KissMeData/122450/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201300	191485755	5030	5030	5030	5030	521
3	20240216	201200	191485755	5030	5030	5030	5030	0
4	20240216	201100	191485755	5030	5030	5030	5030	0
5	20240216	201000	191485755	5030	5030	5030	5030	0
6	20240216	200900	191485755	5030	5030	5030	5030	0
7	20240216	200800	191485755	5030	5030	5030	5030	0
8	20240216	200700	191485755	5030	5030	5030	5030	0
9	20240216	200600	191485755	5030	5030	5030	5030	0
10	20240216	200500	191485755	5030	5030	5030	5030	0
11	20240216	200400	191485755	5030	5030	5030	5030	0
12	20240216	200300	191485755	5030	5030	5030	5030	0
13	20240216	200200	191485755	5030	5030	5030	5030	0
14	20240216	200100	191485755	5030	5030	5030	5030	0
15	20240216	200000	191485755	5030	5030	5030	5030	0
16	20240216	195900	191485755	5030	5030	5030	5030	0
17	20240216	195800	191485755	5030	5030	5030	5030	0
18	20240216	195700	191485755	5030	5030	5030	5030	0
19	20240216	195600	191485755	5030	5030	5030	5030	0
20	20240216	195500	191485755	5030	5030	5030	5030	0
21	20240216	195400	191485755	5030	5030	5030	5030	0
22	20240216	195300	191485755	5030	5030	5030	5030	0
23	20240216	195200	191485755	5030	5030	5030	5030	0
24	20240216	195100	191485755	5030	5030	5030	5030	0
25	20240216	195000	191485755	5030	5030	5030	5030	0
26	20240216	194900	191485755	5030	5030	5030	5030	0
27	20240216	194800	191485755	5030	5030	5030	5030	0
28	20240216	194700	191485755	5030	5030	5030	5030	0
29	20240216	194600	191485755	5030	5030	5030	5030	0
30	20240216	194500	191485755	5030	5030	5030	5030	0
31	20240216	194400	191485755	5030	5030	5030	5030	0
32	20240216	194300	191485755	5030	5030	5030	5030	521
33	20240216	194200	191485755	5030	5030	5030	5030	0
34	20240216	194100	191485755	5030	5030	5030	5030	0
35	20240216	194000	191485755	5030	5030	5030	5030	0
36	20240216	193900	191485755	5030	5030	5030	5030	0
37	20240216	193800	191485755	5030	5030	5030	5030	0
38	20240216	193700	191485755	5030	5030	5030	5030	0
39	20240216	193600	191485755	5030	5030	5030	5030	0
40	20240216	193500	191485755	5030	5030	5030	5030	0
41	20240216	193400	191485755	5030	5030	5030	5030	0
42	20240216	193300	191485755	5030	5030	5030	5030	0
43	20240216	193200	191485755	5030	5030	5030	5030	0
44	20240216	193100	191485755	5030	5030	5030	5030	0
45	20240216	193000	191485755	5030	5030	5030	5030	0
46	20240216	192900	191485755	5030	5030	5030	5030	0
47	20240216	192800	191485755	5030	5030	5030	5030	0
48	20240216	192700	191485755	5030	5030	5030	5030	0
49	20240216	192600	191485755	5030	5030	5030	5030	0
50	20240216	192500	191485755	5030	5030	5030	5030	0
51	20240216	192400	191485755	5030	5030	5030	5030	0
52	20240216	192300	191485755	5030	5030	5030	5030	0
53	20240216	192200	191485755	5030	5030	5030	5030	0
54	20240216	192100	191485755	5030	5030	5030	5030	0
55	20240216	192000	191485755	5030	5030	5030	5030	0
56	20240216	191900	191485755	5030	5030	5030	5030	0
57	20240216	191800	191485755	5030	5030	5030	5030	0
58	20240216	191700	191485755	5030	5030	5030	5030	0
59	20240216	191600	191485755	5030	5030	5030	5030	0
60	20240216	191500	191485755	5030	5030	5030	5030	0
61	20240216	191400	191485755	5030	5030	5030	5030	0
62	20240216	191300	191485755	5030	5030	5030	5030	521
63	20240216	191200	191485755	5030	5030	5030	5030	0
64	20240216	191100	191485755	5030	5030	5030	5030	0
65	20240216	191000	191485755	5030	5030	5030	5030	0
66	20240216	190900	191485755	5030	5030	5030	5030	0
67	20240216	190800	191485755	5030	5030	5030	5030	0
68	20240216	190700	191485755	5030	5030	5030	5030	0
69	20240216	190600	191485755	5030	5030	5030	5030	0
70	20240216	190500	191485755	5030	5030	5030	5030	0
71	20240216	190400	191485755	5030	5030	5030	5030	0
72	20240216	190300	191485755	5030	5030	5030	5030	0
73	20240216	190200	191485755	5030	5030	5030	5030	0
74	20240216	190100	191485755	5030	5030	5030	5030	0
75	20240216	190000	191485755	5030	5030	5030	5030	0
76	20240216	185900	191485755	5030	5030	5030	5030	0
77	20240216	185800	191485755	5030	5030	5030	5030	0
78	20240216	185700	191485755	5030	5030	5030	5030	0
79	20240216	185600	191485755	5030	5030	5030	5030	0
80	20240216	185500	191485755	5030	5030	5030	5030	0
81	20240216	185400	191485755	5030	5030	5030	5030	0
82	20240216	185300	191485755	5030	5030	5030	5030	0
83	20240216	185200	191485755	5030	5030	5030	5030	0
84	20240216	185100	191485755	5030	5030	5030	5030	0
85	20240216	185000	191485755	5030	5030	5030	5030	0
