KissMeData/089790/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195700	747225780	9030	9030	9030	9030	2264
3	20240216	195600	747225780	9030	9030	9030	9030	0
4	20240216	195500	747225780	9030	9030	9030	9030	0
5	20240216	195400	747225780	9030	9030	9030	9030	0
6	20240216	195300	747225780	9030	9030	9030	9030	0
7	20240216	195200	747225780	9030	9030	9030	9030	0
8	20240216	195100	747225780	9030	9030	9030	9030	0
9	20240216	195000	747225780	9030	9030	9030	9030	0
10	20240216	194900	747225780	9030	9030	9030	9030	0
11	20240216	194800	747225780	9030	9030	9030	9030	0
12	20240216	194700	747225780	9030	9030	9030	9030	0
13	20240216	194600	747225780	9030	9030	9030	9030	0
14	20240216	194500	747225780	9030	9030	9030	9030	0
15	20240216	194400	747225780	9030	9030	9030	9030	0
16	20240216	194300	747225780	9030	9030	9030	9030	0
17	20240216	194200	747225780	9030	9030	9030	9030	0
18	20240216	194100	747225780	9030	9030	9030	9030	0
19	20240216	194000	747225780	9030	9030	9030	9030	0
20	20240216	193900	747225780	9030	9030	9030	9030	0
21	20240216	193800	747225780	9030	9030	9030	9030	0
22	20240216	193700	747225780	9030	9030	9030	9030	0
23	20240216	193600	747225780	9030	9030	9030	9030	0
24	20240216	193500	747225780	9030	9030	9030	9030	0
25	20240216	193400	747225780	9030	9030	9030	9030	0
26	20240216	193300	747225780	9030	9030	9030	9030	0
27	20240216	193200	747225780	9030	9030	9030	9030	0
28	20240216	193100	747225780	9030	9030	9030	9030	0
29	20240216	193000	747225780	9030	9030	9030	9030	0
30	20240216	192900	747225780	9030	9030	9030	9030	0
31	20240216	192800	747225780	9030	9030	9030	9030	0
32	20240216	192700	747225780	9030	9030	9030	9030	2264
33	20240216	192600	747225780	9030	9030	9030	9030	0
34	20240216	192500	747225780	9030	9030	9030	9030	0
35	20240216	192400	747225780	9030	9030	9030	9030	0
36	20240216	192300	747225780	9030	9030	9030	9030	0
37	20240216	192200	747225780	9030	9030	9030	9030	0
38	20240216	192100	747225780	9030	9030	9030	9030	0
39	20240216	192000	747225780	9030	9030	9030	9030	0
40	20240216	191900	747225780	9030	9030	9030	9030	0
41	20240216	191800	747225780	9030	9030	9030	9030	0
42	20240216	191700	747225780	9030	9030	9030	9030	0
43	20240216	191600	747225780	9030	9030	9030	9030	0
44	20240216	191500	747225780	9030	9030	9030	9030	0
45	20240216	191400	747225780	9030	9030	9030	9030	0
46	20240216	191300	747225780	9030	9030	9030	9030	0
47	20240216	191200	747225780	9030	9030	9030	9030	0
48	20240216	191100	747225780	9030	9030	9030	9030	0
49	20240216	191000	747225780	9030	9030	9030	9030	0
50	20240216	190900	747225780	9030	9030	9030	9030	0
51	20240216	190800	747225780	9030	9030	9030	9030	0
52	20240216	190700	747225780	9030	9030	9030	9030	0
53	20240216	190600	747225780	9030	9030	9030	9030	0
54	20240216	190500	747225780	9030	9030	9030	9030	0
55	20240216	190400	747225780	9030	9030	9030	9030	0
56	20240216	190300	747225780	9030	9030	9030	9030	0
57	20240216	190200	747225780	9030	9030	9030	9030	0
58	20240216	190100	747225780	9030	9030	9030	9030	0
59	20240216	190000	747225780	9030	9030	9030	9030	0
60	20240216	185900	747225780	9030	9030	9030	9030	0
61	20240216	185800	747225780	9030	9030	9030	9030	0
62	20240216	185700	747225780	9030	9030	9030	9030	2264
63	20240216	185600	747225780	9030	9030	9030	9030	0
64	20240216	185500	747225780	9030	9030	9030	9030	0
65	20240216	185400	747225780	9030	9030	9030	9030	0
66	20240216	185300	747225780	9030	9030	9030	9030	0
67	20240216	185200	747225780	9030	9030	9030	9030	0
68	20240216	185100	747225780	9030	9030	9030	9030	0
69	20240216	185000	747225780	9030	9030	9030	9030	0
70	20240216	184900	747225780	9030	9030	9030	9030	0
71	20240216	184800	747225780	9030	9030	9030	9030	0
72	20240216	184700	747225780	9030	9030	9030	9030	0
73	20240216	184600	747225780	9030	9030	9030	9030	0
74	20240216	184500	747225780	9030	9030	9030	9030	0
75	20240216	184400	747225780	9030	9030	9030	9030	0
76	20240216	184300	747225780	9030	9030	9030	9030	0
77	20240216	184200	747225780	9030	9030	9030	9030	0
78	20240216	184100	747225780	9030	9030	9030	9030	0
79	20240216	184000	747225780	9030	9030	9030	9030	0
80	20240216	183900	747225780	9030	9030	9030	9030	0
81	20240216	183800	747225780	9030	9030	9030	9030	0
82	20240216	183700	747225780	9030	9030	9030	9030	0
83	20240216	183600	747225780	9030	9030	9030	9030	0
84	20240216	183500	747225780	9030	9030	9030	9030	0
