KissMeData/190650/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202900	23403460	5310	5310	5310	5310	91
3	20240216	202800	23403460	5310	5310	5310	5310	0
4	20240216	202700	23403460	5310	5310	5310	5310	0
5	20240216	202600	23403460	5310	5310	5310	5310	0
6	20240216	202500	23403460	5310	5310	5310	5310	0
7	20240216	202400	23403460	5310	5310	5310	5310	0
8	20240216	202300	23403460	5310	5310	5310	5310	0
9	20240216	202200	23403460	5310	5310	5310	5310	0
10	20240216	202100	23403460	5310	5310	5310	5310	0
11	20240216	202000	23403460	5310	5310	5310	5310	0
12	20240216	201900	23403460	5310	5310	5310	5310	0
13	20240216	201800	23403460	5310	5310	5310	5310	0
14	20240216	201700	23403460	5310	5310	5310	5310	0
15	20240216	201600	23403460	5310	5310	5310	5310	0
16	20240216	201500	23403460	5310	5310	5310	5310	0
17	20240216	201400	23403460	5310	5310	5310	5310	0
18	20240216	201300	23403460	5310	5310	5310	5310	0
19	20240216	201200	23403460	5310	5310	5310	5310	0
20	20240216	201100	23403460	5310	5310	5310	5310	0
21	20240216	201000	23403460	5310	5310	5310	5310	0
22	20240216	200900	23403460	5310	5310	5310	5310	0
23	20240216	200800	23403460	5310	5310	5310	5310	0
24	20240216	200700	23403460	5310	5310	5310	5310	0
25	20240216	200600	23403460	5310	5310	5310	5310	0
26	20240216	200500	23403460	5310	5310	5310	5310	0
27	20240216	200400	23403460	5310	5310	5310	5310	0
28	20240216	200300	23403460	5310	5310	5310	5310	0
29	20240216	200200	23403460	5310	5310	5310	5310	0
30	20240216	200100	23403460	5310	5310	5310	5310	0
31	20240216	200000	23403460	5310	5310	5310	5310	0
32	20240216	195900	23403460	5310	5310	5310	5310	91
33	20240216	195800	23403460	5310	5310	5310	5310	0
34	20240216	195700	23403460	5310	5310	5310	5310	0
35	20240216	195600	23403460	5310	5310	5310	5310	0
36	20240216	195500	23403460	5310	5310	5310	5310	0
37	20240216	195400	23403460	5310	5310	5310	5310	0
38	20240216	195300	23403460	5310	5310	5310	5310	0
39	20240216	195200	23403460	5310	5310	5310	5310	0
40	20240216	195100	23403460	5310	5310	5310	5310	0
41	20240216	195000	23403460	5310	5310	5310	5310	0
42	20240216	194900	23403460	5310	5310	5310	5310	0
43	20240216	194800	23403460	5310	5310	5310	5310	0
44	20240216	194700	23403460	5310	5310	5310	5310	0
45	20240216	194600	23403460	5310	5310	5310	5310	0
46	20240216	194500	23403460	5310	5310	5310	5310	0
47	20240216	194400	23403460	5310	5310	5310	5310	0
48	20240216	194300	23403460	5310	5310	5310	5310	0
49	20240216	194200	23403460	5310	5310	5310	5310	0
50	20240216	194100	23403460	5310	5310	5310	5310	0
51	20240216	194000	23403460	5310	5310	5310	5310	0
52	20240216	193900	23403460	5310	5310	5310	5310	0
53	20240216	193800	23403460	5310	5310	5310	5310	0
54	20240216	193700	23403460	5310	5310	5310	5310	0
55	20240216	193600	23403460	5310	5310	5310	5310	0
56	20240216	193500	23403460	5310	5310	5310	5310	0
57	20240216	193400	23403460	5310	5310	5310	5310	0
58	20240216	193300	23403460	5310	5310	5310	5310	0
59	20240216	193200	23403460	5310	5310	5310	5310	0
60	20240216	193100	23403460	5310	5310	5310	5310	0
61	20240216	193000	23403460	5310	5310	5310	5310	0
62	20240216	192900	23403460	5310	5310	5310	5310	91
63	20240216	192800	23403460	5310	5310	5310	5310	0
64	20240216	192700	23403460	5310	5310	5310	5310	0
65	20240216	192600	23403460	5310	5310	5310	5310	0
66	20240216	192500	23403460	5310	5310	5310	5310	0
67	20240216	192400	23403460	5310	5310	5310	5310	0
68	20240216	192300	23403460	5310	5310	5310	5310	0
69	20240216	192200	23403460	5310	5310	5310	5310	0
70	20240216	192100	23403460	5310	5310	5310	5310	0
71	20240216	192000	23403460	5310	5310	5310	5310	0
72	20240216	191900	23403460	5310	5310	5310	5310	0
73	20240216	191800	23403460	5310	5310	5310	5310	0
74	20240216	191700	23403460	5310	5310	5310	5310	0
75	20240216	191600	23403460	5310	5310	5310	5310	0
76	20240216	191500	23403460	5310	5310	5310	5310	0
77	20240216	191400	23403460	5310	5310	5310	5310	0
78	20240216	191300	23403460	5310	5310	5310	5310	0
79	20240216	191200	23403460	5310	5310	5310	5310	0
80	20240216	191100	23403460	5310	5310	5310	5310	0
81	20240216	191000	23403460	5310	5310	5310	5310	0
82	20240216	190900	23403460	5310	5310	5310	5310	0
83	20240216	190800	23403460	5310	5310	5310	5310	0
84	20240216	190700	23403460	5310	5310	5310	5310	0
85	20240216	190600	23403460	5310	5310	5310	5310	0
86	20240216	190500	23403460	5310	5310	5310	5310	0
87	20240216	190400	23403460	5310	5310	5310	5310	0
88	20240216	190300	23403460	5310	5310	5310	5310	0
