KissMeData/260660/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205000	170353880	5380	5380	5380	5380	1392
3	20240216	204900	170353880	5380	5380	5380	5380	0
4	20240216	204800	170353880	5380	5380	5380	5380	0
5	20240216	204700	170353880	5380	5380	5380	5380	0
6	20240216	204600	170353880	5380	5380	5380	5380	0
7	20240216	204500	170353880	5380	5380	5380	5380	0
8	20240216	204400	170353880	5380	5380	5380	5380	0
9	20240216	204300	170353880	5380	5380	5380	5380	0
10	20240216	204200	170353880	5380	5380	5380	5380	0
11	20240216	204100	170353880	5380	5380	5380	5380	0
12	20240216	204000	170353880	5380	5380	5380	5380	0
13	20240216	203900	170353880	5380	5380	5380	5380	0
14	20240216	203800	170353880	5380	5380	5380	5380	0
15	20240216	203700	170353880	5380	5380	5380	5380	0
16	20240216	203600	170353880	5380	5380	5380	5380	0
17	20240216	203500	170353880	5380	5380	5380	5380	0
18	20240216	203400	170353880	5380	5380	5380	5380	0
19	20240216	203300	170353880	5380	5380	5380	5380	0
20	20240216	203200	170353880	5380	5380	5380	5380	0
21	20240216	203100	170353880	5380	5380	5380	5380	0
22	20240216	203000	170353880	5380	5380	5380	5380	0
23	20240216	202900	170353880	5380	5380	5380	5380	0
24	20240216	202800	170353880	5380	5380	5380	5380	0
25	20240216	202700	170353880	5380	5380	5380	5380	0
26	20240216	202600	170353880	5380	5380	5380	5380	0
27	20240216	202500	170353880	5380	5380	5380	5380	0
28	20240216	202400	170353880	5380	5380	5380	5380	0
29	20240216	202300	170353880	5380	5380	5380	5380	0
30	20240216	202200	170353880	5380	5380	5380	5380	0
31	20240216	202100	170353880	5380	5380	5380	5380	0
32	20240216	202000	170353880	5380	5380	5380	5380	1392
33	20240216	201900	170353880	5380	5380	5380	5380	0
34	20240216	201800	170353880	5380	5380	5380	5380	0
35	20240216	201700	170353880	5380	5380	5380	5380	0
36	20240216	201600	170353880	5380	5380	5380	5380	0
37	20240216	201500	170353880	5380	5380	5380	5380	0
38	20240216	201400	170353880	5380	5380	5380	5380	0
39	20240216	201300	170353880	5380	5380	5380	5380	0
40	20240216	201200	170353880	5380	5380	5380	5380	0
41	20240216	201100	170353880	5380	5380	5380	5380	0
42	20240216	201000	170353880	5380	5380	5380	5380	0
43	20240216	200900	170353880	5380	5380	5380	5380	0
44	20240216	200800	170353880	5380	5380	5380	5380	0
45	20240216	200700	170353880	5380	5380	5380	5380	0
46	20240216	200600	170353880	5380	5380	5380	5380	0
47	20240216	200500	170353880	5380	5380	5380	5380	0
48	20240216	200400	170353880	5380	5380	5380	5380	0
49	20240216	200300	170353880	5380	5380	5380	5380	0
50	20240216	200200	170353880	5380	5380	5380	5380	0
51	20240216	200100	170353880	5380	5380	5380	5380	0
52	20240216	200000	170353880	5380	5380	5380	5380	0
53	20240216	195900	170353880	5380	5380	5380	5380	0
54	20240216	195800	170353880	5380	5380	5380	5380	0
55	20240216	195700	170353880	5380	5380	5380	5380	0
56	20240216	195600	170353880	5380	5380	5380	5380	0
57	20240216	195500	170353880	5380	5380	5380	5380	0
58	20240216	195400	170353880	5380	5380	5380	5380	0
59	20240216	195300	170353880	5380	5380	5380	5380	0
60	20240216	195200	170353880	5380	5380	5380	5380	0
61	20240216	195100	170353880	5380	5380	5380	5380	0
62	20240216	195000	170353880	5380	5380	5380	5380	1392
63	20240216	194900	170353880	5380	5380	5380	5380	0
64	20240216	194800	170353880	5380	5380	5380	5380	0
65	20240216	194700	170353880	5380	5380	5380	5380	0
66	20240216	194600	170353880	5380	5380	5380	5380	0
67	20240216	194500	170353880	5380	5380	5380	5380	0
68	20240216	194400	170353880	5380	5380	5380	5380	0
69	20240216	194300	170353880	5380	5380	5380	5380	0
70	20240216	194200	170353880	5380	5380	5380	5380	0
71	20240216	194100	170353880	5380	5380	5380	5380	0
72	20240216	194000	170353880	5380	5380	5380	5380	0
73	20240216	193900	170353880	5380	5380	5380	5380	0
74	20240216	193800	170353880	5380	5380	5380	5380	0
75	20240216	193700	170353880	5380	5380	5380	5380	0
76	20240216	193600	170353880	5380	5380	5380	5380	0
77	20240216	193500	170353880	5380	5380	5380	5380	0
78	20240216	193400	170353880	5380	5380	5380	5380	0
79	20240216	193300	170353880	5380	5380	5380	5380	0
80	20240216	193200	170353880	5380	5380	5380	5380	0
81	20240216	193100	170353880	5380	5380	5380	5380	0
82	20240216	193000	170353880	5380	5380	5380	5380	0
83	20240216	192900	170353880	5380	5380	5380	5380	0
84	20240216	192800	170353880	5380	5380	5380	5380	0
85	20240216	192700	170353880	5380	5380	5380	5380	0
86	20240216	192600	170353880	5380	5380	5380	5380	0
87	20240216	192500	170353880	5380	5380	5380	5380	0
88	20240216	192400	170353880	5380	5380	5380	5380	0
89	20240216	192300	170353880	5380	5380	5380	5380	0
90	20240216	192200	170353880	5380	5380	5380	5380	0