85	20240216	183400	747225780	9030	9030	9030	9030	0
86	20240216	183300	747225780	9030	9030	9030	9030	0
87	20240216	183200	747225780	9030	9030	9030	9030	0
88	20240216	183100	747225780	9030	9030	9030	9030	0
89	20240216	183000	747225780	9030	9030	9030	9030	0
90	20240216	182900	747225780	9030	9030	9030	9030	0
91	20240216	182800	747225780	9030	9030	9030	9030	0
92	20240216	182700	747225780	9030	9030	9030	9030	2264
93	20240216	182600	747225780	9030	9030	9030	9030	0
94	20240216	182500	747225780	9030	9030	9030	9030	0
95	20240216	182400	747225780	9030	9030	9030	9030	0
96	20240216	182300	747225780	9030	9030	9030	9030	0
97	20240216	182200	747225780	9030	9030	9030	9030	0
98	20240216	182100	747225780	9030	9030	9030	9030	0
99	20240216	182000	747225780	9030	9030	9030	9030	0
100	20240216	181900	747225780	9030	9030	9030	9030	0
101	20240216	181800	747225780	9030	9030	9030	9030	0
102	20240216	181700	747225780	9030	9030	9030	9030	0
103	20240216	181600	747225780	9030	9030	9030	9030	0
104	20240216	181500	747225780	9030	9030	9030	9030	0
105	20240216	181400	747225780	9030	9030	9030	9030	0
106	20240216	181300	747225780	9030	9030	9030	9030	0
107	20240216	181200	747225780	9030	9030	9030	9030	0
108	20240216	181100	747225780	9030	9030	9030	9030	0
109	20240216	181000	747225780	9030	9030	9030	9030	0
110	20240216	180900	747225780	9030	9030	9030	9030	0
111	20240216	180800	747225780	9030	9030	9030	9030	0
112	20240216	180700	747225780	9030	9030	9030	9030	0
113	20240216	180600	747225780	9030	9030	9030	9030	0
114	20240216	180500	747225780	9030	9030	9030	9030	0
115	20240216	180400	747225780	9030	9030	9030	9030	0
116	20240216	180300	747225780	9030	9030	9030	9030	0
117	20240216	180200	747225780	9030	9030	9030	9030	0
118	20240216	180100	747225780	9030	9030	9030	9030	0
119	20240216	180000	747225780	9030	9030	9030	9030	0
120	20240216	175900	747225780	9030	9030	9030	9030	0
121	20240216	175800	747225780	9030	9030	9030	9030	0
122	20240216	175700	747225780	9030	9030	9030	9030	2264
123	20240216	175600	747225780	9030	9030	9030	9030	0
124	20240216	175500	747225780	9030	9030	9030	9030	0
125	20240216	175400	747225780	9030	9030	9030	9030	0
126	20240216	175300	747225780	9030	9030	9030	9030	0
127	20240216	175200	747225780	9030	9030	9030	9030	0
128	20240216	175100	747225780	9030	9030	9030	9030	0
129	20240216	175000	747225780	9030	9030	9030	9030	0
130	20240216	174900	747225780	9030	9030	9030	9030	0
131	20240216	174800	747225780	9030	9030	9030	9030	0
132	20240216	174700	747225780	9030	9030	9030	9030	0
133	20240216	174600	747225780	9030	9030	9030	9030	0
134	20240216	174500	747225780	9030	9030	9030	9030	0
135	20240216	174400	747225780	9030	9030	9030	9030	0
136	20240216	174300	747225780	9030	9030	9030	9030	0
137	20240216	174200	747225780	9030	9030	9030	9030	0
138	20240216	174100	747225780	9030	9030	9030	9030	0
139	20240216	174000	747225780	9030	9030	9030	9030	0
140	20240216	173900	747225780	9030	9030	9030	9030	0
141	20240216	173800	747225780	9030	9030	9030	9030	0
142	20240216	173700	747225780	9030	9030	9030	9030	0
143	20240216	173600	747225780	9030	9030	9030	9030	0
144	20240216	173500	747225780	9030	9030	9030	9030	0
145	20240216	173400	747225780	9030	9030	9030	9030	0
146	20240216	173300	747225780	9030	9030	9030	9030	0
147	20240216	173200	747225780	9030	9030	9030	9030	0
148	20240216	173100	747225780	9030	9030	9030	9030	0
149	20240216	173000	747225780	9030	9030	9030	9030	0
150	20240216	172900	747225780	9030	9030	9030	9030	0
151	20240216	172800	747225780	9030	9030	9030	9030	0
152	20240216	172700	747225780	9030	9030	9030	9030	2264
153	20240216	172600	747225780	9030	9030	9030	9030	0
154	20240216	172500	747225780	9030	9030	9030	9030	0
155	20240216	172400	747225780	9030	9030	9030	9030	0
156	20240216	172300	747225780	9030	9030	9030	9030	0
157	20240216	172200	747225780	9030	9030	9030	9030	0
158	20240216	172100	747225780	9030	9030	9030	9030	0
159	20240216	172000	747225780	9030	9030	9030	9030	0
160	20240216	171900	747225780	9030	9030	9030	9030	0
161	20240216	171800	747225780	9030	9030	9030	9030	0
162	20240216	171700	747225780	9030	9030	9030	9030	0
163	20240216	171600	747225780	9030	9030	9030	9030	0
164	20240216	171500	747225780	9030	9030	9030	9030	0
165	20240216	171400	747225780	9030	9030	9030	9030	0
166	20240216	171300	747225780	9030	9030	9030	9030	0
167	20240216	171200	747225780	9030	9030	9030	9030	0
