
182	20240216	181400	88875180	9650	9650	9650	9650	289
183	20240216	181300	88875180	9650	9650	9650	9650	0
184	20240216	181200	88875180	9650	9650	9650	9650	0
185	20240216	181100	88875180	9650	9650	9650	9650	0
186	20240216	181000	88875180	9650	9650	9650	9650	0
187	20240216	180900	88875180	9650	9650	9650	9650	0
188	20240216	180800	88875180	9650	9650	9650	9650	0
189	20240216	180700	88875180	9650	9650	9650	9650	0
190	20240216	180600	88875180	9650	9650	9650	9650	0
191	20240216	180500	88875180	9650	9650	9650	9650	0
192	20240216	180400	88875180	9650	9650	9650	9650	0
193	20240216	180300	88875180	9650	9650	9650	9650	0
194	20240216	180200	88875180	9650	9650	9650	9650	0
195	20240216	180100	88875180	9650	9650	9650	9650	0
196	20240216	180000	88875180	9650	9650	9650	9650	0
197	20240216	175900	88875180	9650	9650	9650	9650	0
198	20240216	175800	88875180	9650	9650	9650	9650	0
199	20240216	175700	88875180	9650	9650	9650	9650	0
200	20240216	175600	88875180	9650	9650	9650	9650	0
201	20240216	175500	88875180	9650	9650	9650	9650	0
202	20240216	175400	88875180	9650	9650	9650	9650	0
203	20240216	175300	88875180	9650	9650	9650	9650	0
204	20240216	175200	88875180	9650	9650	9650	9650	0
205	20240216	175100	88875180	9650	9650	9650	9650	0
206	20240216	175000	88875180	9650	9650	9650	9650	0
207	20240216	174900	88875180	9650	9650	9650	9650	0
208	20240216	174800	88875180	9650	9650	9650	9650	0
209	20240216	174700	88875180	9650	9650	9650	9650	0
210	20240216	174600	88875180	9650	9650	9650	9650	0
211	20240216	174500	88875180	9650	9650	9650	9650	0
212	20240216	174400	88875180	9650	9650	9650	9650	289
213	20240216	174300	88875180	9650	9650	9650	9650	0
214	20240216	174200	88875180	9650	9650	9650	9650	0
215	20240216	174100	88875180	9650	9650	9650	9650	0
216	20240216	174000	88875180	9650	9650	9650	9650	0
217	20240216	173900	88875180	9650	9650	9650	9650	0
218	20240216	173800	88875180	9650	9650	9650	9650	0
219	20240216	173700	88875180	9650	9650	9650	9650	0
220	20240216	173600	88875180	9650	9650	9650	9650	0
221	20240216	173500	88875180	9650	9650	9650	9650	0
222	20240216	173400	88875180	9650	9650	9650	9650	0
223	20240216	173300	88875180	9650	9650	9650	9650	0
224	20240216	173200	88875180	9650	9650	9650	9650	0
225	20240216	173100	88875180	9650	9650	9650	9650	0
226	20240216	173000	88875180	9650	9650	9650	9650	0
227	20240216	172900	88875180	9650	9650	9650	9650	0
228	20240216	172800	88875180	9650	9650	9650	9650	0
229	20240216	172700	88875180	9650	9650	9650	9650	0
230	20240216	172600	88875180	9650	9650	9650	9650	0
231	20240216	172500	88875180	9650	9650	9650	9650	0
232	20240216	172400	88875180	9650	9650	9650	9650	0
233	20240216	172300	88875180	9650	9650	9650	9650	0
234	20240216	172200	88875180	9650	9650	9650	9650	0
235	20240216	172100	88875180	9650	9650	9650	9650	0
236	20240216	172000	88875180	9650	9650	9650	9650	0
237	20240216	171900	88875180	9650	9650	9650	9650	0
238	20240216	171800	88875180	9650	9650	9650	9650	0
239	20240216	171700	88875180	9650	9650	9650	9650	0
240	20240216	171600	88875180	9650	9650	9650	9650	0
241	20240216	171500	88875180	9650	9650	9650	9650	0
242	20240216	171400	88875180	9650	9650	9650	9650	289
243	20240216	171300	88875180	9650	9650	9650	9650	0
244	20240216	171200	88875180	9650	9650	9650	9650	0
245	20240216	171100	88875180	9650	9650	9650	9650	0
246	20240216	171000	88875180	9650	9650	9650	9650	0
247	20240216	170900	88875180	9650	9650	9650	9650	0
248	20240216	170800	88875180	9650	9650	9650	9650	0
249	20240216	170700	88875180	9650	9650	9650	9650	0
250	20240216	170600	88875180	9650	9650	9650	9650	0