91	20240216	192100	170353880	5380	5380	5380	5380	0
92	20240216	192000	170353880	5380	5380	5380	5380	1392
93	20240216	191900	170353880	5380	5380	5380	5380	0
94	20240216	191800	170353880	5380	5380	5380	5380	0
95	20240216	191700	170353880	5380	5380	5380	5380	0
96	20240216	191600	170353880	5380	5380	5380	5380	0
97	20240216	191500	170353880	5380	5380	5380	5380	0
98	20240216	191400	170353880	5380	5380	5380	5380	0
99	20240216	191300	170353880	5380	5380	5380	5380	0
100	20240216	191200	170353880	5380	5380	5380	5380	0
101	20240216	191100	170353880	5380	5380	5380	5380	0
102	20240216	191000	170353880	5380	5380	5380	5380	0
103	20240216	190900	170353880	5380	5380	5380	5380	0
104	20240216	190800	170353880	5380	5380	5380	5380	0
105	20240216	190700	170353880	5380	5380	5380	5380	0
106	20240216	190600	170353880	5380	5380	5380	5380	0
107	20240216	190500	170353880	5380	5380	5380	5380	0
108	20240216	190400	170353880	5380	5380	5380	5380	0
109	20240216	190300	170353880	5380	5380	5380	5380	0
110	20240216	190200	170353880	5380	5380	5380	5380	0
111	20240216	190100	170353880	5380	5380	5380	5380	0
112	20240216	190000	170353880	5380	5380	5380	5380	0
113	20240216	185900	170353880	5380	5380	5380	5380	0
114	20240216	185800	170353880	5380	5380	5380	5380	0
115	20240216	185700	170353880	5380	5380	5380	5380	0
116	20240216	185600	170353880	5380	5380	5380	5380	0
117	20240216	185500	170353880	5380	5380	5380	5380	0
118	20240216	185400	170353880	5380	5380	5380	5380	0
119	20240216	185300	170353880	5380	5380	5380	5380	0
120	20240216	185200	170353880	5380	5380	5380	5380	0
121	20240216	185100	170353880	5380	5380	5380	5380	0
122	20240216	185000	170353880	5380	5380	5380	5380	1392
123	20240216	184900	170353880	5380	5380	5380	5380	0
124	20240216	184800	170353880	5380	5380	5380	5380	0
125	20240216	184700	170353880	5380	5380	5380	5380	0
126	20240216	184600	170353880	5380	5380	5380	5380	0
127	20240216	184500	170353880	5380	5380	5380	5380	0
128	20240216	184400	170353880	5380	5380	5380	5380	0
129	20240216	184300	170353880	5380	5380	5380	5380	0
130	20240216	184200	170353880	5380	5380	5380	5380	0
131	20240216	184100	170353880	5380	5380	5380	5380	0
132	20240216	184000	170353880	5380	5380	5380	5380	0
133	20240216	183900	170353880	5380	5380	5380	5380	0
134	20240216	183800	170353880	5380	5380	5380	5380	0
135	20240216	183700	170353880	5380	5380	5380	5380	0
136	20240216	183600	170353880	5380	5380	5380	5380	0
137	20240216	183500	170353880	5380	5380	5380	5380	0
138	20240216	183400	170353880	5380	5380	5380	5380	0
139	20240216	183300	170353880	5380	5380	5380	5380	0
140	20240216	183200	170353880	5380	5380	5380	5380	0
141	20240216	183100	170353880	5380	5380	5380	5380	0
142	20240216	183000	170353880	5380	5380	5380	5380	0
143	20240216	182900	170353880	5380	5380	5380	5380	0
144	20240216	182800	170353880	5380	5380	5380	5380	0
145	20240216	182700	170353880	5380	5380	5380	5380	0
146	20240216	182600	170353880	5380	5380	5380	5380	0
147	20240216	182500	170353880	5380	5380	5380	5380	0
148	20240216	182400	170353880	5380	5380	5380	5380	0
149	20240216	182300	170353880	5380	5380	5380	5380	0
150	20240216	182200	170353880	5380	5380	5380	5380	0
151	20240216	182100	170353880	5380	5380	5380	5380	0
152	20240216	182000	170353880	5380	5380	5380	5380	1392
153	20240216	181900	170353880	5380	5380	5380	5380	0
154	20240216	181800	170353880	5380	5380	5380	5380	0
155	20240216	181700	170353880	5380	5380	5380	5380	0
156	20240216	181600	170353880	5380	5380	5380	5380	0
157	20240216	181500	170353880	5380	5380	5380	5380	0
158	20240216	181400	170353880	5380	5380	5380	5380	0
159	20240216	181300	170353880	5380	5380	5380	5380	0
160	20240216	181200	170353880	5380	5380	5380	5380	0
161	20240216	181100	170353880	5380	5380	5380	5380	0
162	20240216	181000	170353880	5380	5380	5380	5380	0
163	20240216	180900	170353880	5380	5380	5380	5380	0
164	20240216	180800	170353880	5380	5380	5380	5380	0
165	20240216	180700	170353880	5380	5380	5380	5380	0
166	20240216	180600	170353880	5380	5380	5380	5380	0
167	20240216	180500	170353880	5380	5380	5380	5380	0
168	20240216	180400	170353880	5380	5380	5380	5380	0
169	20240216	180300	170353880	5380	5380	5380	5380	0
170	20240216	180200	170353880	5380	5380	5380	5380	0
171	20240216	180100	170353880	5380	5380	5380	5380	0
172	20240216	180000	170353880	5380	5380	5380	5380	0
173	20240216	175900	170353880	5380	5380	5380	5380	0
174	20240216	175800	170353880	5380	5380	5380	5380	0
175	20240216	175700	170353880	5380	5380	5380	5380	0
176	20240216	175600	170353880	5380	5380	5380	5380	0
177	20240216	175500	170353880	5380	5380	5380	5380	0
178	20240216	175400	170353880	5380	5380	5380	5380	0
