KissMeData/101530/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200500	115864920	5480	5480	5480	5480	765
3	20240216	200400	115864920	5480	5480	5480	5480	0
4	20240216	200300	115864920	5480	5480	5480	5480	0
5	20240216	200200	115864920	5480	5480	5480	5480	0
6	20240216	200100	115864920	5480	5480	5480	5480	0
7	20240216	200000	115864920	5480	5480	5480	5480	0
8	20240216	195900	115864920	5480	5480	5480	5480	0
9	20240216	195800	115864920	5480	5480	5480	5480	0
10	20240216	195700	115864920	5480	5480	5480	5480	0
11	20240216	195600	115864920	5480	5480	5480	5480	0
12	20240216	195500	115864920	5480	5480	5480	5480	0
13	20240216	195400	115864920	5480	5480	5480	5480	0
14	20240216	195300	115864920	5480	5480	5480	5480	0
15	20240216	195200	115864920	5480	5480	5480	5480	0
16	20240216	195100	115864920	5480	5480	5480	5480	0
17	20240216	195000	115864920	5480	5480	5480	5480	0
18	20240216	194900	115864920	5480	5480	5480	5480	0
19	20240216	194800	115864920	5480	5480	5480	5480	0
20	20240216	194700	115864920	5480	5480	5480	5480	0
21	20240216	194600	115864920	5480	5480	5480	5480	0
22	20240216	194500	115864920	5480	5480	5480	5480	0
23	20240216	194400	115864920	5480	5480	5480	5480	0
24	20240216	194300	115864920	5480	5480	5480	5480	0
25	20240216	194200	115864920	5480	5480	5480	5480	0
26	20240216	194100	115864920	5480	5480	5480	5480	0
27	20240216	194000	115864920	5480	5480	5480	5480	0
28	20240216	193900	115864920	5480	5480	5480	5480	0
29	20240216	193800	115864920	5480	5480	5480	5480	0
30	20240216	193700	115864920	5480	5480	5480	5480	0
31	20240216	193600	115864920	5480	5480	5480	5480	0
32	20240216	193500	115864920	5480	5480	5480	5480	765
33	20240216	193400	115864920	5480	5480	5480	5480	0
34	20240216	193300	115864920	5480	5480	5480	5480	0
35	20240216	193200	115864920	5480	5480	5480	5480	0
36	20240216	193100	115864920	5480	5480	5480	5480	0
37	20240216	193000	115864920	5480	5480	5480	5480	0
38	20240216	192900	115864920	5480	5480	5480	5480	0
39	20240216	192800	115864920	5480	5480	5480	5480	0
40	20240216	192700	115864920	5480	5480	5480	5480	0
41	20240216	192600	115864920	5480	5480	5480	5480	0
42	20240216	192500	115864920	5480	5480	5480	5480	0
43	20240216	192400	115864920	5480	5480	5480	5480	0
44	20240216	192300	115864920	5480	5480	5480	5480	0
45	20240216	192200	115864920	5480	5480	5480	5480	0
46	20240216	192100	115864920	5480	5480	5480	5480	0
47	20240216	192000	115864920	5480	5480	5480	5480	0
48	20240216	191900	115864920	5480	5480	5480	5480	0
49	20240216	191800	115864920	5480	5480	5480	5480	0
50	20240216	191700	115864920	5480	5480	5480	5480	0
51	20240216	191600	115864920	5480	5480	5480	5480	0
52	20240216	191500	115864920	5480	5480	5480	5480	0
53	20240216	191400	115864920	5480	5480	5480	5480	0
54	20240216	191300	115864920	5480	5480	5480	5480	0
55	20240216	191200	115864920	5480	5480	5480	5480	0
56	20240216	191100	115864920	5480	5480	5480	5480	0
57	20240216	191000	115864920	5480	5480	5480	5480	0
58	20240216	190900	115864920	5480	5480	5480	5480	0
59	20240216	190800	115864920	5480	5480	5480	5480	0
60	20240216	190700	115864920	5480	5480	5480	5480	0
61	20240216	190600	115864920	5480	5480	5480	5480	0
62	20240216	190500	115864920	5480	5480	5480	5480	765
63	20240216	190400	115864920	5480	5480	5480	5480	0
64	20240216	190300	115864920	5480	5480	5480	5480	0
65	20240216	190200	115864920	5480	5480	5480	5480	0
66	20240216	190100	115864920	5480	5480	5480	5480	0
67	20240216	190000	115864920	5480	5480	5480	5480	0
68	20240216	185900	115864920	5480	5480	5480	5480	0
69	20240216	185800	115864920	5480	5480	5480	5480	0
70	20240216	185700	115864920	5480	5480	5480	5480	0
71	20240216	185600	115864920	5480	5480	5480	5480	0
72	20240216	185500	115864920	5480	5480	5480	5480	0
73	20240216	185400	115864920	5480	5480	5480	5480	0
74	20240216	185300	115864920	5480	5480	5480	5480	0
75	20240216	185200	115864920	5480	5480	5480	5480	0
76	20240216	185100	115864920	5480	5480	5480	5480	0
77	20240216	185000	115864920	5480	5480	5480	5480	0
78	20240216	184900	115864920	5480	5480	5480	5480	0
79	20240216	184800	115864920	5480	5480	5480	5480	0
80	20240216	184700	115864920	5480	5480	5480	5480	0
81	20240216	184600	115864920	5480	5480	5480	5480	0
82	20240216	184500	115864920	5480	5480	5480	5480	0
83	20240216	184400	115864920	5480	5480	5480	5480	0
84	20240216	184300	115864920	5480	5480	5480	5480	0