251	20240216	170500	88875180	9650	9650	9650	9650	0
252	20240216	170400	88875180	9650	9650	9650	9650	0
253	20240216	170300	88875180	9650	9650	9650	9650	0
254	20240216	170200	88875180	9650	9650	9650	9650	0
255	20240216	170100	88875180	9650	9650	9650	9650	0
256	20240216	170000	88875180	9650	9650	9650	9650	0
257	20240216	165900	88875180	9650	9650	9650	9650	0
258	20240216	165800	88875180	9650	9650	9650	9650	0
259	20240216	165700	88875180	9650	9650	9650	9650	0
260	20240216	165600	88875180	9650	9650	9650	9650	0
261	20240216	165500	88875180	9650	9650	9650	9650	0
262	20240216	165400	88875180	9650	9650	9650	9650	0
263	20240216	165300	88875180	9650	9650	9650	9650	0
264	20240216	165200	88875180	9650	9650	9650	9650	0
265	20240216	165100	88875180	9650	9650	9650	9650	0
266	20240216	165000	88875180	9650	9650	9650	9650	0
267	20240216	164900	88875180	9650	9650	9650	9650	0
268	20240216	164800	88875180	9650	9650	9650	9650	0
269	20240216	164700	88875180	9650	9650	9650	9650	0
270	20240216	164600	88875180	9650	9650	9650	9650	0
271	20240216	164500	88875180	9650	9650	9650	9650	0
272	20240216	164400	88875180	9650	9650	9650	9650	289
273	20240216	164300	88875180	9650	9650	9650	9650	0
274	20240216	164200	88875180	9650	9650	9650	9650	0
275	20240216	164100	88875180	9650	9650	9650	9650	0
276	20240216	164000	88875180	9650	9650	9650	9650	0
277	20240216	163900	88875180	9650	9650	9650	9650	0
278	20240216	163800	88875180	9650	9650	9650	9650	0
279	20240216	163700	88875180	9650	9650	9650	9650	0
280	20240216	163600	88875180	9650	9650	9650	9650	0
281	20240216	163500	88875180	9650	9650	9650	9650	0
282	20240216	163400	88875180	9650	9650	9650	9650	0
283	20240216	163300	88875180	9650	9650	9650	9650	0
284	20240216	163200	88875180	9650	9650	9650	9650	0
285	20240216	163100	88875180	9650	9650	9650	9650	0
286	20240216	163000	88875180	9650	9650	9650	9650	0
287	20240216	162900	88875180	9650	9650	9650	9650	0
288	20240216	162800	88875180	9650	9650	9650	9650	0
289	20240216	162700	88875180	9650	9650	9650	9650	0
290	20240216	162600	88875180	9650	9650	9650	9650	0
291	20240216	162500	88875180	9650	9650	9650	9650	0
292	20240216	162400	88875180	9650	9650	9650	9650	0
293	20240216	162300	88875180	9650	9650	9650	9650	0
294	20240216	162200	88875180	9650	9650	9650	9650	0
295	20240216	162100	88875180	9650	9650	9650	9650	0
296	20240216	162000	88875180	9650	9650	9650	9650	0
297	20240216	161900	88875180	9650	9650	9650	9650	0
298	20240216	161800	88875180	9650	9650	9650	9650	0
299	20240216	161700	88875180	9650	9650	9650	9650	0
300	20240216	161600	88875180	9650	9650	9650	9650	0
301	20240216	161500	88875180	9650	9650	9650	9650	0
302	20240216	161400	88875180	9650	9650	9650	9650	289
303	20240216	161300	88875180	9650	9650	9650	9650	0
304	20240216	161200	88875180	9650	9650	9650	9650	0
305	20240216	161100	88875180	9650	9650	9650	9650	0
306	20240216	161000	88875180	9650	9650	9650	9650	0
307	20240216	160900	88875180	9650	9650	9650	9650	0
308	20240216	160800	88875180	9650	9650	9650	9650	0
309	20240216	160700	88875180	9650	9650	9650	9650	0
310	20240216	160600	88875180	9650	9650	9650	9650	0
311	20240216	160500	88875180	9650	9650	9650	9650	0
312	20240216	160400	88875180	9650	9650	9650	9650	0
313	20240216	160300	88875180	9650	9650	9650	9650	0
314	20240216	160200	88875180	9650	9650	9650	9650	0
315	20240216	160100	88875180	9650	9650	9650	9650	0
316	20240216	160000	88875180	9650	9650	9650	9650	0
317	20240216	155900	88875180	9650	9650	9650	9650	0
318	20240216	155800	88875180	9650	9650	9650	9650	0
319	20240216	155700	88875180	9650	9650	9650	9650	0
320	20240216	155600	88875180	9650	9650	9650	9650	0