89	20240216	190200	23403460	5310	5310	5310	5310	0
90	20240216	190100	23403460	5310	5310	5310	5310	0
91	20240216	190000	23403460	5310	5310	5310	5310	0
92	20240216	185900	23403460	5310	5310	5310	5310	91
93	20240216	185800	23403460	5310	5310	5310	5310	0
94	20240216	185700	23403460	5310	5310	5310	5310	0
95	20240216	185600	23403460	5310	5310	5310	5310	0
96	20240216	185500	23403460	5310	5310	5310	5310	0
97	20240216	185400	23403460	5310	5310	5310	5310	0
98	20240216	185300	23403460	5310	5310	5310	5310	0
99	20240216	185200	23403460	5310	5310	5310	5310	0
100	20240216	185100	23403460	5310	5310	5310	5310	0
101	20240216	185000	23403460	5310	5310	5310	5310	0
102	20240216	184900	23403460	5310	5310	5310	5310	0
103	20240216	184800	23403460	5310	5310	5310	5310	0
104	20240216	184700	23403460	5310	5310	5310	5310	0
105	20240216	184600	23403460	5310	5310	5310	5310	0
106	20240216	184500	23403460	5310	5310	5310	5310	0
107	20240216	184400	23403460	5310	5310	5310	5310	0
108	20240216	184300	23403460	5310	5310	5310	5310	0
109	20240216	184200	23403460	5310	5310	5310	5310	0
110	20240216	184100	23403460	5310	5310	5310	5310	0
111	20240216	184000	23403460	5310	5310	5310	5310	0
112	20240216	183900	23403460	5310	5310	5310	5310	0
113	20240216	183800	23403460	5310	5310	5310	5310	0
114	20240216	183700	23403460	5310	5310	5310	5310	0
115	20240216	183600	23403460	5310	5310	5310	5310	0
116	20240216	183500	23403460	5310	5310	5310	5310	0
117	20240216	183400	23403460	5310	5310	5310	5310	0
118	20240216	183300	23403460	5310	5310	5310	5310	0
119	20240216	183200	23403460	5310	5310	5310	5310	0
120	20240216	183100	23403460	5310	5310	5310	5310	0
121	20240216	183000	23403460	5310	5310	5310	5310	0
122	20240216	182900	23403460	5310	5310	5310	5310	91
123	20240216	182800	23403460	5310	5310	5310	5310	0
124	20240216	182700	23403460	5310	5310	5310	5310	0
125	20240216	182600	23403460	5310	5310	5310	5310	0
126	20240216	182500	23403460	5310	5310	5310	5310	0
127	20240216	182400	23403460	5310	5310	5310	5310	0
128	20240216	182300	23403460	5310	5310	5310	5310	0
129	20240216	182200	23403460	5310	5310	5310	5310	0
130	20240216	182100	23403460	5310	5310	5310	5310	0
131	20240216	182000	23403460	5310	5310	5310	5310	0
132	20240216	181900	23403460	5310	5310	5310	5310	0
133	20240216	181800	23403460	5310	5310	5310	5310	0
134	20240216	181700	23403460	5310	5310	5310	5310	0
135	20240216	181600	23403460	5310	5310	5310	5310	0
136	20240216	181500	23403460	5310	5310	5310	5310	0
137	20240216	181400	23403460	5310	5310	5310	5310	0
138	20240216	181300	23403460	5310	5310	5310	5310	0
139	20240216	181200	23403460	5310	5310	5310	5310	0
140	20240216	181100	23403460	5310	5310	5310	5310	0
141	20240216	181000	23403460	5310	5310	5310	5310	0
142	20240216	180900	23403460	5310	5310	5310	5310	0
143	20240216	180800	23403460	5310	5310	5310	5310	0
144	20240216	180700	23403460	5310	5310	5310	5310	0
145	20240216	180600	23403460	5310	5310	5310	5310	0
146	20240216	180500	23403460	5310	5310	5310	5310	0
147	20240216	180400	23403460	5310	5310	5310	5310	0
148	20240216	180300	23403460	5310	5310	5310	5310	0
149	20240216	180200	23403460	5310	5310	5310	5310	0
150	20240216	180100	23403460	5310	5310	5310	5310	0
151	20240216	180000	23403460	5310	5310	5310	5310	0
152	20240216	175900	23403460	5310	5310	5310	5310	91
153	20240216	175800	23403460	5310	5310	5310	5310	0
154	20240216	175700	23403460	5310	5310	5310	5310	0
155	20240216	175600	23403460	5310	5310	5310	5310	0
156	20240216	175500	23403460	5310	5310	5310	5310	0
157	20240216	175400	23403460	5310	5310	5310	5310	0
158	20240216	175300	23403460	5310	5310	5310	5310	0
159	20240216	175200	23403460	5310	5310	5310	5310	0
160	20240216	175100	23403460	5310	5310	5310	5310	0
161	20240216	175000	23403460	5310	5310	5310	5310	0
162	20240216	174900	23403460	5310	5310	5310	5310	0
163	20240216	174800	23403460	5310	5310	5310	5310	0
164	20240216	174700	23403460	5310	5310	5310	5310	0
165	20240216	174600	23403460	5310	5310	5310	5310	0
166	20240216	174500	23403460	5310	5310	5310	5310	0
167	20240216	174400	23403460	5310	5310	5310	5310	0
168	20240216	174300	23403460	5310	5310	5310	5310	0
169	20240216	174200	23403460	5310	5310	5310	5310	0
170	20240216	174100	23403460	5310	5310	5310	5310	0
171	20240216	174000	23403460	5310	5310	5310	5310	0
172	20240216	173900	23403460	5310	5310	5310	5310	0
173	20240216	173800	23403460	5310	5310	5310	5310	0
174	20240216	173700	23403460	5310	5310	5310	5310	0