85	20240216	184200	115864920	5480	5480	5480	5480	0
86	20240216	184100	115864920	5480	5480	5480	5480	0
87	20240216	184000	115864920	5480	5480	5480	5480	0
88	20240216	183900	115864920	5480	5480	5480	5480	0
89	20240216	183800	115864920	5480	5480	5480	5480	0
90	20240216	183700	115864920	5480	5480	5480	5480	0
91	20240216	183600	115864920	5480	5480	5480	5480	0
92	20240216	183500	115864920	5480	5480	5480	5480	765
93	20240216	183400	115864920	5480	5480	5480	5480	0
94	20240216	183300	115864920	5480	5480	5480	5480	0
95	20240216	183200	115864920	5480	5480	5480	5480	0
96	20240216	183100	115864920	5480	5480	5480	5480	0
97	20240216	183000	115864920	5480	5480	5480	5480	0
98	20240216	182900	115864920	5480	5480	5480	5480	0
99	20240216	182800	115864920	5480	5480	5480	5480	0
100	20240216	182700	115864920	5480	5480	5480	5480	0
101	20240216	182600	115864920	5480	5480	5480	5480	0
102	20240216	182500	115864920	5480	5480	5480	5480	0
103	20240216	182400	115864920	5480	5480	5480	5480	0
104	20240216	182300	115864920	5480	5480	5480	5480	0
105	20240216	182200	115864920	5480	5480	5480	5480	0
106	20240216	182100	115864920	5480	5480	5480	5480	0
107	20240216	182000	115864920	5480	5480	5480	5480	0
108	20240216	181900	115864920	5480	5480	5480	5480	0
109	20240216	181800	115864920	5480	5480	5480	5480	0
110	20240216	181700	115864920	5480	5480	5480	5480	0
111	20240216	181600	115864920	5480	5480	5480	5480	0
112	20240216	181500	115864920	5480	5480	5480	5480	0
113	20240216	181400	115864920	5480	5480	5480	5480	0
114	20240216	181300	115864920	5480	5480	5480	5480	0
115	20240216	181200	115864920	5480	5480	5480	5480	0
116	20240216	181100	115864920	5480	5480	5480	5480	0
117	20240216	181000	115864920	5480	5480	5480	5480	0
118	20240216	180900	115864920	5480	5480	5480	5480	0
119	20240216	180800	115864920	5480	5480	5480	5480	0
120	20240216	180700	115864920	5480	5480	5480	5480	0
121	20240216	180600	115864920	5480	5480	5480	5480	0
122	20240216	180500	115864920	5480	5480	5480	5480	765
123	20240216	180400	115864920	5480	5480	5480	5480	0
124	20240216	180300	115864920	5480	5480	5480	5480	0
125	20240216	180200	115864920	5480	5480	5480	5480	0
126	20240216	180100	115864920	5480	5480	5480	5480	0
127	20240216	180000	115864920	5480	5480	5480	5480	0
128	20240216	175900	115864920	5480	5480	5480	5480	0
129	20240216	175800	115864920	5480	5480	5480	5480	0
130	20240216	175700	115864920	5480	5480	5480	5480	0
131	20240216	175600	115864920	5480	5480	5480	5480	0
132	20240216	175500	115864920	5480	5480	5480	5480	0
133	20240216	175400	115864920	5480	5480	5480	5480	0
134	20240216	175300	115864920	5480	5480	5480	5480	0
135	20240216	175200	115864920	5480	5480	5480	5480	0
136	20240216	175100	115864920	5480	5480	5480	5480	0
137	20240216	175000	115864920	5480	5480	5480	5480	0
138	20240216	174900	115864920	5480	5480	5480	5480	0
139	20240216	174800	115864920	5480	5480	5480	5480	0
140	20240216	174700	115864920	5480	5480	5480	5480	0
141	20240216	174600	115864920	5480	5480	5480	5480	0
142	20240216	174500	115864920	5480	5480	5480	5480	0
143	20240216	174400	115864920	5480	5480	5480	5480	0
144	20240216	174300	115864920	5480	5480	5480	5480	0
145	20240216	174200	115864920	5480	5480	5480	5480	0
146	20240216	174100	115864920	5480	5480	5480	5480	0
147	20240216	174000	115864920	5480	5480	5480	5480	0
148	20240216	173900	115864920	5480	5480	5480	5480	0
149	20240216	173800	115864920	5480	5480	5480	5480	0
150	20240216	173700	115864920	5480	5480	5480	5480	0
151	20240216	173600	115864920	5480	5480	5480	5480	0
152	20240216	173500	115864920	5480	5480	5480	5480	765
153	20240216	173400	115864920	5480	5480	5480	5480	0
154	20240216	173300	115864920	5480	5480	5480	5480	0
155	20240216	173200	115864920	5480	5480	5480	5480	0
156	20240216	173100	115864920	5480	5480	5480	5480	0
157	20240216	173000	115864920	5480	5480	5480	5480	0
158	20240216	172900	115864920	5480	5480	5480	5480	0
159	20240216	172800	115864920	5480	5480	5480	5480	0
160	20240216	172700	115864920	5480	5480	5480	5480	0
161	20240216	172600	115864920	5480	5480	5480	5480	0
162	20240216	172500	115864920	5480	5480	5480	5480	0
163	20240216	172400	115864920	5480	5480	5480	5480	0
164	20240216	172300	115864920	5480	5480	5480	5480	0
165	20240216	172200	115864920	5480	5480	5480	5480	0
166	20240216	172100	115864920	5480	5480	5480	5480	0
167	20240216	172000	115864920	5480	5480	5480	5480	0