168	20240216	171100	747225780	9030	9030	9030	9030	0
169	20240216	171000	747225780	9030	9030	9030	9030	0
170	20240216	170900	747225780	9030	9030	9030	9030	0
171	20240216	170800	747225780	9030	9030	9030	9030	0
172	20240216	170700	747225780	9030	9030	9030	9030	0
173	20240216	170600	747225780	9030	9030	9030	9030	0
174	20240216	170500	747225780	9030	9030	9030	9030	0
175	20240216	170400	747225780	9030	9030	9030	9030	0
176	20240216	170300	747225780	9030	9030	9030	9030	0
177	20240216	170200	747225780	9030	9030	9030	9030	0
178	20240216	170100	747225780	9030	9030	9030	9030	0
179	20240216	170000	747225780	9030	9030	9030	9030	0
180	20240216	165900	747225780	9030	9030	9030	9030	0
181	20240216	165800	747225780	9030	9030	9030	9030	0
182	20240216	165700	747225780	9030	9030	9030	9030	2264
183	20240216	165600	747225780	9030	9030	9030	9030	0
184	20240216	165500	747225780	9030	9030	9030	9030	0
185	20240216	165400	747225780	9030	9030	9030	9030	0
186	20240216	165300	747225780	9030	9030	9030	9030	0
187	20240216	165200	747225780	9030	9030	9030	9030	0
188	20240216	165100	747225780	9030	9030	9030	9030	0
189	20240216	165000	747225780	9030	9030	9030	9030	0
190	20240216	164900	747225780	9030	9030	9030	9030	0
191	20240216	164800	747225780	9030	9030	9030	9030	0
192	20240216	164700	747225780	9030	9030	9030	9030	0
193	20240216	164600	747225780	9030	9030	9030	9030	0
194	20240216	164500	747225780	9030	9030	9030	9030	0
195	20240216	164400	747225780	9030	9030	9030	9030	0
196	20240216	164300	747225780	9030	9030	9030	9030	0
197	20240216	164200	747225780	9030	9030	9030	9030	0
198	20240216	164100	747225780	9030	9030	9030	9030	0
199	20240216	164000	747225780	9030	9030	9030	9030	0
200	20240216	163900	747225780	9030	9030	9030	9030	0
201	20240216	163800	747225780	9030	9030	9030	9030	0
202	20240216	163700	747225780	9030	9030	9030	9030	0
203	20240216	163600	747225780	9030	9030	9030	9030	0
204	20240216	163500	747225780	9030	9030	9030	9030	0
205	20240216	163400	747225780	9030	9030	9030	9030	0
206	20240216	163300	747225780	9030	9030	9030	9030	0
207	20240216	163200	747225780	9030	9030	9030	9030	0
208	20240216	163100	747225780	9030	9030	9030	9030	0
209	20240216	163000	747225780	9030	9030	9030	9030	0
210	20240216	162900	747225780	9030	9030	9030	9030	0
211	20240216	162800	747225780	9030	9030	9030	9030	0
212	20240216	162700	747225780	9030	9030	9030	9030	2264
213	20240216	162600	747225780	9030	9030	9030	9030	0
214	20240216	162500	747225780	9030	9030	9030	9030	0
215	20240216	162400	747225780	9030	9030	9030	9030	0
216	20240216	162300	747225780	9030	9030	9030	9030	0
217	20240216	162200	747225780	9030	9030	9030	9030	0
218	20240216	162100	747225780	9030	9030	9030	9030	0
219	20240216	162000	747225780	9030	9030	9030	9030	0
220	20240216	161900	747225780	9030	9030	9030	9030	0
221	20240216	161800	747225780	9030	9030	9030	9030	0
222	20240216	161700	747225780	9030	9030	9030	9030	0
223	20240216	161600	747225780	9030	9030	9030	9030	0
224	20240216	161500	747225780	9030	9030	9030	9030	0
225	20240216	161400	747225780	9030	9030	9030	9030	0
226	20240216	161300	747225780	9030	9030	9030	9030	0
227	20240216	161200	747225780	9030	9030	9030	9030	0
228	20240216	161100	747225780	9030	9030	9030	9030	0
229	20240216	161000	747225780	9030	9030	9030	9030	0
230	20240216	160900	747225780	9030	9030	9030	9030	0
231	20240216	160800	747225780	9030	9030	9030	9030	0
232	20240216	160700	747225780	9030	9030	9030	9030	0
233	20240216	160600	747225780	9030	9030	9030	9030	0
234	20240216	160500	747225780	9030	9030	9030	9030	0
235	20240216	160400	747225780	9030	9030	9030	9030	0
236	20240216	160300	747225780	9030	9030	9030	9030	0
237	20240216	160200	747225780	9030	9030	9030	9030	0
238	20240216	160100	747225780	9030	9030	9030	9030	0
239	20240216	160000	747225780	9030	9030	9030	9030	0
240	20240216	155900	747225780	9030	9030	9030	9030	0
241	20240216	155800	747225780	9030	9030	9030	9030	0
242	20240216	155700	747225780	9030	9030	9030	9030	2264
243	20240216	155600	747225780	9030	9030	9030	9030	0
244	20240216	155500	747225780	9030	9030	9030	9030	0
245	20240216	155400	747225780	9030	9030	9030	9030	0
246	20240216	155300	747225780	9030	9030	9030	9030	0
247	20240216	155200	747225780	9030	9030	9030	9030	0
248	20240216	155100	747225780	9030	9030	9030	9030	0
249	20240216	155000	747225780	9030	9030	9030	9030	0
250	20240216	154900	747225780	9030	9030	9030	9030	0