179	20240216	175300	170353880	5380	5380	5380	5380	0
180	20240216	175200	170353880	5380	5380	5380	5380	0
181	20240216	175100	170353880	5380	5380	5380	5380	0
182	20240216	175000	170353880	5380	5380	5380	5380	1392
183	20240216	174900	170353880	5380	5380	5380	5380	0
184	20240216	174800	170353880	5380	5380	5380	5380	0
185	20240216	174700	170353880	5380	5380	5380	5380	0
186	20240216	174600	170353880	5380	5380	5380	5380	0
187	20240216	174500	170353880	5380	5380	5380	5380	0
188	20240216	174400	170353880	5380	5380	5380	5380	0
189	20240216	174300	170353880	5380	5380	5380	5380	0
190	20240216	174200	170353880	5380	5380	5380	5380	0
191	20240216	174100	170353880	5380	5380	5380	5380	0
192	20240216	174000	170353880	5380	5380	5380	5380	0
193	20240216	173900	170353880	5380	5380	5380	5380	0
194	20240216	173800	170353880	5380	5380	5380	5380	0
195	20240216	173700	170353880	5380	5380	5380	5380	0
196	20240216	173600	170353880	5380	5380	5380	5380	0
197	20240216	173500	170353880	5380	5380	5380	5380	0
198	20240216	173400	170353880	5380	5380	5380	5380	0
199	20240216	173300	170353880	5380	5380	5380	5380	0
200	20240216	173200	170353880	5380	5380	5380	5380	0
201	20240216	173100	170353880	5380	5380	5380	5380	0
202	20240216	173000	170353880	5380	5380	5380	5380	0
203	20240216	172900	170353880	5380	5380	5380	5380	0
204	20240216	172800	170353880	5380	5380	5380	5380	0
205	20240216	172700	170353880	5380	5380	5380	5380	0
206	20240216	172600	170353880	5380	5380	5380	5380	0
207	20240216	172500	170353880	5380	5380	5380	5380	0
208	20240216	172400	170353880	5380	5380	5380	5380	0
209	20240216	172300	170353880	5380	5380	5380	5380	0
210	20240216	172200	170353880	5380	5380	5380	5380	0
211	20240216	172100	170353880	5380	5380	5380	5380	0
212	20240216	172000	170353880	5380	5380	5380	5380	1392
213	20240216	171900	170353880	5380	5380	5380	5380	0
214	20240216	171800	170353880	5380	5380	5380	5380	0
215	20240216	171700	170353880	5380	5380	5380	5380	0
216	20240216	171600	170353880	5380	5380	5380	5380	0
217	20240216	171500	170353880	5380	5380	5380	5380	0
218	20240216	171400	170353880	5380	5380	5380	5380	0
219	20240216	171300	170353880	5380	5380	5380	5380	0
220	20240216	171200	170353880	5380	5380	5380	5380	0
221	20240216	171100	170353880	5380	5380	5380	5380	0
222	20240216	171000	170353880	5380	5380	5380	5380	0
223	20240216	170900	170353880	5380	5380	5380	5380	0
224	20240216	170800	170353880	5380	5380	5380	5380	0
225	20240216	170700	170353880	5380	5380	5380	5380	0
226	20240216	170600	170353880	5380	5380	5380	5380	0
227	20240216	170500	170353880	5380	5380	5380	5380	0
228	20240216	170400	170353880	5380	5380	5380	5380	0
229	20240216	170300	170353880	5380	5380	5380	5380	0
230	20240216	170200	170353880	5380	5380	5380	5380	0
231	20240216	170100	170353880	5380	5380	5380	5380	0
232	20240216	170000	170353880	5380	5380	5380	5380	0
233	20240216	165900	170353880	5380	5380	5380	5380	0
234	20240216	165800	170353880	5380	5380	5380	5380	0
235	20240216	165700	170353880	5380	5380	5380	5380	0
236	20240216	165600	170353880	5380	5380	5380	5380	0
237	20240216	165500	170353880	5380	5380	5380	5380	0
238	20240216	165400	170353880	5380	5380	5380	5380	0
239	20240216	165300	170353880	5380	5380	5380	5380	0
240	20240216	165200	170353880	5380	5380	5380	5380	0
241	20240216	165100	170353880	5380	5380	5380	5380	0
242	20240216	165000	170353880	5380	5380	5380	5380	1392
243	20240216	164900	170353880	5380	5380	5380	5380	0
244	20240216	164800	170353880	5380	5380	5380	5380	0
245	20240216	164700	170353880	5380	5380	5380	5380	0
246	20240216	164600	170353880	5380	5380	5380	5380	0
247	20240216	164500	170353880	5380	5380	5380	5380	0
248	20240216	164400	170353880	5380	5380	5380	5380	0
249	20240216	164300	170353880	5380	5380	5380	5380	0
250	20240216	164200	170353880	5380	5380	5380	5380	0
251	20240216	164100	170353880	5380	5380	5380	5380	0
252	20240216	164000	170353880	5380	5380	5380	5380	0
253	20240216	163900	170353880	5380	5380	5380	5380	0
254	20240216	163800	170353880	5380	5380	5380	5380	0
255	20240216	163700	170353880	5380	5380	5380	5380	0
256	20240216	163600	170353880	5380	5380	5380	5380	0
257	20240216	163500	170353880	5380	5380	5380	5380	0
258	20240216	163400	170353880	5380	5380	5380	5380	0
259	20240216	163300	170353880	5380	5380	5380	5380	0
260	20240216	163200	170353880	5380	5380	5380	5380	0
261	20240216	163100	170353880	5380	5380	5380	5380	0
262	20240216	163000	170353880	5380	5380	5380	5380	0
263	20240216	162900	170353880	5380	5380	5380	5380	0
264	20240216	162800	170353880	5380	5380	5380	5380	0
265	20240216	162700	170353880	5380	5380	5380	5380	0
266	20240216	162600	170353880	5380	5380	5380	5380	0