168	20240216	171900	115864920	5480	5480	5480	5480	0
169	20240216	171800	115864920	5480	5480	5480	5480	0
170	20240216	171700	115864920	5480	5480	5480	5480	0
171	20240216	171600	115864920	5480	5480	5480	5480	0
172	20240216	171500	115864920	5480	5480	5480	5480	0
173	20240216	171400	115864920	5480	5480	5480	5480	0
174	20240216	171300	115864920	5480	5480	5480	5480	0
175	20240216	171200	115864920	5480	5480	5480	5480	0
176	20240216	171100	115864920	5480	5480	5480	5480	0
177	20240216	171000	115864920	5480	5480	5480	5480	0
178	20240216	170900	115864920	5480	5480	5480	5480	0
179	20240216	170800	115864920	5480	5480	5480	5480	0
180	20240216	170700	115864920	5480	5480	5480	5480	0
181	20240216	170600	115864920	5480	5480	5480	5480	0
182	20240216	170500	115864920	5480	5480	5480	5480	765
183	20240216	170400	115864920	5480	5480	5480	5480	0
184	20240216	170300	115864920	5480	5480	5480	5480	0
185	20240216	170200	115864920	5480	5480	5480	5480	0
186	20240216	170100	115864920	5480	5480	5480	5480	0
187	20240216	170000	115864920	5480	5480	5480	5480	0
188	20240216	165900	115864920	5480	5480	5480	5480	0
189	20240216	165800	115864920	5480	5480	5480	5480	0
190	20240216	165700	115864920	5480	5480	5480	5480	0
191	20240216	165600	115864920	5480	5480	5480	5480	0
192	20240216	165500	115864920	5480	5480	5480	5480	0
193	20240216	165400	115864920	5480	5480	5480	5480	0
194	20240216	165300	115864920	5480	5480	5480	5480	0
195	20240216	165200	115864920	5480	5480	5480	5480	0
196	20240216	165100	115864920	5480	5480	5480	5480	0
197	20240216	165000	115864920	5480	5480	5480	5480	0
198	20240216	164900	115864920	5480	5480	5480	5480	0
199	20240216	164800	115864920	5480	5480	5480	5480	0
200	20240216	164700	115864920	5480	5480	5480	5480	0
201	20240216	164600	115864920	5480	5480	5480	5480	0
202	20240216	164500	115864920	5480	5480	5480	5480	0
203	20240216	164400	115864920	5480	5480	5480	5480	0
204	20240216	164300	115864920	5480	5480	5480	5480	0
205	20240216	164200	115864920	5480	5480	5480	5480	0
206	20240216	164100	115864920	5480	5480	5480	5480	0
207	20240216	164000	115864920	5480	5480	5480	5480	0
208	20240216	163900	115864920	5480	5480	5480	5480	0
209	20240216	163800	115864920	5480	5480	5480	5480	0
210	20240216	163700	115864920	5480	5480	5480	5480	0
211	20240216	163600	115864920	5480	5480	5480	5480	0
212	20240216	163500	115864920	5480	5480	5480	5480	765
213	20240216	163400	115864920	5480	5480	5480	5480	0
214	20240216	163300	115864920	5480	5480	5480	5480	0
215	20240216	163200	115864920	5480	5480	5480	5480	0
216	20240216	163100	115864920	5480	5480	5480	5480	0
217	20240216	163000	115864920	5480	5480	5480	5480	0
218	20240216	162900	115864920	5480	5480	5480	5480	0
219	20240216	162800	115864920	5480	5480	5480	5480	0
220	20240216	162700	115864920	5480	5480	5480	5480	0
221	20240216	162600	115864920	5480	5480	5480	5480	0
222	20240216	162500	115864920	5480	5480	5480	5480	0
223	20240216	162400	115864920	5480	5480	5480	5480	0
224	20240216	162300	115864920	5480	5480	5480	5480	0
225	20240216	162200	115864920	5480	5480	5480	5480	0
226	20240216	162100	115864920	5480	5480	5480	5480	0
227	20240216	162000	115864920	5480	5480	5480	5480	0
228	20240216	161900	115864920	5480	5480	5480	5480	0
229	20240216	161800	115864920	5480	5480	5480	5480	0
230	20240216	161700	115864920	5480	5480	5480	5480	0
231	20240216	161600	115864920	5480	5480	5480	5480	0
232	20240216	161500	115864920	5480	5480	5480	5480	0
233	20240216	161400	115864920	5480	5480	5480	5480	0
234	20240216	161300	115864920	5480	5480	5480	5480	0
235	20240216	161200	115864920	5480	5480	5480	5480	0
236	20240216	161100	115864920	5480	5480	5480	5480	0
237	20240216	161000	115864920	5480	5480	5480	5480	0
238	20240216	160900	115864920	5480	5480	5480	5480	0
239	20240216	160800	115864920	5480	5480	5480	5480	0
240	20240216	160700	115864920	5480	5480	5480	5480	0
241	20240216	160600	115864920	5480	5480	5480	5480	0
242	20240216	160500	115864920	5480	5480	5480	5480	765
243	20240216	160400	115864920	5480	5480	5480	5480	0
244	20240216	160300	115864920	5480	5480	5480	5480	0
245	20240216	160200	115864920	5480	5480	5480	5480	0
246	20240216	160100	115864920	5480	5480	5480	5480	0
247	20240216	160000	115864920	5480	5480	5480	5480	0
248	20240216	155900	115864920	5480	5480	5480	5480	0
249	20240216	155800	115864920	5480	5480	5480	5480	0
