KissMeData/142760/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202000	156838723	1680	1680	1680	1680	1874
3	20240216	201900	156838723	1680	1680	1680	1680	0
4	20240216	201800	156838723	1680	1680	1680	1680	0
5	20240216	201700	156838723	1680	1680	1680	1680	0
6	20240216	201600	156838723	1680	1680	1680	1680	0
7	20240216	201500	156838723	1680	1680	1680	1680	0
8	20240216	201400	156838723	1680	1680	1680	1680	0
9	20240216	201300	156838723	1680	1680	1680	1680	0
10	20240216	201200	156838723	1680	1680	1680	1680	0
11	20240216	201100	156838723	1680	1680	1680	1680	0
12	20240216	201000	156838723	1680	1680	1680	1680	0
13	20240216	200900	156838723	1680	1680	1680	1680	0
14	20240216	200800	156838723	1680	1680	1680	1680	0
15	20240216	200700	156838723	1680	1680	1680	1680	0
16	20240216	200600	156838723	1680	1680	1680	1680	0
17	20240216	200500	156838723	1680	1680	1680	1680	0
18	20240216	200400	156838723	1680	1680	1680	1680	0
19	20240216	200300	156838723	1680	1680	1680	1680	0
20	20240216	200200	156838723	1680	1680	1680	1680	0
21	20240216	200100	156838723	1680	1680	1680	1680	0
22	20240216	200000	156838723	1680	1680	1680	1680	0
23	20240216	195900	156838723	1680	1680	1680	1680	0
24	20240216	195800	156838723	1680	1680	1680	1680	0
25	20240216	195700	156838723	1680	1680	1680	1680	0
26	20240216	195600	156838723	1680	1680	1680	1680	0
27	20240216	195500	156838723	1680	1680	1680	1680	0
28	20240216	195400	156838723	1680	1680	1680	1680	0
29	20240216	195300	156838723	1680	1680	1680	1680	0
30	20240216	195200	156838723	1680	1680	1680	1680	0
31	20240216	195100	156838723	1680	1680	1680	1680	0
32	20240216	195000	156838723	1680	1680	1680	1680	1874
33	20240216	194900	156838723	1680	1680	1680	1680	0
34	20240216	194800	156838723	1680	1680	1680	1680	0
35	20240216	194700	156838723	1680	1680	1680	1680	0
36	20240216	194600	156838723	1680	1680	1680	1680	0
37	20240216	194500	156838723	1680	1680	1680	1680	0
38	20240216	194400	156838723	1680	1680	1680	1680	0
39	20240216	194300	156838723	1680	1680	1680	1680	0
40	20240216	194200	156838723	1680	1680	1680	1680	0
41	20240216	194100	156838723	1680	1680	1680	1680	0
42	20240216	194000	156838723	1680	1680	1680	1680	0
43	20240216	193900	156838723	1680	1680	1680	1680	0
44	20240216	193800	156838723	1680	1680	1680	1680	0
45	20240216	193700	156838723	1680	1680	1680	1680	0
46	20240216	193600	156838723	1680	1680	1680	1680	0
47	20240216	193500	156838723	1680	1680	1680	1680	0
48	20240216	193400	156838723	1680	1680	1680	1680	0
49	20240216	193300	156838723	1680	1680	1680	1680	0
50	20240216	193200	156838723	1680	1680	1680	1680	0
51	20240216	193100	156838723	1680	1680	1680	1680	0
52	20240216	193000	156838723	1680	1680	1680	1680	0
53	20240216	192900	156838723	1680	1680	1680	1680	0
54	20240216	192800	156838723	1680	1680	1680	1680	0
55	20240216	192700	156838723	1680	1680	1680	1680	0
56	20240216	192600	156838723	1680	1680	1680	1680	0
57	20240216	192500	156838723	1680	1680	1680	1680	0
58	20240216	192400	156838723	1680	1680	1680	1680	0
59	20240216	192300	156838723	1680	1680	1680	1680	0
60	20240216	192200	156838723	1680	1680	1680	1680	0
61	20240216	192100	156838723	1680	1680	1680	1680	0
62	20240216	192000	156838723	1680	1680	1680	1680	1874
63	20240216	191900	156838723	1680	1680	1680	1680	0
64	20240216	191800	156838723	1680	1680	1680	1680	0
65	20240216	191700	156838723	1680	1680	1680	1680	0
66	20240216	191600	156838723	1680	1680	1680	1680	0
67	20240216	191500	156838723	1680	1680	1680	1680	0
68	20240216	191400	156838723	1680	1680	1680	1680	0
69	20240216	191300	156838723	1680	1680	1680	1680	0
70	20240216	191200	156838723	1680	1680	1680	1680	0
71	20240216	191100	156838723	1680	1680	1680	1680	0
72	20240216	191000	156838723	1680	1680	1680	1680	0
73	20240216	190900	156838723	1680	1680	1680	1680	0
74	20240216	190800	156838723	1680	1680	1680	1680	0
75	20240216	190700	156838723	1680	1680	1680	1680	0
76	20240216	190600	156838723	1680	1680	1680	1680	0
77	20240216	190500	156838723	1680	1680	1680	1680	0
78	20240216	190400	156838723	1680	1680	1680	1680	0
79	20240216	190300	156838723	1680	1680	1680	1680	0
80	20240216	190200	156838723	1680	1680	1680	1680	0
81	20240216	190100	156838723	1680	1680	1680	1680	0
82	20240216	190000	156838723	1680	1680	1680	1680	0
83	20240216	185900	156838723	1680	1680	1680	1680	0
84	20240216	185800	156838723	1680	1680	1680	1680	0
85	20240216	185700	156838723	1680	1680	1680	1680	0
86	20240216	185600	156838723	1680	1680	1680	1680	0
87	20240216	185500	156838723	1680	1680	1680	1680	0