175	20240216	173600	23403460	5310	5310	5310	5310	0
176	20240216	173500	23403460	5310	5310	5310	5310	0
177	20240216	173400	23403460	5310	5310	5310	5310	0
178	20240216	173300	23403460	5310	5310	5310	5310	0
179	20240216	173200	23403460	5310	5310	5310	5310	0
180	20240216	173100	23403460	5310	5310	5310	5310	0
181	20240216	173000	23403460	5310	5310	5310	5310	0
182	20240216	172900	23403460	5310	5310	5310	5310	91
183	20240216	172800	23403460	5310	5310	5310	5310	0
184	20240216	172700	23403460	5310	5310	5310	5310	0
185	20240216	172600	23403460	5310	5310	5310	5310	0
186	20240216	172500	23403460	5310	5310	5310	5310	0
187	20240216	172400	23403460	5310	5310	5310	5310	0
188	20240216	172300	23403460	5310	5310	5310	5310	0
189	20240216	172200	23403460	5310	5310	5310	5310	0
190	20240216	172100	23403460	5310	5310	5310	5310	0
191	20240216	172000	23403460	5310	5310	5310	5310	0
192	20240216	171900	23403460	5310	5310	5310	5310	0
193	20240216	171800	23403460	5310	5310	5310	5310	0
194	20240216	171700	23403460	5310	5310	5310	5310	0
195	20240216	171600	23403460	5310	5310	5310	5310	0
196	20240216	171500	23403460	5310	5310	5310	5310	0
197	20240216	171400	23403460	5310	5310	5310	5310	0
198	20240216	171300	23403460	5310	5310	5310	5310	0
199	20240216	171200	23403460	5310	5310	5310	5310	0
200	20240216	171100	23403460	5310	5310	5310	5310	0
201	20240216	171000	23403460	5310	5310	5310	5310	0
202	20240216	170900	23403460	5310	5310	5310	5310	0
203	20240216	170800	23403460	5310	5310	5310	5310	0
204	20240216	170700	23403460	5310	5310	5310	5310	0
205	20240216	170600	23403460	5310	5310	5310	5310	0
206	20240216	170500	23403460	5310	5310	5310	5310	0
207	20240216	170400	23403460	5310	5310	5310	5310	0
208	20240216	170300	23403460	5310	5310	5310	5310	0
209	20240216	170200	23403460	5310	5310	5310	5310	0
210	20240216	170100	23403460	5310	5310	5310	5310	0
211	20240216	170000	23403460	5310	5310	5310	5310	0
212	20240216	165900	23403460	5310	5310	5310	5310	91
213	20240216	165800	23403460	5310	5310	5310	5310	0
214	20240216	165700	23403460	5310	5310	5310	5310	0
215	20240216	165600	23403460	5310	5310	5310	5310	0
216	20240216	165500	23403460	5310	5310	5310	5310	0
217	20240216	165400	23403460	5310	5310	5310	5310	0
218	20240216	165300	23403460	5310	5310	5310	5310	0
219	20240216	165200	23403460	5310	5310	5310	5310	0
220	20240216	165100	23403460	5310	5310	5310	5310	0
221	20240216	165000	23403460	5310	5310	5310	5310	0
222	20240216	164900	23403460	5310	5310	5310	5310	0
223	20240216	164800	23403460	5310	5310	5310	5310	0
224	20240216	164700	23403460	5310	5310	5310	5310	0
225	20240216	164600	23403460	5310	5310	5310	5310	0
226	20240216	164500	23403460	5310	5310	5310	5310	0
227	20240216	164400	23403460	5310	5310	5310	5310	0
228	20240216	164300	23403460	5310	5310	5310	5310	0
229	20240216	164200	23403460	5310	5310	5310	5310	0
230	20240216	164100	23403460	5310	5310	5310	5310	0
231	20240216	164000	23403460	5310	5310	5310	5310	0
232	20240216	163900	23403460	5310	5310	5310	5310	0
233	20240216	163800	23403460	5310	5310	5310	5310	0
234	20240216	163700	23403460	5310	5310	5310	5310	0
235	20240216	163600	23403460	5310	5310	5310	5310	0
236	20240216	163500	23403460	5310	5310	5310	5310	0
237	20240216	163400	23403460	5310	5310	5310	5310	0
238	20240216	163300	23403460	5310	5310	5310	5310	0
239	20240216	163200	23403460	5310	5310	5310	5310	0
240	20240216	163100	23403460	5310	5310	5310	5310	0
241	20240216	163000	23403460	5310	5310	5310	5310	0
242	20240216	162900	23403460	5310	5310	5310	5310	91
243	20240216	162800	23403460	5310	5310	5310	5310	0
244	20240216	162700	23403460	5310	5310	5310	5310	0
245	20240216	162600	23403460	5310	5310	5310	5310	0
246	20240216	162500	23403460	5310	5310	5310	5310	0
247	20240216	162400	23403460	5310	5310	5310	5310	0
248	20240216	162300	23403460	5310	5310	5310	5310	0
249	20240216	162200	23403460	5310	5310	5310	5310	0
250	20240216	162100	23403460	5310	5310	5310	5310	0
251	20240216	162000	23403460	5310	5310	5310	5310	0
252	20240216	161900	23403460	5310	5310	5310	5310	0
253	20240216	161800	23403460	5310	5310	5310	5310	0
254	20240216	161700	23403460	5310	5310	5310	5310	0
255	20240216	161600	23403460	5310	5310	5310	5310	0
256	20240216	161500	23403460	5310	5310	5310	5310	0
257	20240216	161400	23403460	5310	5310	5310	5310	0
258	20240216	161300	23403460	5310	5310	5310	5310	0
259	20240216	161200	23403460	5310	5310	5310	5310	0
260	20240216	161100	23403460	5310	5310	5310	5310	0