321	20240216	155500	88875180	9650	9650	9650	9650	0
322	20240216	155400	88875180	9650	9650	9650	9650	0
323	20240216	155300	88875180	9650	9650	9650	9650	0
324	20240216	155200	88875180	9650	9650	9650	9650	0
325	20240216	155100	88875180	9650	9650	9650	9650	0
326	20240216	155000	88875180	9650	9650	9650	9650	0
327	20240216	154900	88875180	9650	9650	9650	9650	0
328	20240216	154800	88875180	9650	9650	9650	9650	0
329	20240216	154700	88875180	9650	9650	9650	9650	0
330	20240216	154600	88875180	9650	9650	9650	9650	0
331	20240216	154500	88875180	9650	9650	9650	9650	0
332	20240216	154400	88875180	9650	9650	9650	9650	289
333	20240216	154300	88875180	9650	9650	9650	9650	0
334	20240216	154200	88875180	9650	9650	9650	9650	0
335	20240216	154100	88875180	9650	9650	9650	9650	0
336	20240216	154000	88875180	9650	9650	9650	9650	0
337	20240216	153900	88875180	9650	9650	9650	9650	0
338	20240216	153800	88875180	9650	9650	9650	9650	0
339	20240216	153700	88875180	9650	9650	9650	9650	0
340	20240216	153600	88875180	9650	9650	9650	9650	0
341	20240216	153500	88875180	9650	9650	9650	9650	0
342	20240216	153400	88875180	9650	9650	9650	9650	0
343	20240216	153300	88875180	9650	9650	9650	9650	0
344	20240216	153200	88875180	9650	9650	9650	9650	0
345	20240216	153100	88875180	9650	9650	9650	9650	0
346	20240216	153000	88875180	9650	9650	9650	9650	289
347	20240216	152900	86086330	9710	9710	9710	9710	0
348	20240216	152800	86086330	9710	9710	9710	9710	0
349	20240216	152700	86086330	9710	9710	9710	9710	0
350	20240216	152600	86086330	9710	9710	9710	9710	0
351	20240216	152500	86086330	9710	9710	9710	9710	0
352	20240216	152400	86086330	9710	9710	9710	9710	0
353	20240216	152300	86086330	9710	9710	9710	9710	0
354	20240216	152200	86086330	9710	9710	9710	9710	0
355	20240216	152100	86086330	9710	9710	9710	9710	0
356	20240216	152000	86086330	9710	9710	9710	9710	0
357	20240216	151900	86086330	9710	9710	9710	9710	1
358	20240216	151800	86076620	9720	9720	9720	9720	0
359	20240216	151700	86076620	9720	9720	9720	9720	1
360	20240216	151600	86066900	9730	9730	9730	9730	0
361	20240216	151500	86066900	9730	9730	9730	9730	11
362	20240216	151400	85959870	9730	9730	9730	9730	0
363	20240216	151300	85959870	9730	9730	9730	9730	0
364	20240216	151200	85959870	9730	9730	9730	9730	1
365	20240216	151100	85950140	9660	9660	9660	9660	83
366	20240216	151000	85148360	9650	9660	9660	9650	53
367	20240216	150900	84636630	9680	9670	9680	9660	76
368	20240216	150800	83901660	9680	9680	9680	9680	0
369	20240216	150700	83901660	9680	9690	9690	9670	241
370	20240216	150600	81568730	9690	9690	9690	9690	145
371	20240216	150500	80163680	9750	9750	9750	9750	0
372	20240216	150400	80163680	9750	9750	9750	9750	0
373	20240216	150300	80163680	9750	9750	9750	9750	0
374	20240216	150200	80163680	9750	9750	9750	9750	0
375	20240216	150100	80163680	9750	9750	9750	9750	0
376	20240216	150000	80163680	9750	9750	9750	9750	0
377	20240216	145900	80163680	9750	9750	9750	9750	0
378	20240216	145800	80163680	9750	9750	9750	9750	1
379	20240216	145700	80153930	9700	9700	9700	9700	0
380	20240216	145600	80153930	9700	9700	9700	9700	0
381	20240216	145500	80153930	9700	9700	9700	9700	0
382	20240216	145400	80153930	9700	9700	9700	9700	0
383	20240216	145300	80153930	9700	9700	9700	9700	0
384	20240216	145200	80153930	9700	9700	9700	9700	0
385	20240216	145100	80153930	9700	9700	9700	9700	0
386	20240216	145000	80153930	9700	9700	9700	9700	0
387	20240216	144900	80153930	9700	9700	9700	9700	0
388	20240216	144800	80153930	9700	9700	9700	9700	0
389	20240216	144700	80153930	9700	9700	9700	9700	0