86	20240216	184900	191485755	5030	5030	5030	5030	0
87	20240216	184800	191485755	5030	5030	5030	5030	0
88	20240216	184700	191485755	5030	5030	5030	5030	0
89	20240216	184600	191485755	5030	5030	5030	5030	0
90	20240216	184500	191485755	5030	5030	5030	5030	0
91	20240216	184400	191485755	5030	5030	5030	5030	0
92	20240216	184300	191485755	5030	5030	5030	5030	521
93	20240216	184200	191485755	5030	5030	5030	5030	0
94	20240216	184100	191485755	5030	5030	5030	5030	0
95	20240216	184000	191485755	5030	5030	5030	5030	0
96	20240216	183900	191485755	5030	5030	5030	5030	0
97	20240216	183800	191485755	5030	5030	5030	5030	0
98	20240216	183700	191485755	5030	5030	5030	5030	0
99	20240216	183600	191485755	5030	5030	5030	5030	0
100	20240216	183500	191485755	5030	5030	5030	5030	0
101	20240216	183400	191485755	5030	5030	5030	5030	0
102	20240216	183300	191485755	5030	5030	5030	5030	0
103	20240216	183200	191485755	5030	5030	5030	5030	0
104	20240216	183100	191485755	5030	5030	5030	5030	0
105	20240216	183000	191485755	5030	5030	5030	5030	0
106	20240216	182900	191485755	5030	5030	5030	5030	0
107	20240216	182800	191485755	5030	5030	5030	5030	0
108	20240216	182700	191485755	5030	5030	5030	5030	0
109	20240216	182600	191485755	5030	5030	5030	5030	0
110	20240216	182500	191485755	5030	5030	5030	5030	0
111	20240216	182400	191485755	5030	5030	5030	5030	0
112	20240216	182300	191485755	5030	5030	5030	5030	0
113	20240216	182200	191485755	5030	5030	5030	5030	0
114	20240216	182100	191485755	5030	5030	5030	5030	0
115	20240216	182000	191485755	5030	5030	5030	5030	0
116	20240216	181900	191485755	5030	5030	5030	5030	0
117	20240216	181800	191485755	5030	5030	5030	5030	0
118	20240216	181700	191485755	5030	5030	5030	5030	0
119	20240216	181600	191485755	5030	5030	5030	5030	0
120	20240216	181500	191485755	5030	5030	5030	5030	0
121	20240216	181400	191485755	5030	5030	5030	5030	0
122	20240216	181300	191485755	5030	5030	5030	5030	521
123	20240216	181200	191485755	5030	5030	5030	5030	0
124	20240216	181100	191485755	5030	5030	5030	5030	0
125	20240216	181000	191485755	5030	5030	5030	5030	0
126	20240216	180900	191485755	5030	5030	5030	5030	0
127	20240216	180800	191485755	5030	5030	5030	5030	0
128	20240216	180700	191485755	5030	5030	5030	5030	0
129	20240216	180600	191485755	5030	5030	5030	5030	0
130	20240216	180500	191485755	5030	5030	5030	5030	0
131	20240216	180400	191485755	5030	5030	5030	5030	0
132	20240216	180300	191485755	5030	5030	5030	5030	0
133	20240216	180200	191485755	5030	5030	5030	5030	0
134	20240216	180100	191485755	5030	5030	5030	5030	0
135	20240216	180000	191485755	5030	5030	5030	5030	0
136	20240216	175900	191485755	5030	5030	5030	5030	0
137	20240216	175800	191485755	5030	5030	5030	5030	0
138	20240216	175700	191485755	5030	5030	5030	5030	0
139	20240216	175600	191485755	5030	5030	5030	5030	0
140	20240216	175500	191485755	5030	5030	5030	5030	0
141	20240216	175400	191485755	5030	5030	5030	5030	0
142	20240216	175300	191485755	5030	5030	5030	5030	0
143	20240216	175200	191485755	5030	5030	5030	5030	0
144	20240216	175100	191485755	5030	5030	5030	5030	0
145	20240216	175000	191485755	5030	5030	5030	5030	0
146	20240216	174900	191485755	5030	5030	5030	5030	0
147	20240216	174800	191485755	5030	5030	5030	5030	0
148	20240216	174700	191485755	5030	5030	5030	5030	0
149	20240216	174600	191485755	5030	5030	5030	5030	0
150	20240216	174500	191485755	5030	5030	5030	5030	0
151	20240216	174400	191485755	5030	5030	5030	5030	0
152	20240216	174300	191485755	5030	5030	5030	5030	521
153	20240216	174200	191485755	5030	5030	5030	5030	0
154	20240216	174100	191485755	5030	5030	5030	5030	0
155	20240216	174000	191485755	5030	5030	5030	5030	0
156	20240216	173900	191485755	5030	5030	5030	5030	0
157	20240216	173800	191485755	5030	5030	5030	5030	0
158	20240216	173700	191485755	5030	5030	5030	5030	0
159	20240216	173600	191485755	5030	5030	5030	5030	0
160	20240216	173500	191485755	5030	5030	5030	5030	0
161	20240216	173400	191485755	5030	5030	5030	5030	0
162	20240216	173300	191485755	5030	5030	5030	5030	0
163	20240216	173200	191485755	5030	5030	5030	5030	0
164	20240216	173100	191485755	5030	5030	5030	5030	0
165	20240216	173000	191485755	5030	5030	5030	5030	0
166	20240216	172900	191485755	5030	5030	5030	5030	0
167	20240216	172800	191485755	5030	5030	5030	5030	0
168	20240216	172700	191485755	5030	5030	5030	5030	0
169	20240216	172600	191485755	5030	5030	5030	5030	0