267	20240216	162500	170353880	5380	5380	5380	5380	0
268	20240216	162400	170353880	5380	5380	5380	5380	0
269	20240216	162300	170353880	5380	5380	5380	5380	0
270	20240216	162200	170353880	5380	5380	5380	5380	0
271	20240216	162100	170353880	5380	5380	5380	5380	0
272	20240216	162000	170353880	5380	5380	5380	5380	1392
273	20240216	161900	170353880	5380	5380	5380	5380	0
274	20240216	161800	170353880	5380	5380	5380	5380	0
275	20240216	161700	170353880	5380	5380	5380	5380	0
276	20240216	161600	170353880	5380	5380	5380	5380	0
277	20240216	161500	170353880	5380	5380	5380	5380	0
278	20240216	161400	170353880	5380	5380	5380	5380	0
279	20240216	161300	170353880	5380	5380	5380	5380	0
280	20240216	161200	170353880	5380	5380	5380	5380	0
281	20240216	161100	170353880	5380	5380	5380	5380	0
282	20240216	161000	170353880	5380	5380	5380	5380	0
283	20240216	160900	170353880	5380	5380	5380	5380	0
284	20240216	160800	170353880	5380	5380	5380	5380	0
285	20240216	160700	170353880	5380	5380	5380	5380	0
286	20240216	160600	170353880	5380	5380	5380	5380	0
287	20240216	160500	170353880	5380	5380	5380	5380	0
288	20240216	160400	170353880	5380	5380	5380	5380	0
289	20240216	160300	170353880	5380	5380	5380	5380	0
290	20240216	160200	170353880	5380	5380	5380	5380	0
291	20240216	160100	170353880	5380	5380	5380	5380	0
292	20240216	160000	170353880	5380	5380	5380	5380	0
293	20240216	155900	170353880	5380	5380	5380	5380	0
294	20240216	155800	170353880	5380	5380	5380	5380	0
295	20240216	155700	170353880	5380	5380	5380	5380	0
296	20240216	155600	170353880	5380	5380	5380	5380	0
297	20240216	155500	170353880	5380	5380	5380	5380	0
298	20240216	155400	170353880	5380	5380	5380	5380	0
299	20240216	155300	170353880	5380	5380	5380	5380	0
300	20240216	155200	170353880	5380	5380	5380	5380	0
301	20240216	155100	170353880	5380	5380	5380	5380	0
302	20240216	155000	170353880	5380	5380	5380	5380	1392
303	20240216	154900	170353880	5380	5380	5380	5380	0
304	20240216	154800	170353880	5380	5380	5380	5380	0
305	20240216	154700	170353880	5380	5380	5380	5380	0
306	20240216	154600	170353880	5380	5380	5380	5380	0
307	20240216	154500	170353880	5380	5380	5380	5380	0
308	20240216	154400	170353880	5380	5380	5380	5380	0
309	20240216	154300	170353880	5380	5380	5380	5380	0
310	20240216	154200	170353880	5380	5380	5380	5380	0
311	20240216	154100	170353880	5380	5380	5380	5380	0
312	20240216	154000	170353880	5380	5380	5380	5380	0
313	20240216	153900	170353880	5380	5380	5380	5380	0
314	20240216	153800	170353880	5380	5380	5380	5380	0
315	20240216	153700	170353880	5380	5380	5380	5380	0
316	20240216	153600	170353880	5380	5380	5380	5380	0
317	20240216	153500	170353880	5380	5380	5380	5380	0
318	20240216	153400	170353880	5380	5380	5380	5380	0
319	20240216	153300	170353880	5380	5380	5380	5380	0
320	20240216	153200	170353880	5380	5380	5380	5380	0
321	20240216	153100	170353880	5380	5380	5380	5380	0
322	20240216	153000	170353880	5380	5380	5380	5380	1392
323	20240216	152900	162864920	5380	5380	5380	5380	0
324	20240216	152800	162864920	5380	5380	5380	5380	0
325	20240216	152700	162864920	5380	5380	5380	5380	0
326	20240216	152600	162864920	5380	5380	5380	5380	0
327	20240216	152500	162864920	5380	5380	5380	5380	0
328	20240216	152400	162864920	5380	5380	5380	5380	0
329	20240216	152300	162864920	5380	5380	5380	5380	0
330	20240216	152200	162864920	5380	5380	5380	5380	0
331	20240216	152100	162864920	5380	5380	5380	5380	0
332	20240216	152000	162864920	5380	5380	5380	5380	0
333	20240216	151900	162864920	5380	5370	5380	5350	228
334	20240216	151800	161641850	5370	5370	5370	5370	0
335	20240216	151700	161641850	5370	5370	5370	5370	8
336	20240216	151600	161598890	5370	5370	5370	5370	567
337	20240216	151500	158554100	5370	5370	5370	5370	8
338	20240216	151400	158511140	5370	5370	5370	5370	568
339	20240216	151300	155460980	5370	5370	5370	5370	294
340	20240216	151200	153882200	5370	5370	5370	5370	0
341	20240216	151100	153882200	5370	5370	5370	5370	8
342	20240216	151000	153839240	5370	5360	5370	5350	869
343	20240216	150900	149181380	5360	5350	5360	5350	906
344	20240216	150800	144331680	5350	5350	5350	5350	0
345	20240216	150700	144331680	5350	5350	5350	5350	187
346	20240216	150600	143331230	5350	5350	5350	5350	100
347	20240216	150500	142796230	5350	5350	5350	5350	7
348	20240216	150400	142758780	5330	5330	5330	5330	0
349	20240216	150300	142758780	5330	5330	5330	5330	0
350	20240216	150200	142758780	5330	5330	5330	5330	0
351	20240216	150100	142758780	5330	5350	5350	5330	1001
352	20240216	150000	137423430	5340	5340	5340	5340	2
353	20240216	145900	137412750	5350	5350	5350	5350	45
354	20240216	145800	137172000	5340	5340	5340	5340	50