251	20240216	154800	747225780	9030	9030	9030	9030	0
252	20240216	154700	747225780	9030	9030	9030	9030	0
253	20240216	154600	747225780	9030	9030	9030	9030	0
254	20240216	154500	747225780	9030	9030	9030	9030	0
255	20240216	154400	747225780	9030	9030	9030	9030	0
256	20240216	154300	747225780	9030	9030	9030	9030	0
257	20240216	154200	747225780	9030	9030	9030	9030	0
258	20240216	154100	747225780	9030	9030	9030	9030	0
259	20240216	154000	747225780	9030	9030	9030	9030	0
260	20240216	153900	747225780	9030	9030	9030	9030	0
261	20240216	153800	747225780	9030	9030	9030	9030	0
262	20240216	153700	747225780	9030	9030	9030	9030	0
263	20240216	153600	747225780	9030	9030	9030	9030	0
264	20240216	153500	747225780	9030	9030	9030	9030	0
265	20240216	153400	747225780	9030	9030	9030	9030	0
266	20240216	153300	747225780	9030	9030	9030	9030	0
267	20240216	153200	747225780	9030	9030	9030	9030	0
268	20240216	153100	747225780	9030	9030	9030	9030	0
269	20240216	153000	747225780	9030	9030	9030	9030	2264
270	20240216	152900	726781860	9050	9050	9050	9050	0
271	20240216	152800	726781860	9050	9050	9050	9050	0
272	20240216	152700	726781860	9050	9050	9050	9050	0
273	20240216	152600	726781860	9050	9050	9050	9050	0
274	20240216	152500	726781860	9050	9050	9050	9050	0
275	20240216	152400	726781860	9050	9050	9050	9050	0
276	20240216	152300	726781860	9050	9050	9050	9050	0
277	20240216	152200	726781860	9050	9050	9050	9050	0
278	20240216	152100	726781860	9050	9050	9050	9050	0
279	20240216	152000	726781860	9050	9050	9050	9050	0
280	20240216	151900	726781860	9050	9000	9050	8970	2063
281	20240216	151800	708196850	9000	9000	9000	8990	560
282	20240216	151700	703158290	9040	8980	9040	8980	604
283	20240216	151600	697720490	8980	8990	8990	8980	561
284	20240216	151500	692678170	8990	8990	8990	8990	525
285	20240216	151400	687958420	9000	9000	9000	8990	323
286	20240216	151300	685051770	9000	9000	9000	9000	1
287	20240216	151200	685042770	9040	9000	9040	9000	301
288	20240216	151100	682324780	9000	9000	9000	9000	22
289	20240216	151000	682126780	9000	9000	9000	9000	0
290	20240216	150900	682126780	9000	9000	9000	9000	100
291	20240216	150800	681226780	9000	9000	9000	9000	37
292	20240216	150700	680893780	9000	9000	9000	9000	33
293	20240216	150600	680596780	9000	9000	9000	9000	123
294	20240216	150500	679489780	9000	9000	9000	9000	0
295	20240216	150400	679489780	9000	9000	9010	9000	48
296	20240216	150300	679057710	9000	9000	9000	9000	49
297	20240216	150200	678616710	9000	9000	9000	9000	38
298	20240216	150100	678274710	9000	9000	9000	9000	0
299	20240216	150000	678274710	9000	9040	9040	9000	184
300	20240216	145900	676612310	9000	9000	9020	9000	2573
301	20240216	145800	653451990	9040	9040	9040	9040	0
302	20240216	145700	653451990	9040	9040	9040	9040	0
303	20240216	145600	653451990	9040	9050	9050	9040	8
304	20240216	145500	653379640	9060	9060	9060	9060	0
305	20240216	145400	653379640	9060	9060	9060	9060	0
306	20240216	145300	653379640	9060	9030	9060	9030	2569
307	20240216	145200	630143240	9030	9030	9030	9030	0
308	20240216	145100	630143240	9030	9030	9030	9030	0
309	20240216	145000	630143240	9030	9030	9030	9030	0
310	20240216	144900	630143240	9030	8980	9030	8980	12
311	20240216	144800	630035420	8990	8990	8990	8990	0
312	20240216	144700	630035420	8990	8990	8990	8990	111
313	20240216	144600	629037530	8980	8990	8990	8980	199
314	20240216	144500	627249480	8980	8980	8980	8980	0
315	20240216	144400	627249480	8980	8990	8990	8980	19
316	20240216	144300	627078850	9000	8980	9010	8980	43
317	20240216	144200	626692210	8980	8980	8980	8980	0
318	20240216	144100	626692210	8980	8990	8990	8980	58
319	20240216	144000	626171250	9010	8990	9010	8980	301
320	20240216	143900	623467200	9000	9010	9010	9000	6
321	20240216	143800	623413190	9010	9010	9010	9010	0
322	20240216	143700	623413190	9010	9010	9010	9010	0
323	20240216	143600	623413190	9010	9010	9010	9010	0
324	20240216	143500	623413190	9010	9010	9010	9010	508
325	20240216	143400	618836110	9020	9020	9020	9020	0
326	20240216	143300	618836110	9020	9010	9020	9010	11
327	20240216	143200	618736990	9020	9020	9020	9020	2
328	20240216	143100	618718950	9030	9040	9040	9030	2
329	20240216	143000	618700880	9000	9000	9000	9000	0
330	20240216	142900	618700880	9000	9000	9000	9000	0
331	20240216	142800	618700880	9000	9000	9000	9000	1
332	20240216	142700	618691880	9000	9010	9040	9000	275