170	20240216	172500	191485755	5030	5030	5030	5030	0
171	20240216	172400	191485755	5030	5030	5030	5030	0
172	20240216	172300	191485755	5030	5030	5030	5030	0
173	20240216	172200	191485755	5030	5030	5030	5030	0
174	20240216	172100	191485755	5030	5030	5030	5030	0
175	20240216	172000	191485755	5030	5030	5030	5030	0
176	20240216	171900	191485755	5030	5030	5030	5030	0
177	20240216	171800	191485755	5030	5030	5030	5030	0
178	20240216	171700	191485755	5030	5030	5030	5030	0
179	20240216	171600	191485755	5030	5030	5030	5030	0
180	20240216	171500	191485755	5030	5030	5030	5030	0
181	20240216	171400	191485755	5030	5030	5030	5030	0
182	20240216	171300	191485755	5030	5030	5030	5030	521
183	20240216	171200	191485755	5030	5030	5030	5030	0
184	20240216	171100	191485755	5030	5030	5030	5030	0
185	20240216	171000	191485755	5030	5030	5030	5030	0
186	20240216	170900	191485755	5030	5030	5030	5030	0
187	20240216	170800	191485755	5030	5030	5030	5030	0
188	20240216	170700	191485755	5030	5030	5030	5030	0
189	20240216	170600	191485755	5030	5030	5030	5030	0
190	20240216	170500	191485755	5030	5030	5030	5030	0
191	20240216	170400	191485755	5030	5030	5030	5030	0
192	20240216	170300	191485755	5030	5030	5030	5030	0
193	20240216	170200	191485755	5030	5030	5030	5030	0
194	20240216	170100	191485755	5030	5030	5030	5030	0
195	20240216	170000	191485755	5030	5030	5030	5030	0
196	20240216	165900	191485755	5030	5030	5030	5030	0
197	20240216	165800	191485755	5030	5030	5030	5030	0
198	20240216	165700	191485755	5030	5030	5030	5030	0
199	20240216	165600	191485755	5030	5030	5030	5030	0
200	20240216	165500	191485755	5030	5030	5030	5030	0
201	20240216	165400	191485755	5030	5030	5030	5030	0
202	20240216	165300	191485755	5030	5030	5030	5030	0
203	20240216	165200	191485755	5030	5030	5030	5030	0
204	20240216	165100	191485755	5030	5030	5030	5030	0
205	20240216	165000	191485755	5030	5030	5030	5030	0
206	20240216	164900	191485755	5030	5030	5030	5030	0
207	20240216	164800	191485755	5030	5030	5030	5030	0
208	20240216	164700	191485755	5030	5030	5030	5030	0
209	20240216	164600	191485755	5030	5030	5030	5030	0
210	20240216	164500	191485755	5030	5030	5030	5030	0
211	20240216	164400	191485755	5030	5030	5030	5030	0
212	20240216	164300	191485755	5030	5030	5030	5030	521
213	20240216	164200	191485755	5030	5030	5030	5030	0
214	20240216	164100	191485755	5030	5030	5030	5030	0
215	20240216	164000	191485755	5030	5030	5030	5030	0
216	20240216	163900	191485755	5030	5030	5030	5030	0
217	20240216	163800	191485755	5030	5030	5030	5030	0
218	20240216	163700	191485755	5030	5030	5030	5030	0
219	20240216	163600	191485755	5030	5030	5030	5030	0
220	20240216	163500	191485755	5030	5030	5030	5030	0
221	20240216	163400	191485755	5030	5030	5030	5030	0
222	20240216	163300	191485755	5030	5030	5030	5030	0
223	20240216	163200	191485755	5030	5030	5030	5030	0
224	20240216	163100	191485755	5030	5030	5030	5030	0
225	20240216	163000	191485755	5030	5030	5030	5030	0
226	20240216	162900	191485755	5030	5030	5030	5030	0
227	20240216	162800	191485755	5030	5030	5030	5030	0
228	20240216	162700	191485755	5030	5030	5030	5030	0
229	20240216	162600	191485755	5030	5030	5030	5030	0
230	20240216	162500	191485755	5030	5030	5030	5030	0
231	20240216	162400	191485755	5030	5030	5030	5030	0
232	20240216	162300	191485755	5030	5030	5030	5030	0
233	20240216	162200	191485755	5030	5030	5030	5030	0
234	20240216	162100	191485755	5030	5030	5030	5030	0
235	20240216	162000	191485755	5030	5030	5030	5030	0
236	20240216	161900	191485755	5030	5030	5030	5030	0
237	20240216	161800	191485755	5030	5030	5030	5030	0
238	20240216	161700	191485755	5030	5030	5030	5030	0
239	20240216	161600	191485755	5030	5030	5030	5030	0
240	20240216	161500	191485755	5030	5030	5030	5030	0
241	20240216	161400	191485755	5030	5030	5030	5030	0
242	20240216	161300	191485755	5030	5030	5030	5030	521
243	20240216	161200	191485755	5030	5030	5030	5030	0
244	20240216	161100	191485755	5030	5030	5030	5030	0
245	20240216	161000	191485755	5030	5030	5030	5030	0
246	20240216	160900	191485755	5030	5030	5030	5030	0
247	20240216	160800	191485755	5030	5030	5030	5030	0
248	20240216	160700	191485755	5030	5030	5030	5030	0
249	20240216	160600	191485755	5030	5030	5030	5030	0
250	20240216	160500	191485755	5030	5030	5030	5030	0
251	20240216	160400	191485755	5030	5030	5030	5030	0
252	20240216	160300	191485755	5030	5030	5030	5030	0
253	20240216	160200	191485755	5030	5030	5030	5030	0