88	20240216	185400	156838723	1680	1680	1680	1680	0
89	20240216	185300	156838723	1680	1680	1680	1680	0
90	20240216	185200	156838723	1680	1680	1680	1680	0
91	20240216	185100	156838723	1680	1680	1680	1680	0
92	20240216	185000	156838723	1680	1680	1680	1680	1874
93	20240216	184900	156838723	1680	1680	1680	1680	0
94	20240216	184800	156838723	1680	1680	1680	1680	0
95	20240216	184700	156838723	1680	1680	1680	1680	0
96	20240216	184600	156838723	1680	1680	1680	1680	0
97	20240216	184500	156838723	1680	1680	1680	1680	0
98	20240216	184400	156838723	1680	1680	1680	1680	0
99	20240216	184300	156838723	1680	1680	1680	1680	0
100	20240216	184200	156838723	1680	1680	1680	1680	0
101	20240216	184100	156838723	1680	1680	1680	1680	0
102	20240216	184000	156838723	1680	1680	1680	1680	0
103	20240216	183900	156838723	1680	1680	1680	1680	0
104	20240216	183800	156838723	1680	1680	1680	1680	0
105	20240216	183700	156838723	1680	1680	1680	1680	0
106	20240216	183600	156838723	1680	1680	1680	1680	0
107	20240216	183500	156838723	1680	1680	1680	1680	0
108	20240216	183400	156838723	1680	1680	1680	1680	0
109	20240216	183300	156838723	1680	1680	1680	1680	0
110	20240216	183200	156838723	1680	1680	1680	1680	0
111	20240216	183100	156838723	1680	1680	1680	1680	0
112	20240216	183000	156838723	1680	1680	1680	1680	0
113	20240216	182900	156838723	1680	1680	1680	1680	0
114	20240216	182800	156838723	1680	1680	1680	1680	0
115	20240216	182700	156838723	1680	1680	1680	1680	0
116	20240216	182600	156838723	1680	1680	1680	1680	0
117	20240216	182500	156838723	1680	1680	1680	1680	0
118	20240216	182400	156838723	1680	1680	1680	1680	0
119	20240216	182300	156838723	1680	1680	1680	1680	0
120	20240216	182200	156838723	1680	1680	1680	1680	0
121	20240216	182100	156838723	1680	1680	1680	1680	0
122	20240216	182000	156838723	1680	1680	1680	1680	1874
123	20240216	181900	156838723	1680	1680	1680	1680	0
124	20240216	181800	156838723	1680	1680	1680	1680	0
125	20240216	181700	156838723	1680	1680	1680	1680	0
126	20240216	181600	156838723	1680	1680	1680	1680	0
127	20240216	181500	156838723	1680	1680	1680	1680	0
128	20240216	181400	156838723	1680	1680	1680	1680	0
129	20240216	181300	156838723	1680	1680	1680	1680	0
130	20240216	181200	156838723	1680	1680	1680	1680	0
131	20240216	181100	156838723	1680	1680	1680	1680	0
132	20240216	181000	156838723	1680	1680	1680	1680	0
133	20240216	180900	156838723	1680	1680	1680	1680	0
134	20240216	180800	156838723	1680	1680	1680	1680	0
135	20240216	180700	156838723	1680	1680	1680	1680	0
136	20240216	180600	156838723	1680	1680	1680	1680	0
137	20240216	180500	156838723	1680	1680	1680	1680	0
138	20240216	180400	156838723	1680	1680	1680	1680	0
139	20240216	180300	156838723	1680	1680	1680	1680	0
140	20240216	180200	156838723	1680	1680	1680	1680	0
141	20240216	180100	156838723	1680	1680	1680	1680	0
142	20240216	180000	156838723	1680	1680	1680	1680	0
143	20240216	175900	156838723	1680	1680	1680	1680	0
144	20240216	175800	156838723	1680	1680	1680	1680	0
145	20240216	175700	156838723	1680	1680	1680	1680	0
146	20240216	175600	156838723	1680	1680	1680	1680	0
147	20240216	175500	156838723	1680	1680	1680	1680	0
148	20240216	175400	156838723	1680	1680	1680	1680	0
149	20240216	175300	156838723	1680	1680	1680	1680	0
150	20240216	175200	156838723	1680	1680	1680	1680	0
151	20240216	175100	156838723	1680	1680	1680	1680	0
152	20240216	175000	156838723	1680	1680	1680	1680	1874
153	20240216	174900	156838723	1680	1680	1680	1680	0
154	20240216	174800	156838723	1680	1680	1680	1680	0
155	20240216	174700	156838723	1680	1680	1680	1680	0
156	20240216	174600	156838723	1680	1680	1680	1680	0
157	20240216	174500	156838723	1680	1680	1680	1680	0
158	20240216	174400	156838723	1680	1680	1680	1680	0
159	20240216	174300	156838723	1680	1680	1680	1680	0
160	20240216	174200	156838723	1680	1680	1680	1680	0
161	20240216	174100	156838723	1680	1680	1680	1680	0
162	20240216	174000	156838723	1680	1680	1680	1680	0
163	20240216	173900	156838723	1680	1680	1680	1680	0
164	20240216	173800	156838723	1680	1680	1680	1680	0
165	20240216	173700	156838723	1680	1680	1680	1680	0
166	20240216	173600	156838723	1680	1680	1680	1680	0
167	20240216	173500	156838723	1680	1680	1680	1680	0
168	20240216	173400	156838723	1680	1680	1680	1680	0
169	20240216	173300	156838723	1680	1680	1680	1680	0
170	20240216	173200	156838723	1680	1680	1680	1680	0
171	20240216	173100	156838723	1680	1680	1680	1680	0
172	20240216	173000	156838723	1680	1680	1680	1680	0
