KissMeData/024120/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190700	248615160	4605	4605	4605	4605	2260
3	20240216	190600	248615160	4605	4605	4605	4605	0
4	20240216	190500	248615160	4605	4605	4605	4605	0
5	20240216	190400	248615160	4605	4605	4605	4605	0
6	20240216	190300	248615160	4605	4605	4605	4605	0
7	20240216	190200	248615160	4605	4605	4605	4605	0
8	20240216	190100	248615160	4605	4605	4605	4605	0
9	20240216	190000	248615160	4605	4605	4605	4605	0
10	20240216	185900	248615160	4605	4605	4605	4605	0
11	20240216	185800	248615160	4605	4605	4605	4605	0
12	20240216	185700	248615160	4605	4605	4605	4605	0
13	20240216	185600	248615160	4605	4605	4605	4605	0
14	20240216	185500	248615160	4605	4605	4605	4605	0
15	20240216	185400	248615160	4605	4605	4605	4605	0
16	20240216	185300	248615160	4605	4605	4605	4605	0
17	20240216	185200	248615160	4605	4605	4605	4605	0
18	20240216	185100	248615160	4605	4605	4605	4605	0
19	20240216	185000	248615160	4605	4605	4605	4605	0
20	20240216	184900	248615160	4605	4605	4605	4605	0
21	20240216	184800	248615160	4605	4605	4605	4605	0
22	20240216	184700	248615160	4605	4605	4605	4605	0
23	20240216	184600	248615160	4605	4605	4605	4605	0
24	20240216	184500	248615160	4605	4605	4605	4605	0
25	20240216	184400	248615160	4605	4605	4605	4605	0
26	20240216	184300	248615160	4605	4605	4605	4605	0
27	20240216	184200	248615160	4605	4605	4605	4605	0
28	20240216	184100	248615160	4605	4605	4605	4605	0
29	20240216	184000	248615160	4605	4605	4605	4605	0
30	20240216	183900	248615160	4605	4605	4605	4605	0
31	20240216	183800	248615160	4605	4605	4605	4605	0
32	20240216	183700	248615160	4605	4605	4605	4605	2260
33	20240216	183600	248615160	4605	4605	4605	4605	0
34	20240216	183500	248615160	4605	4605	4605	4605	0
35	20240216	183400	248615160	4605	4605	4605	4605	0
36	20240216	183300	248615160	4605	4605	4605	4605	0
37	20240216	183200	248615160	4605	4605	4605	4605	0
38	20240216	183100	248615160	4605	4605	4605	4605	0
39	20240216	183000	248615160	4605	4605	4605	4605	0
40	20240216	182900	248615160	4605	4605	4605	4605	0
41	20240216	182800	248615160	4605	4605	4605	4605	0
42	20240216	182700	248615160	4605	4605	4605	4605	0
43	20240216	182600	248615160	4605	4605	4605	4605	0
44	20240216	182500	248615160	4605	4605	4605	4605	0
45	20240216	182400	248615160	4605	4605	4605	4605	0
46	20240216	182300	248615160	4605	4605	4605	4605	0
47	20240216	182200	248615160	4605	4605	4605	4605	0
48	20240216	182100	248615160	4605	4605	4605	4605	0
49	20240216	182000	248615160	4605	4605	4605	4605	0
50	20240216	181900	248615160	4605	4605	4605	4605	0
51	20240216	181800	248615160	4605	4605	4605	4605	0
52	20240216	181700	248615160	4605	4605	4605	4605	0
53	20240216	181600	248615160	4605	4605	4605	4605	0
54	20240216	181500	248615160	4605	4605	4605	4605	0
55	20240216	181400	248615160	4605	4605	4605	4605	0
56	20240216	181300	248615160	4605	4605	4605	4605	0
57	20240216	181200	248615160	4605	4605	4605	4605	0
58	20240216	181100	248615160	4605	4605	4605	4605	0
59	20240216	181000	248615160	4605	4605	4605	4605	0
60	20240216	180900	248615160	4605	4605	4605	4605	0
61	20240216	180800	248615160	4605	4605	4605	4605	0
62	20240216	180700	248615160	4605	4605	4605	4605	2260
63	20240216	180600	248615160	4605	4605	4605	4605	0
64	20240216	180500	248615160	4605	4605	4605	4605	0
65	20240216	180400	248615160	4605	4605	4605	4605	0
66	20240216	180300	248615160	4605	4605	4605	4605	0
67	20240216	180200	248615160	4605	4605	4605	4605	0
68	20240216	180100	248615160	4605	4605	4605	4605	0
69	20240216	180000	248615160	4605	4605	4605	4605	0
70	20240216	175900	248615160	4605	4605	4605	4605	0
71	20240216	175800	248615160	4605	4605	4605	4605	0
72	20240216	175700	248615160	4605	4605	4605	4605	0
73	20240216	175600	248615160	4605	4605	4605	4605	0
74	20240216	175500	248615160	4605	4605	4605	4605	0
75	20240216	175400	248615160	4605	4605	4605	4605	0
76	20240216	175300	248615160	4605	4605	4605	4605	0
77	20240216	175200	248615160	4605	4605	4605	4605	0