261	20240216	161000	23403460	5310	5310	5310	5310	0
262	20240216	160900	23403460	5310	5310	5310	5310	0
263	20240216	160800	23403460	5310	5310	5310	5310	0
264	20240216	160700	23403460	5310	5310	5310	5310	0
265	20240216	160600	23403460	5310	5310	5310	5310	0
266	20240216	160500	23403460	5310	5310	5310	5310	0
267	20240216	160400	23403460	5310	5310	5310	5310	0
268	20240216	160300	23403460	5310	5310	5310	5310	0
269	20240216	160200	23403460	5310	5310	5310	5310	0
270	20240216	160100	23403460	5310	5310	5310	5310	0
271	20240216	160000	23403460	5310	5310	5310	5310	0
272	20240216	155900	23403460	5310	5310	5310	5310	91
273	20240216	155800	23403460	5310	5310	5310	5310	0
274	20240216	155700	23403460	5310	5310	5310	5310	0
275	20240216	155600	23403460	5310	5310	5310	5310	0
276	20240216	155500	23403460	5310	5310	5310	5310	0
277	20240216	155400	23403460	5310	5310	5310	5310	0
278	20240216	155300	23403460	5310	5310	5310	5310	0
279	20240216	155200	23403460	5310	5310	5310	5310	0
280	20240216	155100	23403460	5310	5310	5310	5310	0
281	20240216	155000	23403460	5310	5310	5310	5310	0
282	20240216	154900	23403460	5310	5310	5310	5310	0
283	20240216	154800	23403460	5310	5310	5310	5310	0
284	20240216	154700	23403460	5310	5310	5310	5310	0
285	20240216	154600	23403460	5310	5310	5310	5310	0
286	20240216	154500	23403460	5310	5310	5310	5310	0
287	20240216	154400	23403460	5310	5310	5310	5310	0
288	20240216	154300	23403460	5310	5310	5310	5310	0
289	20240216	154200	23403460	5310	5310	5310	5310	0
290	20240216	154100	23403460	5310	5310	5310	5310	0
291	20240216	154000	23403460	5310	5310	5310	5310	0
292	20240216	153900	23403460	5310	5310	5310	5310	0
293	20240216	153800	23403460	5310	5310	5310	5310	0
294	20240216	153700	23403460	5310	5310	5310	5310	0
295	20240216	153600	23403460	5310	5310	5310	5310	0
296	20240216	153500	23403460	5310	5310	5310	5310	0
297	20240216	153400	23403460	5310	5310	5310	5310	0
298	20240216	153300	23403460	5310	5310	5310	5310	0
299	20240216	153200	23403460	5310	5310	5310	5310	0
300	20240216	153100	23403460	5310	5310	5310	5310	0
301	20240216	153000	23403460	5310	5310	5310	5310	91
302	20240216	152900	22920250	5310	5310	5310	5310	0
303	20240216	152800	22920250	5310	5310	5310	5310	0
304	20240216	152700	22920250	5310	5310	5310	5310	0
305	20240216	152600	22920250	5310	5310	5310	5310	0
306	20240216	152500	22920250	5310	5310	5310	5310	0
307	20240216	152400	22920250	5310	5310	5310	5310	0
308	20240216	152300	22920250	5310	5310	5310	5310	0
309	20240216	152200	22920250	5310	5310	5310	5310	0
310	20240216	152100	22920250	5310	5310	5310	5310	0
311	20240216	152000	22920250	5310	5310	5310	5310	0
312	20240216	151900	22920250	5310	5310	5310	5310	0
313	20240216	151800	22920250	5310	5310	5310	5310	0
314	20240216	151700	22920250	5310	5310	5310	5310	0
315	20240216	151600	22920250	5310	5310	5310	5310	2
316	20240216	151500	22909630	5310	5310	5310	5310	0
317	20240216	151400	22909630	5310	5310	5310	5310	0
318	20240216	151300	22909630	5310	5310	5310	5310	0
319	20240216	151200	22909630	5310	5310	5310	5310	0
320	20240216	151100	22909630	5310	5310	5310	5310	2
321	20240216	151000	22899010	5310	5310	5310	5310	0
322	20240216	150900	22899010	5310	5310	5310	5310	0
323	20240216	150800	22899010	5310	5310	5310	5310	0
324	20240216	150700	22899010	5310	5310	5310	5310	1
325	20240216	150600	22893700	5300	5300	5300	5300	0
326	20240216	150500	22893700	5300	5300	5300	5300	0
327	20240216	150400	22893700	5300	5300	5300	5300	0
328	20240216	150300	22893700	5300	5300	5300	5300	0
329	20240216	150200	22893700	5300	5300	5300	5300	0
330	20240216	150100	22893700	5300	5300	5300	5300	0
331	20240216	150000	22893700	5300	5300	5300	5300	0
332	20240216	145900	22893700	5300	5300	5300	5300	0
333	20240216	145800	22893700	5300	5300	5300	5300	0
334	20240216	145700	22893700	5300	5300	5300	5300	0
335	20240216	145600	22893700	5300	5300	5300	5300	0
336	20240216	145500	22893700	5300	5300	5300	5300	0
337	20240216	145400	22893700	5300	5300	5300	5300	0
338	20240216	145300	22893700	5300	5300	5300	5300	0
339	20240216	145200	22893700	5300	5300	5300	5300	0
340	20240216	145100	22893700	5300	5300	5300	5300	0
341	20240216	145000	22893700	5300	5300	5300	5300	0
342	20240216	144900	22893700	5300	5300	5300	5300	0
343	20240216	144800	22893700	5300	5300	5300	5300	47
344	20240216	144700	22644600	5300	5300	5300	5300	0
345	20240216	144600	22644600	5300	5300	5300	5300	0
346	20240216	144500	22644600	5300	5300	5300	5300	0