250	20240216	155700	115864920	5480	5480	5480	5480	0
251	20240216	155600	115864920	5480	5480	5480	5480	0
252	20240216	155500	115864920	5480	5480	5480	5480	0
253	20240216	155400	115864920	5480	5480	5480	5480	0
254	20240216	155300	115864920	5480	5480	5480	5480	0
255	20240216	155200	115864920	5480	5480	5480	5480	0
256	20240216	155100	115864920	5480	5480	5480	5480	0
257	20240216	155000	115864920	5480	5480	5480	5480	0
258	20240216	154900	115864920	5480	5480	5480	5480	0
259	20240216	154800	115864920	5480	5480	5480	5480	0
260	20240216	154700	115864920	5480	5480	5480	5480	0
261	20240216	154600	115864920	5480	5480	5480	5480	0
262	20240216	154500	115864920	5480	5480	5480	5480	0
263	20240216	154400	115864920	5480	5480	5480	5480	0
264	20240216	154300	115864920	5480	5480	5480	5480	0
265	20240216	154200	115864920	5480	5480	5480	5480	0
266	20240216	154100	115864920	5480	5480	5480	5480	0
267	20240216	154000	115864920	5480	5480	5480	5480	0
268	20240216	153900	115864920	5480	5480	5480	5480	0
269	20240216	153800	115864920	5480	5480	5480	5480	0
270	20240216	153700	115864920	5480	5480	5480	5480	0
271	20240216	153600	115864920	5480	5480	5480	5480	0
272	20240216	153500	115864920	5480	5480	5480	5480	765
273	20240216	153400	115864920	5480	5480	5480	5480	0
274	20240216	153300	115864920	5480	5480	5480	5480	0
275	20240216	153200	115864920	5480	5480	5480	5480	0
276	20240216	153100	115864920	5480	5480	5480	5480	0
277	20240216	153000	115864920	5480	5480	5480	5480	765
278	20240216	152900	111672720	5470	5470	5470	5470	0
279	20240216	152800	111672720	5470	5470	5470	5470	0
280	20240216	152700	111672720	5470	5470	5470	5470	0
281	20240216	152600	111672720	5470	5470	5470	5470	0
282	20240216	152500	111672720	5470	5470	5470	5470	0
283	20240216	152400	111672720	5470	5470	5470	5470	0
284	20240216	152300	111672720	5470	5470	5470	5470	0
285	20240216	152200	111672720	5470	5470	5470	5470	0
286	20240216	152100	111672720	5470	5470	5470	5470	0
287	20240216	152000	111672720	5470	5470	5470	5470	0
288	20240216	151900	111672720	5470	5470	5470	5470	25
289	20240216	151800	111535970	5460	5440	5460	5440	1333
290	20240216	151700	104275840	5420	5420	5420	5420	3
291	20240216	151600	104259580	5440	5420	5440	5420	21
292	20240216	151500	104145560	5420	5420	5420	5420	3
293	20240216	151400	104129300	5420	5420	5420	5420	4
294	20240216	151300	104107620	5420	5420	5420	5420	5
295	20240216	151200	104080520	5420	5420	5420	5420	102
296	20240216	151100	103527680	5420	5420	5420	5420	3
297	20240216	151000	103511420	5420	5420	5420	5420	2
298	20240216	150900	103500580	5420	5420	5420	5420	5
299	20240216	150800	103473480	5420	5420	5420	5420	3
300	20240216	150700	103457220	5420	5420	5420	5420	62
301	20240216	150600	103121180	5420	5420	5420	5420	5
302	20240216	150500	103094080	5420	5420	5420	5420	3
303	20240216	150400	103077820	5420	5420	5420	5420	2
304	20240216	150300	103066980	5420	5420	5420	5420	3
305	20240216	150200	103050720	5420	5420	5420	5420	5
306	20240216	150100	103023620	5420	5420	5420	5420	2
307	20240216	150000	103012780	5420	5420	5420	5420	3
308	20240216	145900	102996520	5420	5420	5420	5420	5
309	20240216	145800	102969420	5420	5420	5420	5420	51
310	20240216	145700	102693000	5420	5420	5420	5420	3
311	20240216	145600	102676740	5420	5430	5430	5420	50
312	20240216	145500	102405260	5420	5420	5420	5420	40
313	20240216	145400	102188460	5420	5420	5420	5420	3
314	20240216	145300	102172200	5420	5420	5420	5420	2
315	20240216	145200	102161360	5420	5420	5420	5420	3
316	20240216	145100	102145100	5420	5420	5420	5420	5
317	20240216	145000	102118000	5420	5420	5420	5420	2
318	20240216	144900	102107160	5420	5420	5420	5420	3
319	20240216	144800	102090900	5420	5420	5420	5420	5
320	20240216	144700	102063800	5420	5420	5420	5420	2
321	20240216	144600	102052960	5420	5430	5430	5420	5
322	20240216	144500	102025840	5430	5430	5430	5430	5
323	20240216	144400	101998690	5440	5430	5440	5430	2
324	20240216	144300	101987820	5430	5430	5430	5430	0
325	20240216	144200	101987820	5430	5430	5430	5430	0
326	20240216	144100	101987820	5430	5430	5430	5430	1
327	20240216	144000	101982390	5440	5430	5440	5430	377
328	20240216	143900	99935210	5440	5440	5440	5440	0
329	20240216	143800	99935210	5440	5440	5440	5440	0
330	20240216	143700	99935210	5440	5440	5440	5440	0
331	20240216	143600	99935210	5440	5440	5440	5440	0