173	20240216	172900	156838723	1680	1680	1680	1680	0
174	20240216	172800	156838723	1680	1680	1680	1680	0
175	20240216	172700	156838723	1680	1680	1680	1680	0
176	20240216	172600	156838723	1680	1680	1680	1680	0
177	20240216	172500	156838723	1680	1680	1680	1680	0
178	20240216	172400	156838723	1680	1680	1680	1680	0
179	20240216	172300	156838723	1680	1680	1680	1680	0
180	20240216	172200	156838723	1680	1680	1680	1680	0
181	20240216	172100	156838723	1680	1680	1680	1680	0
182	20240216	172000	156838723	1680	1680	1680	1680	1874
183	20240216	171900	156838723	1680	1680	1680	1680	0
184	20240216	171800	156838723	1680	1680	1680	1680	0
185	20240216	171700	156838723	1680	1680	1680	1680	0
186	20240216	171600	156838723	1680	1680	1680	1680	0
187	20240216	171500	156838723	1680	1680	1680	1680	0
188	20240216	171400	156838723	1680	1680	1680	1680	0
189	20240216	171300	156838723	1680	1680	1680	1680	0
190	20240216	171200	156838723	1680	1680	1680	1680	0
191	20240216	171100	156838723	1680	1680	1680	1680	0
192	20240216	171000	156838723	1680	1680	1680	1680	0
193	20240216	170900	156838723	1680	1680	1680	1680	0
194	20240216	170800	156838723	1680	1680	1680	1680	0
195	20240216	170700	156838723	1680	1680	1680	1680	0
196	20240216	170600	156838723	1680	1680	1680	1680	0
197	20240216	170500	156838723	1680	1680	1680	1680	0
198	20240216	170400	156838723	1680	1680	1680	1680	0
199	20240216	170300	156838723	1680	1680	1680	1680	0
200	20240216	170200	156838723	1680	1680	1680	1680	0
201	20240216	170100	156838723	1680	1680	1680	1680	0
202	20240216	170000	156838723	1680	1680	1680	1680	0
203	20240216	165900	156838723	1680	1680	1680	1680	0
204	20240216	165800	156838723	1680	1680	1680	1680	0
205	20240216	165700	156838723	1680	1680	1680	1680	0
206	20240216	165600	156838723	1680	1680	1680	1680	0
207	20240216	165500	156838723	1680	1680	1680	1680	0
208	20240216	165400	156838723	1680	1680	1680	1680	0
209	20240216	165300	156838723	1680	1680	1680	1680	0
210	20240216	165200	156838723	1680	1680	1680	1680	0
211	20240216	165100	156838723	1680	1680	1680	1680	0
212	20240216	165000	156838723	1680	1680	1680	1680	1874
213	20240216	164900	156838723	1680	1680	1680	1680	0
214	20240216	164800	156838723	1680	1680	1680	1680	0
215	20240216	164700	156838723	1680	1680	1680	1680	0
216	20240216	164600	156838723	1680	1680	1680	1680	0
217	20240216	164500	156838723	1680	1680	1680	1680	0
218	20240216	164400	156838723	1680	1680	1680	1680	0
219	20240216	164300	156838723	1680	1680	1680	1680	0
220	20240216	164200	156838723	1680	1680	1680	1680	0
221	20240216	164100	156838723	1680	1680	1680	1680	0
222	20240216	164000	156838723	1680	1680	1680	1680	0
223	20240216	163900	156838723	1680	1680	1680	1680	0
224	20240216	163800	156838723	1680	1680	1680	1680	0
225	20240216	163700	156838723	1680	1680	1680	1680	0
226	20240216	163600	156838723	1680	1680	1680	1680	0
227	20240216	163500	156838723	1680	1680	1680	1680	0
228	20240216	163400	156838723	1680	1680	1680	1680	0
229	20240216	163300	156838723	1680	1680	1680	1680	0
230	20240216	163200	156838723	1680	1680	1680	1680	0
231	20240216	163100	156838723	1680	1680	1680	1680	0
232	20240216	163000	156838723	1680	1680	1680	1680	0
233	20240216	162900	156838723	1680	1680	1680	1680	0
234	20240216	162800	156838723	1680	1680	1680	1680	0
235	20240216	162700	156838723	1680	1680	1680	1680	0
236	20240216	162600	156838723	1680	1680	1680	1680	0
237	20240216	162500	156838723	1680	1680	1680	1680	0
238	20240216	162400	156838723	1680	1680	1680	1680	0
239	20240216	162300	156838723	1680	1680	1680	1680	0
240	20240216	162200	156838723	1680	1680	1680	1680	0
241	20240216	162100	156838723	1680	1680	1680	1680	0
242	20240216	162000	156838723	1680	1680	1680	1680	1874
243	20240216	161900	156838723	1680	1680	1680	1680	0
244	20240216	161800	156838723	1680	1680	1680	1680	0
245	20240216	161700	156838723	1680	1680	1680	1680	0
246	20240216	161600	156838723	1680	1680	1680	1680	0
247	20240216	161500	156838723	1680	1680	1680	1680	0
248	20240216	161400	156838723	1680	1680	1680	1680	0
249	20240216	161300	156838723	1680	1680	1680	1680	0
250	20240216	161200	156838723	1680	1680	1680	1680	0
251	20240216	161100	156838723	1680	1680	1680	1680	0
252	20240216	161000	156838723	1680	1680	1680	1680	0
253	20240216	160900	156838723	1680	1680	1680	1680	0
254	20240216	160800	156838723	1680	1680	1680	1680	0
255	20240216	160700	156838723	1680	1680	1680	1680	0
256	20240216	160600	156838723	1680	1680	1680	1680	0
257	20240216	160500	156838723	1680	1680	1680	1680	0