390	20240216	144600	80153930	9700	9700	9700	9700	0
391	20240216	144500	80153930	9700	9700	9700	9700	0
392	20240216	144400	80153930	9700	9700	9700	9700	40
393	20240216	144300	79765930	9700	9720	9720	9700	330
394	20240216	144200	76564380	9720	9720	9720	9720	0
395	20240216	144100	76564380	9720	9720	9720	9720	71
396	20240216	144000	75874260	9720	9720	9720	9720	0
397	20240216	143900	75874260	9720	9720	9720	9720	4
398	20240216	143800	75835380	9720	9720	9720	9720	0
399	20240216	143700	75835380	9720	9720	9720	9720	0
400	20240216	143600	75835380	9720	9720	9720	9720	0
401	20240216	143500	75835380	9720	9720	9720	9720	0
402	20240216	143400	75835380	9720	9720	9720	9720	100
403	20240216	143300	74863380	9730	9730	9730	9730	0
404	20240216	143200	74863380	9730	9730	9730	9730	0
405	20240216	143100	74863380	9730	9730	9730	9730	0
406	20240216	143000	74863380	9730	9730	9730	9730	50
407	20240216	142900	74376880	9750	9750	9750	9750	0
408	20240216	142800	74376880	9750	9750	9750	9750	0
409	20240216	142700	74376880	9750	9750	9750	9750	0
410	20240216	142600	74376880	9750	9750	9750	9750	0
411	20240216	142500	74376880	9750	9750	9750	9750	0
412	20240216	142400	74376880	9750	9750	9750	9750	0
413	20240216	142300	74376880	9750	9750	9750	9750	0
414	20240216	142200	74376880	9750	9750	9750	9750	0
415	20240216	142100	74376880	9750	9750	9750	9750	0
416	20240216	142000	74376880	9750	9750	9750	9750	0
417	20240216	141900	74376880	9750	9750	9750	9750	0
418	20240216	141800	74376880	9750	9750	9750	9750	0
419	20240216	141700	74376880	9750	9750	9750	9750	0
420	20240216	141600	74376880	9750	9750	9750	9750	0
421	20240216	141500	74376880	9750	9750	9750	9750	0
422	20240216	141400	74376880	9750	9750	9750	9750	0
423	20240216	141300	74376880	9750	9750	9750	9750	0
424	20240216	141200	74376880	9750	9750	9750	9750	0
425	20240216	141100	74376880	9750	9750	9750	9750	0
426	20240216	141000	74376880	9750	9750	9750	9750	0
427	20240216	140900	74376880	9750	9750	9750	9750	0
428	20240216	140800	74376880	9750	9750	9750	9750	0
429	20240216	140700	74376880	9750	9750	9750	9750	0
430	20240216	140600	74376880	9750	9750	9750	9750	0
431	20240216	140500	74376880	9750	9750	9750	9750	0
432	20240216	140400	74376880	9750	9750	9750	9750	0
433	20240216	140300	74376880	9750	9750	9750	9750	0
434	20240216	140200	74376880	9750	9750	9750	9750	655
435	20240216	140100	67990630	9750	9750	9750	9750	0
436	20240216	140000	67990630	9750	9750	9750	9750	0
437	20240216	135900	67990630	9750	9750	9750	9750	0
438	20240216	135800	67990630	9750	9750	9750	9750	0
439	20240216	135700	67990630	9750	9750	9750	9750	0
440	20240216	135600	67990630	9750	9750	9750	9750	0
441	20240216	135500	67990630	9750	9750	9750	9750	0
442	20240216	135400	67990630	9750	9750	9750	9750	0
443	20240216	135300	67990630	9750	9750	9750	9750	0
444	20240216	135200	67990630	9750	9750	9750	9750	0
445	20240216	135100	67990630	9750	9750	9750	9750	0
446	20240216	135000	67990630	9750	9750	9750	9750	100
447	20240216	134900	67015630	9750	9750	9750	9750	0
448	20240216	134800	67015630	9750	9750	9750	9750	0
449	20240216	134700	67015630	9750	9750	9750	9750	0
450	20240216	134600	67015630	9750	9750	9750	9750	0
451	20240216	134500	67015630	9750	9750	9750	9750	88
452	20240216	134400	66157630	9750	9750	9750	9750	0
453	20240216	134300	66157630	9750	9750	9750	9750	0
454	20240216	134200	66157630	9750	9750	9750	9750	0
455	20240216	134100	66157630	9750	9750	9750	9750	0
456	20240216	134000	66157630	9750	9750	9750	9750	0
457	20240216	133900	66157630	9750	9750	9750	9750	0
458	20240216	133800	66157630	9750	9750	9750	9750	0