254	20240216	160100	191485755	5030	5030	5030	5030	0
255	20240216	160000	191485755	5030	5030	5030	5030	0
256	20240216	155900	191485755	5030	5030	5030	5030	0
257	20240216	155800	191485755	5030	5030	5030	5030	0
258	20240216	155700	191485755	5030	5030	5030	5030	0
259	20240216	155600	191485755	5030	5030	5030	5030	0
260	20240216	155500	191485755	5030	5030	5030	5030	0
261	20240216	155400	191485755	5030	5030	5030	5030	0
262	20240216	155300	191485755	5030	5030	5030	5030	0
263	20240216	155200	191485755	5030	5030	5030	5030	0
264	20240216	155100	191485755	5030	5030	5030	5030	0
265	20240216	155000	191485755	5030	5030	5030	5030	0
266	20240216	154900	191485755	5030	5030	5030	5030	0
267	20240216	154800	191485755	5030	5030	5030	5030	0
268	20240216	154700	191485755	5030	5030	5030	5030	0
269	20240216	154600	191485755	5030	5030	5030	5030	0
270	20240216	154500	191485755	5030	5030	5030	5030	0
271	20240216	154400	191485755	5030	5030	5030	5030	0
272	20240216	154300	191485755	5030	5030	5030	5030	521
273	20240216	154200	191485755	5030	5030	5030	5030	0
274	20240216	154100	191485755	5030	5030	5030	5030	0
275	20240216	154000	191485755	5030	5030	5030	5030	0
276	20240216	153900	191485755	5030	5030	5030	5030	0
277	20240216	153800	191485755	5030	5030	5030	5030	0
278	20240216	153700	191485755	5030	5030	5030	5030	0
279	20240216	153600	191485755	5030	5030	5030	5030	0
280	20240216	153500	191485755	5030	5030	5030	5030	0
281	20240216	153400	191485755	5030	5030	5030	5030	0
282	20240216	153300	191485755	5030	5030	5030	5030	0
283	20240216	153200	191485755	5030	5030	5030	5030	0
284	20240216	153100	191485755	5030	5030	5030	5030	0
285	20240216	153000	191485755	5030	5030	5030	5030	521
286	20240216	152900	188865125	5040	5040	5040	5040	0
287	20240216	152800	188865125	5040	5040	5040	5040	0
288	20240216	152700	188865125	5040	5040	5040	5040	0
289	20240216	152600	188865125	5040	5040	5040	5040	0
290	20240216	152500	188865125	5040	5040	5040	5040	0
291	20240216	152400	188865125	5040	5040	5040	5040	0
292	20240216	152300	188865125	5040	5040	5040	5040	0
293	20240216	152200	188865125	5040	5040	5040	5040	0
294	20240216	152100	188865125	5040	5040	5040	5040	0
295	20240216	152000	188865125	5040	5040	5040	5040	0
296	20240216	151900	188865125	5040	5000	5040	5000	1468
297	20240216	151800	181497945	5000	5000	5000	5000	0
298	20240216	151700	181497945	5000	5000	5000	5000	100
299	20240216	151600	180997945	5000	5000	5000	5000	90
300	20240216	151500	180547945	5000	5000	5000	5000	1
301	20240216	151400	180542945	5000	5000	5000	5000	30
302	20240216	151300	180392945	5000	5000	5000	5000	20
303	20240216	151200	180292945	5000	4995	5000	4995	11
304	20240216	151100	180237950	5000	5000	5000	5000	899
305	20240216	151000	175742950	5000	4995	5000	4995	2030
306	20240216	150900	165598450	5000	4980	5000	4980	484
307	20240216	150800	163187730	4980	4990	4990	4980	4536
308	20240216	150700	140572900	5000	4995	5000	4990	1010
309	20240216	150600	135529815	5000	5000	5000	5000	0
310	20240216	150500	135529815	5000	5000	5000	5000	0
311	20240216	150400	135529815	5000	5000	5000	5000	0
312	20240216	150300	135529815	5000	5000	5000	5000	10
313	20240216	150200	135479815	5000	5000	5000	5000	0
314	20240216	150100	135479815	5000	5000	5000	5000	0
315	20240216	150000	135479815	5000	5000	5000	5000	45
316	20240216	145900	135254815	5000	5000	5000	5000	30
317	20240216	145800	135104815	5000	5000	5000	5000	0
318	20240216	145700	135104815	5000	5000	5000	5000	30
319	20240216	145600	134954815	5000	5000	5000	5000	0
320	20240216	145500	134954815	5000	5000	5000	5000	0
321	20240216	145400	134954815	5000	5000	5000	5000	0
322	20240216	145300	134954815	5000	5000	5000	4995	401
323	20240216	145200	132950010	5000	5000	5000	5000	540
324	20240216	145100	130250010	5000	5000	5000	5000	100
325	20240216	145000	129750010	5000	5000	5000	5000	0
326	20240216	144900	129750010	5000	5000	5000	5000	123
327	20240216	144800	129135010	5000	4995	5000	4995	1870
328	20240216	144700	119790010	5000	5000	5000	5000	0
329	20240216	144600	119790010	5000	5000	5000	5000	0
330	20240216	144500	119790010	5000	5000	5000	5000	1
331	20240216	144400	119785010	5000	5000	5000	5000	30
332	20240216	144300	119635010	5000	5000	5000	5000	0
333	20240216	144200	119635010	5000	5000	5000	5000	1
334	20240216	144100	119630010	5000	5000	5000	5000	0
335	20240216	144000	119630010	5000	5000	5000	5000	1
336	20240216	143900	119625010	4995	4995	4995	4995	411