78	20240216	175100	248615160	4605	4605	4605	4605	0
79	20240216	175000	248615160	4605	4605	4605	4605	0
80	20240216	174900	248615160	4605	4605	4605	4605	0
81	20240216	174800	248615160	4605	4605	4605	4605	0
82	20240216	174700	248615160	4605	4605	4605	4605	0
83	20240216	174600	248615160	4605	4605	4605	4605	0
84	20240216	174500	248615160	4605	4605	4605	4605	0
85	20240216	174400	248615160	4605	4605	4605	4605	0
86	20240216	174300	248615160	4605	4605	4605	4605	0
87	20240216	174200	248615160	4605	4605	4605	4605	0
88	20240216	174100	248615160	4605	4605	4605	4605	0
89	20240216	174000	248615160	4605	4605	4605	4605	0
90	20240216	173900	248615160	4605	4605	4605	4605	0
91	20240216	173800	248615160	4605	4605	4605	4605	0
92	20240216	173700	248615160	4605	4605	4605	4605	2260
93	20240216	173600	248615160	4605	4605	4605	4605	0
94	20240216	173500	248615160	4605	4605	4605	4605	0
95	20240216	173400	248615160	4605	4605	4605	4605	0
96	20240216	173300	248615160	4605	4605	4605	4605	0
97	20240216	173200	248615160	4605	4605	4605	4605	0
98	20240216	173100	248615160	4605	4605	4605	4605	0
99	20240216	173000	248615160	4605	4605	4605	4605	0
100	20240216	172900	248615160	4605	4605	4605	4605	0
101	20240216	172800	248615160	4605	4605	4605	4605	0
102	20240216	172700	248615160	4605	4605	4605	4605	0
103	20240216	172600	248615160	4605	4605	4605	4605	0
104	20240216	172500	248615160	4605	4605	4605	4605	0
105	20240216	172400	248615160	4605	4605	4605	4605	0
106	20240216	172300	248615160	4605	4605	4605	4605	0
107	20240216	172200	248615160	4605	4605	4605	4605	0
108	20240216	172100	248615160	4605	4605	4605	4605	0
109	20240216	172000	248615160	4605	4605	4605	4605	0
110	20240216	171900	248615160	4605	4605	4605	4605	0
111	20240216	171800	248615160	4605	4605	4605	4605	0
112	20240216	171700	248615160	4605	4605	4605	4605	0
113	20240216	171600	248615160	4605	4605	4605	4605	0
114	20240216	171500	248615160	4605	4605	4605	4605	0
115	20240216	171400	248615160	4605	4605	4605	4605	0
116	20240216	171300	248615160	4605	4605	4605	4605	0
117	20240216	171200	248615160	4605	4605	4605	4605	0
118	20240216	171100	248615160	4605	4605	4605	4605	0
119	20240216	171000	248615160	4605	4605	4605	4605	0
120	20240216	170900	248615160	4605	4605	4605	4605	0
121	20240216	170800	248615160	4605	4605	4605	4605	0
122	20240216	170700	248615160	4605	4605	4605	4605	2260
123	20240216	170600	248615160	4605	4605	4605	4605	0
124	20240216	170500	248615160	4605	4605	4605	4605	0
125	20240216	170400	248615160	4605	4605	4605	4605	0
126	20240216	170300	248615160	4605	4605	4605	4605	0
127	20240216	170200	248615160	4605	4605	4605	4605	0
128	20240216	170100	248615160	4605	4605	4605	4605	0
129	20240216	170000	248615160	4605	4605	4605	4605	0
130	20240216	165900	248615160	4605	4605	4605	4605	0
131	20240216	165800	248615160	4605	4605	4605	4605	0
132	20240216	165700	248615160	4605	4605	4605	4605	0
133	20240216	165600	248615160	4605	4605	4605	4605	0
134	20240216	165500	248615160	4605	4605	4605	4605	0
135	20240216	165400	248615160	4605	4605	4605	4605	0
136	20240216	165300	248615160	4605	4605	4605	4605	0
137	20240216	165200	248615160	4605	4605	4605	4605	0
138	20240216	165100	248615160	4605	4605	4605	4605	0
139	20240216	165000	248615160	4605	4605	4605	4605	0
140	20240216	164900	248615160	4605	4605	4605	4605	0
141	20240216	164800	248615160	4605	4605	4605	4605	0
142	20240216	164700	248615160	4605	4605	4605	4605	0
143	20240216	164600	248615160	4605	4605	4605	4605	0
144	20240216	164500	248615160	4605	4605	4605	4605	0
145	20240216	164400	248615160	4605	4605	4605	4605	0
146	20240216	164300	248615160	4605	4605	4605	4605	0
147	20240216	164200	248615160	4605	4605	4605	4605	0
148	20240216	164100	248615160	4605	4605	4605	4605	0
149	20240216	164000	248615160	4605	4605	4605	4605	0
150	20240216	163900	248615160	4605	4605	4605	4605	0
151	20240216	163800	248615160	4605	4605	4605	4605	0
152	20240216	163700	248615160	4605	4605	4605	4605	2260
153	20240216	163600	248615160	4605	4605	4605	4605	0