355	20240216	145700	136905000	5350	5350	5350	5350	0
356	20240216	145600	136905000	5350	5350	5350	5350	1
357	20240216	145500	136899650	5340	5340	5340	5340	0
358	20240216	145400	136899650	5340	5340	5340	5340	1394
359	20240216	145300	129455690	5330	5320	5330	5320	2974
360	20240216	145200	113622180	5320	5320	5320	5320	0
361	20240216	145100	113622180	5320	5320	5320	5320	0
362	20240216	145000	113622180	5320	5320	5320	5320	0
363	20240216	144900	113622180	5320	5320	5320	5320	0
364	20240216	144800	113622180	5320	5320	5320	5320	38
365	20240216	144700	113420020	5310	5310	5310	5310	2
366	20240216	144600	113409400	5320	5320	5320	5320	0
367	20240216	144500	113409400	5320	5320	5320	5320	1
368	20240216	144400	113404080	5290	5290	5290	5290	0
369	20240216	144300	113404080	5290	5290	5290	5290	0
370	20240216	144200	113404080	5290	5290	5290	5290	0
371	20240216	144100	113404080	5290	5290	5290	5290	0
372	20240216	144000	113404080	5290	5310	5310	5290	1816
373	20240216	143900	103791310	5320	5320	5320	5320	0
374	20240216	143800	103791310	5320	5320	5320	5310	57
375	20240216	143700	103488570	5320	5320	5320	5320	0
376	20240216	143600	103488570	5320	5320	5320	5320	27
377	20240216	143500	103344930	5320	5320	5320	5320	0
378	20240216	143400	103344930	5320	5320	5320	5320	0
379	20240216	143300	103344930	5320	5320	5320	5320	0
380	20240216	143200	103344930	5320	5320	5320	5320	0
381	20240216	143100	103344930	5320	5320	5320	5320	1
382	20240216	143000	103339610	5310	5310	5310	5310	0
383	20240216	142900	103339610	5310	5310	5310	5310	0
384	20240216	142800	103339610	5310	5310	5310	5310	0
385	20240216	142700	103339610	5310	5310	5310	5310	0
386	20240216	142600	103339610	5310	5310	5310	5310	0
387	20240216	142500	103339610	5310	5310	5310	5310	0
388	20240216	142400	103339610	5310	5310	5310	5310	0
389	20240216	142300	103339610	5310	5310	5310	5310	0
390	20240216	142200	103339610	5310	5310	5310	5310	0
391	20240216	142100	103339610	5310	5310	5310	5310	0
392	20240216	142000	103339610	5310	5310	5310	5310	15
393	20240216	141900	103259960	5310	5310	5310	5310	0
394	20240216	141800	103259960	5310	5310	5310	5310	200
395	20240216	141700	102197960	5310	5310	5310	5310	0
396	20240216	141600	102197960	5310	5310	5310	5310	0
397	20240216	141500	102197960	5310	5310	5310	5310	0
398	20240216	141400	102197960	5310	5310	5310	5310	0
399	20240216	141300	102197960	5310	5310	5310	5310	290
400	20240216	141200	100658060	5310	5310	5310	5310	0
401	20240216	141100	100658060	5310	5310	5310	5310	0
402	20240216	141000	100658060	5310	5310	5310	5310	0
403	20240216	140900	100658060	5310	5310	5310	5310	0
404	20240216	140800	100658060	5310	5310	5310	5310	0
405	20240216	140700	100658060	5310	5310	5310	5310	0
406	20240216	140600	100658060	5310	5310	5310	5310	0
407	20240216	140500	100658060	5310	5310	5310	5310	0
408	20240216	140400	100658060	5310	5310	5310	5310	0
409	20240216	140300	100658060	5310	5310	5310	5310	0
410	20240216	140200	100658060	5310	5310	5310	5310	4
411	20240216	140100	100636820	5310	5310	5310	5310	0
412	20240216	140000	100636820	5310	5310	5310	5310	0
413	20240216	135900	100636820	5310	5310	5310	5310	0
414	20240216	135800	100636820	5310	5310	5310	5310	14
415	20240216	135700	100562480	5320	5320	5320	5320	1
416	20240216	135600	100557160	5320	5320	5320	5320	1
417	20240216	135500	100551840	5310	5310	5310	5310	0
418	20240216	135400	100551840	5310	5310	5310	5310	0
419	20240216	135300	100551840	5310	5310	5310	5310	0
420	20240216	135200	100551840	5310	5310	5310	5310	0
421	20240216	135100	100551840	5310	5310	5310	5310	0
422	20240216	135000	100551840	5310	5310	5310	5310	0
423	20240216	134900	100551840	5310	5310	5310	5310	0
424	20240216	134800	100551840	5310	5310	5310	5310	0
425	20240216	134700	100551840	5310	5310	5310	5310	0
426	20240216	134600	100551840	5310	5310	5310	5310	0
427	20240216	134500	100551840	5310	5310	5310	5310	0
428	20240216	134400	100551840	5310	5310	5310	5310	0
429	20240216	134300	100551840	5310	5310	5310	5310	0
430	20240216	134200	100551840	5310	5310	5310	5310	0
431	20240216	134100	100551840	5310	5310	5310	5310	0
432	20240216	134000	100551840	5310	5310	5310	5310	208
433	20240216	133900	99447360	5300	5300	5300	5300	0
434	20240216	133800	99447360	5300	5300	5300	5300	0
435	20240216	133700	99447360	5300	5300	5300	5300	0
436	20240216	133600	99447360	5300	5300	5300	5300	0
437	20240216	133500	99447360	5300	5300	5300	5300	0
438	20240216	133400	99447360	5300	5300	5300	5300	0
439	20240216	133300	99447360	5300	5300	5300	5300	0
440	20240216	133200	99447360	5300	5300	5300	5300	0
441	20240216	133100	99447360	5300	5300	5300	5300	0
442	20240216	133000	99447360	5300	5300	5300	5300	0