258	20240216	160400	156838723	1680	1680	1680	1680	0
259	20240216	160300	156838723	1680	1680	1680	1680	0
260	20240216	160200	156838723	1680	1680	1680	1680	0
261	20240216	160100	156838723	1680	1680	1680	1680	0
262	20240216	160000	156838723	1680	1680	1680	1680	0
263	20240216	155900	156838723	1680	1680	1680	1680	0
264	20240216	155800	156838723	1680	1680	1680	1680	0
265	20240216	155700	156838723	1680	1680	1680	1680	0
266	20240216	155600	156838723	1680	1680	1680	1680	0
267	20240216	155500	156838723	1680	1680	1680	1680	0
268	20240216	155400	156838723	1680	1680	1680	1680	0
269	20240216	155300	156838723	1680	1680	1680	1680	0
270	20240216	155200	156838723	1680	1680	1680	1680	0
271	20240216	155100	156838723	1680	1680	1680	1680	0
272	20240216	155000	156838723	1680	1680	1680	1680	1874
273	20240216	154900	156838723	1680	1680	1680	1680	0
274	20240216	154800	156838723	1680	1680	1680	1680	0
275	20240216	154700	156838723	1680	1680	1680	1680	0
276	20240216	154600	156838723	1680	1680	1680	1680	0
277	20240216	154500	156838723	1680	1680	1680	1680	0
278	20240216	154400	156838723	1680	1680	1680	1680	0
279	20240216	154300	156838723	1680	1680	1680	1680	0
280	20240216	154200	156838723	1680	1680	1680	1680	0
281	20240216	154100	156838723	1680	1680	1680	1680	0
282	20240216	154000	156838723	1680	1680	1680	1680	0
283	20240216	153900	156838723	1680	1680	1680	1680	0
284	20240216	153800	156838723	1680	1680	1680	1680	0
285	20240216	153700	156838723	1680	1680	1680	1680	0
286	20240216	153600	156838723	1680	1680	1680	1680	0
287	20240216	153500	156838723	1680	1680	1680	1680	0
288	20240216	153400	156838723	1680	1680	1680	1680	0
289	20240216	153300	156838723	1680	1680	1680	1680	0
290	20240216	153200	156838723	1680	1680	1680	1680	0
291	20240216	153100	156838723	1680	1680	1680	1680	0
292	20240216	153000	156838723	1680	1680	1680	1680	1874
293	20240216	152900	153690403	1687	1687	1687	1687	0
294	20240216	152800	153690403	1687	1687	1687	1687	0
295	20240216	152700	153690403	1687	1687	1687	1687	0
296	20240216	152600	153690403	1687	1687	1687	1687	0
297	20240216	152500	153690403	1687	1687	1687	1687	0
298	20240216	152400	153690403	1687	1687	1687	1687	0
299	20240216	152300	153690403	1687	1687	1687	1687	0
300	20240216	152200	153690403	1687	1687	1687	1687	0
301	20240216	152100	153690403	1687	1687	1687	1687	0
302	20240216	152000	153690403	1687	1687	1687	1687	0
303	20240216	151900	153690403	1687	1686	1687	1686	2
304	20240216	151800	153687030	1688	1686	1688	1685	35
305	20240216	151700	153627998	1688	1688	1688	1688	0
306	20240216	151600	153627998	1688	1687	1688	1687	593
307	20240216	151500	152627079	1689	1689	1689	1689	0
308	20240216	151400	152627079	1689	1689	1689	1689	0
309	20240216	151300	152627079	1689	1689	1689	1689	0
310	20240216	151200	152627079	1689	1689	1689	1689	6
311	20240216	151100	152616945	1682	1688	1688	1682	103
312	20240216	151000	152443670	1692	1692	1692	1692	0
313	20240216	150900	152443670	1692	1692	1692	1692	0
314	20240216	150800	152443670	1692	1681	1692	1681	2
315	20240216	150700	152440297	1681	1681	1681	1681	0
316	20240216	150600	152440297	1681	1692	1693	1681	1344
317	20240216	150500	150176978	1693	1693	1693	1693	0
318	20240216	150400	150176978	1693	1682	1693	1682	129
319	20240216	150300	149959989	1682	1682	1682	1682	0
320	20240216	150200	149959989	1682	1682	1682	1682	200
321	20240216	150100	149623589	1682	1682	1682	1682	0
322	20240216	150000	149623589	1682	1682	1682	1682	0
323	20240216	145900	149623589	1682	1695	1696	1682	9
324	20240216	145800	149608382	1697	1688	1697	1688	1357
325	20240216	145700	147312106	1681	1681	1681	1681	0
326	20240216	145600	147312106	1681	1681	1681	1681	9
327	20240216	145500	147296977	1681	1681	1681	1681	0
328	20240216	145400	147296977	1681	1683	1683	1681	500
329	20240216	145300	146455487	1688	1688	1688	1688	0
330	20240216	145200	146455487	1688	1688	1688	1688	0
331	20240216	145100	146455487	1688	1688	1688	1688	0
332	20240216	145000	146455487	1688	1688	1688	1688	0
333	20240216	144900	146455487	1688	1688	1688	1688	0
334	20240216	144800	146455487	1688	1688	1688	1688	0
335	20240216	144700	146455487	1688	1687	1688	1687	2
336	20240216	144600	146452112	1680	1679	1680	1679	16
337	20240216	144500	146425234	1680	1680	1680	1680	36
338	20240216	144400	146364754	1680	1680	1680	1680	0
339	20240216	144300	146364754	1680	1680	1680	1680	8
340	20240216	144200	146351314	1680	1680	1680	1680	15
341	20240216	144100	146326114	1684	1684	1684	1684	210