332	20240216	143500	99935210	5440	5440	5440	5440	0
333	20240216	143400	99935210	5440	5440	5440	5440	0
334	20240216	143300	99935210	5440	5440	5440	5440	0
335	20240216	143200	99935210	5440	5440	5440	5440	0
336	20240216	143100	99935210	5440	5440	5440	5440	0
337	20240216	143000	99935210	5440	5440	5440	5440	0
338	20240216	142900	99935210	5440	5440	5440	5440	0
339	20240216	142800	99935210	5440	5440	5440	5440	0
340	20240216	142700	99935210	5440	5440	5440	5440	0
341	20240216	142600	99935210	5440	5440	5440	5440	0
342	20240216	142500	99935210	5440	5440	5440	5440	10
343	20240216	142400	99880810	5440	5440	5440	5440	0
344	20240216	142300	99880810	5440	5440	5440	5440	0
345	20240216	142200	99880810	5440	5440	5440	5440	0
346	20240216	142100	99880810	5440	5440	5440	5440	0
347	20240216	142000	99880810	5440	5440	5440	5440	0
348	20240216	141900	99880810	5440	5440	5440	5440	0
349	20240216	141800	99880810	5440	5440	5440	5440	0
350	20240216	141700	99880810	5440	5440	5440	5440	0
351	20240216	141600	99880810	5440	5440	5440	5440	0
352	20240216	141500	99880810	5440	5440	5440	5440	0
353	20240216	141400	99880810	5440	5440	5440	5440	0
354	20240216	141300	99880810	5440	5440	5440	5440	0
355	20240216	141200	99880810	5440	5440	5440	5440	0
356	20240216	141100	99880810	5440	5440	5440	5440	0
357	20240216	141000	99880810	5440	5440	5440	5440	0
358	20240216	140900	99880810	5440	5440	5440	5440	0
359	20240216	140800	99880810	5440	5440	5440	5440	0
360	20240216	140700	99880810	5440	5440	5440	5440	9
361	20240216	140600	99831850	5430	5430	5430	5430	0
362	20240216	140500	99831850	5430	5430	5430	5430	0
363	20240216	140400	99831850	5430	5430	5430	5430	0
364	20240216	140300	99831850	5430	5430	5430	5430	0
365	20240216	140200	99831850	5430	5430	5430	5430	0
366	20240216	140100	99831850	5430	5430	5430	5430	0
367	20240216	140000	99831850	5430	5430	5430	5430	0
368	20240216	135900	99831850	5430	5430	5430	5430	0
369	20240216	135800	99831850	5430	5430	5430	5430	0
370	20240216	135700	99831850	5430	5430	5430	5430	0
371	20240216	135600	99831850	5430	5430	5430	5430	0
372	20240216	135500	99831850	5430	5430	5430	5430	0
373	20240216	135400	99831850	5430	5430	5430	5430	0
374	20240216	135300	99831850	5430	5430	5430	5430	0
375	20240216	135200	99831850	5430	5430	5430	5430	0
376	20240216	135100	99831850	5430	5430	5430	5430	0
377	20240216	135000	99831850	5430	5430	5430	5430	0
378	20240216	134900	99831850	5430	5430	5430	5430	0
379	20240216	134800	99831850	5430	5430	5430	5430	0
380	20240216	134700	99831850	5430	5430	5430	5430	0
381	20240216	134600	99831850	5430	5430	5430	5430	0
382	20240216	134500	99831850	5430	5430	5430	5430	0
383	20240216	134400	99831850	5430	5430	5430	5430	50
384	20240216	134300	99560350	5440	5440	5440	5440	0
385	20240216	134200	99560350	5440	5440	5440	5440	0
386	20240216	134100	99560350	5440	5440	5440	5440	0
387	20240216	134000	99560350	5440	5440	5440	5440	3
388	20240216	133900	99544030	5440	5440	5440	5440	0
389	20240216	133800	99544030	5440	5440	5440	5440	0
390	20240216	133700	99544030	5440	5440	5440	5440	38
391	20240216	133600	99337310	5440	5440	5440	5440	0
392	20240216	133500	99337310	5440	5440	5440	5440	0
393	20240216	133400	99337310	5440	5440	5440	5440	9
394	20240216	133300	99288350	5440	5440	5440	5440	1
395	20240216	133200	99282910	5440	5440	5440	5440	0
396	20240216	133100	99282910	5440	5440	5440	5440	1
397	20240216	133000	99277470	5430	5430	5430	5430	0
398	20240216	132900	99277470	5430	5430	5430	5430	0
399	20240216	132800	99277470	5430	5430	5430	5430	2
400	20240216	132700	99266610	5440	5440	5440	5440	91
401	20240216	132600	98771570	5440	5440	5440	5440	0
402	20240216	132500	98771570	5440	5440	5440	5440	0
403	20240216	132400	98771570	5440	5440	5440	5440	0
404	20240216	132300	98771570	5440	5440	5440	5440	0
405	20240216	132200	98771570	5440	5440	5440	5440	0
406	20240216	132100	98771570	5440	5440	5440	5440	0
407	20240216	132000	98771570	5440	5440	5440	5440	0
408	20240216	131900	98771570	5440	5440	5440	5440	0
409	20240216	131800	98771570	5440	5440	5440	5440	0
410	20240216	131700	98771570	5440	5440	5440	5440	0
411	20240216	131600	98771570	5440	5440	5440	5440	0
412	20240216	131500	98771570	5440	5440	5440	5440	1
413	20240216	131400	98766130	5430	5430	5430	5430	100
414	20240216	131300	98223130	5440	5440	5440	5440	0
415	20240216	131200	98223130	5440	5440	5440	5440	0