154	20240216	163500	248615160	4605	4605	4605	4605	0
155	20240216	163400	248615160	4605	4605	4605	4605	0
156	20240216	163300	248615160	4605	4605	4605	4605	0
157	20240216	163200	248615160	4605	4605	4605	4605	0
158	20240216	163100	248615160	4605	4605	4605	4605	0
159	20240216	163000	248615160	4605	4605	4605	4605	0
160	20240216	162900	248615160	4605	4605	4605	4605	0
161	20240216	162800	248615160	4605	4605	4605	4605	0
162	20240216	162700	248615160	4605	4605	4605	4605	0
163	20240216	162600	248615160	4605	4605	4605	4605	0
164	20240216	162500	248615160	4605	4605	4605	4605	0
165	20240216	162400	248615160	4605	4605	4605	4605	0
166	20240216	162300	248615160	4605	4605	4605	4605	0
167	20240216	162200	248615160	4605	4605	4605	4605	0
168	20240216	162100	248615160	4605	4605	4605	4605	0
169	20240216	162000	248615160	4605	4605	4605	4605	0
170	20240216	161900	248615160	4605	4605	4605	4605	0
171	20240216	161800	248615160	4605	4605	4605	4605	0
172	20240216	161700	248615160	4605	4605	4605	4605	0
173	20240216	161600	248615160	4605	4605	4605	4605	0
174	20240216	161500	248615160	4605	4605	4605	4605	0
175	20240216	161400	248615160	4605	4605	4605	4605	0
176	20240216	161300	248615160	4605	4605	4605	4605	0
177	20240216	161200	248615160	4605	4605	4605	4605	0
178	20240216	161100	248615160	4605	4605	4605	4605	0
179	20240216	161000	248615160	4605	4605	4605	4605	0
180	20240216	160900	248615160	4605	4605	4605	4605	0
181	20240216	160800	248615160	4605	4605	4605	4605	0
182	20240216	160700	248615160	4605	4605	4605	4605	2260
183	20240216	160600	248615160	4605	4605	4605	4605	0
184	20240216	160500	248615160	4605	4605	4605	4605	0
185	20240216	160400	248615160	4605	4605	4605	4605	0
186	20240216	160300	248615160	4605	4605	4605	4605	0
187	20240216	160200	248615160	4605	4605	4605	4605	0
188	20240216	160100	248615160	4605	4605	4605	4605	0
189	20240216	160000	248615160	4605	4605	4605	4605	0
190	20240216	155900	248615160	4605	4605	4605	4605	0
191	20240216	155800	248615160	4605	4605	4605	4605	0
192	20240216	155700	248615160	4605	4605	4605	4605	0
193	20240216	155600	248615160	4605	4605	4605	4605	0
194	20240216	155500	248615160	4605	4605	4605	4605	0
195	20240216	155400	248615160	4605	4605	4605	4605	0
196	20240216	155300	248615160	4605	4605	4605	4605	0
197	20240216	155200	248615160	4605	4605	4605	4605	0
198	20240216	155100	248615160	4605	4605	4605	4605	0
199	20240216	155000	248615160	4605	4605	4605	4605	0
200	20240216	154900	248615160	4605	4605	4605	4605	0
201	20240216	154800	248615160	4605	4605	4605	4605	0
202	20240216	154700	248615160	4605	4605	4605	4605	0
203	20240216	154600	248615160	4605	4605	4605	4605	0
204	20240216	154500	248615160	4605	4605	4605	4605	0
205	20240216	154400	248615160	4605	4605	4605	4605	0
206	20240216	154300	248615160	4605	4605	4605	4605	0
207	20240216	154200	248615160	4605	4605	4605	4605	0
208	20240216	154100	248615160	4605	4605	4605	4605	0
209	20240216	154000	248615160	4605	4605	4605	4605	0
210	20240216	153900	248615160	4605	4605	4605	4605	0
211	20240216	153800	248615160	4605	4605	4605	4605	0
212	20240216	153700	248615160	4605	4605	4605	4605	2260
213	20240216	153600	248615160	4605	4605	4605	4605	0
214	20240216	153500	248615160	4605	4605	4605	4605	0
215	20240216	153400	248615160	4605	4605	4605	4605	0
216	20240216	153300	248615160	4605	4605	4605	4605	0
217	20240216	153200	248615160	4605	4605	4605	4605	0
218	20240216	153100	248615160	4605	4605	4605	4605	0
219	20240216	153000	248615160	4605	4605	4605	4605	2260
220	20240216	152900	238207860	4590	4590	4590	4590	0
221	20240216	152800	238207860	4590	4590	4590	4590	0
222	20240216	152700	238207860	4590	4590	4590	4590	0
223	20240216	152600	238207860	4590	4590	4590	4590	0
224	20240216	152500	238207860	4590	4590	4590	4590	0
225	20240216	152400	238207860	4590	4590	4590	4590	0
226	20240216	152300	238207860	4590	4590	4590	4590	0
227	20240216	152200	238207860	4590	4590	4590	4590	0
228	20240216	152100	238207860	4590	4590	4590	4590	0