337	20240216	143800	117572065	5000	5000	5000	5000	0
338	20240216	143700	117572065	5000	4995	5000	4995	102
339	20240216	143600	117062565	5000	5020	5020	5000	1429
340	20240216	143500	109915305	5030	5030	5030	5030	0
341	20240216	143400	109915305	5030	5030	5030	5030	0
342	20240216	143300	109915305	5030	5030	5030	5030	10
343	20240216	143200	109865005	5040	5040	5040	5040	0
344	20240216	143100	109865005	5040	5040	5040	5040	0
345	20240216	143000	109865005	5040	5040	5040	5040	0
346	20240216	142900	109865005	5040	5040	5040	5040	0
347	20240216	142800	109865005	5040	5030	5040	5030	40
348	20240216	142700	109663795	5020	5020	5020	5020	0
349	20240216	142600	109663795	5020	5020	5020	5020	87
350	20240216	142500	109227055	5020	5020	5020	5020	0
351	20240216	142400	109227055	5020	5020	5020	5020	400
352	20240216	142300	107219055	5020	5010	5020	5000	572
353	20240216	142200	104356115	5020	5020	5020	5010	20
354	20240216	142100	104255815	5010	5010	5010	5010	300
355	20240216	142000	102752815	5020	5020	5020	5020	0
356	20240216	141900	102752815	5020	5020	5020	5020	0
357	20240216	141800	102752815	5020	5020	5020	5020	4
358	20240216	141700	102732735	5030	5030	5030	5030	0
359	20240216	141600	102732735	5030	5030	5030	5030	0
360	20240216	141500	102732735	5030	5030	5030	5030	19
361	20240216	141400	102637165	5030	5030	5030	5030	0
362	20240216	141300	102637165	5030	5030	5030	5030	0
363	20240216	141200	102637165	5030	5030	5030	5030	0
364	20240216	141100	102637165	5030	5030	5030	5030	0
365	20240216	141000	102637165	5030	5030	5030	5030	0
366	20240216	140900	102637165	5030	5030	5030	5030	0
367	20240216	140800	102637165	5030	5030	5030	5030	0
368	20240216	140700	102637165	5030	5030	5030	5030	0
369	20240216	140600	102637165	5030	5030	5030	5030	0
370	20240216	140500	102637165	5030	5030	5030	5030	0
371	20240216	140400	102637165	5030	5030	5030	5030	0
372	20240216	140300	102637165	5030	5030	5030	5030	0
373	20240216	140200	102637165	5030	5030	5030	5030	0
374	20240216	140100	102637165	5030	5030	5030	5030	0
375	20240216	140000	102637165	5030	5030	5030	5030	0
376	20240216	135900	102637165	5030	5030	5030	5030	0
377	20240216	135800	102637165	5030	5030	5030	5030	0
378	20240216	135700	102637165	5030	5030	5030	5030	2
379	20240216	135600	102627105	5030	5030	5030	5030	0
380	20240216	135500	102627105	5030	5030	5030	5030	0
381	20240216	135400	102627105	5030	5030	5030	5030	14
382	20240216	135300	102556685	5040	5040	5040	5040	0
383	20240216	135200	102556685	5040	5040	5040	5040	0
384	20240216	135100	102556685	5040	5040	5040	5040	0
385	20240216	135000	102556685	5040	5040	5040	5040	0
386	20240216	134900	102556685	5040	5040	5040	5040	0
387	20240216	134800	102556685	5040	5040	5040	5040	0
388	20240216	134700	102556685	5040	5040	5040	5040	0
389	20240216	134600	102556685	5040	5040	5040	5040	0
390	20240216	134500	102556685	5040	5040	5040	5040	0
391	20240216	134400	102556685	5040	5040	5040	5040	0
392	20240216	134300	102556685	5040	5040	5040	5040	0
393	20240216	134200	102556685	5040	5040	5040	5040	0
394	20240216	134100	102556685	5040	5030	5040	5030	146
395	20240216	134000	101822205	5030	5030	5030	5030	0
396	20240216	133900	101822205	5030	5030	5030	5030	0
397	20240216	133800	101822205	5030	5030	5030	5030	0
398	20240216	133700	101822205	5030	5030	5030	5030	0
399	20240216	133600	101822205	5030	5030	5030	5030	0
400	20240216	133500	101822205	5030	5030	5030	5030	0
401	20240216	133400	101822205	5030	5030	5030	5030	1
402	20240216	133300	101817175	5010	5020	5020	5010	520
403	20240216	133200	99211955	5030	5030	5030	5030	0
404	20240216	133100	99211955	5030	5030	5030	5030	0
405	20240216	133000	99211955	5030	5030	5030	5030	0
406	20240216	132900	99211955	5030	5030	5030	5030	0
407	20240216	132800	99211955	5030	5030	5030	5030	0
408	20240216	132700	99211955	5030	5030	5030	5030	1
409	20240216	132600	99206925	5030	5030	5030	5030	0
410	20240216	132500	99206925	5030	5030	5030	5030	0
411	20240216	132400	99206925	5030	5030	5030	5030	0
412	20240216	132300	99206925	5030	5030	5030	5030	0
413	20240216	132200	99206925	5030	5030	5030	5030	0
414	20240216	132100	99206925	5030	5030	5030	5030	0
415	20240216	132000	99206925	5030	5030	5030	5030	0
416	20240216	131900	99206925	5030	5030	5030	5030	0
417	20240216	131800	99206925	5030	5030	5030	5030	0
418	20240216	131700	99206925	5030	5030	5030	5030	0
419	20240216	131600	99206925	5030	5030	5030	5030	0
420	20240216	131500	99206925	5030	5030	5030	5030	0