416	20240216	131100	98223130	5440	5440	5440	5440	0
417	20240216	131000	98223130	5440	5440	5440	5440	0
418	20240216	130900	98223130	5440	5440	5440	5440	0
419	20240216	130800	98223130	5440	5440	5440	5440	0
420	20240216	130700	98223130	5440	5440	5440	5440	0
421	20240216	130600	98223130	5440	5440	5440	5440	0
422	20240216	130500	98223130	5440	5440	5440	5440	0
423	20240216	130400	98223130	5440	5440	5440	5440	0
424	20240216	130300	98223130	5440	5440	5440	5440	0
425	20240216	130200	98223130	5440	5440	5440	5440	0
426	20240216	130100	98223130	5440	5440	5440	5440	9
427	20240216	130000	98174170	5430	5430	5430	5430	0
428	20240216	125900	98174170	5430	5430	5430	5430	0
429	20240216	125800	98174170	5430	5430	5430	5430	0
430	20240216	125700	98174170	5430	5430	5430	5430	0
431	20240216	125600	98174170	5430	5430	5430	5430	32
432	20240216	125500	98000410	5440	5440	5440	5440	0
433	20240216	125400	98000410	5440	5440	5440	5440	0
434	20240216	125300	98000410	5440	5440	5440	5440	0
435	20240216	125200	98000410	5440	5440	5440	5440	0
436	20240216	125100	98000410	5440	5440	5440	5440	0
437	20240216	125000	98000410	5440	5440	5440	5440	0
438	20240216	124900	98000410	5440	5440	5440	5440	0
439	20240216	124800	98000410	5440	5440	5440	5440	0
440	20240216	124700	98000410	5440	5440	5440	5440	0
441	20240216	124600	98000410	5440	5440	5440	5440	0
442	20240216	124500	98000410	5440	5440	5440	5440	0
443	20240216	124400	98000410	5440	5440	5440	5440	0
444	20240216	124300	98000410	5440	5440	5440	5440	0
445	20240216	124200	98000410	5440	5440	5440	5440	0
446	20240216	124100	98000410	5440	5440	5440	5440	0
447	20240216	124000	98000410	5440	5440	5440	5440	0
448	20240216	123900	98000410	5440	5440	5440	5440	0
449	20240216	123800	98000410	5440	5440	5440	5440	0
450	20240216	123700	98000410	5440	5440	5440	5440	0
451	20240216	123600	98000410	5440	5440	5440	5440	0
452	20240216	123500	98000410	5440	5440	5440	5440	0
453	20240216	123400	98000410	5440	5440	5440	5440	0
454	20240216	123300	98000410	5440	5440	5440	5440	0
455	20240216	123200	98000410	5440	5440	5440	5440	0
456	20240216	123100	98000410	5440	5440	5440	5440	1
457	20240216	123000	97994970	5450	5450	5450	5450	0
458	20240216	122900	97994970	5450	5450	5450	5450	0
459	20240216	122800	97994970	5450	5450	5450	5450	9
460	20240216	122700	97945920	5440	5440	5440	5440	0
461	20240216	122600	97945920	5440	5440	5440	5440	0
462	20240216	122500	97945920	5440	5440	5440	5440	2
463	20240216	122400	97935040	5440	5440	5450	5440	17
464	20240216	122300	97842510	5430	5430	5430	5430	0
465	20240216	122200	97842510	5430	5440	5440	5430	110
466	20240216	122100	97245010	5450	5450	5450	5450	0
467	20240216	122000	97245010	5450	5450	5450	5450	0
468	20240216	121900	97245010	5450	5450	5450	5450	0
469	20240216	121800	97245010	5450	5450	5450	5450	0
470	20240216	121700	97245010	5450	5450	5450	5450	0
471	20240216	121600	97245010	5450	5450	5450	5450	0
472	20240216	121500	97245010	5450	5450	5450	5450	0
473	20240216	121400	97245010	5450	5450	5450	5450	0
474	20240216	121300	97245010	5450	5450	5450	5450	0
475	20240216	121200	97245010	5450	5450	5450	5450	0
476	20240216	121100	97245010	5450	5450	5450	5450	2
477	20240216	121000	97234110	5450	5450	5450	5450	0
478	20240216	120900	97234110	5450	5450	5450	5450	0
479	20240216	120800	97234110	5450	5450	5450	5450	3
480	20240216	120700	97217760	5450	5450	5450	5450	0
481	20240216	120600	97217760	5450	5450	5450	5450	5
482	20240216	120500	97190510	5450	5450	5450	5450	0
483	20240216	120400	97190510	5450	5450	5450	5450	92
484	20240216	120300	96689110	5450	5450	5450	5450	4
485	20240216	120200	96667310	5450	5450	5450	5450	0
486	20240216	120100	96667310	5450	5450	5450	5450	18
487	20240216	120000	96569210	5450	5450	5450	5450	0
488	20240216	115900	96569210	5450	5450	5450	5450	0
489	20240216	115800	96569210	5450	5450	5450	5450	0
490	20240216	115700	96569210	5450	5450	5450	5450	0
491	20240216	115600	96569210	5450	5450	5450	5450	0
492	20240216	115500	96569210	5450	5450	5450	5450	9
493	20240216	115400	96520160	5450	5450	5450	5450	0
494	20240216	115300	96520160	5450	5450	5450	5450	0
495	20240216	115200	96520160	5450	5450	5450	5450	0
496	20240216	115100	96520160	5450	5450	5450	5450	0
497	20240216	115000	96520160	5450	5450	5450	5450	0
498	20240216	114900	96520160	5450	5450	5450	5450	0
499	20240216	114800	96520160	5450	5450	5450	5450	1