333	20240216	142600	616216620	9040	9040	9040	9040	0
334	20240216	142500	616216620	9040	9040	9040	9040	1
335	20240216	142400	616207580	9040	9020	9040	9020	12
336	20240216	142300	616099120	9020	9020	9020	9020	342
337	20240216	142200	613014280	9040	9040	9040	9040	0
338	20240216	142100	613014280	9040	9040	9040	9040	1
339	20240216	142000	613005240	9030	9030	9030	9020	2002
340	20240216	141900	594944880	9030	9030	9030	9030	143
341	20240216	141800	593653590	9050	9050	9050	9050	0
342	20240216	141700	593653590	9050	9050	9050	9050	0
343	20240216	141600	593653590	9050	9050	9050	9050	0
344	20240216	141500	593653590	9050	9050	9050	9050	0
345	20240216	141400	593653590	9050	9050	9050	9050	0
346	20240216	141300	593653590	9050	9050	9050	9050	0
347	20240216	141200	593653590	9050	9050	9050	9050	0
348	20240216	141100	593653590	9050	9050	9050	9050	0
349	20240216	141000	593653590	9050	9050	9050	9050	1
350	20240216	140900	593644540	9020	9030	9030	9020	1000
351	20240216	140800	584617530	9040	9050	9050	9040	359
352	20240216	140700	581370630	9040	9040	9040	9040	0
353	20240216	140600	581370630	9040	9040	9040	9040	0
354	20240216	140500	581370630	9040	9040	9040	9040	56
355	20240216	140400	580864390	9050	9060	9060	9050	1743
356	20240216	140300	565087810	9070	9070	9070	9070	0
357	20240216	140200	565087810	9070	9070	9070	9070	0
358	20240216	140100	565087810	9070	9070	9070	9070	0
359	20240216	140000	565087810	9070	9070	9070	9070	0
360	20240216	135900	565087810	9070	9070	9070	9070	1
361	20240216	135800	565078740	9080	9080	9080	9080	1
362	20240216	135700	565069660	9070	9070	9070	9070	16
363	20240216	135600	564924540	9080	9080	9080	9080	0
364	20240216	135500	564924540	9080	9070	9080	9070	149
365	20240216	135400	563573100	9070	9070	9070	9070	72
366	20240216	135300	562920060	9070	9070	9070	9070	0
367	20240216	135200	562920060	9070	9070	9070	9070	0
368	20240216	135100	562920060	9070	9070	9070	9070	0
369	20240216	135000	562920060	9070	9070	9070	9070	31
370	20240216	134900	562638890	9080	9070	9080	9070	342
371	20240216	134800	559536940	9080	9080	9080	9080	0
372	20240216	134700	559536940	9080	9070	9080	9070	2
373	20240216	134600	559518790	9080	9070	9080	9070	2
374	20240216	134500	559500640	9080	9080	9080	9080	0
375	20240216	134400	559500640	9080	9070	9080	9070	2
376	20240216	134300	559482490	9070	9060	9070	9060	879
377	20240216	134200	551518550	9060	9060	9060	9060	0
378	20240216	134100	551518550	9060	9060	9060	9060	0
379	20240216	134000	551518550	9060	9060	9060	9060	1
380	20240216	133900	551509490	9060	9060	9060	9060	1
381	20240216	133800	551500430	9050	9050	9050	9050	1
382	20240216	133700	551491380	9060	9060	9060	9060	0
383	20240216	133600	551491380	9060	9060	9060	9040	44
384	20240216	133500	551093550	9060	9050	9060	9050	2
385	20240216	133400	551075440	9050	9060	9060	9050	4
386	20240216	133300	551039230	9050	9030	9050	9030	312
387	20240216	133200	548215770	9010	9010	9010	9010	8
388	20240216	133100	548143690	9010	9020	9020	9010	13
389	20240216	133000	548026460	9050	9020	9050	9010	9
390	20240216	132900	547945290	9040	9040	9040	9040	0
391	20240216	132800	547945290	9040	9040	9040	9040	6
392	20240216	132700	547891050	9040	9040	9040	9020	272
393	20240216	132600	545437570	9030	9030	9030	9030	0
394	20240216	132500	545437570	9030	9040	9040	9030	2
395	20240216	132400	545419500	9050	9050	9050	9050	1
396	20240216	132300	545410450	8970	9050	9050	8970	1001
397	20240216	132200	536401950	9050	9050	9050	9050	352
398	20240216	132100	533216350	9050	9050	9050	9050	397
399	20240216	132000	529623500	9060	9030	9060	9030	304
400	20240216	131900	526873330	9040	9040	9040	9040	0
401	20240216	131800	526873330	9040	9030	9040	9030	401
402	20240216	131700	523252290	9030	9030	9030	9030	0
403	20240216	131600	523252290	9030	9050	9050	9030	4
404	20240216	131500	523216150	9050	9040	9050	9040	3
405	20240216	131400	523189020	9060	9030	9060	9030	601
406	20240216	131300	517745250	9060	9050	9060	9050	302
407	20240216	131200	515012130	9050	9050	9050	9050	0
408	20240216	131100	515012130	9050	9050	9050	9050	100
409	20240216	131000	514107130	9050	9050	9050	9050	1
410	20240216	130900	514098080	9030	9030	9030	9030	99
411	20240216	130800	513204110	9020	9020	9020	9020	0
412	20240216	130700	513204110	9020	9020	9020	9020	0
413	20240216	130600	513204110	9020	9010	9020	8970	1413
414	20240216	130500	500506740	9060	9030	9060	9010	101