229	20240216	152000	238207860	4590	4590	4590	4590	0
230	20240216	151900	238207860	4590	4580	4590	4560	1745
231	20240216	151800	230214935	4580	4580	4580	4570	1573
232	20240216	151700	223015910	4580	4555	4580	4555	947
233	20240216	151600	218696965	4555	4550	4555	4540	1767
234	20240216	151500	210661480	4550	4550	4550	4540	1514
235	20240216	151400	203784050	4535	4540	4550	4535	2128
236	20240216	151300	194132220	4540	4540	4540	4525	493
237	20240216	151200	191898500	4535	4530	4535	4530	702
238	20240216	151100	188717430	4535	4530	4535	4530	522
239	20240216	151000	186352755	4520	4515	4535	4515	93
240	20240216	150900	185931660	4515	4520	4520	4515	257
241	20240216	150800	184771255	4515	4520	4535	4515	280
242	20240216	150700	183505610	4530	4530	4530	4530	1
243	20240216	150600	183501080	4520	4535	4535	4520	134
244	20240216	150500	182894085	4535	4530	4550	4530	624
245	20240216	150400	180064100	4535	4530	4535	4515	282
246	20240216	150300	178786890	4520	4520	4530	4515	709
247	20240216	150200	175584400	4520	4510	4520	4510	876
248	20240216	150100	171629950	4500	4500	4500	4500	200
249	20240216	150000	170729950	4500	4500	4500	4500	0
250	20240216	145900	170729950	4500	4500	4500	4500	0
251	20240216	145800	170729950	4500	4490	4500	4490	91
252	20240216	145700	170320900	4500	4500	4500	4500	0
253	20240216	145600	170320900	4500	4500	4500	4500	22
254	20240216	145500	170221900	4515	4515	4515	4515	0
255	20240216	145400	170221900	4515	4500	4515	4500	218
256	20240216	145300	169240675	4500	4495	4500	4495	50
257	20240216	145200	169015680	4470	4495	4495	4470	1103
258	20240216	145100	164065805	4495	4475	4495	4470	562
259	20240216	145000	161548345	4470	4475	4480	4470	1185
260	20240216	144900	156251170	4490	4490	4490	4490	3
261	20240216	144800	156237700	4490	4490	4490	4490	45
262	20240216	144700	156035650	4490	4475	4490	4475	2628
263	20240216	144600	144268070	4475	4470	4475	4470	3
264	20240216	144500	144254655	4470	4470	4470	4470	0
265	20240216	144400	144254655	4470	4465	4470	4465	809
266	20240216	144300	140638480	4465	4465	4465	4465	1456
267	20240216	144200	134137440	4465	4465	4465	4465	0
268	20240216	144100	134137440	4465	4465	4465	4465	0
269	20240216	144000	134137440	4465	4465	4465	4465	11
270	20240216	143900	134088325	4470	4470	4470	4470	0
271	20240216	143800	134088325	4470	4470	4470	4470	0
272	20240216	143700	134088325	4470	4470	4470	4470	0
273	20240216	143600	134088325	4470	4470	4470	4470	0
274	20240216	143500	134088325	4470	4470	4470	4470	14
275	20240216	143400	134025745	4480	4480	4480	4480	0
276	20240216	143300	134025745	4480	4480	4480	4480	0
277	20240216	143200	134025745	4480	4480	4480	4480	0
278	20240216	143100	134025745	4480	4480	4480	4480	0
279	20240216	143000	134025745	4480	4480	4480	4480	0
280	20240216	142900	134025745	4480	4480	4480	4480	0
281	20240216	142800	134025745	4480	4480	4480	4480	0
282	20240216	142700	134025745	4480	4480	4480	4480	0
283	20240216	142600	134025745	4480	4480	4480	4480	0
284	20240216	142500	134025745	4480	4480	4480	4480	0
285	20240216	142400	134025745	4480	4480	4480	4480	0
286	20240216	142300	134025745	4480	4480	4480	4480	0
287	20240216	142200	134025745	4480	4480	4480	4480	0
288	20240216	142100	134025745	4480	4480	4480	4480	0
289	20240216	142000	134025745	4480	4480	4480	4480	0
290	20240216	141900	134025745	4480	4480	4480	4480	0
291	20240216	141800	134025745	4480	4480	4480	4480	0
292	20240216	141700	134025745	4480	4480	4480	4480	0
293	20240216	141600	134025745	4480	4480	4480	4480	0
294	20240216	141500	134025745	4480	4480	4480	4480	0
295	20240216	141400	134025745	4480	4480	4480	4480	0
296	20240216	141300	134025745	4480	4480	4480	4480	0
297	20240216	141200	134025745	4480	4480	4480	4480	0
298	20240216	141100	134025745	4480	4480	4480	4480	0
299	20240216	141000	134025745	4480	4480	4480	4480	1
300	20240216	140900	134021265	4455	4455	4455	4455	126
301	20240216	140800	133459935	4455	4455	4455	4455	0
302	20240216	140700	133459935	4455	4460	4460	4455	6369