347	20240216	144400	22644600	5300	5300	5300	5300	0
348	20240216	144300	22644600	5300	5300	5300	5300	0
349	20240216	144200	22644600	5300	5300	5300	5300	0
350	20240216	144100	22644600	5300	5300	5300	5300	0
351	20240216	144000	22644600	5300	5320	5320	5300	440
352	20240216	143900	20309350	5320	5320	5320	5320	0
353	20240216	143800	20309350	5320	5320	5320	5320	71
354	20240216	143700	19931630	5320	5320	5320	5320	0
355	20240216	143600	19931630	5320	5320	5320	5320	0
356	20240216	143500	19931630	5320	5320	5320	5320	0
357	20240216	143400	19931630	5320	5320	5320	5320	0
358	20240216	143300	19931630	5320	5320	5320	5320	0
359	20240216	143200	19931630	5320	5320	5320	5320	0
360	20240216	143100	19931630	5320	5320	5320	5320	0
361	20240216	143000	19931630	5320	5320	5320	5320	25
362	20240216	142900	19798630	5320	5320	5320	5320	0
363	20240216	142800	19798630	5320	5320	5320	5320	0
364	20240216	142700	19798630	5320	5320	5320	5320	0
365	20240216	142600	19798630	5320	5320	5320	5320	0
366	20240216	142500	19798630	5320	5320	5320	5320	0
367	20240216	142400	19798630	5320	5320	5320	5320	0
368	20240216	142300	19798630	5320	5320	5320	5320	39
369	20240216	142200	19591150	5320	5320	5320	5320	0
370	20240216	142100	19591150	5320	5320	5320	5320	0
371	20240216	142000	19591150	5320	5320	5320	5320	0
372	20240216	141900	19591150	5320	5320	5320	5320	0
373	20240216	141800	19591150	5320	5320	5320	5320	0
374	20240216	141700	19591150	5320	5320	5320	5320	0
375	20240216	141600	19591150	5320	5320	5320	5320	20
376	20240216	141500	19484750	5340	5340	5340	5340	0
377	20240216	141400	19484750	5340	5340	5340	5340	0
378	20240216	141300	19484750	5340	5340	5340	5340	0
379	20240216	141200	19484750	5340	5340	5340	5340	0
380	20240216	141100	19484750	5340	5340	5340	5340	0
381	20240216	141000	19484750	5340	5340	5340	5340	0
382	20240216	140900	19484750	5340	5340	5340	5340	0
383	20240216	140800	19484750	5340	5340	5340	5340	0
384	20240216	140700	19484750	5340	5340	5340	5340	0
385	20240216	140600	19484750	5340	5340	5340	5340	0
386	20240216	140500	19484750	5340	5340	5340	5340	0
387	20240216	140400	19484750	5340	5340	5340	5340	0
388	20240216	140300	19484750	5340	5340	5340	5340	0
389	20240216	140200	19484750	5340	5340	5340	5340	0
390	20240216	140100	19484750	5340	5340	5340	5340	0
391	20240216	140000	19484750	5340	5340	5340	5340	0
392	20240216	135900	19484750	5340	5340	5340	5340	0
393	20240216	135800	19484750	5340	5340	5340	5340	0
394	20240216	135700	19484750	5340	5340	5340	5340	0
395	20240216	135600	19484750	5340	5310	5340	5310	18
396	20240216	135500	19389030	5290	5290	5290	5290	0
397	20240216	135400	19389030	5290	5290	5290	5290	0
398	20240216	135300	19389030	5290	5290	5290	5290	0
399	20240216	135200	19389030	5290	5290	5290	5290	0
400	20240216	135100	19389030	5290	5290	5290	5290	0
401	20240216	135000	19389030	5290	5290	5290	5290	0
402	20240216	134900	19389030	5290	5290	5290	5290	0
403	20240216	134800	19389030	5290	5290	5290	5290	1
404	20240216	134700	19383740	5330	5330	5330	5330	0
405	20240216	134600	19383740	5330	5330	5330	5330	0
406	20240216	134500	19383740	5330	5330	5330	5330	0
407	20240216	134400	19383740	5330	5310	5330	5310	30
408	20240216	134300	19224240	5310	5310	5310	5310	0
409	20240216	134200	19224240	5310	5310	5310	5310	0
410	20240216	134100	19224240	5310	5310	5310	5310	0
411	20240216	134000	19224240	5310	5310	5310	5310	0
412	20240216	133900	19224240	5310	5310	5310	5310	0
413	20240216	133800	19224240	5310	5310	5310	5310	0
414	20240216	133700	19224240	5310	5310	5310	5310	0
415	20240216	133600	19224240	5310	5310	5310	5310	0
416	20240216	133500	19224240	5310	5310	5310	5310	0
417	20240216	133400	19224240	5310	5310	5310	5310	0
418	20240216	133300	19224240	5310	5310	5310	5310	0
419	20240216	133200	19224240	5310	5310	5310	5310	0
420	20240216	133100	19224240	5310	5300	5310	5300	65
421	20240216	133000	18879190	5280	5280	5280	5280	0
422	20240216	132900	18879190	5280	5280	5280	5280	0
423	20240216	132800	18879190	5280	5280	5280	5280	0
424	20240216	132700	18879190	5280	5280	5280	5280	32
425	20240216	132600	18710230	5280	5280	5280	5280	0
426	20240216	132500	18710230	5280	5280	5280	5280	0
427	20240216	132400	18710230	5280	5280	5280	5280	0
428	20240216	132300	18710230	5280	5280	5280	5280	0
429	20240216	132200	18710230	5280	5280	5280	5280	0
430	20240216	132100	18710230	5280	5280	5280	5280	0
431	20240216	132000	18710230	5280	5280	5280	5280	0
432	20240216	131900	18710230	5280	5280	5280	5280	0