415	20240216	130400	499596520	9030	9030	9030	9030	0
416	20240216	130300	499596520	9030	9030	9030	9030	0
417	20240216	130200	499596520	9030	9030	9030	9030	92
418	20240216	130100	498765760	9030	9030	9030	9030	0
419	20240216	130000	498765760	9030	9030	9030	9030	0
420	20240216	125900	498765760	9030	9030	9030	9030	1
421	20240216	125800	498756730	9020	9050	9050	9020	84
422	20240216	125700	497998990	9030	9030	9030	9030	0
423	20240216	125600	497998990	9030	9030	9030	9030	0
424	20240216	125500	497998990	9030	9030	9030	9030	0
425	20240216	125400	497998990	9030	9030	9030	9030	0
426	20240216	125300	497998990	9030	9030	9030	9030	0
427	20240216	125200	497998990	9030	9030	9030	9030	0
428	20240216	125100	497998990	9030	9030	9030	9030	0
429	20240216	125000	497998990	9030	9030	9030	9030	0
430	20240216	124900	497998990	9030	9030	9030	9030	0
431	20240216	124800	497998990	9030	9040	9040	9030	3
432	20240216	124700	497971890	9070	9040	9070	9020	2098
433	20240216	124600	479008290	9050	9050	9060	9050	73
434	20240216	124500	478347630	9050	9050	9050	9050	0
435	20240216	124400	478347630	9050	9050	9050	9050	252
436	20240216	124300	476067030	9040	9040	9040	9040	0
437	20240216	124200	476067030	9040	9040	9040	9040	26
438	20240216	124100	475831990	9050	9050	9050	9050	1
439	20240216	124000	475822940	9040	9040	9040	9040	35
440	20240216	123900	475506540	9040	9040	9040	9040	0
441	20240216	123800	475506540	9040	9030	9040	9030	52
442	20240216	123700	475036480	9030	9030	9030	9030	0
443	20240216	123600	475036480	9030	9030	9030	9030	21
444	20240216	123500	474846850	9040	9040	9040	9040	1
445	20240216	123400	474837810	9040	9040	9040	9040	25
446	20240216	123300	474611810	9040	9040	9040	9040	0
447	20240216	123200	474611810	9040	9040	9040	9040	0
448	20240216	123100	474611810	9040	9050	9050	9040	6
449	20240216	123000	474557540	9050	9040	9050	9040	2
450	20240216	122900	474539450	9040	9040	9040	9040	0
451	20240216	122800	474539450	9040	9040	9040	9030	14
452	20240216	122700	474413010	9040	9040	9040	9040	22
453	20240216	122600	474214130	9070	9070	9070	9070	100
454	20240216	122500	473307130	9050	9040	9050	9040	2
455	20240216	122400	473289040	9020	9020	9020	9020	0
456	20240216	122300	473289040	9020	9020	9020	9020	15
457	20240216	122200	473153740	9020	9020	9020	9020	0
458	20240216	122100	473153740	9020	9020	9020	9020	0
459	20240216	122000	473153740	9020	9020	9020	9020	131
460	20240216	121900	471972120	9020	9020	9020	9020	20
461	20240216	121800	471791720	9020	9020	9020	9020	20
462	20240216	121700	471611320	9030	9070	9070	9030	5
463	20240216	121600	471566080	9060	9040	9060	9040	4
464	20240216	121500	471529880	9020	9020	9020	9020	0
465	20240216	121400	471529880	9020	9020	9020	9010	1700
466	20240216	121300	456205670	9030	9030	9030	9030	5
467	20240216	121200	456160520	9030	9030	9040	9030	4
468	20240216	121100	456124390	9070	9040	9070	9040	3
469	20240216	121000	456097240	9010	9010	9010	9010	0
470	20240216	120900	456097240	9010	9010	9010	9010	0
471	20240216	120800	456097240	9010	9040	9070	9010	401
472	20240216	120700	452481590	9070	9070	9070	9070	0
473	20240216	120600	452481590	9070	9070	9070	9070	0
474	20240216	120500	452481590	9070	9070	9070	9070	0
475	20240216	120400	452481590	9070	9070	9070	9070	0
476	20240216	120300	452481590	9070	9050	9070	9050	10
477	20240216	120200	452390950	9080	9050	9080	9050	690
478	20240216	120100	446146420	9080	9050	9080	9050	486
479	20240216	120000	441747520	9050	9040	9050	9020	2479
480	20240216	115900	419354240	9050	9050	9050	9050	0
481	20240216	115800	419354240	9050	9050	9050	9050	0
482	20240216	115700	419354240	9050	9050	9050	9050	0
483	20240216	115600	419354240	9050	9050	9050	9050	0
484	20240216	115500	419354240	9050	9050	9050	9040	152
485	20240216	115400	417978840	9050	9060	9060	9050	4
486	20240216	115300	417942630	9060	9060	9060	9060	1
487	20240216	115200	417933570	9080	9080	9080	9080	100
488	20240216	115100	417025570	9060	9080	9080	9060	2
489	20240216	115000	417007430	9060	9060	9060	9060	12
490	20240216	114900	416898710	9080	9070	9080	9070	2
491	20240216	114800	416880560	9070	9080	9080	9060	3
492	20240216	114700	416853350	9060	9060	9060	9060	0
493	20240216	114600	416853350	9060	9060	9060	9060	11
494	20240216	114500	416753690	9080	9050	9080	9040	181
495	20240216	114400	415116080	9080	9070	9080	9050	335
496	20240216	114300	412083200	9060	9070	9070	9060	2