303	20240216	140600	105084195	4480	4480	4480	4480	0
304	20240216	140500	105084195	4480	4480	4480	4480	20
305	20240216	140400	104994595	4480	4480	4480	4480	0
306	20240216	140300	104994595	4480	4480	4480	4480	7
307	20240216	140200	104963235	4455	4455	4455	4455	0
308	20240216	140100	104963235	4455	4455	4455	4455	0
309	20240216	140000	104963235	4455	4455	4455	4455	345
310	20240216	135900	103426260	4455	4455	4455	4455	1
311	20240216	135800	103421805	4455	4455	4455	4455	154
312	20240216	135700	102735735	4455	4455	4455	4455	0
313	20240216	135600	102735735	4455	4455	4455	4455	81
314	20240216	135500	102374880	4455	4450	4455	4450	518
315	20240216	135400	100069690	4455	4455	4455	4455	0
316	20240216	135300	100069690	4455	4455	4455	4455	0
317	20240216	135200	100069690	4455	4455	4455	4455	0
318	20240216	135100	100069690	4455	4455	4455	4455	200
319	20240216	135000	99178690	4455	4455	4455	4455	300
320	20240216	134900	97842190	4455	4455	4455	4455	300
321	20240216	134800	96505690	4485	4485	4485	4485	0
322	20240216	134700	96505690	4485	4485	4485	4485	0
323	20240216	134600	96505690	4485	4485	4485	4485	0
324	20240216	134500	96505690	4485	4485	4485	4485	0
325	20240216	134400	96505690	4485	4485	4485	4485	0
326	20240216	134300	96505690	4485	4485	4485	4485	0
327	20240216	134200	96505690	4485	4470	4485	4470	644
328	20240216	134100	93626710	4485	4485	4485	4485	0
329	20240216	134000	93626710	4485	4485	4485	4485	0
330	20240216	133900	93626710	4485	4485	4485	4485	0
331	20240216	133800	93626710	4485	4485	4485	4485	0
332	20240216	133700	93626710	4485	4485	4485	4485	0
333	20240216	133600	93626710	4485	4485	4485	4485	0
334	20240216	133500	93626710	4485	4480	4485	4480	21
335	20240216	133400	93532625	4475	4475	4475	4475	0
336	20240216	133300	93532625	4475	4465	4475	4465	980
337	20240216	133200	89154680	4465	4465	4465	4465	0
338	20240216	133100	89154680	4465	4465	4465	4465	0
339	20240216	133000	89154680	4465	4465	4465	4465	0
340	20240216	132900	89154680	4465	4465	4465	4465	0
341	20240216	132800	89154680	4465	4465	4465	4465	10
342	20240216	132700	89110030	4470	4470	4470	4470	0
343	20240216	132600	89110030	4470	4470	4470	4470	0
344	20240216	132500	89110030	4470	4470	4470	4470	0
345	20240216	132400	89110030	4470	4470	4470	4470	0
346	20240216	132300	89110030	4470	4470	4470	4470	0
347	20240216	132200	89110030	4470	4470	4470	4470	0
348	20240216	132100	89110030	4470	4470	4470	4470	0
349	20240216	132000	89110030	4470	4470	4470	4470	0
350	20240216	131900	89110030	4470	4470	4470	4470	0
351	20240216	131800	89110030	4470	4470	4470	4470	0
352	20240216	131700	89110030	4470	4470	4470	4470	0
353	20240216	131600	89110030	4470	4470	4470	4470	0
354	20240216	131500	89110030	4470	4445	4470	4445	7
355	20240216	131400	89078890	4445	4445	4445	4445	0
356	20240216	131300	89078890	4445	4445	4445	4445	0
357	20240216	131200	89078890	4445	4445	4445	4445	0
358	20240216	131100	89078890	4445	4445	4445	4445	0
359	20240216	131000	89078890	4445	4445	4445	4445	0
360	20240216	130900	89078890	4445	4445	4445	4445	0
361	20240216	130800	89078890	4445	4445	4445	4445	0
362	20240216	130700	89078890	4445	4445	4445	4445	607
363	20240216	130600	86380775	4440	4440	4440	4440	0
364	20240216	130500	86380775	4440	4440	4445	4440	321
365	20240216	130400	84955090	4445	4450	4450	4445	2401
366	20240216	130300	74282105	4445	4445	4445	4445	0
367	20240216	130200	74282105	4445	4445	4445	4445	0
368	20240216	130100	74282105	4445	4445	4445	4445	0
369	20240216	130000	74282105	4445	4445	4445	4445	50
370	20240216	125900	74059855	4445	4445	4445	4445	0
371	20240216	125800	74059855	4445	4445	4445	4445	0
372	20240216	125700	74059855	4445	4445	4445	4445	0
373	20240216	125600	74059855	4445	4445	4445	4445	0
374	20240216	125500	74059855	4445	4450	4450	4445	2977
375	20240216	125400	60826740	4455	4455	4455	4455	100
376	20240216	125300	60381240	4470	4470	4470	4470	0
377	20240216	125200	60381240	4470	4470	4470	4470	0
378	20240216	125100	60381240	4470	4470	4470	4470	0
379	20240216	125000	60381240	4470	4470	4470	4470	0