459	20240216	133700	66157630	9750	9750	9750	9750	0
460	20240216	133600	66157630	9750	9750	9750	9750	0
461	20240216	133500	66157630	9750	9750	9750	9750	0
462	20240216	133400	66157630	9750	9750	9750	9750	0
463	20240216	133300	66157630	9750	9750	9750	9750	0
464	20240216	133200	66157630	9750	9750	9750	9750	0
465	20240216	133100	66157630	9750	9750	9750	9750	0
466	20240216	133000	66157630	9750	9750	9750	9750	0
467	20240216	132900	66157630	9750	9750	9750	9750	0
468	20240216	132800	66157630	9750	9750	9750	9750	0
469	20240216	132700	66157630	9750	9750	9750	9750	0
470	20240216	132600	66157630	9750	9750	9750	9750	0
471	20240216	132500	66157630	9750	9750	9750	9750	0
472	20240216	132400	66157630	9750	9750	9750	9750	0
473	20240216	132300	66157630	9750	9750	9750	9750	0
474	20240216	132200	66157630	9750	9750	9750	9750	1
475	20240216	132100	66147880	9700	9700	9700	9700	0
476	20240216	132000	66147880	9700	9700	9700	9700	0
477	20240216	131900	66147880	9700	9700	9700	9700	0
478	20240216	131800	66147880	9700	9700	9700	9700	0
479	20240216	131700	66147880	9700	9700	9700	9700	0
480	20240216	131600	66147880	9700	9700	9700	9700	0
481	20240216	131500	66147880	9700	9700	9700	9700	0
482	20240216	131400	66147880	9700	9700	9700	9700	0
483	20240216	131300	66147880	9700	9700	9700	9700	0
484	20240216	131200	66147880	9700	9700	9700	9700	0
485	20240216	131100	66147880	9700	9700	9700	9700	0
486	20240216	131000	66147880	9700	9700	9700	9700	50
487	20240216	130900	65662880	9700	9700	9700	9700	0
488	20240216	130800	65662880	9700	9700	9700	9700	0
489	20240216	130700	65662880	9700	9700	9700	9700	111
490	20240216	130600	64586180	9700	9700	9700	9700	0
491	20240216	130500	64586180	9700	9700	9700	9700	100
492	20240216	130400	63616180	9750	9750	9750	9750	0
493	20240216	130300	63616180	9750	9750	9750	9750	0
494	20240216	130200	63616180	9750	9750	9750	9750	0
495	20240216	130100	63616180	9750	9750	9750	9750	0
496	20240216	130000	63616180	9750	9750	9750	9750	0
497	20240216	125900	63616180	9750	9750	9750	9750	0
498	20240216	125800	63616180	9750	9750	9750	9750	0
499	20240216	125700	63616180	9750	9750	9750	9750	0
500	20240216	125600	63616180	9750	9750	9750	9750	0
501	20240216	125500	63616180	9750	9750	9750	9750	0
502	20240216	125400	63616180	9750	9750	9750	9750	0
503	20240216	125300	63616180	9750	9750	9750	9750	0
504	20240216	125200	63616180	9750	9750	9750	9750	0
505	20240216	125100	63616180	9750	9750	9750	9750	0
506	20240216	125000	63616180	9750	9750	9750	9750	0
507	20240216	124900	63616180	9750	9750	9750	9750	0
508	20240216	124800	63616180	9750	9750	9750	9750	0
509	20240216	124700	63616180	9750	9750	9750	9750	0
510	20240216	124600	63616180	9750	9750	9750	9750	2
511	20240216	124500	63596680	9750	9750	9750	9750	0
512	20240216	124400	63596680	9750	9750	9750	9750	0
513	20240216	124300	63596680	9750	9750	9750	9750	0
514	20240216	124200	63596680	9750	9750	9750	9750	0
515	20240216	124100	63596680	9750	9750	9750	9750	0
516	20240216	124000	63596680	9750	9750	9750	9750	0
517	20240216	123900	63596680	9750	9750	9750	9750	0
518	20240216	123800	63596680	9750	9750	9750	9750	0
519	20240216	123700	63596680	9750	9750	9750	9750	0
520	20240216	123600	63596680	9750	9750	9750	9750	0
521	20240216	123500	63596680	9750	9750	9750	9750	0
522	20240216	123400	63596680	9750	9750	9750	9750	0
523	20240216	123300	63596680	9750	9750	9750	9750	5
524	20240216	123200	63547930	9710	9710	9710	9710	0
525	20240216	123100	63547930	9710	9710	9710	9710	0
526	20240216	123000	63547930	9710	9710	9710	9710	0
527	20240216	122900	63547930	9710	9710	9710	9710	0
528	20240216	122800	63547930	9710	9710	9710	9710	0