497	20240216	114200	412065070	9090	9090	9090	9090	0
498	20240216	114100	412065070	9090	9090	9090	9090	0
499	20240216	114000	412065070	9090	9090	9090	9090	1
500	20240216	113900	412055980	9050	9050	9050	9050	66
501	20240216	113800	411458680	9050	9050	9050	9050	0
502	20240216	113700	411458680	9050	9050	9050	9050	0
503	20240216	113600	411458680	9050	9050	9050	9050	0
504	20240216	113500	411458680	9050	9050	9050	9050	0
505	20240216	113400	411458680	9050	9050	9050	9050	5
506	20240216	113300	411413430	9080	9080	9080	9080	100
507	20240216	113200	410505430	9080	9080	9080	9080	100
508	20240216	113100	409597430	9080	9040	9080	9040	1131
509	20240216	113000	399373150	9040	9060	9060	9040	196
510	20240216	112900	397601280	9040	9040	9040	9040	0
511	20240216	112800	397601280	9040	9040	9040	9040	0
512	20240216	112700	397601280	9040	9040	9040	9040	0
513	20240216	112600	397601280	9040	9040	9040	9040	0
514	20240216	112500	397601280	9040	9040	9040	9040	0
515	20240216	112400	397601280	9040	9060	9060	9040	4
516	20240216	112300	397565090	9050	9050	9050	9050	0
517	20240216	112200	397565090	9050	9050	9050	9050	0
518	20240216	112100	397565090	9050	9050	9050	9050	329
519	20240216	112000	394587640	9060	9060	9060	9060	160
520	20240216	111900	393138040	9100	9100	9100	9100	300
521	20240216	111800	390408040	9100	9100	9100	9100	0
522	20240216	111700	390408040	9100	9100	9100	9100	0
523	20240216	111600	390408040	9100	9060	9100	9060	51
524	20240216	111500	389945940	9050	9050	9050	9050	17
525	20240216	111400	389792090	9050	9050	9050	9050	100
526	20240216	111300	388887090	9060	9060	9060	9060	0
527	20240216	111200	388887090	9060	9060	9060	9060	0
528	20240216	111100	388887090	9060	9060	9060	9060	0
529	20240216	111000	388887090	9060	9060	9060	9060	0
530	20240216	110900	388887090	9060	9060	9060	9060	0
531	20240216	110800	388887090	9060	9060	9060	9060	0
532	20240216	110700	388887090	9060	9060	9060	9060	1
533	20240216	110600	388878030	9070	9080	9080	9070	88
534	20240216	110500	388079860	9100	9100	9100	9100	1
535	20240216	110400	388070760	9110	9110	9110	9110	0
536	20240216	110300	388070760	9110	9110	9110	9110	0
537	20240216	110200	388070760	9110	9110	9110	9110	0
538	20240216	110100	388070760	9110	9110	9110	9110	0
539	20240216	110000	388070760	9110	9110	9110	9110	0
540	20240216	105900	388070760	9110	9070	9110	9070	27
541	20240216	105800	387825710	9070	9070	9070	9070	0
542	20240216	105700	387825710	9070	9070	9070	9070	0
543	20240216	105600	387825710	9070	9070	9070	9070	0
544	20240216	105500	387825710	9070	9070	9070	9070	35
545	20240216	105400	387508260	9070	9100	9100	9070	450
546	20240216	105300	383419260	9090	9090	9090	9090	0
547	20240216	105200	383419260	9090	9080	9090	9080	78
548	20240216	105100	382710560	9080	9060	9080	9060	201
549	20240216	105000	380889080	9060	9050	9060	9040	114
550	20240216	104900	379857080	9050	9050	9050	9050	0
551	20240216	104800	379857080	9050	9050	9050	9050	0
552	20240216	104700	379857080	9050	9050	9050	9050	5
553	20240216	104600	379811830	9050	9050	9050	9050	498
554	20240216	104500	375304930	9050	9050	9050	9050	1
555	20240216	104400	375295880	9040	9040	9040	9040	2
556	20240216	104300	375277800	9060	9060	9060	9060	1
557	20240216	104200	375268740	9040	9040	9040	9040	0
558	20240216	104100	375268740	9040	9040	9040	9040	4
559	20240216	104000	375232580	9030	9030	9030	9030	0
560	20240216	103900	375232580	9030	9030	9030	9030	0
561	20240216	103800	375232580	9030	9030	9030	9030	0
562	20240216	103700	375232580	9030	9030	9030	9030	502
563	20240216	103600	370699520	9080	9080	9080	9080	0
564	20240216	103500	370699520	9080	9060	9080	9040	2879
565	20240216	103400	344662290	9080	9080	9080	9080	480
566	20240216	103300	340303890	9080	9080	9080	9080	400
567	20240216	103200	336671890	9080	9050	9080	9050	21
568	20240216	103100	336481810	9090	9090	9090	9090	0
569	20240216	103000	336481810	9090	9090	9090	9090	0
570	20240216	102900	336481810	9090	9090	9090	9090	0
571	20240216	102800	336481810	9090	9090	9090	9090	0
572	20240216	102700	336481810	9090	9090	9090	9090	0
573	20240216	102600	336481810	9090	9090	9090	9090	2
574	20240216	102500	336463630	9110	9110	9110	9110	0
575	20240216	102400	336463630	9110	9040	9110	9040	650
576	20240216	102300	330554480	9080	9080	9080	9040	254
577	20240216	102200	328250160	9040	9040	9040	9040	1
578	20240216	102100	328241120	9060	9060	9060	9060	0