380	20240216	124900	60381240	4470	4470	4470	4470	0
381	20240216	124800	60381240	4470	4470	4470	4470	0
382	20240216	124700	60381240	4470	4470	4470	4470	0
383	20240216	124600	60381240	4470	4470	4470	4470	0
384	20240216	124500	60381240	4470	4470	4470	4470	0
385	20240216	124400	60381240	4470	4470	4470	4470	0
386	20240216	124300	60381240	4470	4470	4470	4470	0
387	20240216	124200	60381240	4470	4470	4470	4470	0
388	20240216	124100	60381240	4470	4470	4470	4470	0
389	20240216	124000	60381240	4470	4470	4470	4470	0
390	20240216	123900	60381240	4470	4470	4470	4470	0
391	20240216	123800	60381240	4470	4470	4470	4470	0
392	20240216	123700	60381240	4470	4470	4470	4470	81
393	20240216	123600	60019170	4470	4470	4470	4470	0
394	20240216	123500	60019170	4470	4470	4470	4470	0
395	20240216	123400	60019170	4470	4470	4470	4470	2
396	20240216	123300	60010230	4450	4450	4450	4450	0
397	20240216	123200	60010230	4450	4450	4450	4450	0
398	20240216	123100	60010230	4450	4450	4450	4450	0
399	20240216	123000	60010230	4450	4450	4450	4450	0
400	20240216	122900	60010230	4450	4450	4450	4450	0
401	20240216	122800	60010230	4450	4450	4450	4450	0
402	20240216	122700	60010230	4450	4450	4450	4450	70
403	20240216	122600	59698730	4450	4450	4450	4450	0
404	20240216	122500	59698730	4450	4450	4450	4450	1
405	20240216	122400	59694280	4450	4450	4450	4450	0
406	20240216	122300	59694280	4450	4455	4455	4450	558
407	20240216	122200	57211070	4455	4455	4455	4455	0
408	20240216	122100	57211070	4455	4455	4455	4455	10
409	20240216	122000	57166520	4450	4450	4450	4450	0
410	20240216	121900	57166520	4450	4450	4450	4450	0
411	20240216	121800	57166520	4450	4450	4450	4450	0
412	20240216	121700	57166520	4450	4450	4450	4450	0
413	20240216	121600	57166520	4450	4450	4450	4450	0
414	20240216	121500	57166520	4450	4450	4450	4450	0
415	20240216	121400	57166520	4450	4470	4470	4450	13
416	20240216	121300	57108450	4470	4470	4470	4470	0
417	20240216	121200	57108450	4470	4470	4470	4470	0
418	20240216	121100	57108450	4470	4470	4470	4470	0
419	20240216	121000	57108450	4470	4470	4470	4470	0
420	20240216	120900	57108450	4470	4470	4470	4470	0
421	20240216	120800	57108450	4470	4470	4470	4470	0
422	20240216	120700	57108450	4470	4470	4470	4470	0
423	20240216	120600	57108450	4470	4470	4470	4470	5
424	20240216	120500	57086100	4445	4445	4445	4445	0
425	20240216	120400	57086100	4445	4445	4445	4445	0
426	20240216	120300	57086100	4445	4445	4445	4445	0
427	20240216	120200	57086100	4445	4450	4450	4445	2000
428	20240216	120100	48190960	4450	4450	4450	4450	0
429	20240216	120000	48190960	4450	4455	4455	4450	200
430	20240216	115900	47300145	4470	4470	4470	4470	0
431	20240216	115800	47300145	4470	4470	4470	4470	0
432	20240216	115700	47300145	4470	4470	4470	4470	4
433	20240216	115600	47282265	4470	4470	4470	4470	0
434	20240216	115500	47282265	4470	4470	4470	4470	0
435	20240216	115400	47282265	4470	4470	4470	4470	0
436	20240216	115300	47282265	4470	4470	4470	4470	0
437	20240216	115200	47282265	4470	4470	4470	4470	0
438	20240216	115100	47282265	4470	4470	4470	4470	0
439	20240216	115000	47282265	4470	4470	4470	4470	0
440	20240216	114900	47282265	4470	4470	4470	4470	0
441	20240216	114800	47282265	4470	4470	4470	4470	0
442	20240216	114700	47282265	4470	4470	4470	4470	0
443	20240216	114600	47282265	4470	4470	4470	4470	0
444	20240216	114500	47282265	4470	4470	4470	4470	0
445	20240216	114400	47282265	4470	4470	4470	4470	0
446	20240216	114300	47282265	4470	4470	4470	4470	0
447	20240216	114200	47282265	4470	4470	4470	4470	0
448	20240216	114100	47282265	4470	4470	4470	4470	0
449	20240216	114000	47282265	4470	4470	4470	4470	0
450	20240216	113900	47282265	4470	4470	4470	4470	20
451	20240216	113800	47192865	4470	4470	4470	4470	0
452	20240216	113700	47192865	4470	4470	4470	4470	0
453	20240216	113600	47192865	4470	4470	4470	4470	0
454	20240216	113500	47192865	4470	4470	4470	4470	0
455	20240216	113400	47192865	4470	4470	4470	4470	0