443	20240216	132900	99447360	5300	5300	5300	5300	818
444	20240216	132800	95111960	5290	5290	5290	5290	0
445	20240216	132700	95111960	5290	5290	5290	5290	178
446	20240216	132600	94170340	5300	5300	5300	5300	10
447	20240216	132500	94117340	5300	5300	5300	5300	0
448	20240216	132400	94117340	5300	5300	5300	5300	0
449	20240216	132300	94117340	5300	5300	5300	5300	0
450	20240216	132200	94117340	5300	5300	5300	5300	100
451	20240216	132100	93587340	5300	5300	5300	5300	0
452	20240216	132000	93587340	5300	5300	5300	5300	0
453	20240216	131900	93587340	5300	5300	5300	5300	715
454	20240216	131800	89797840	5300	5300	5300	5300	0
455	20240216	131700	89797840	5300	5290	5300	5270	1281
456	20240216	131600	83043590	5300	5300	5300	5300	0
457	20240216	131500	83043590	5300	5300	5300	5300	1
458	20240216	131400	83038290	5300	5300	5300	5300	1
459	20240216	131300	83032990	5300	5300	5300	5300	0
460	20240216	131200	83032990	5300	5300	5300	5300	0
461	20240216	131100	83032990	5300	5300	5300	5300	0
462	20240216	131000	83032990	5300	5300	5300	5300	5
463	20240216	130900	83006490	5300	5300	5300	5300	0
464	20240216	130800	83006490	5300	5300	5300	5300	0
465	20240216	130700	83006490	5300	5290	5300	5290	2
466	20240216	130600	82995900	5290	5290	5290	5290	0
467	20240216	130500	82995900	5290	5290	5290	5290	0
468	20240216	130400	82995900	5290	5290	5290	5290	1
469	20240216	130300	82990610	5300	5300	5300	5300	0
470	20240216	130200	82990610	5300	5300	5300	5300	0
471	20240216	130100	82990610	5300	5300	5300	5300	0
472	20240216	130000	82990610	5300	5300	5300	5300	0
473	20240216	125900	82990610	5300	5300	5300	5300	0
474	20240216	125800	82990610	5300	5300	5300	5300	0
475	20240216	125700	82990610	5300	5300	5300	5300	0
476	20240216	125600	82990610	5300	5290	5300	5290	2
477	20240216	125500	82980020	5300	5300	5300	5300	0
478	20240216	125400	82980020	5300	5300	5300	5300	0
479	20240216	125300	82980020	5300	5300	5300	5300	0
480	20240216	125200	82980020	5300	5300	5300	5300	0
481	20240216	125100	82980020	5300	5300	5300	5300	0
482	20240216	125000	82980020	5300	5300	5300	5300	0
483	20240216	124900	82980020	5300	5300	5300	5300	0
484	20240216	124800	82980020	5300	5300	5300	5300	0
485	20240216	124700	82980020	5300	5300	5300	5300	0
486	20240216	124600	82980020	5300	5300	5300	5300	0
487	20240216	124500	82980020	5300	5300	5300	5300	0
488	20240216	124400	82980020	5300	5300	5300	5300	0
489	20240216	124300	82980020	5300	5300	5300	5300	0
490	20240216	124200	82980020	5300	5300	5300	5300	0
491	20240216	124100	82980020	5300	5300	5300	5300	0
492	20240216	124000	82980020	5300	5300	5300	5300	1
493	20240216	123900	82974720	5280	5280	5280	5280	0
494	20240216	123800	82974720	5280	5280	5280	5280	0
495	20240216	123700	82974720	5280	5280	5280	5280	0
496	20240216	123600	82974720	5280	5280	5280	5280	0
497	20240216	123500	82974720	5280	5280	5280	5280	0
498	20240216	123400	82974720	5280	5280	5280	5280	0
499	20240216	123300	82974720	5280	5280	5280	5280	0
500	20240216	123200	82974720	5280	5280	5280	5280	0
501	20240216	123100	82974720	5280	5280	5280	5280	0
502	20240216	123000	82974720	5280	5280	5280	5280	0
503	20240216	122900	82974720	5280	5290	5290	5280	745
504	20240216	122800	79038650	5300	5300	5300	5300	0
505	20240216	122700	79038650	5300	5300	5300	5300	0
506	20240216	122600	79038650	5300	5300	5300	5300	0
507	20240216	122500	79038650	5300	5300	5300	5300	0
508	20240216	122400	79038650	5300	5300	5300	5300	0
509	20240216	122300	79038650	5300	5300	5300	5300	180
510	20240216	122200	78084650	5300	5300	5300	5300	0
511	20240216	122100	78084650	5300	5300	5300	5300	1
512	20240216	122000	78079350	5310	5310	5310	5310	0
513	20240216	121900	78079350	5310	5310	5310	5310	0
514	20240216	121800	78079350	5310	5310	5310	5310	0
515	20240216	121700	78079350	5310	5310	5310	5310	0
516	20240216	121600	78079350	5310	5310	5310	5310	0
517	20240216	121500	78079350	5310	5310	5310	5310	0
518	20240216	121400	78079350	5310	5310	5310	5310	0
519	20240216	121300	78079350	5310	5310	5310	5310	0
520	20240216	121200	78079350	5310	5310	5310	5310	0
521	20240216	121100	78079350	5310	5310	5310	5310	94
522	20240216	121000	77580210	5320	5320	5320	5320	0
523	20240216	120900	77580210	5320	5320	5320	5320	0
524	20240216	120800	77580210	5320	5320	5320	5320	0
525	20240216	120700	77580210	5320	5320	5320	5320	0
526	20240216	120600	77580210	5320	5320	5320	5320	0
527	20240216	120500	77580210	5320	5320	5320	5320	0
528	20240216	120400	77580210	5320	5320	5320	5320	0
529	20240216	120300	77580210	5320	5320	5320	5320	0
530	20240216	120200	77580210	5320	5320	5320	5320	0
531	20240216	120100	77580210	5320	5320	5320	5320	0
532	20240216	120000	77580210	5320	5320	5320	5320	0