529	20240216	122700	63547930	9710	9700	9710	9700	43
530	20240216	122600	63130800	9710	9710	9710	9710	1
531	20240216	122500	63121090	9710	9710	9710	9710	46
532	20240216	122400	62674430	9710	9710	9710	9710	0
533	20240216	122300	62674430	9710	9720	9720	9710	545
534	20240216	122200	57380730	9770	9770	9770	9770	0
535	20240216	122100	57380730	9770	9770	9770	9770	0
536	20240216	122000	57380730	9770	9770	9770	9770	0
537	20240216	121900	57380730	9770	9770	9770	9770	0
538	20240216	121800	57380730	9770	9770	9770	9770	0
539	20240216	121700	57380730	9770	9770	9770	9770	0
540	20240216	121600	57380730	9770	9770	9770	9770	0
541	20240216	121500	57380730	9770	9770	9770	9770	95
542	20240216	121400	56452580	9750	9750	9750	9750	0
543	20240216	121300	56452580	9750	9750	9750	9750	0
544	20240216	121200	56452580	9750	9750	9750	9750	0
545	20240216	121100	56452580	9750	9750	9750	9750	15
546	20240216	121000	56306330	9740	9740	9740	9740	0
547	20240216	120900	56306330	9740	9730	9740	9730	55
548	20240216	120800	55771120	9730	9730	9730	9730	0
549	20240216	120700	55771120	9730	9730	9730	9730	0
550	20240216	120600	55771120	9730	9730	9730	9730	0
551	20240216	120500	55771120	9730	9730	9730	9730	0
552	20240216	120400	55771120	9730	9730	9730	9730	0
553	20240216	120300	55771120	9730	9730	9730	9730	0
554	20240216	120200	55771120	9730	9730	9730	9730	0
555	20240216	120100	55771120	9730	9730	9730	9730	0
556	20240216	120000	55771120	9730	9730	9730	9730	0
557	20240216	115900	55771120	9730	9730	9730	9730	0
558	20240216	115800	55771120	9730	9730	9730	9730	0
559	20240216	115700	55771120	9730	9730	9730	9730	0
560	20240216	115600	55771120	9730	9730	9730	9730	0
561	20240216	115500	55771120	9730	9730	9730	9730	0
562	20240216	115400	55771120	9730	9730	9730	9730	0
563	20240216	115300	55771120	9730	9730	9730	9730	0
564	20240216	115200	55771120	9730	9730	9730	9730	0
565	20240216	115100	55771120	9730	9730	9730	9730	0
566	20240216	115000	55771120	9730	9730	9730	9730	1
567	20240216	114900	55761390	9730	9730	9730	9730	0
568	20240216	114800	55761390	9730	9730	9730	9730	0
569	20240216	114700	55761390	9730	9730	9730	9730	0
570	20240216	114600	55761390	9730	9730	9730	9730	0
571	20240216	114500	55761390	9730	9730	9730	9730	0
572	20240216	114400	55761390	9730	9730	9730	9730	0
573	20240216	114300	55761390	9730	9730	9730	9730	0
574	20240216	114200	55761390	9730	9730	9730	9730	0
575	20240216	114100	55761390	9730	9730	9730	9730	0
576	20240216	114000	55761390	9730	9730	9730	9730	0
577	20240216	113900	55761390	9730	9730	9730	9730	2
578	20240216	113800	55741930	9720	9720	9720	9720	0
579	20240216	113700	55741930	9720	9720	9720	9720	61
580	20240216	113600	55149010	9750	9750	9750	9750	0
581	20240216	113500	55149010	9750	9750	9750	9750	0
582	20240216	113400	55149010	9750	9750	9750	9750	0
583	20240216	113300	55149010	9750	9750	9750	9750	0
584	20240216	113200	55149010	9750	9750	9750	9750	0
585	20240216	113100	55149010	9750	9750	9750	9750	1
586	20240216	113000	55139260	9710	9710	9710	9710	0
587	20240216	112900	55139260	9710	9710	9710	9710	0
588	20240216	112800	55139260	9710	9710	9710	9710	0
589	20240216	112700	55139260	9710	9710	9710	9710	0
590	20240216	112600	55139260	9710	9710	9710	9710	0
591	20240216	112500	55139260	9710	9710	9710	9710	0
592	20240216	112400	55139260	9710	9710	9710	9710	0
593	20240216	112300	55139260	9710	9710	9710	9710	6
594	20240216	112200	55081000	9750	9750	9750	9750	0
595	20240216	112100	55081000	9750	9750	9750	9750	0
596	20240216	112000	55081000	9750	9750	9750	9750	0
597	20240216	111900	55081000	9750	9750	9750	9750	0