421	20240216	131400	99206925	5030	5030	5030	5030	0
422	20240216	131300	99206925	5030	5030	5030	5030	10
423	20240216	131200	99156625	5000	5000	5000	5000	2
424	20240216	131100	99146625	5040	5040	5040	5040	0
425	20240216	131000	99146625	5040	5040	5040	5040	0
426	20240216	130900	99146625	5040	5040	5040	5040	0
427	20240216	130800	99146625	5040	5040	5040	5040	0
428	20240216	130700	99146625	5040	5040	5040	5040	0
429	20240216	130600	99146625	5040	5040	5040	5040	0
430	20240216	130500	99146625	5040	5040	5040	5040	0
431	20240216	130400	99146625	5040	5040	5040	5040	0
432	20240216	130300	99146625	5040	5040	5040	5040	0
433	20240216	130200	99146625	5040	5040	5040	5040	0
434	20240216	130100	99146625	5040	5040	5040	5040	0
435	20240216	130000	99146625	5040	5040	5040	5040	0
436	20240216	125900	99146625	5040	5040	5040	5040	0
437	20240216	125800	99146625	5040	5040	5040	5040	1
438	20240216	125700	99141585	5000	5010	5010	5000	1067
439	20240216	125600	93805765	5050	5050	5050	5050	1
440	20240216	125500	93800715	5010	5030	5030	5010	2014
441	20240216	125400	83701315	5050	5050	5050	5050	0
442	20240216	125300	83701315	5050	5050	5050	5050	0
443	20240216	125200	83701315	5050	5050	5050	5050	0
444	20240216	125100	83701315	5050	5050	5050	5050	0
445	20240216	125000	83701315	5050	5050	5050	5050	0
446	20240216	124900	83701315	5050	5050	5050	5050	1
447	20240216	124800	83696265	5030	5040	5040	5030	303
448	20240216	124700	82171035	5050	5050	5050	5050	1
449	20240216	124600	82165985	5050	5050	5050	5050	1
450	20240216	124500	82160935	5050	5050	5050	5050	0
451	20240216	124400	82160935	5050	5050	5050	5050	0
452	20240216	124300	82160935	5050	5050	5050	5050	0
453	20240216	124200	82160935	5050	5050	5050	5050	0
454	20240216	124100	82160935	5050	5050	5050	5050	0
455	20240216	124000	82160935	5050	5050	5050	5050	0
456	20240216	123900	82160935	5050	5050	5050	5050	0
457	20240216	123800	82160935	5050	5050	5050	5050	0
458	20240216	123700	82160935	5050	5050	5050	5050	0
459	20240216	123600	82160935	5050	5050	5050	5050	0
460	20240216	123500	82160935	5050	5050	5050	5050	0
461	20240216	123400	82160935	5050	5050	5050	5050	0
462	20240216	123300	82160935	5050	5050	5050	5050	0
463	20240216	123200	82160935	5050	5050	5050	5050	0
464	20240216	123100	82160935	5050	5050	5050	5050	0
465	20240216	123000	82160935	5050	5050	5050	5050	0
466	20240216	122900	82160935	5050	5050	5050	5050	138
467	20240216	122800	81464035	5050	5050	5050	5050	150
468	20240216	122700	80706535	5040	5030	5040	5030	1052
469	20240216	122600	75414275	5040	5040	5040	5040	0
470	20240216	122500	75414275	5040	5040	5040	5040	5
471	20240216	122400	75389075	5040	5040	5040	5040	134
472	20240216	122300	74713715	5050	5050	5050	5050	10
473	20240216	122200	74663215	5040	5040	5040	5040	162
474	20240216	122100	73846735	5040	5040	5040	5040	0
475	20240216	122000	73846735	5040	5050	5050	5040	248
476	20240216	121900	72596625	5050	5050	5050	5050	0
477	20240216	121800	72596625	5050	5050	5050	5050	0
478	20240216	121700	72596625	5050	5050	5050	5050	10
479	20240216	121600	72546125	5040	5040	5040	5040	0
480	20240216	121500	72546125	5040	5040	5040	5040	0
481	20240216	121400	72546125	5040	5040	5040	5040	0
482	20240216	121300	72546125	5040	5040	5040	5040	1
483	20240216	121200	72541085	5050	5050	5050	5050	0
484	20240216	121100	72541085	5050	5050	5050	5050	0
485	20240216	121000	72541085	5050	5050	5050	5050	0
486	20240216	120900	72541085	5050	5050	5050	5050	0
487	20240216	120800	72541085	5050	5050	5050	5050	0
488	20240216	120700	72541085	5050	5050	5050	5050	100
489	20240216	120600	72036085	5050	5050	5050	5050	0
490	20240216	120500	72036085	5050	5050	5050	5050	0
491	20240216	120400	72036085	5050	5050	5050	5050	0
492	20240216	120300	72036085	5050	5050	5050	5050	0
493	20240216	120200	72036085	5050	5050	5050	5050	0
494	20240216	120100	72036085	5050	5050	5050	5050	0
495	20240216	120000	72036085	5050	5050	5050	5050	0
496	20240216	115900	72036085	5050	5050	5050	5050	0
497	20240216	115800	72036085	5050	5050	5050	5050	0
498	20240216	115700	72036085	5050	5050	5050	5050	0
499	20240216	115600	72036085	5050	5050	5050	5050	0
500	20240216	115500	72036085	5050	5050	5050	5050	0
501	20240216	115400	72036085	5050	5050	5050	5050	0
502	20240216	115300	72036085	5050	5050	5050	5050	0
503	20240216	115200	72036085	5050	5050	5050	5050	0
504	20240216	115100	72036085	5050	5050	5050	5050	0
505	20240216	115000	72036085	5050	5050	5050	5050	0