533	20240216	115900	77580210	5320	5320	5320	5320	72
534	20240216	115800	77197170	5320	5320	5320	5320	0
535	20240216	115700	77197170	5320	5320	5320	5320	50
536	20240216	115600	76931170	5320	5320	5320	5320	0
537	20240216	115500	76931170	5320	5320	5320	5320	0
538	20240216	115400	76931170	5320	5320	5320	5320	0
539	20240216	115300	76931170	5320	5320	5320	5320	0
540	20240216	115200	76931170	5320	5320	5320	5320	0
541	20240216	115100	76931170	5320	5320	5320	5320	0
542	20240216	115000	76931170	5320	5320	5320	5320	2
543	20240216	114900	76920530	5320	5320	5320	5320	8
544	20240216	114800	76877970	5320	5320	5320	5320	0
545	20240216	114700	76877970	5320	5320	5320	5320	0
546	20240216	114600	76877970	5320	5320	5320	5320	0
547	20240216	114500	76877970	5320	5320	5320	5320	0
548	20240216	114400	76877970	5320	5320	5320	5320	0
549	20240216	114300	76877970	5320	5320	5320	5320	4
550	20240216	114200	76856690	5320	5320	5320	5320	0
551	20240216	114100	76856690	5320	5320	5320	5320	2
552	20240216	114000	76846050	5320	5320	5320	5320	0
553	20240216	113900	76846050	5320	5320	5320	5320	0
554	20240216	113800	76846050	5320	5320	5320	5320	0
555	20240216	113700	76846050	5320	5320	5320	5320	0
556	20240216	113600	76846050	5320	5320	5320	5320	0
557	20240216	113500	76846050	5320	5320	5320	5320	0
558	20240216	113400	76846050	5320	5320	5320	5320	0
559	20240216	113300	76846050	5320	5320	5320	5320	0
560	20240216	113200	76846050	5320	5320	5320	5320	1
561	20240216	113100	76840730	5320	5320	5320	5320	0
562	20240216	113000	76840730	5320	5320	5320	5320	0
563	20240216	112900	76840730	5320	5320	5320	5320	0
564	20240216	112800	76840730	5320	5320	5320	5320	0
565	20240216	112700	76840730	5320	5320	5320	5320	0
566	20240216	112600	76840730	5320	5320	5320	5320	0
567	20240216	112500	76840730	5320	5320	5320	5320	0
568	20240216	112400	76840730	5320	5320	5320	5320	0
569	20240216	112300	76840730	5320	5320	5320	5320	0
570	20240216	112200	76840730	5320	5320	5320	5320	0
571	20240216	112100	76840730	5320	5320	5320	5320	0
572	20240216	112000	76840730	5320	5320	5320	5320	0
573	20240216	111900	76840730	5320	5320	5320	5320	0
574	20240216	111800	76840730	5320	5320	5320	5320	0
575	20240216	111700	76840730	5320	5320	5320	5320	0
576	20240216	111600	76840730	5320	5320	5320	5320	0
577	20240216	111500	76840730	5320	5320	5320	5320	0
578	20240216	111400	76840730	5320	5320	5320	5320	20
579	20240216	111300	76734330	5310	5310	5310	5310	0
580	20240216	111200	76734330	5310	5310	5310	5310	0
581	20240216	111100	76734330	5310	5310	5310	5310	0
582	20240216	111000	76734330	5310	5310	5310	5310	0
583	20240216	110900	76734330	5310	5310	5310	5310	0
584	20240216	110800	76734330	5310	5310	5310	5310	0
585	20240216	110700	76734330	5310	5310	5310	5310	402
586	20240216	110600	74599710	5280	5290	5290	5280	1500
587	20240216	110500	66677900	5290	5290	5290	5290	0
588	20240216	110400	66677900	5290	5290	5290	5290	0
589	20240216	110300	66677900	5290	5290	5290	5290	0
590	20240216	110200	66677900	5290	5290	5290	5290	0
591	20240216	110100	66677900	5290	5290	5290	5290	0
592	20240216	110000	66677900	5290	5290	5290	5290	45
593	20240216	105900	66439850	5290	5310	5310	5290	1955
594	20240216	105800	56091970	5320	5320	5320	5320	0
595	20240216	105700	56091970	5320	5320	5320	5320	0
596	20240216	105600	56091970	5320	5320	5320	5320	0
597	20240216	105500	56091970	5320	5320	5320	5320	0
598	20240216	105400	56091970	5320	5320	5320	5320	0
599	20240216	105300	56091970	5320	5320	5320	5320	7
600	20240216	105200	56054730	5320	5320	5320	5320	0
601	20240216	105100	56054730	5320	5320	5320	5320	0
602	20240216	105000	56054730	5320	5320	5320	5320	0
603	20240216	104900	56054730	5320	5320	5320	5320	6
604	20240216	104800	56022810	5320	5320	5320	5320	0
605	20240216	104700	56022810	5320	5320	5320	5320	0
606	20240216	104600	56022810	5320	5320	5320	5320	0
607	20240216	104500	56022810	5320	5320	5320	5320	0
608	20240216	104400	56022810	5320	5320	5320	5320	0
609	20240216	104300	56022810	5320	5320	5320	5320	0
610	20240216	104200	56022810	5320	5320	5320	5320	0
611	20240216	104100	56022810	5320	5320	5320	5320	0
612	20240216	104000	56022810	5320	5320	5320	5320	0
613	20240216	103900	56022810	5320	5320	5320	5320	100
614	20240216	103800	55490810	5320	5320	5320	5320	0
615	20240216	103700	55490810	5320	5320	5320	5320	0
616	20240216	103600	55490810	5320	5320	5320	5320	0
617	20240216	103500	55490810	5320	5320	5320	5320	0
618	20240216	103400	55490810	5320	5320	5320	5320	18
619	20240216	103300	55395050	5320	5320	5320	5320	5
620	20240216	103200	55368450	5320	5320	5320	5320	0
621	20240216	103100	55368450	5320	5320	5320	5320	0
622	20240216	103000	55368450	5320	5320	5320	5320	0