598	20240216	111800	55081000	9750	9750	9750	9750	0
599	20240216	111700	55081000	9750	9750	9750	9750	1
600	20240216	111600	55071250	9750	9750	9750	9750	0
601	20240216	111500	55071250	9750	9750	9750	9750	0
602	20240216	111400	55071250	9750	9750	9750	9750	0
603	20240216	111300	55071250	9750	9750	9750	9750	0
604	20240216	111200	55071250	9750	9750	9750	9750	0
605	20240216	111100	55071250	9750	9750	9750	9750	0
606	20240216	111000	55071250	9750	9750	9750	9750	0
607	20240216	110900	55071250	9750	9750	9750	9750	0
608	20240216	110800	55071250	9750	9750	9750	9750	0
609	20240216	110700	55071250	9750	9750	9750	9750	0
610	20240216	110600	55071250	9750	9750	9750	9750	0
611	20240216	110500	55071250	9750	9750	9750	9750	0
612	20240216	110400	55071250	9750	9750	9750	9750	0
613	20240216	110300	55071250	9750	9750	9750	9750	0
614	20240216	110200	55071250	9750	9750	9750	9750	0
615	20240216	110100	55071250	9750	9750	9750	9750	1
616	20240216	110000	55061500	9710	9710	9710	9710	0
617	20240216	105900	55061500	9710	9710	9710	9710	0
618	20240216	105800	55061500	9710	9710	9710	9710	0
619	20240216	105700	55061500	9710	9710	9710	9710	0
620	20240216	105600	55061500	9710	9710	9710	9710	0
621	20240216	105500	55061500	9710	9710	9710	9710	0
622	20240216	105400	55061500	9710	9710	9710	9710	2
623	20240216	105300	55042080	9710	9710	9710	9710	0
624	20240216	105200	55042080	9710	9710	9710	9710	0
625	20240216	105100	55042080	9710	9710	9710	9710	10
626	20240216	105000	54944980	9700	9700	9700	9700	0
627	20240216	104900	54944980	9700	9700	9700	9700	0
628	20240216	104800	54944980	9700	9700	9700	9700	20
629	20240216	104700	54750980	9700	9700	9700	9700	0
630	20240216	104600	54750980	9700	9700	9700	9700	0
631	20240216	104500	54750980	9700	9700	9700	9700	0
632	20240216	104400	54750980	9700	9700	9700	9700	0
633	20240216	104300	54750980	9700	9700	9700	9700	0
634	20240216	104200	54750980	9700	9700	9700	9700	0
635	20240216	104100	54750980	9700	9710	9710	9700	51
636	20240216	104000	54255800	9710	9710	9710	9710	0
637	20240216	103900	54255800	9710	9710	9710	9710	0
638	20240216	103800	54255800	9710	9710	9710	9710	0
639	20240216	103700	54255800	9710	9710	9710	9710	0
640	20240216	103600	54255800	9710	9710	9710	9710	0
641	20240216	103500	54255800	9710	9710	9710	9710	0
642	20240216	103400	54255800	9710	9720	9720	9710	150
643	20240216	103300	52799100	9710	9710	9710	9710	0
644	20240216	103200	52799100	9710	9710	9710	9710	0
645	20240216	103100	52799100	9710	9730	9730	9710	1120
646	20240216	103000	41914740	9720	9730	9730	9720	23
647	20240216	102900	41691150	9720	9730	9730	9720	78
648	20240216	102800	40932980	9730	9730	9730	9730	30
649	20240216	102700	40641080	9760	9760	9760	9760	0
650	20240216	102600	40641080	9760	9760	9760	9760	0
651	20240216	102500	40641080	9760	9760	9760	9760	2
652	20240216	102400	40621560	9760	9760	9760	9760	0
653	20240216	102300	40621560	9760	9760	9760	9760	0
654	20240216	102200	40621560	9760	9760	9760	9760	0
655	20240216	102100	40621560	9760	9760	9760	9760	0
656	20240216	102000	40621560	9760	9760	9760	9760	1
657	20240216	101900	40611800	9770	9770	9770	9770	0
658	20240216	101800	40611800	9770	9770	9770	9770	0
659	20240216	101700	40611800	9770	9770	9770	9770	0
660	20240216	101600	40611800	9770	9770	9770	9770	1
661	20240216	101500	40602030	9720	9720	9720	9720	0
662	20240216	101400	40602030	9720	9720	9720	9720	0
663	20240216	101300	40602030	9720	9720	9720	9720	0
664	20240216	101200	40602030	9720	9720	9720	9720	0
665	20240216	101100	40602030	9720	9720	9720	9720	0
666	20240216	101000	40602030	9720	9720	9720	9720	0
667	20240216	100900	40602030	9720	9720	9720	9720	0