342	20240216	144000	145972474	1684	1683	1684	1683	209
343	20240216	143900	145620536	1684	1683	1684	1683	505
344	20240216	143800	144770551	1688	1688	1688	1688	0
345	20240216	143700	144770551	1688	1688	1688	1688	0
346	20240216	143600	144770551	1688	1681	1688	1681	3
347	20240216	143500	144765501	1685	1688	1688	1685	6
348	20240216	143400	144755379	1689	1688	1689	1688	1247
349	20240216	143300	142650196	1690	1690	1690	1690	0
350	20240216	143200	142650196	1690	1690	1690	1690	0
351	20240216	143100	142650196	1690	1682	1690	1682	4
352	20240216	143000	142643454	1679	1677	1679	1677	4076
353	20240216	142900	135805144	1672	1672	1672	1672	0
354	20240216	142800	135805144	1672	1672	1672	1672	0
355	20240216	142700	135805144	1672	1672	1672	1672	3
356	20240216	142600	135800128	1672	1672	1672	1672	90
357	20240216	142500	135649648	1672	1672	1672	1672	0
358	20240216	142400	135649648	1672	1672	1672	1672	0
359	20240216	142300	135649648	1672	1672	1679	1672	7
360	20240216	142200	135637937	1672	1675	1675	1672	10
361	20240216	142100	135621206	1680	1680	1680	1680	0
362	20240216	142000	135621206	1680	1679	1680	1679	3
363	20240216	141900	135616168	1673	1673	1673	1673	450
364	20240216	141800	134863318	1680	1680	1680	1680	0
365	20240216	141700	134863318	1680	1680	1680	1680	1
366	20240216	141600	134861638	1678	1678	1678	1678	171
367	20240216	141500	134574700	1677	1677	1677	1677	100
368	20240216	141400	134407000	1677	1677	1677	1675	951
369	20240216	141300	132812325	1682	1682	1682	1682	0
370	20240216	141200	132812325	1682	1682	1682	1682	0
371	20240216	141100	132812325	1682	1682	1682	1682	0
372	20240216	141000	132812325	1682	1682	1682	1682	0
373	20240216	140900	132812325	1682	1682	1682	1682	10
374	20240216	140800	132795505	1683	1682	1683	1682	1004
375	20240216	140700	131106773	1682	1682	1682	1682	0
376	20240216	140600	131106773	1682	1682	1682	1682	15
377	20240216	140500	131081543	1682	1678	1682	1678	3
378	20240216	140400	131076503	1684	1679	1684	1667	3521
379	20240216	140300	125191906	1685	1685	1685	1685	40
380	20240216	140200	125124506	1680	1680	1680	1680	1
381	20240216	140100	125122826	1679	1685	1685	1679	27
382	20240216	140000	125077487	1682	1682	1682	1682	0
383	20240216	135900	125077487	1682	1682	1682	1682	2
384	20240216	135800	125074123	1676	1676	1676	1676	2
385	20240216	135700	125070771	1674	1674	1674	1674	0
386	20240216	135600	125070771	1674	1674	1674	1674	164
387	20240216	135500	124796235	1673	1673	1673	1673	0
388	20240216	135400	124796235	1673	1673	1673	1673	0
389	20240216	135300	124796235	1673	1675	1675	1673	340
390	20240216	135200	124227077	1674	1674	1674	1674	0
391	20240216	135100	124227077	1674	1674	1674	1674	0
392	20240216	135000	124227077	1674	1674	1674	1674	0
393	20240216	134900	124227077	1674	1674	1674	1674	16
394	20240216	134800	124200293	1674	1674	1674	1674	10
395	20240216	134700	124183553	1674	1674	1674	1674	229
396	20240216	134600	123800207	1679	1679	1679	1679	0
397	20240216	134500	123800207	1679	1679	1679	1679	20
398	20240216	134400	123766627	1679	1679	1679	1679	0
399	20240216	134300	123766627	1679	1679	1679	1679	0
400	20240216	134200	123766627	1679	1679	1679	1679	0
401	20240216	134100	123766627	1679	1679	1679	1679	0
402	20240216	134000	123766627	1679	1679	1679	1679	0
403	20240216	133900	123766627	1679	1679	1679	1679	0
404	20240216	133800	123766627	1679	1679	1679	1679	2
405	20240216	133700	123763269	1679	1679	1679	1679	9
406	20240216	133600	123748158	1679	1679	1679	1679	0
407	20240216	133500	123748158	1679	1679	1679	1679	0
408	20240216	133400	123748158	1679	1679	1679	1679	1
409	20240216	133300	123746479	1679	1677	1679	1677	2
410	20240216	133200	123743123	1671	1671	1671	1671	0
411	20240216	133100	123743123	1671	1671	1671	1671	0
412	20240216	133000	123743123	1671	1671	1671	1671	0
413	20240216	132900	123743123	1671	1671	1671	1671	0
414	20240216	132800	123743123	1671	1671	1671	1671	0
415	20240216	132700	123743123	1671	1671	1671	1671	0
416	20240216	132600	123743123	1671	1671	1671	1671	0
417	20240216	132500	123743123	1671	1671	1671	1671	0
418	20240216	132400	123743123	1671	1671	1671	1671	0
419	20240216	132300	123743123	1671	1671	1671	1671	0
420	20240216	132200	123743123	1671	1671	1671	1671	0
421	20240216	132100	123743123	1671	1671	1671	1671	0
422	20240216	132000	123743123	1671	1671	1671	1671	0
423	20240216	131900	123743123	1671	1671	1671	1671	0
424	20240216	131800	123743123	1671	1671	1671	1671	0
425	20240216	131700	123743123	1671	1671	1671	1671	0
426	20240216	131600	123743123	1671	1671	1671	1671	0