433	20240216	131800	18710230	5280	5280	5280	5280	0
434	20240216	131700	18710230	5280	5280	5280	5280	0
435	20240216	131600	18710230	5280	5280	5280	5280	0
436	20240216	131500	18710230	5280	5280	5280	5280	0
437	20240216	131400	18710230	5280	5290	5290	5280	8
438	20240216	131300	18667970	5280	5280	5280	5280	0
439	20240216	131200	18667970	5280	5280	5280	5280	0
440	20240216	131100	18667970	5280	5280	5280	5280	0
441	20240216	131000	18667970	5280	5280	5280	5280	0
442	20240216	130900	18667970	5280	5280	5280	5280	0
443	20240216	130800	18667970	5280	5280	5280	5280	0
444	20240216	130700	18667970	5280	5280	5280	5280	0
445	20240216	130600	18667970	5280	5280	5280	5280	0
446	20240216	130500	18667970	5280	5280	5280	5280	0
447	20240216	130400	18667970	5280	5280	5280	5280	0
448	20240216	130300	18667970	5280	5290	5290	5280	9
449	20240216	130200	18620400	5290	5290	5290	5290	0
450	20240216	130100	18620400	5290	5290	5290	5290	0
451	20240216	130000	18620400	5290	5290	5290	5290	0
452	20240216	125900	18620400	5290	5290	5290	5290	8
453	20240216	125800	18578080	5290	5290	5290	5290	0
454	20240216	125700	18578080	5290	5290	5290	5290	0
455	20240216	125600	18578080	5290	5290	5290	5290	0
456	20240216	125500	18578080	5290	5290	5290	5290	0
457	20240216	125400	18578080	5290	5290	5290	5290	0
458	20240216	125300	18578080	5290	5290	5290	5290	0
459	20240216	125200	18578080	5290	5290	5290	5290	0
460	20240216	125100	18578080	5290	5290	5290	5290	0
461	20240216	125000	18578080	5290	5290	5290	5290	0
462	20240216	124900	18578080	5290	5290	5290	5290	0
463	20240216	124800	18578080	5290	5290	5290	5290	0
464	20240216	124700	18578080	5290	5290	5290	5290	0
465	20240216	124600	18578080	5290	5290	5290	5290	0
466	20240216	124500	18578080	5290	5290	5290	5290	0
467	20240216	124400	18578080	5290	5290	5290	5290	0
468	20240216	124300	18578080	5290	5290	5290	5290	0
469	20240216	124200	18578080	5290	5290	5290	5290	0
470	20240216	124100	18578080	5290	5290	5290	5290	0
471	20240216	124000	18578080	5290	5290	5290	5290	0
472	20240216	123900	18578080	5290	5290	5290	5290	0
473	20240216	123800	18578080	5290	5290	5290	5290	0
474	20240216	123700	18578080	5290	5290	5290	5290	0
475	20240216	123600	18578080	5290	5290	5290	5290	1
476	20240216	123500	18572790	5280	5280	5280	5280	0
477	20240216	123400	18572790	5280	5280	5280	5280	0
478	20240216	123300	18572790	5280	5280	5280	5280	0
479	20240216	123200	18572790	5280	5300	5300	5280	250
480	20240216	123100	17251900	5310	5310	5310	5310	0
481	20240216	123000	17251900	5310	5310	5310	5310	0
482	20240216	122900	17251900	5310	5310	5310	5310	0
483	20240216	122800	17251900	5310	5310	5310	5310	0
484	20240216	122700	17251900	5310	5310	5310	5310	0
485	20240216	122600	17251900	5310	5310	5310	5310	0
486	20240216	122500	17251900	5310	5310	5310	5310	0
487	20240216	122400	17251900	5310	5310	5310	5310	0
488	20240216	122300	17251900	5310	5310	5310	5310	116
489	20240216	122200	16635940	5320	5320	5320	5320	1
490	20240216	122100	16630620	5320	5320	5320	5320	1
491	20240216	122000	16625300	5330	5330	5330	5330	0
492	20240216	121900	16625300	5330	5330	5330	5330	0
493	20240216	121800	16625300	5330	5330	5330	5330	0
494	20240216	121700	16625300	5330	5330	5330	5330	0
495	20240216	121600	16625300	5330	5330	5330	5330	0
496	20240216	121500	16625300	5330	5330	5330	5330	0
497	20240216	121400	16625300	5330	5330	5330	5330	0
498	20240216	121300	16625300	5330	5330	5330	5330	0
499	20240216	121200	16625300	5330	5330	5330	5330	0
500	20240216	121100	16625300	5330	5330	5330	5330	0
501	20240216	121000	16625300	5330	5330	5330	5330	0
502	20240216	120900	16625300	5330	5330	5330	5330	0
503	20240216	120800	16625300	5330	5330	5330	5330	0
504	20240216	120700	16625300	5330	5330	5330	5330	0
505	20240216	120600	16625300	5330	5330	5330	5330	178
506	20240216	120500	15676560	5330	5330	5330	5330	0
507	20240216	120400	15676560	5330	5330	5330	5330	0
508	20240216	120300	15676560	5330	5330	5330	5330	0
509	20240216	120200	15676560	5330	5330	5330	5330	0
510	20240216	120100	15676560	5330	5330	5330	5330	1
511	20240216	120000	15671230	5330	5330	5330	5330	0
512	20240216	115900	15671230	5330	5330	5330	5330	0
513	20240216	115800	15671230	5330	5330	5330	5330	0
514	20240216	115700	15671230	5330	5330	5330	5330	0
515	20240216	115600	15671230	5330	5330	5330	5330	0
516	20240216	115500	15671230	5330	5330	5330	5330	14
517	20240216	115400	15596610	5320	5320	5320	5320	0
518	20240216	115300	15596610	5320	5320	5320	5320	0