579	20240216	102000	328241120	9060	9060	9060	9060	100
580	20240216	101900	327335120	9060	9060	9060	9060	0
581	20240216	101800	327335120	9060	9060	9060	9060	0
582	20240216	101700	327335120	9060	9060	9060	9060	0
583	20240216	101600	327335120	9060	9060	9060	9060	0
584	20240216	101500	327335120	9060	9060	9060	9060	0
585	20240216	101400	327335120	9060	9060	9060	9060	0
586	20240216	101300	327335120	9060	9060	9060	9060	0
587	20240216	101200	327335120	9060	9060	9060	9060	1
588	20240216	101100	327326060	9030	9030	9030	9030	1
589	20240216	101000	327317030	9060	9060	9060	9060	0
590	20240216	100900	327317030	9060	9060	9060	9060	1
591	20240216	100800	327307970	9070	9060	9070	9060	557
592	20240216	100700	322256100	9070	9070	9070	9070	1
593	20240216	100600	322247030	9070	9070	9070	9070	5
594	20240216	100500	322201680	9070	9040	9070	9000	1164
595	20240216	100400	311720850	9040	9040	9040	9040	0
596	20240216	100300	311720850	9040	9080	9090	9040	616
597	20240216	100200	306139160	9040	9030	9040	9030	29
598	20240216	100100	305877040	9030	9030	9030	9030	0
599	20240216	100000	305877040	9030	9030	9030	9030	0
600	20240216	095900	305877040	9030	9030	9030	9030	0
601	20240216	095800	305877040	9030	9030	9030	9030	0
602	20240216	095700	305877040	9030	9010	9030	9010	865
603	20240216	095600	298075560	9000	9000	9000	9000	237
604	20240216	095500	295942560	8980	8980	8980	8980	200
605	20240216	095400	294146560	8980	8980	8980	8980	77
606	20240216	095300	293455100	8980	9000	9000	8980	1101
607	20240216	095200	283561270	9010	9010	9010	9010	43
608	20240216	095100	283173840	9010	9020	9020	9010	100
609	20240216	095000	282272580	9020	9080	9080	9020	47
610	20240216	094900	281848580	9020	9020	9020	9020	500
611	20240216	094800	277338580	9020	9050	9050	9020	987
612	20240216	094700	268425880	9050	9050	9050	9050	210
613	20240216	094600	266525380	9090	9090	9090	9090	1
614	20240216	094500	266516290	9090	9090	9090	9090	5
615	20240216	094400	266470840	9100	9100	9100	9100	0
616	20240216	094300	266470840	9100	9090	9100	9080	1146
617	20240216	094200	256043660	9100	9030	9100	9030	1700
618	20240216	094100	240590540	9030	9070	9070	9030	501
619	20240216	094000	236066410	9160	9040	9160	9040	2442
620	20240216	093900	213942700	9010	9020	9030	9010	18
621	20240216	093800	213780290	9010	9020	9020	9010	207
622	20240216	093700	211913230	9010	9010	9040	9010	90
623	20240216	093600	211102300	9040	9010	9040	9010	105
624	20240216	093500	210153250	8980	8980	8980	8980	0
625	20240216	093400	210153250	8980	8990	9010	8980	1401
626	20240216	093300	197556840	9000	9010	9010	8990	459
627	20240216	093200	193425860	9010	9010	9010	9010	26
628	20240216	093100	193191600	9050	9020	9050	9010	37
629	20240216	093000	192857270	9020	9030	9030	9020	420
630	20240216	092900	189066540	9030	9050	9050	9030	1186
631	20240216	092800	178354970	9050	9060	9060	9050	162
632	20240216	092700	176887270	9040	9090	9090	9040	260
633	20240216	092600	174534610	9090	9100	9100	9090	30
634	20240216	092500	174261720	9090	9110	9110	9090	32
635	20240216	092400	173970240	9110	9120	9120	9100	1543
636	20240216	092300	159914020	9190	9140	9190	9120	735
637	20240216	092200	153180410	9130	9130	9130	9130	0
638	20240216	092100	153180410	9130	9140	9140	9130	80
639	20240216	092000	152449850	9140	9160	9160	9140	1250
640	20240216	091900	141023320	9180	9180	9180	9180	11
641	20240216	091800	140922340	9200	9200	9220	9150	541
642	20240216	091700	135964490	9200	9210	9210	9200	201
643	20240216	091600	134115280	9160	9200	9200	9160	200
644	20240216	091500	132281950	9200	9180	9200	9180	611
645	20240216	091400	126667770	9200	9200	9200	9200	0
646	20240216	091300	126667770	9200	9200	9200	9200	4
647	20240216	091200	126630970	9200	9150	9200	9130	2540
648	20240216	091100	103299800	9200	9140	9200	9140	767
649	20240216	091000	96255640	9150	9240	9240	9150	1569
650	20240216	090900	81843640	9240	9240	9240	9210	571
651	20240216	090800	76567690	9260	9220	9290	9220	1582
652	20240216	090700	61927210	9190	9240	9240	9180	505
653	20240216	090600	57261240	9240	9210	9250	9170	1125
654	20240216	090500	46879650	9210	9210	9210	9190	2563
655	20240216	090400	23277940	9150	9220	9220	9150	570
656	20240216	090300	18027440	9150	9150	9150	9150	0
657	20240216	090200	18027440	9150	9220	9220	9150	532
658	20240216	090100	13122540	9230	9230	9230	9110	568
659	20240216	090000	7900530	9140	9240	9240	9130	860