427	20240216	131500	123743123	1671	1671	1671	1671	0
428	20240216	131400	123743123	1671	1671	1671	1671	0
429	20240216	131300	123743123	1671	1671	1671	1671	0
430	20240216	131200	123743123	1671	1671	1671	1671	0
431	20240216	131100	123743123	1671	1671	1671	1671	0
432	20240216	131000	123743123	1671	1671	1671	1671	407
433	20240216	130900	123063026	1668	1668	1668	1668	0
434	20240216	130800	123063026	1668	1668	1668	1668	304
435	20240216	130700	122555954	1668	1669	1669	1668	157
436	20240216	130600	122294058	1668	1668	1668	1668	0
437	20240216	130500	122294058	1668	1668	1668	1668	0
438	20240216	130400	122294058	1668	1668	1668	1668	0
439	20240216	130300	122294058	1668	1668	1668	1668	0
440	20240216	130200	122294058	1668	1668	1668	1668	0
441	20240216	130100	122294058	1668	1668	1668	1668	0
442	20240216	130000	122294058	1668	1669	1669	1668	10
443	20240216	125900	122277373	1671	1671	1671	1671	0
444	20240216	125800	122277373	1671	1671	1671	1671	0
445	20240216	125700	122277373	1671	1671	1671	1671	0
446	20240216	125600	122277373	1671	1671	1671	1671	0
447	20240216	125500	122277373	1671	1671	1671	1671	1
448	20240216	125400	122275702	1670	1670	1670	1670	0
449	20240216	125300	122275702	1670	1670	1670	1670	1
450	20240216	125200	122274032	1671	1671	1671	1671	0
451	20240216	125100	122274032	1671	1671	1671	1671	45
452	20240216	125000	122198837	1671	1671	1671	1671	0
453	20240216	124900	122198837	1671	1671	1671	1671	23
454	20240216	124800	122160404	1671	1671	1671	1671	61
455	20240216	124700	122058473	1671	1671	1671	1671	0
456	20240216	124600	122058473	1671	1671	1671	1671	0
457	20240216	124500	122058473	1671	1671	1671	1671	0
458	20240216	124400	122058473	1671	1671	1671	1671	0
459	20240216	124300	122058473	1671	1671	1671	1671	5
460	20240216	124200	122050118	1671	1671	1671	1671	100
461	20240216	124100	121883018	1671	1671	1671	1671	0
462	20240216	124000	121883018	1671	1671	1671	1671	0
463	20240216	123900	121883018	1671	1671	1671	1671	4
464	20240216	123800	121876334	1665	1665	1665	1665	0
465	20240216	123700	121876334	1665	1666	1666	1665	200
466	20240216	123600	121543329	1665	1665	1665	1665	0
467	20240216	123500	121543329	1665	1665	1665	1665	0
468	20240216	123400	121543329	1665	1665	1665	1665	0
469	20240216	123300	121543329	1665	1665	1665	1665	0
470	20240216	123200	121543329	1665	1665	1665	1665	0
471	20240216	123100	121543329	1665	1665	1665	1665	0
472	20240216	123000	121543329	1665	1665	1665	1665	0
473	20240216	122900	121543329	1665	1665	1665	1665	6
474	20240216	122800	121533339	1663	1663	1663	1663	0
475	20240216	122700	121533339	1663	1663	1663	1663	0
476	20240216	122600	121533339	1663	1663	1663	1663	0
477	20240216	122500	121533339	1663	1663	1663	1663	0
478	20240216	122400	121533339	1663	1663	1663	1663	0
479	20240216	122300	121533339	1663	1664	1664	1663	804
480	20240216	122200	120195987	1679	1679	1679	1679	0
481	20240216	122100	120195987	1679	1679	1679	1679	0
482	20240216	122000	120195987	1679	1668	1679	1663	9271
483	20240216	121900	104759024	1670	1670	1670	1670	12
484	20240216	121800	104738984	1670	1671	1671	1670	137
485	20240216	121700	104510107	1675	1675	1675	1675	0
486	20240216	121600	104510107	1675	1675	1675	1675	0
487	20240216	121500	104510107	1675	1675	1675	1675	0
488	20240216	121400	104510107	1675	1675	1675	1675	52
489	20240216	121300	104423007	1675	1675	1675	1675	111
490	20240216	121200	104237082	1675	1674	1675	1674	12
491	20240216	121100	104216983	1667	1669	1669	1667	3760
492	20240216	121000	97946149	1670	1670	1670	1670	0
493	20240216	120900	97946149	1670	1670	1670	1670	72
494	20240216	120800	97825909	1670	1670	1670	1670	157
495	20240216	120700	97563719	1670	1670	1670	1670	100
496	20240216	120600	97396719	1670	1670	1670	1670	0
497	20240216	120500	97396719	1670	1670	1670	1670	108
498	20240216	120400	97216359	1670	1670	1670	1670	775
499	20240216	120300	95922109	1670	1671	1671	1670	2117
500	20240216	120200	92386718	1670	1670	1670	1670	0
501	20240216	120100	92386718	1670	1670	1670	1670	0
502	20240216	120000	92386718	1670	1670	1670	1670	0
503	20240216	115900	92386718	1670	1671	1671	1670	6841
504	20240216	115800	80961028	1671	1671	1671	1671	0
505	20240216	115700	80961028	1671	1671	1671	1671	385
506	20240216	115600	80317693	1671	1671	1671	1671	0
507	20240216	115500	80317693	1671	1671	1671	1671	0
508	20240216	115400	80317693	1671	1672	1672	1671	1500
509	20240216	115300	77810783	1671	1671	1671	1671	0
510	20240216	115200	77810783	1671	1671	1671	1671	0