500	20240216	114700	96514710	5440	5440	5440	5440	1
501	20240216	114600	96509270	5450	5450	5450	5450	0
502	20240216	114500	96509270	5450	5450	5450	5450	2
503	20240216	114400	96498370	5450	5450	5450	5450	16
504	20240216	114300	96411170	5440	5440	5440	5440	0
505	20240216	114200	96411170	5440	5430	5440	5430	4
506	20240216	114100	96389440	5430	5430	5430	5430	0
507	20240216	114000	96389440	5430	5430	5430	5430	15
508	20240216	113900	96307990	5430	5430	5430	5430	276
509	20240216	113800	94809310	5430	5430	5430	5430	9
510	20240216	113700	94760440	5430	5430	5430	5430	2
511	20240216	113600	94749580	5430	5430	5430	5430	0
512	20240216	113500	94749580	5430	5430	5430	5430	0
513	20240216	113400	94749580	5430	5430	5430	5430	9
514	20240216	113300	94700710	5420	5420	5420	5420	32
515	20240216	113200	94527270	5410	5410	5410	5410	0
516	20240216	113100	94527270	5410	5410	5410	5410	0
517	20240216	113000	94527270	5410	5410	5410	5410	0
518	20240216	112900	94527270	5410	5410	5410	5410	0
519	20240216	112800	94527270	5410	5410	5410	5410	0
520	20240216	112700	94527270	5410	5410	5410	5410	571
521	20240216	112600	91438160	5410	5410	5410	5410	0
522	20240216	112500	91438160	5410	5410	5410	5410	0
523	20240216	112400	91438160	5410	5410	5410	5410	0
524	20240216	112300	91438160	5410	5410	5410	5410	0
525	20240216	112200	91438160	5410	5410	5410	5410	9
526	20240216	112100	91389470	5410	5410	5410	5410	0
527	20240216	112000	91389470	5410	5410	5410	5410	0
528	20240216	111900	91389470	5410	5410	5410	5410	0
529	20240216	111800	91389470	5410	5410	5410	5410	5
530	20240216	111700	91362420	5410	5410	5410	5410	0
531	20240216	111600	91362420	5410	5410	5410	5410	0
532	20240216	111500	91362420	5410	5410	5410	5410	0
533	20240216	111400	91362420	5410	5410	5410	5410	0
534	20240216	111300	91362420	5410	5410	5410	5410	0
535	20240216	111200	91362420	5410	5410	5410	5410	0
536	20240216	111100	91362420	5410	5410	5410	5410	0
537	20240216	111000	91362420	5410	5410	5410	5410	0
538	20240216	110900	91362420	5410	5410	5410	5410	0
539	20240216	110800	91362420	5410	5410	5410	5410	0
540	20240216	110700	91362420	5410	5410	5410	5410	0
541	20240216	110600	91362420	5410	5410	5410	5410	0
542	20240216	110500	91362420	5410	5410	5410	5410	0
543	20240216	110400	91362420	5410	5410	5410	5410	200
544	20240216	110300	90280420	5410	5410	5410	5410	0
545	20240216	110200	90280420	5410	5410	5410	5410	0
546	20240216	110100	90280420	5410	5410	5410	5410	0
547	20240216	110000	90280420	5410	5410	5410	5410	0
548	20240216	105900	90280420	5410	5410	5410	5410	0
549	20240216	105800	90280420	5410	5410	5410	5410	0
550	20240216	105700	90280420	5410	5410	5410	5410	0
551	20240216	105600	90280420	5410	5410	5410	5410	0
552	20240216	105500	90280420	5410	5410	5410	5410	0
553	20240216	105400	90280420	5410	5410	5410	5410	0
554	20240216	105300	90280420	5410	5410	5410	5410	0
555	20240216	105200	90280420	5410	5410	5410	5410	0
556	20240216	105100	90280420	5410	5410	5410	5410	0
557	20240216	105000	90280420	5410	5410	5410	5410	0
558	20240216	104900	90280420	5410	5410	5410	5410	9
559	20240216	104800	90231730	5400	5400	5400	5400	0
560	20240216	104700	90231730	5400	5400	5400	5400	0
561	20240216	104600	90231730	5400	5400	5400	5400	0
562	20240216	104500	90231730	5400	5400	5400	5400	0
563	20240216	104400	90231730	5400	5400	5400	5400	0
564	20240216	104300	90231730	5400	5410	5410	5400	43
565	20240216	104200	89999520	5410	5410	5410	5410	0
566	20240216	104100	89999520	5410	5410	5410	5410	0
567	20240216	104000	89999520	5410	5410	5410	5410	1
568	20240216	103900	89994110	5410	5410	5410	5410	0
569	20240216	103800	89994110	5410	5410	5410	5410	0
570	20240216	103700	89994110	5410	5410	5410	5410	0
571	20240216	103600	89994110	5410	5410	5410	5410	1
572	20240216	103500	89988700	5410	5410	5410	5410	0
573	20240216	103400	89988700	5410	5410	5410	5410	0
574	20240216	103300	89988700	5410	5410	5410	5410	5
575	20240216	103200	89961650	5410	5410	5410	5410	0
576	20240216	103100	89961650	5410	5410	5410	5410	0
577	20240216	103000	89961650	5410	5410	5410	5410	0
578	20240216	102900	89961650	5410	5410	5410	5410	1
579	20240216	102800	89956240	5400	5400	5400	5400	0
580	20240216	102700	89956240	5400	5400	5400	5400	0
581	20240216	102600	89956240	5400	5400	5400	5400	0
582	20240216	102500	89956240	5400	5400	5400	5400	0
583	20240216	102400	89956240	5400	5400	5400	5400	0