519	20240216	115200	15596610	5320	5320	5320	5320	0
520	20240216	115100	15596610	5320	5320	5320	5320	0
521	20240216	115000	15596610	5320	5320	5320	5320	0
522	20240216	114900	15596610	5320	5320	5320	5320	0
523	20240216	114800	15596610	5320	5320	5320	5320	0
524	20240216	114700	15596610	5320	5320	5320	5320	0
525	20240216	114600	15596610	5320	5320	5320	5320	0
526	20240216	114500	15596610	5320	5320	5320	5320	2
527	20240216	114400	15585970	5320	5320	5320	5320	1
528	20240216	114300	15580650	5330	5330	5330	5330	0
529	20240216	114200	15580650	5330	5330	5330	5330	0
530	20240216	114100	15580650	5330	5330	5330	5330	0
531	20240216	114000	15580650	5330	5330	5330	5330	0
532	20240216	113900	15580650	5330	5330	5330	5330	0
533	20240216	113800	15580650	5330	5330	5330	5330	0
534	20240216	113700	15580650	5330	5330	5330	5330	0
535	20240216	113600	15580650	5330	5330	5330	5330	0
536	20240216	113500	15580650	5330	5330	5330	5330	0
537	20240216	113400	15580650	5330	5330	5330	5330	1
538	20240216	113300	15575320	5330	5330	5330	5330	0
539	20240216	113200	15575320	5330	5330	5330	5330	1
540	20240216	113100	15569990	5330	5330	5330	5330	1
541	20240216	113000	15564660	5330	5330	5330	5330	0
542	20240216	112900	15564660	5330	5330	5330	5330	0
543	20240216	112800	15564660	5330	5330	5330	5330	0
544	20240216	112700	15564660	5330	5330	5330	5330	0
545	20240216	112600	15564660	5330	5330	5330	5330	0
546	20240216	112500	15564660	5330	5330	5330	5330	20
547	20240216	112400	15458060	5330	5330	5330	5330	0
548	20240216	112300	15458060	5330	5330	5330	5330	0
549	20240216	112200	15458060	5330	5330	5330	5330	40
550	20240216	112100	15244860	5340	5340	5340	5340	0
551	20240216	112000	15244860	5340	5340	5340	5340	0
552	20240216	111900	15244860	5340	5340	5340	5340	0
553	20240216	111800	15244860	5340	5340	5340	5340	0
554	20240216	111700	15244860	5340	5340	5340	5340	1
555	20240216	111600	15239520	5350	5350	5350	5350	0
556	20240216	111500	15239520	5350	5350	5350	5350	0
557	20240216	111400	15239520	5350	5350	5350	5350	0
558	20240216	111300	15239520	5350	5350	5350	5350	0
559	20240216	111200	15239520	5350	5350	5350	5350	0
560	20240216	111100	15239520	5350	5350	5350	5350	0
561	20240216	111000	15239520	5350	5350	5350	5350	0
562	20240216	110900	15239520	5350	5350	5350	5350	0
563	20240216	110800	15239520	5350	5350	5350	5350	0
564	20240216	110700	15239520	5350	5350	5350	5350	0
565	20240216	110600	15239520	5350	5350	5350	5350	0
566	20240216	110500	15239520	5350	5350	5350	5350	0
567	20240216	110400	15239520	5350	5350	5350	5350	18
568	20240216	110300	15143220	5350	5350	5350	5350	0
569	20240216	110200	15143220	5350	5350	5350	5350	0
570	20240216	110100	15143220	5350	5350	5350	5350	0
571	20240216	110000	15143220	5350	5350	5350	5350	0
572	20240216	105900	15143220	5350	5350	5350	5350	0
573	20240216	105800	15143220	5350	5350	5350	5350	0
574	20240216	105700	15143220	5350	5350	5350	5350	0
575	20240216	105600	15143220	5350	5350	5350	5350	0
576	20240216	105500	15143220	5350	5350	5350	5350	100
577	20240216	105400	14608220	5340	5340	5340	5340	0
578	20240216	105300	14608220	5340	5340	5340	5340	0
579	20240216	105200	14608220	5340	5340	5340	5340	0
580	20240216	105100	14608220	5340	5340	5340	5340	35
581	20240216	105000	14421320	5340	5340	5340	5340	0
582	20240216	104900	14421320	5340	5340	5340	5340	0
583	20240216	104800	14421320	5340	5340	5340	5340	0
584	20240216	104700	14421320	5340	5340	5340	5340	0
585	20240216	104600	14421320	5340	5340	5340	5340	0
586	20240216	104500	14421320	5340	5340	5340	5340	0
587	20240216	104400	14421320	5340	5340	5340	5340	0
588	20240216	104300	14421320	5340	5340	5340	5340	0
589	20240216	104200	14421320	5340	5340	5340	5340	10
590	20240216	104100	14367920	5300	5300	5300	5300	0
591	20240216	104000	14367920	5300	5300	5300	5300	0
592	20240216	103900	14367920	5300	5300	5300	5300	0
593	20240216	103800	14367920	5300	5300	5300	5300	0
594	20240216	103700	14367920	5300	5340	5340	5300	55
595	20240216	103600	14075930	5350	5350	5350	5350	0
596	20240216	103500	14075930	5350	5350	5350	5350	0
597	20240216	103400	14075930	5350	5350	5350	5350	0
598	20240216	103300	14075930	5350	5350	5350	5350	0
599	20240216	103200	14075930	5350	5350	5350	5350	0
600	20240216	103100	14075930	5350	5350	5350	5350	0
601	20240216	103000	14075930	5350	5350	5350	5350	0
602	20240216	102900	14075930	5350	5350	5350	5350	1
603	20240216	102800	14070580	5360	5360	5360	5360	1
604	20240216	102700	14065220	5370	5370	5370	5370	0