511	20240216	115100	77810783	1671	1671	1671	1671	0
512	20240216	115000	77810783	1671	1671	1671	1671	0
513	20240216	114900	77810783	1671	1671	1671	1671	0
514	20240216	114800	77810783	1671	1671	1671	1671	0
515	20240216	114700	77810783	1671	1675	1675	1671	4000
516	20240216	114600	71124137	1675	1675	1675	1675	0
517	20240216	114500	71124137	1675	1675	1675	1675	0
518	20240216	114400	71124137	1675	1675	1675	1675	0
519	20240216	114300	71124137	1675	1675	1675	1675	0
520	20240216	114200	71124137	1675	1676	1676	1675	1700
521	20240216	114100	68276582	1677	1680	1680	1676	2900
522	20240216	114000	63413486	1687	1687	1687	1687	0
523	20240216	113900	63413486	1687	1687	1687	1687	588
524	20240216	113800	62421530	1687	1687	1687	1687	0
525	20240216	113700	62421530	1687	1687	1687	1687	0
526	20240216	113600	62421530	1687	1687	1687	1687	0
527	20240216	113500	62421530	1687	1687	1687	1687	0
528	20240216	113400	62421530	1687	1687	1687	1687	0
529	20240216	113300	62421530	1687	1687	1687	1687	0
530	20240216	113200	62421530	1687	1687	1687	1687	0
531	20240216	113100	62421530	1687	1687	1687	1687	0
532	20240216	113000	62421530	1687	1687	1687	1687	0
533	20240216	112900	62421530	1687	1687	1687	1687	0
534	20240216	112800	62421530	1687	1687	1687	1687	0
535	20240216	112700	62421530	1687	1687	1687	1687	0
536	20240216	112600	62421530	1687	1687	1687	1687	1
537	20240216	112500	62419843	1687	1687	1687	1687	0
538	20240216	112400	62419843	1687	1687	1687	1687	0
539	20240216	112300	62419843	1687	1687	1687	1687	0
540	20240216	112200	62419843	1687	1687	1687	1687	1
541	20240216	112100	62418156	1678	1678	1678	1678	0
542	20240216	112000	62418156	1678	1678	1678	1678	0
543	20240216	111900	62418156	1678	1680	1680	1678	842
544	20240216	111800	61004830	1686	1686	1686	1686	1995
545	20240216	111700	57641260	1686	1686	1686	1686	0
546	20240216	111600	57641260	1686	1686	1686	1686	0
547	20240216	111500	57641260	1686	1685	1686	1685	39
548	20240216	111400	57575513	1685	1685	1685	1685	0
549	20240216	111300	57575513	1685	1685	1685	1685	0
550	20240216	111200	57575513	1685	1685	1685	1685	0
551	20240216	111100	57575513	1685	1685	1685	1680	140
552	20240216	111000	57339821	1685	1685	1685	1685	0
553	20240216	110900	57339821	1685	1685	1685	1685	0
554	20240216	110800	57339821	1685	1685	1685	1685	0
555	20240216	110700	57339821	1685	1685	1685	1685	0
556	20240216	110600	57339821	1685	1685	1685	1685	0
557	20240216	110500	57339821	1685	1685	1685	1685	0
558	20240216	110400	57339821	1685	1685	1685	1685	0
559	20240216	110300	57339821	1685	1685	1685	1685	0
560	20240216	110200	57339821	1685	1685	1685	1685	3
561	20240216	110100	57334766	1684	1679	1684	1679	61
562	20240216	110000	57232047	1684	1683	1685	1683	445
563	20240216	105900	56482712	1683	1683	1683	1683	92
564	20240216	105800	56327876	1683	1683	1683	1683	0
565	20240216	105700	56327876	1683	1683	1683	1683	0
566	20240216	105600	56327876	1683	1683	1683	1683	9
567	20240216	105500	56312729	1677	1677	1677	1677	0
568	20240216	105400	56312729	1677	1677	1677	1677	50
569	20240216	105300	56228879	1677	1677	1677	1677	0
570	20240216	105200	56228879	1677	1677	1677	1677	0
571	20240216	105100	56228879	1677	1677	1677	1677	0
572	20240216	105000	56228879	1677	1677	1677	1677	0
573	20240216	104900	56228879	1677	1677	1677	1677	0
574	20240216	104800	56228879	1677	1677	1677	1677	0
575	20240216	104700	56228879	1677	1677	1677	1677	0
576	20240216	104600	56228879	1677	1677	1677	1677	0
577	20240216	104500	56228879	1677	1677	1677	1677	10
578	20240216	104400	56212109	1683	1683	1683	1683	0
579	20240216	104300	56212109	1683	1683	1683	1683	0
580	20240216	104200	56212109	1683	1683	1683	1683	0
581	20240216	104100	56212109	1683	1683	1683	1683	0
582	20240216	104000	56212109	1683	1683	1683	1683	0
583	20240216	103900	56212109	1683	1683	1683	1683	0
584	20240216	103800	56212109	1683	1683	1683	1683	0
585	20240216	103700	56212109	1683	1683	1683	1683	0
586	20240216	103600	56212109	1683	1683	1683	1683	1
587	20240216	103500	56210426	1684	1684	1684	1684	1
588	20240216	103400	56208742	1683	1683	1683	1683	0
589	20240216	103300	56208742	1683	1683	1683	1683	0
590	20240216	103200	56208742	1683	1683	1683	1683	0
591	20240216	103100	56208742	1683	1683	1683	1683	59
592	20240216	103000	56109445	1683	1683	1683	1683	0
593	20240216	102900	56109445	1683	1683	1683	1683	0
594	20240216	102800	56109445	1683	1681	1683	1681	2
595	20240216	102700	56106081	1677	1677	1677	1677	0
596	20240216	102600	56106081	1677	1677	1677	1677	0
597	20240216	102500	56106081	1677	1677	1677	1677	0