506	20240216	114900	72036085	5050	5050	5050	5050	0
507	20240216	114800	72036085	5050	5050	5050	5050	0
508	20240216	114700	72036085	5050	5050	5050	5050	0
509	20240216	114600	72036085	5050	5050	5050	5050	0
510	20240216	114500	72036085	5050	5050	5050	5050	0
511	20240216	114400	72036085	5050	5050	5050	5050	111
512	20240216	114300	71475535	5050	5050	5050	5050	54
513	20240216	114200	71202835	5050	5050	5050	5050	0
514	20240216	114100	71202835	5050	5050	5050	5050	0
515	20240216	114000	71202835	5050	5050	5050	5050	0
516	20240216	113900	71202835	5050	5050	5050	5050	0
517	20240216	113800	71202835	5050	5050	5050	5050	0
518	20240216	113700	71202835	5050	5050	5050	5050	0
519	20240216	113600	71202835	5050	5050	5050	5050	0
520	20240216	113500	71202835	5050	5050	5050	5050	1
521	20240216	113400	71197785	5050	5040	5050	5040	58
522	20240216	113300	70905455	5050	5050	5050	5050	1
523	20240216	113200	70900405	5050	5040	5050	5040	144
524	20240216	113100	70174635	5040	5040	5040	5040	200
525	20240216	113000	69166635	5040	5040	5040	5040	0
526	20240216	112900	69166635	5040	5040	5040	5040	0
527	20240216	112800	69166635	5040	5040	5040	5040	0
528	20240216	112700	69166635	5040	5040	5040	5040	0
529	20240216	112600	69166635	5040	5040	5040	5040	0
530	20240216	112500	69166635	5040	5040	5040	5040	300
531	20240216	112400	67654635	5040	5040	5040	5040	1
532	20240216	112300	67649595	5040	5040	5040	5040	0
533	20240216	112200	67649595	5040	5040	5040	5040	1
534	20240216	112100	67644555	5040	5040	5040	5040	0
535	20240216	112000	67644555	5040	5040	5040	5040	0
536	20240216	111900	67644555	5040	5040	5040	5040	0
537	20240216	111800	67644555	5040	5040	5040	5040	0
538	20240216	111700	67644555	5040	5040	5040	5040	0
539	20240216	111600	67644555	5040	5040	5040	5040	0
540	20240216	111500	67644555	5040	5040	5040	5040	1
541	20240216	111400	67639515	5030	5030	5030	5030	8
542	20240216	111300	67599275	5040	5040	5040	5040	0
543	20240216	111200	67599275	5040	5040	5040	5040	0
544	20240216	111100	67599275	5040	5040	5040	5040	120
545	20240216	111000	66994475	5040	5040	5040	5040	0
546	20240216	110900	66994475	5040	5040	5040	5040	0
547	20240216	110800	66994475	5040	5040	5040	5040	0
548	20240216	110700	66994475	5040	5040	5040	5040	0
549	20240216	110600	66994475	5040	5040	5040	5040	0
550	20240216	110500	66994475	5040	5040	5040	5040	0
551	20240216	110400	66994475	5040	5030	5040	5030	10
552	20240216	110300	66944165	5040	5040	5040	5040	0
553	20240216	110200	66944165	5040	5040	5040	5040	0
554	20240216	110100	66944165	5040	5040	5040	5040	1
555	20240216	110000	66939125	5040	5040	5040	5040	0
556	20240216	105900	66939125	5040	5040	5040	5040	0
557	20240216	105800	66939125	5040	5040	5040	5040	0
558	20240216	105700	66939125	5040	5040	5040	5040	0
559	20240216	105600	66939125	5040	5040	5040	5040	0
560	20240216	105500	66939125	5040	5040	5040	5040	0
561	20240216	105400	66939125	5040	5040	5040	5040	50
562	20240216	105300	66687125	5040	5040	5040	5040	0
563	20240216	105200	66687125	5040	5040	5040	5040	0
564	20240216	105100	66687125	5040	5040	5040	5040	0
565	20240216	105000	66687125	5040	5040	5040	5040	0
566	20240216	104900	66687125	5040	5040	5040	5040	0
567	20240216	104800	66687125	5040	5040	5040	5040	0
568	20240216	104700	66687125	5040	5040	5040	5040	0
569	20240216	104600	66687125	5040	5040	5040	5040	0
570	20240216	104500	66687125	5040	5010	5040	5010	230
571	20240216	104400	65530815	5030	5030	5030	5030	0
572	20240216	104300	65530815	5030	5030	5030	5030	0
573	20240216	104200	65530815	5030	5030	5030	5030	0
574	20240216	104100	65530815	5030	5030	5030	5030	0
575	20240216	104000	65530815	5030	5030	5030	5030	0
576	20240216	103900	65530815	5030	5030	5030	5030	3
577	20240216	103800	65515725	5000	5000	5000	5000	3
578	20240216	103700	65500725	5030	5030	5030	5030	0
579	20240216	103600	65500725	5030	5030	5030	5030	0
580	20240216	103500	65500725	5030	5030	5030	5030	0
581	20240216	103400	65500725	5030	5030	5030	5030	0
582	20240216	103300	65500725	5030	5030	5030	5030	0
583	20240216	103200	65500725	5030	5030	5030	5030	21
584	20240216	103100	65395095	5030	5030	5030	5030	10
585	20240216	103000	65344795	5030	5030	5030	5030	0
586	20240216	102900	65344795	5030	5000	5030	5000	65
587	20240216	102800	65019765	5030	5030	5030	5030	0
588	20240216	102700	65019765	5030	5030	5030	5030	10
589	20240216	102600	64969465	5000	5000	5000	5000	343
590	20240216	102500	63254465	5000	5000	5000	5000	0