605	20240216	102600	14065220	5370	5370	5370	5370	0
606	20240216	102500	14065220	5370	5370	5370	5370	5
607	20240216	102400	14038370	5380	5380	5380	5380	0
608	20240216	102300	14038370	5380	5380	5380	5380	0
609	20240216	102200	14038370	5380	5380	5380	5380	0
610	20240216	102100	14038370	5380	5360	5380	5360	186
611	20240216	102000	13040340	5370	5370	5370	5370	0
612	20240216	101900	13040340	5370	5370	5370	5370	2
613	20240216	101800	13029600	5350	5350	5350	5350	1
614	20240216	101700	13024250	5370	5340	5370	5340	187
615	20240216	101600	12023290	5340	5340	5340	5340	0
616	20240216	101500	12023290	5340	5340	5340	5340	0
617	20240216	101400	12023290	5340	5340	5340	5340	0
618	20240216	101300	12023290	5340	5340	5340	5340	0
619	20240216	101200	12023290	5340	5340	5340	5340	40
620	20240216	101100	11809690	5340	5340	5340	5340	118
621	20240216	101000	11179570	5340	5340	5340	5340	0
622	20240216	100900	11179570	5340	5340	5340	5340	0
623	20240216	100800	11179570	5340	5330	5340	5330	12
624	20240216	100700	11115510	5340	5340	5340	5340	1
625	20240216	100600	11110170	5340	5340	5340	5340	0
626	20240216	100500	11110170	5340	5340	5340	5340	0
627	20240216	100400	11110170	5340	5340	5340	5340	200
628	20240216	100300	10042170	5320	5320	5320	5320	0
629	20240216	100200	10042170	5320	5320	5320	5320	0
630	20240216	100100	10042170	5320	5320	5320	5320	0
631	20240216	100000	10042170	5320	5320	5320	5320	0
632	20240216	095900	10042170	5320	5320	5320	5320	0
633	20240216	095800	10042170	5320	5320	5320	5320	1
634	20240216	095700	10036850	5320	5320	5320	5320	0
635	20240216	095600	10036850	5320	5320	5320	5320	0
636	20240216	095500	10036850	5320	5320	5320	5320	0
637	20240216	095400	10036850	5320	5320	5320	5320	0
638	20240216	095300	10036850	5320	5320	5320	5320	1
639	20240216	095200	10031530	5320	5320	5320	5320	0
640	20240216	095100	10031530	5320	5320	5320	5320	0
641	20240216	095000	10031530	5320	5320	5320	5320	0
642	20240216	094900	10031530	5320	5320	5320	5320	1
643	20240216	094800	10026210	5350	5350	5350	5350	0
644	20240216	094700	10026210	5350	5350	5350	5350	0
645	20240216	094600	10026210	5350	5350	5350	5350	1
646	20240216	094500	10020860	5330	5330	5330	5330	1
647	20240216	094400	10015530	5350	5350	5350	5350	0
648	20240216	094300	10015530	5350	5350	5350	5350	0
649	20240216	094200	10015530	5350	5350	5350	5350	0
650	20240216	094100	10015530	5350	5350	5350	5350	1
651	20240216	094000	10010180	5350	5350	5350	5350	0
652	20240216	093900	10010180	5350	5350	5350	5350	1
653	20240216	093800	10004830	5330	5330	5330	5330	1
654	20240216	093700	9999500	5370	5370	5370	5370	0
655	20240216	093600	9999500	5370	5320	5370	5310	132
656	20240216	093500	9297660	5300	5300	5300	5300	0
657	20240216	093400	9297660	5300	5300	5300	5300	0
658	20240216	093300	9297660	5300	5300	5300	5300	0
659	20240216	093200	9297660	5300	5300	5300	5300	0
660	20240216	093100	9297660	5300	5300	5300	5300	0
661	20240216	093000	9297660	5300	5300	5300	5300	0
662	20240216	092900	9297660	5300	5300	5300	5300	0
663	20240216	092800	9297660	5300	5300	5300	5300	0
664	20240216	092700	9297660	5300	5300	5300	5300	0
665	20240216	092600	9297660	5300	5300	5300	5300	1
666	20240216	092500	9292360	5310	5310	5310	5310	8
667	20240216	092400	9249880	5320	5320	5320	5320	0
668	20240216	092300	9249880	5320	5320	5320	5320	0
669	20240216	092200	9249880	5320	5320	5320	5320	20
670	20240216	092100	9143480	5330	5330	5330	5330	0
671	20240216	092000	9143480	5330	5330	5330	5330	0
672	20240216	091900	9143480	5330	5330	5330	5330	0
673	20240216	091800	9143480	5330	5330	5330	5330	1
674	20240216	091700	9138150	5330	5330	5330	5330	0
675	20240216	091600	9138150	5330	5330	5330	5330	0
676	20240216	091500	9138150	5330	5330	5330	5330	0
677	20240216	091400	9138150	5330	5330	5330	5330	0
678	20240216	091300	9138150	5330	5330	5330	5330	1
679	20240216	091200	9132820	5400	5400	5400	5400	0
680	20240216	091100	9132820	5400	5400	5400	5400	0
681	20240216	091000	9132820	5400	5400	5400	5400	0
682	20240216	090900	9132820	5400	5400	5400	5400	0
683	20240216	090800	9132820	5400	5280	5400	5280	1300
684	20240216	090700	2264830	5260	5260	5260	5260	0
685	20240216	090600	2264830	5260	5260	5260	5260	0
686	20240216	090500	2264830	5260	5260	5260	5260	0
687	20240216	090400	2264830	5260	5260	5260	5260	0
688	20240216	090300	2264830	5260	5260	5260	5260	0
689	20240216	090200	2264830	5260	5260	5260	5260	11
690	20240216	090100	2206970	5270	5270	5270	5270	7
691	20240216	090000	2170080	5280	5280	5280	5280	411