623	20240216	102900	55368450	5320	5320	5320	5320	0
624	20240216	102800	55368450	5320	5320	5320	5320	0
625	20240216	102700	55368450	5320	5320	5320	5320	0
626	20240216	102600	55368450	5320	5330	5330	5320	987
627	20240216	102500	50117430	5330	5330	5330	5330	0
628	20240216	102400	50117430	5330	5330	5330	5330	0
629	20240216	102300	50117430	5330	5330	5330	5330	0
630	20240216	102200	50117430	5330	5330	5330	5330	0
631	20240216	102100	50117430	5330	5330	5330	5330	0
632	20240216	102000	50117430	5330	5330	5330	5330	0
633	20240216	101900	50117430	5330	5330	5330	5330	2
634	20240216	101800	50106770	5340	5340	5340	5340	0
635	20240216	101700	50106770	5340	5340	5340	5340	0
636	20240216	101600	50106770	5340	5340	5340	5340	0
637	20240216	101500	50106770	5340	5340	5340	5340	0
638	20240216	101400	50106770	5340	5340	5340	5340	0
639	20240216	101300	50106770	5340	5330	5340	5330	400
640	20240216	101200	47971440	5320	5320	5320	5320	0
641	20240216	101100	47971440	5320	5340	5340	5320	96
642	20240216	101000	47460320	5320	5320	5320	5320	0
643	20240216	100900	47460320	5320	5320	5320	5320	0
644	20240216	100800	47460320	5320	5320	5320	5320	101
645	20240216	100700	46923000	5320	5300	5320	5300	88
646	20240216	100600	46455600	5320	5320	5330	5310	1252
647	20240216	100500	39793160	5310	5300	5310	5300	2001
648	20240216	100400	29175200	5290	5290	5290	5290	111
649	20240216	100300	28588010	5290	5290	5290	5290	0
650	20240216	100200	28588010	5290	5290	5290	5290	0
651	20240216	100100	28588010	5290	5290	5290	5290	0
652	20240216	100000	28588010	5290	5290	5290	5290	30
653	20240216	095900	28429310	5300	5300	5300	5300	350
654	20240216	095800	26574310	5280	5280	5280	5280	0
655	20240216	095700	26574310	5280	5290	5290	5280	3
656	20240216	095600	26558450	5280	5280	5280	5280	0
657	20240216	095500	26558450	5280	5290	5290	5280	2
658	20240216	095400	26547880	5290	5290	5290	5290	114
659	20240216	095300	25944820	5270	5270	5270	5270	0
660	20240216	095200	25944820	5270	5300	5300	5270	11
661	20240216	095100	25886550	5280	5280	5280	5280	0
662	20240216	095000	25886550	5280	5280	5280	5280	0
663	20240216	094900	25886550	5280	5280	5280	5280	0
664	20240216	094800	25886550	5280	5280	5280	5280	0
665	20240216	094700	25886550	5280	5280	5280	5280	0
666	20240216	094600	25886550	5280	5280	5280	5280	0
667	20240216	094500	25886550	5280	5270	5280	5270	603
668	20240216	094400	22703550	5260	5260	5260	5260	200
669	20240216	094300	21651550	5260	5260	5260	5260	0
670	20240216	094200	21651550	5260	5260	5260	5260	3
671	20240216	094100	21635770	5280	5280	5280	5280	0
672	20240216	094000	21635770	5280	5280	5280	5280	0
673	20240216	093900	21635770	5280	5280	5280	5280	1
674	20240216	093800	21630490	5280	5280	5280	5280	1
675	20240216	093700	21625210	5270	5270	5270	5270	0
676	20240216	093600	21625210	5270	5270	5270	5270	0
677	20240216	093500	21625210	5270	5270	5270	5270	1422
678	20240216	093400	14131270	5280	5280	5280	5280	0
679	20240216	093300	14131270	5280	5280	5280	5280	0
680	20240216	093200	14131270	5280	5290	5290	5280	1298
681	20240216	093100	7275070	5290	5290	5290	5290	0
682	20240216	093000	7275070	5290	5290	5290	5290	0
683	20240216	092900	7275070	5290	5290	5290	5290	0
684	20240216	092800	7275070	5290	5290	5290	5290	0
685	20240216	092700	7275070	5290	5290	5290	5290	0
686	20240216	092600	7275070	5290	5290	5290	5290	0
687	20240216	092500	7275070	5290	5290	5290	5290	0
688	20240216	092400	7275070	5290	5290	5290	5290	0
689	20240216	092300	7275070	5290	5290	5290	5290	0
690	20240216	092200	7275070	5290	5290	5290	5290	600
691	20240216	092100	4101070	5290	5290	5290	5290	0
692	20240216	092000	4101070	5290	5290	5290	5290	0
693	20240216	091900	4101070	5290	5290	5290	5290	0
694	20240216	091800	4101070	5290	5290	5290	5290	0
695	20240216	091700	4101070	5290	5290	5290	5290	3
696	20240216	091600	4085200	5290	5290	5290	5290	0
697	20240216	091500	4085200	5290	5290	5290	5290	0
698	20240216	091400	4085200	5290	5290	5290	5290	0
699	20240216	091300	4085200	5290	5290	5290	5290	0
700	20240216	091200	4085200	5290	5290	5290	5290	38
701	20240216	091100	3884180	5300	5290	5300	5290	166
702	20240216	091000	3005310	5290	5290	5290	5290	3
703	20240216	090900	2989440	5280	5280	5280	5280	0
704	20240216	090800	2989440	5280	5280	5280	5280	0
705	20240216	090700	2989440	5280	5280	5280	5280	0
706	20240216	090600	2989440	5280	5280	5280	5280	0
707	20240216	090500	2989440	5280	5280	5280	5280	0
708	20240216	090400	2989440	5280	5280	5280	5280	96
709	20240216	090300	2482560	5280	5280	5280	5280	0
710	20240216	090200	2482560	5280	5280	5280	5280	0
711	20240216	090100	2482560	5280	5280	5280	5280	20
712	20240216	090000	2376960	5280	5290	5310	5280	449