598	20240216	102400	56106081	1677	1677	1677	1677	0
599	20240216	102300	56106081	1677	1677	1677	1677	0
600	20240216	102200	56106081	1677	1677	1677	1677	399
601	20240216	102100	55436958	1677	1677	1677	1677	300
602	20240216	102000	54933858	1677	1677	1677	1677	0
603	20240216	101900	54933858	1677	1677	1677	1677	0
604	20240216	101800	54933858	1677	1678	1678	1677	1096
605	20240216	101700	53094820	1673	1673	1673	1673	120
606	20240216	101600	52894060	1673	1673	1673	1673	0
607	20240216	101500	52894060	1673	1673	1673	1673	0
608	20240216	101400	52894060	1673	1673	1673	1673	0
609	20240216	101300	52894060	1673	1673	1673	1673	0
610	20240216	101200	52894060	1673	1673	1673	1673	0
611	20240216	101100	52894060	1673	1673	1673	1673	0
612	20240216	101000	52894060	1673	1673	1673	1673	0
613	20240216	100900	52894060	1673	1673	1673	1673	54
614	20240216	100800	52803718	1673	1673	1673	1673	280
615	20240216	100700	52335278	1678	1678	1678	1678	0
616	20240216	100600	52335278	1678	1678	1678	1678	400
617	20240216	100500	51664078	1678	1678	1678	1678	0
618	20240216	100400	51664078	1678	1678	1678	1678	0
619	20240216	100300	51664078	1678	1678	1678	1678	5
620	20240216	100200	51655688	1680	1680	1680	1680	1
621	20240216	100100	51654008	1672	1672	1672	1672	535
622	20240216	100000	50759488	1672	1672	1672	1672	0
623	20240216	095900	50759488	1672	1673	1673	1672	30
624	20240216	095800	50709327	1680	1680	1680	1680	2
625	20240216	095700	50705967	1671	1671	1672	1671	1293
626	20240216	095600	48545360	1671	1671	1671	1671	65
627	20240216	095500	48436745	1671	1671	1671	1671	0
628	20240216	095400	48436745	1671	1671	1671	1671	0
629	20240216	095300	48436745	1671	1671	1671	1671	4
630	20240216	095200	48430061	1675	1675	1675	1675	1640
631	20240216	095100	45683061	1675	1675	1675	1675	1
632	20240216	095000	45681386	1675	1675	1675	1675	0
633	20240216	094900	45681386	1675	1675	1675	1675	20
634	20240216	094800	45647886	1675	1675	1675	1675	400
635	20240216	094700	44977886	1673	1679	1679	1673	1018
636	20240216	094600	43274228	1674	1674	1674	1674	0
637	20240216	094500	43274228	1674	1674	1674	1674	0
638	20240216	094400	43274228	1674	1674	1674	1674	0
639	20240216	094300	43274228	1674	1674	1674	1674	0
640	20240216	094200	43274228	1674	1674	1674	1674	0
641	20240216	094100	43274228	1674	1674	1674	1674	768
642	20240216	094000	41988596	1674	1674	1674	1674	1000
643	20240216	093900	40314596	1678	1677	1678	1677	292
644	20240216	093800	39824622	1686	1678	1686	1678	42
645	20240216	093700	39753986	1678	1685	1685	1678	10
646	20240216	093600	39737192	1688	1688	1688	1688	0
647	20240216	093500	39737192	1688	1688	1688	1688	0
648	20240216	093400	39737192	1688	1688	1688	1688	0
649	20240216	093300	39737192	1688	1688	1688	1688	0
650	20240216	093200	39737192	1688	1688	1688	1688	1
651	20240216	093100	39735504	1689	1689	1689	1689	0
652	20240216	093000	39735504	1689	1689	1689	1689	0
653	20240216	092900	39735504	1689	1689	1689	1689	0
654	20240216	092800	39735504	1689	1689	1689	1689	0
655	20240216	092700	39735504	1689	1689	1689	1689	0
656	20240216	092600	39735504	1689	1689	1689	1689	0
657	20240216	092500	39735504	1689	1685	1689	1680	33
658	20240216	092400	39680045	1690	1673	1690	1673	131
659	20240216	092300	39460750	1665	1676	1676	1665	3245
660	20240216	092200	34053897	1667	1667	1667	1667	0
661	20240216	092100	34053897	1667	1671	1677	1667	1811
662	20240216	092000	31030252	1675	1676	1691	1671	3690
663	20240216	091900	24852971	1690	1690	1690	1690	4
664	20240216	091800	24846211	1676	1676	1676	1676	2
665	20240216	091700	24842859	1691	1691	1691	1691	17
666	20240216	091600	24814112	1685	1685	1685	1685	38
667	20240216	091500	24750082	1675	1676	1676	1675	500
668	20240216	091400	23912467	1676	1680	1680	1676	436
669	20240216	091300	23180186	1680	1684	1684	1680	2235
670	20240216	091200	19424009	1697	1694	1697	1694	200
671	20240216	091100	19084854	1697	1697	1697	1697	5
672	20240216	091000	19076369	1698	1695	1699	1695	1304
673	20240216	090900	16862443	1700	1700	1700	1700	500
674	20240216	090800	16012443	1701	1701	1701	1701	1
675	20240216	090700	16010742	1681	1690	1701	1681	6105
676	20240216	090600	5737758	1706	1706	1706	1706	0
677	20240216	090500	5737758	1706	1706	1706	1706	0
678	20240216	090400	5737758	1706	1706	1706	1706	500
679	20240216	090300	4884758	1707	1707	1707	1707	501
680	20240216	090200	4029551	1704	1686	1704	1686	67
681	20240216	090100	3915820	1687	1685	1701	1685	1103
682	20240216	090000	2055033	1687	1714	1714	1687	1202