591	20240216	102400	63254465	5000	5000	5000	5000	50
592	20240216	102300	63004465	5000	5000	5000	5000	0
593	20240216	102200	63004465	5000	5000	5000	5000	215
594	20240216	102100	61929465	5000	5010	5010	5000	392
595	20240216	102000	59969155	5030	5030	5030	5030	60
596	20240216	101900	59667355	5030	5030	5030	5030	0
597	20240216	101800	59667355	5030	5030	5030	5030	0
598	20240216	101700	59667355	5030	5030	5030	5030	0
599	20240216	101600	59667355	5030	5030	5030	5030	0
600	20240216	101500	59667355	5030	5030	5030	5030	0
601	20240216	101400	59667355	5030	5030	5030	5030	10
602	20240216	101300	59617055	5030	5030	5030	5030	0
603	20240216	101200	59617055	5030	5030	5030	5030	0
604	20240216	101100	59617055	5030	5030	5030	5030	0
605	20240216	101000	59617055	5030	5030	5030	5030	0
606	20240216	100900	59617055	5030	5030	5030	5030	1
607	20240216	100800	59612025	5020	5020	5020	5020	101
608	20240216	100700	59105005	5020	5010	5020	5010	101
609	20240216	100600	58598005	5020	5020	5020	5020	0
610	20240216	100500	58598005	5020	5020	5020	5020	9
611	20240216	100400	58552825	5020	5010	5020	5010	86
612	20240216	100300	58121955	5010	5010	5010	5010	14
613	20240216	100200	58051815	5010	4990	5010	4990	101
614	20240216	100100	57547805	4995	5030	5030	4995	6573
615	20240216	100000	24671230	5030	5030	5030	5030	20
616	20240216	095900	24570630	5060	5060	5060	5060	5
617	20240216	095800	24545330	5060	5060	5060	5060	0
618	20240216	095700	24545330	5060	5060	5060	5060	0
619	20240216	095600	24545330	5060	5060	5060	5060	0
620	20240216	095500	24545330	5060	5060	5060	5060	0
621	20240216	095400	24545330	5060	5050	5060	5020	853
622	20240216	095300	20255080	5050	5050	5050	5050	1
623	20240216	095200	20250030	5050	5050	5050	5030	433
624	20240216	095100	18071780	5050	5050	5050	5050	0
625	20240216	095000	18071780	5050	5050	5050	5050	0
626	20240216	094900	18071780	5050	5050	5050	5050	15
627	20240216	094800	17996030	5050	5050	5050	5050	11
628	20240216	094700	17940480	5050	5050	5050	5050	0
629	20240216	094600	17940480	5050	5050	5050	5050	0
630	20240216	094500	17940480	5050	5050	5050	5050	0
631	20240216	094400	17940480	5050	5050	5050	5050	0
632	20240216	094300	17940480	5050	5040	5050	5040	9
633	20240216	094200	17895070	5060	5060	5060	5060	5
634	20240216	094100	17869770	5060	5060	5060	5060	0
635	20240216	094000	17869770	5060	5060	5060	5060	0
636	20240216	093900	17869770	5060	5060	5060	5060	406
637	20240216	093800	15815410	5060	5060	5060	5060	0
638	20240216	093700	15815410	5060	5060	5060	5060	0
639	20240216	093600	15815410	5060	5060	5060	5060	1
640	20240216	093500	15810350	5050	5050	5050	5050	3
641	20240216	093400	15795200	5070	5050	5070	5050	431
642	20240216	093300	13618550	5050	5050	5050	5050	579
643	20240216	093200	10694600	5030	5030	5030	5030	0
644	20240216	093100	10694600	5030	5030	5030	5030	0
645	20240216	093000	10694600	5030	5050	5050	5030	61
646	20240216	092900	10387750	5040	5040	5040	5040	10
647	20240216	092800	10337350	5050	5040	5050	5040	2
648	20240216	092700	10327260	5050	5050	5050	5050	0
649	20240216	092600	10327260	5050	5050	5050	5050	0
650	20240216	092500	10327260	5050	5040	5050	5040	560
651	20240216	092400	7504850	5050	5050	5050	5050	0
652	20240216	092300	7504850	5050	5050	5050	5050	0
653	20240216	092200	7504850	5050	5050	5050	5050	0
654	20240216	092100	7504850	5050	5050	5050	5050	0
655	20240216	092000	7504850	5050	5050	5050	5050	0
656	20240216	091900	7504850	5050	5050	5050	5050	0
657	20240216	091800	7504850	5050	5050	5070	5050	522
658	20240216	091700	4868730	5090	5090	5090	5090	0
659	20240216	091600	4868730	5090	5090	5090	5090	0
660	20240216	091500	4868730	5090	5090	5090	5090	0
661	20240216	091400	4868730	5090	5090	5090	5090	0
662	20240216	091300	4868730	5090	5090	5090	5090	0
663	20240216	091200	4868730	5090	5090	5090	5090	0
664	20240216	091100	4868730	5090	5090	5090	5090	10
665	20240216	091000	4817830	5060	5070	5070	5060	339
666	20240216	090900	3102480	5110	5110	5110	5110	0
667	20240216	090800	3102480	5110	5110	5110	5110	0
668	20240216	090700	3102480	5110	5110	5110	5110	0
669	20240216	090600	3102480	5110	5110	5110	5110	0
670	20240216	090500	3102480	5110	5110	5110	5110	0
671	20240216	090400	3102480	5110	5090	5110	5090	3
672	20240216	090300	3087190	5100	5100	5120	5100	6
673	20240216	090200	3056550	5110	5090	5140	5060	170
674	20240216	090100	2191010	5060	5060	5060	5060	31
675	20240216	090000	2034150	5090	5060	5090	5060	402