668	20240216	100800	40602030	9720	9720	9720	9720	0
669	20240216	100700	40602030	9720	9720	9720	9720	0
670	20240216	100600	40602030	9720	9720	9720	9720	1
671	20240216	100500	40592310	9770	9770	9770	9770	0
672	20240216	100400	40592310	9770	9770	9770	9770	0
673	20240216	100300	40592310	9770	9770	9770	9770	0
674	20240216	100200	40592310	9770	9770	9770	9770	0
675	20240216	100100	40592310	9770	9770	9770	9770	0
676	20240216	100000	40592310	9770	9770	9770	9770	0
677	20240216	095900	40592310	9770	9770	9770	9770	0
678	20240216	095800	40592310	9770	9770	9770	9770	0
679	20240216	095700	40592310	9770	9770	9770	9770	0
680	20240216	095600	40592310	9770	9770	9770	9770	1
681	20240216	095500	40582540	9710	9710	9710	9710	0
682	20240216	095400	40582540	9710	9710	9710	9710	0
683	20240216	095300	40582540	9710	9760	9760	9710	600
684	20240216	095200	34738350	9750	9750	9750	9750	0
685	20240216	095100	34738350	9750	9760	9760	9750	63
686	20240216	095000	34124030	9750	9750	9750	9750	13
687	20240216	094900	33997280	9750	9760	9760	9750	170
688	20240216	094800	32338940	9760	9760	9760	9760	0
689	20240216	094700	32338940	9760	9760	9760	9760	0
690	20240216	094600	32338940	9760	9760	9760	9760	4
691	20240216	094500	32299900	9890	9890	9890	9890	29
692	20240216	094400	32013090	9900	9790	9900	9790	1000
693	20240216	094300	22157470	9790	9790	9790	9790	0
694	20240216	094200	22157470	9790	9790	9790	9790	0
695	20240216	094100	22157470	9790	9790	9790	9790	4
696	20240216	094000	22118310	9710	9760	9760	9710	173
697	20240216	093900	20435840	9810	9790	9810	9790	2
698	20240216	093800	20416240	9790	9760	9790	9760	11
699	20240216	093700	20308830	9760	9760	9760	9760	200
700	20240216	093600	18356830	9760	9760	9760	9760	0
701	20240216	093500	18356830	9760	9760	9760	9760	0
702	20240216	093400	18356830	9760	9760	9760	9760	0
703	20240216	093300	18356830	9760	9760	9760	9760	0
704	20240216	093200	18356830	9760	9760	9760	9760	1
705	20240216	093100	18347070	9760	9760	9760	9760	3
706	20240216	093000	18317790	9810	9810	9810	9810	0
707	20240216	092900	18317790	9810	9810	9810	9810	1
708	20240216	092800	18307980	9820	9820	9820	9820	0
709	20240216	092700	18307980	9820	9820	9820	9820	0
710	20240216	092600	18307980	9820	9820	9820	9820	0
711	20240216	092500	18307980	9820	9820	9820	9820	0
712	20240216	092400	18307980	9820	9820	9820	9820	0
713	20240216	092300	18307980	9820	9820	9820	9820	1
714	20240216	092200	18298160	9760	9760	9760	9760	0
715	20240216	092100	18298160	9760	9760	9760	9760	2
716	20240216	092000	18278640	9750	9750	9750	9750	0
717	20240216	091900	18278640	9750	9750	9750	9750	1
718	20240216	091800	18268890	9750	9750	9750	9750	1
719	20240216	091700	18259140	9710	9840	9840	9710	972
720	20240216	091600	8800270	9840	9840	9840	9840	0
721	20240216	091500	8800270	9840	9840	9840	9840	30
722	20240216	091400	8505070	9840	9840	9840	9840	402
723	20240216	091300	4549390	9840	9820	9840	9820	111
724	20240216	091200	3457370	9870	9870	9870	9870	2
725	20240216	091100	3437630	9880	9880	9880	9880	0
726	20240216	091000	3437630	9880	9870	9880	9870	11
727	20240216	090900	3328980	9880	9880	9880	9880	101
728	20240216	090800	2331100	9880	9880	9880	9880	1
729	20240216	090700	2321220	9880	9890	9890	9880	2
730	20240216	090600	2301450	9800	9800	9800	9800	2
731	20240216	090500	2281850	9710	9710	9710	9710	0
732	20240216	090400	2281850	9710	9710	9710	9710	0
733	20240216	090300	2281850	9710	9710	9710	9710	0
734	20240216	090200	2281850	9710	9710	9710	9710	0
735	20240216	090100	2281850	9710	9710	9710	9710	0
736	20240216	090000	2281850	9710	9710	9710	9710	235