584	20240216	102300	89956240	5400	5400	5400	5400	1077
585	20240216	102200	84140440	5410	5410	5410	5410	2
586	20240216	102100	84129620	5410	5410	5410	5410	0
587	20240216	102000	84129620	5410	5410	5410	5410	0
588	20240216	101900	84129620	5410	5410	5410	5410	0
589	20240216	101800	84129620	5410	5410	5410	5410	0
590	20240216	101700	84129620	5410	5410	5410	5410	0
591	20240216	101600	84129620	5410	5410	5410	5410	9
592	20240216	101500	84080930	5410	5410	5410	5410	10
593	20240216	101400	84026830	5400	5400	5400	5400	0
594	20240216	101300	84026830	5400	5400	5400	5400	25
595	20240216	101200	83891830	5400	5400	5400	5400	0
596	20240216	101100	83891830	5400	5400	5400	5400	0
597	20240216	101000	83891830	5400	5400	5400	5400	0
598	20240216	100900	83891830	5400	5400	5400	5400	0
599	20240216	100800	83891830	5400	5400	5400	5400	0
600	20240216	100700	83891830	5400	5400	5400	5400	777
601	20240216	100600	79696030	5400	5400	5400	5400	0
602	20240216	100500	79696030	5400	5400	5400	5400	0
603	20240216	100400	79696030	5400	5400	5400	5400	0
604	20240216	100300	79696030	5400	5400	5400	5400	184
605	20240216	100200	78702430	5410	5410	5410	5410	0
606	20240216	100100	78702430	5410	5410	5410	5410	3
607	20240216	100000	78686200	5410	5410	5410	5410	1
608	20240216	095900	78680790	5420	5420	5420	5420	0
609	20240216	095800	78680790	5420	5420	5420	5420	0
610	20240216	095700	78680790	5420	5420	5420	5420	0
611	20240216	095600	78680790	5420	5420	5420	5420	1
612	20240216	095500	78675370	5420	5420	5420	5420	0
613	20240216	095400	78675370	5420	5420	5420	5420	2
614	20240216	095300	78664530	5420	5420	5420	5420	0
615	20240216	095200	78664530	5420	5430	5430	5420	94
616	20240216	095100	78154120	5420	5420	5420	5420	3
617	20240216	095000	78137860	5430	5430	5430	5430	0
618	20240216	094900	78137860	5430	5430	5430	5430	0
619	20240216	094800	78137860	5430	5430	5430	5430	0
620	20240216	094700	78137860	5430	5430	5430	5430	0
621	20240216	094600	78137860	5430	5430	5430	5430	0
622	20240216	094500	78137860	5430	5430	5430	5430	0
623	20240216	094400	78137860	5430	5430	5430	5430	0
624	20240216	094300	78137860	5430	5430	5430	5430	9
625	20240216	094200	78088990	5430	5430	5430	5430	10
626	20240216	094100	78034690	5420	5420	5420	5420	4
627	20240216	094000	78013010	5430	5430	5430	5430	0
628	20240216	093900	78013010	5430	5430	5430	5430	0
629	20240216	093800	78013010	5430	5430	5430	5430	204
630	20240216	093700	76905290	5440	5400	5460	5400	3390
631	20240216	093600	58530720	5400	5400	5400	5400	0
632	20240216	093500	58530720	5400	5400	5400	5400	2
633	20240216	093400	58519920	5400	5460	5480	5380	2340
634	20240216	093300	45814720	5470	5390	5470	5390	2703
635	20240216	093200	31210530	5380	5390	5390	5380	103
636	20240216	093100	30656240	5400	5430	5440	5400	49
637	20240216	093000	30391050	5430	5430	5480	5420	2232
638	20240216	092900	18234740	5430	5400	5430	5400	486
639	20240216	092800	15602240	5390	5390	5390	5390	801
640	20240216	092700	11284850	5390	5370	5390	5370	5
641	20240216	092600	11257940	5360	5400	5400	5330	1316
642	20240216	092500	4208400	5410	5420	5420	5410	521
643	20240216	092400	1389670	5420	5420	5420	5420	100
644	20240216	092300	847670	5420	5420	5420	5420	0
645	20240216	092200	847670	5420	5420	5420	5420	0
646	20240216	092100	847670	5420	5420	5420	5420	0
647	20240216	092000	847670	5420	5420	5420	5420	0
648	20240216	091900	847670	5420	5420	5420	5420	0
649	20240216	091800	847670	5420	5420	5420	5420	0
650	20240216	091700	847670	5420	5420	5420	5420	0
651	20240216	091600	847670	5420	5420	5420	5420	0
652	20240216	091500	847670	5420	5420	5420	5420	11
653	20240216	091400	788050	5420	5420	5420	5420	6
654	20240216	091300	755530	5440	5440	5440	5440	100
655	20240216	091200	211530	5430	5430	5430	5430	6
656	20240216	091100	178950	5450	5450	5450	5450	0
657	20240216	091000	178950	5450	5450	5450	5450	0
658	20240216	090900	178950	5450	5450	5450	5450	5
659	20240216	090800	151700	5450	5450	5450	5450	0
660	20240216	090700	151700	5450	5440	5450	5440	3
661	20240216	090600	135360	5430	5430	5430	5430	4
662	20240216	090500	113640	5440	5440	5440	5440	0
663	20240216	090400	113640	5440	5440	5440	5440	1
664	20240216	090300	108200	5410	5410	5410	5410	0
665	20240216	090200	108200	5410	5410	5410	5410	0
666	20240216	090100	108200	5410	5410	5410	5410	0
667	20240216	090000	108200	5410	5410	5410	5410	20