456	20240216	113300	47192865	4470	4470	4470	4470	0
457	20240216	113200	47192865	4470	4470	4470	4470	0
458	20240216	113100	47192865	4470	4470	4470	4470	0
459	20240216	113000	47192865	4470	4470	4470	4470	0
460	20240216	112900	47192865	4470	4470	4470	4470	0
461	20240216	112800	47192865	4470	4470	4470	4470	0
462	20240216	112700	47192865	4470	4470	4470	4470	5
463	20240216	112600	47170515	4470	4470	4470	4470	0
464	20240216	112500	47170515	4470	4470	4470	4470	0
465	20240216	112400	47170515	4470	4470	4470	4470	0
466	20240216	112300	47170515	4470	4470	4470	4470	0
467	20240216	112200	47170515	4470	4470	4470	4470	0
468	20240216	112100	47170515	4470	4470	4470	4470	0
469	20240216	112000	47170515	4470	4470	4470	4470	0
470	20240216	111900	47170515	4470	4470	4470	4470	0
471	20240216	111800	47170515	4470	4470	4470	4470	0
472	20240216	111700	47170515	4470	4470	4470	4470	0
473	20240216	111600	47170515	4470	4470	4470	4470	0
474	20240216	111500	47170515	4470	4470	4470	4470	0
475	20240216	111400	47170515	4470	4470	4470	4470	0
476	20240216	111300	47170515	4470	4470	4470	4470	0
477	20240216	111200	47170515	4470	4470	4470	4470	0
478	20240216	111100	47170515	4470	4445	4470	4445	1609
479	20240216	111000	40018460	4445	4450	4450	4445	1002
480	20240216	110900	35563440	4450	4450	4450	4450	0
481	20240216	110800	35563440	4450	4460	4460	4450	100
482	20240216	110700	35118345	4470	4470	4470	4470	0
483	20240216	110600	35118345	4470	4470	4470	4470	0
484	20240216	110500	35118345	4470	4470	4470	4470	0
485	20240216	110400	35118345	4470	4470	4470	4470	0
486	20240216	110300	35118345	4470	4470	4470	4470	0
487	20240216	110200	35118345	4470	4470	4470	4470	0
488	20240216	110100	35118345	4470	4470	4470	4470	0
489	20240216	110000	35118345	4470	4470	4470	4470	0
490	20240216	105900	35118345	4470	4470	4470	4470	13
491	20240216	105800	35060235	4470	4470	4470	4470	0
492	20240216	105700	35060235	4470	4470	4470	4470	0
493	20240216	105600	35060235	4470	4470	4470	4470	0
494	20240216	105500	35060235	4470	4470	4470	4470	1
495	20240216	105400	35055765	4470	4470	4470	4470	0
496	20240216	105300	35055765	4470	4470	4470	4470	0
497	20240216	105200	35055765	4470	4470	4470	4470	0
498	20240216	105100	35055765	4470	4470	4470	4470	0
499	20240216	105000	35055765	4470	4470	4470	4470	0
500	20240216	104900	35055765	4470	4470	4470	4470	0
501	20240216	104800	35055765	4470	4470	4470	4470	0
502	20240216	104700	35055765	4470	4470	4470	4470	370
503	20240216	104600	33401865	4470	4470	4470	4470	1
504	20240216	104500	33397395	4470	4470	4470	4470	0
505	20240216	104400	33397395	4470	4470	4470	4470	0
506	20240216	104300	33397395	4470	4470	4470	4470	10
507	20240216	104200	33352695	4470	4470	4470	4470	0
508	20240216	104100	33352695	4470	4470	4470	4470	0
509	20240216	104000	33352695	4470	4470	4470	4470	0
510	20240216	103900	33352695	4470	4470	4470	4470	1
511	20240216	103800	33348225	4470	4470	4470	4470	9
512	20240216	103700	33307995	4465	4465	4465	4465	220
513	20240216	103600	32325695	4465	4465	4465	4465	110
514	20240216	103500	31834545	4465	4465	4465	4465	0
515	20240216	103400	31834545	4465	4465	4465	4465	0
516	20240216	103300	31834545	4465	4465	4465	4465	0
517	20240216	103200	31834545	4465	4465	4465	4465	0
518	20240216	103100	31834545	4465	4465	4465	4465	0
519	20240216	103000	31834545	4465	4465	4465	4465	0
520	20240216	102900	31834545	4465	4465	4465	4465	0
521	20240216	102800	31834545	4465	4465	4465	4465	3
522	20240216	102700	31821150	4465	4465	4465	4465	0
523	20240216	102600	31821150	4465	4465	4465	4465	0
524	20240216	102500	31821150	4465	4465	4465	4465	0
525	20240216	102400	31821150	4465	4465	4465	4465	0
526	20240216	102300	31821150	4465	4465	4465	4465	0
527	20240216	102200	31821150	4465	4465	4465	4465	0
528	20240216	102100	31821150	4465	4465	4465	4465	0
529	20240216	102000	31821150	4465	4465	4465	4465	0
530	20240216	101900	31821150	4465	4465	4465	4465	0
531	20240216	101800	31821150	4465	4465	4465	4465	0
532	20240216	101700	31821150	4465	4465	4465	4465	0
533	20240216	101600	31821150	4465	4465	4465	4465	0
534	20240216	101500	31821150	4465	4465	4465	4465	0
535	20240216	101400	31821150	4465	4460	4465	4460	52
536	20240216	101300	31589225	4450	4450	4450	4450	200
537	20240216	101200	30699225	4460	4450	4460	4450	175
538	20240216	101100	29918905	4460	4460	4460	4460	0
539	20240216	101000	29918905	4460	4460	4460	4460	0
540	20240216	100900	29918905	4460	4460	4460	4460	11
541	20240216	100800	29869845	4460	4460	4460	4460	0
542	20240216	100700	29869845	4460	4460	4460	4460	0
543	20240216	100600	29869845	4460	4450	4460	4450	105
544	20240216	100500	29402545	4450	4450	4450	4450	1
545	20240216	100400	29398095	4450	4450	4450	4450	452
546	20240216	100300	27386695	4445	4445	4445	4445	10
547	20240216	100200	27342245	4445	4445	4445	4445	555
548	20240216	100100	24875270	4445	4450	4450	4445	359
549	20240216	100000	23277780	4450	4450	4450	4450	0
550	20240216	095900	23277780	4450	4450	4450	4450	0
551	20240216	095800	23277780	4450	4460	4460	4450	9
552	20240216	095700	23237680	4460	4460	4460	4460	3
553	20240216	095600	23224300	4455	4455	4455	4455	2
554	20240216	095500	23215390	4460	4460	4460	4460	0
555	20240216	095400	23215390	4460	4460	4460	4460	0
556	20240216	095300	23215390	4460	4460	4460	4460	0
557	20240216	095200	23215390	4460	4460	4460	4460	0
558	20240216	095100	23215390	4460	4460	4460	4460	0
559	20240216	095000	23215390	4460	4460	4460	4460	0
560	20240216	094900	23215390	4460	4460	4460	4460	0
561	20240216	094800	23215390	4460	4450	4460	4450	58
562	20240216	094700	22957280	4450	4450	4450	4450	0
563	20240216	094600	22957280	4450	4450	4450	4450	20
564	20240216	094500	22868280	4450	4450	4450	4450	2
565	20240216	094400	22859380	4450	4450	4450	4450	0
566	20240216	094300	22859380	4450	4450	4450	4450	0
567	20240216	094200	22859380	4450	4450	4450	4450	547
568	20240216	094100	20425230	4450	4450	4450	4450	5
569	20240216	094000	20402980	4450	4450	4450	4450	0
570	20240216	093900	20402980	4450	4450	4450	4450	1
571	20240216	093800	20398530	4445	4445	4445	4445	1980
572	20240216	093700	11597430	4445	4455	4455	4445	295
573	20240216	093600	10284725	4450	4450	4450	4450	0
574	20240216	093500	10284725	4450	4450	4450	4450	0
575	20240216	093400	10284725	4450	4450	4450	4450	0
576	20240216	093300	10284725	4450	4450	4450	4450	7
577	20240216	093200	10253575	4450	4450	4450	4450	7
578	20240216	093100	10222425	4455	4455	4455	4455	199
579	20240216	093000	9335880	4460	4460	4460	4460	0
580	20240216	092900	9335880	4460	4460	4460	4460	2
581	20240216	092800	9326960	4455	4450	4455	4450	3
582	20240216	092700	9313605	4460	4455	4460	4455	2
583	20240216	092600	9304690	4445	4440	4445	4440	52
584	20240216	092500	9073765	4445	4445	4445	4445	1
585	20240216	092400	9069320	4440	4440	4440	4440	0
586	20240216	092300	9069320	4440	4440	4440	4440	0
587	20240216	092200	9069320	4440	4440	4440	4440	0
588	20240216	092100	9069320	4440	4440	4440	4440	0
589	20240216	092000	9069320	4440	4440	4440	4440	110
590	20240216	091900	8580920	4435	4435	4435	4435	0
591	20240216	091800	8580920	4435	4465	4465	4435	12
592	20240216	091700	8527640	4425	4425	4425	4425	0
593	20240216	091600	8527640	4425	4425	4425	4425	521
594	20240216	091500	6222215	4425	4425	4425	4425	126
595	20240216	091400	5664665	4430	4430	4430	4430	0
596	20240216	091300	5664665	4430	4435	4435	4430	94
597	20240216	091200	5248240	4445	4445	4445	4445	1
598	20240216	091100	5243795	4430	4430	4430	4430	7
599	20240216	091000	5212785	4430	4430	4430	4430	223
600	20240216	090900	4224895	4430	4430	4430	4430	169
601	20240216	090800	3476225	4430	4430	4430	4430	3
602	20240216	090700	3462935	4430	4430	4430	4430	209
603	20240216	090600	2537065	4450	4450	4450	4450	205
604	20240216	090500	1624815	4450	4450	4450	4450	0
605	20240216	090400	1624815	4450	4455	4455	4450	201
606	20240216	090300	729860	4465	4465	4465	4465	0
607	20240216	090200	729860	4465	4465	4465	4465	20
608	20240216	090100	640560	4480	4480	4480	4480	1
609	20240216	090000	636080	4470	4480	4480	4470	140