KissMeData/191410/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202900	33518325	2185	2185	2185	2185	1
3	20240216	202800	33518325	2185	2185	2185	2185	0
4	20240216	202700	33518325	2185	2185	2185	2185	0
5	20240216	202600	33518325	2185	2185	2185	2185	0
6	20240216	202500	33518325	2185	2185	2185	2185	0
7	20240216	202400	33518325	2185	2185	2185	2185	0
8	20240216	202300	33518325	2185	2185	2185	2185	0
9	20240216	202200	33518325	2185	2185	2185	2185	0
10	20240216	202100	33518325	2185	2185	2185	2185	0
11	20240216	202000	33518325	2185	2185	2185	2185	0
12	20240216	201900	33518325	2185	2185	2185	2185	0
13	20240216	201800	33518325	2185	2185	2185	2185	0
14	20240216	201700	33518325	2185	2185	2185	2185	0
15	20240216	201600	33518325	2185	2185	2185	2185	0
16	20240216	201500	33518325	2185	2185	2185	2185	0
17	20240216	201400	33518325	2185	2185	2185	2185	0
18	20240216	201300	33518325	2185	2185	2185	2185	0
19	20240216	201200	33518325	2185	2185	2185	2185	0
20	20240216	201100	33518325	2185	2185	2185	2185	0
21	20240216	201000	33518325	2185	2185	2185	2185	0
22	20240216	200900	33518325	2185	2185	2185	2185	0
23	20240216	200800	33518325	2185	2185	2185	2185	0
24	20240216	200700	33518325	2185	2185	2185	2185	0
25	20240216	200600	33518325	2185	2185	2185	2185	0
26	20240216	200500	33518325	2185	2185	2185	2185	0
27	20240216	200400	33518325	2185	2185	2185	2185	0
28	20240216	200300	33518325	2185	2185	2185	2185	0
29	20240216	200200	33518325	2185	2185	2185	2185	0
30	20240216	200100	33518325	2185	2185	2185	2185	0
31	20240216	200000	33518325	2185	2185	2185	2185	0
32	20240216	195900	33518325	2185	2185	2185	2185	1
33	20240216	195800	33518325	2185	2185	2185	2185	0
34	20240216	195700	33518325	2185	2185	2185	2185	0
35	20240216	195600	33518325	2185	2185	2185	2185	0
36	20240216	195500	33518325	2185	2185	2185	2185	0
37	20240216	195400	33518325	2185	2185	2185	2185	0
38	20240216	195300	33518325	2185	2185	2185	2185	0
39	20240216	195200	33518325	2185	2185	2185	2185	0
40	20240216	195100	33518325	2185	2185	2185	2185	0
41	20240216	195000	33518325	2185	2185	2185	2185	0
42	20240216	194900	33518325	2185	2185	2185	2185	0
43	20240216	194800	33518325	2185	2185	2185	2185	0
44	20240216	194700	33518325	2185	2185	2185	2185	0
45	20240216	194600	33518325	2185	2185	2185	2185	0
46	20240216	194500	33518325	2185	2185	2185	2185	0
47	20240216	194400	33518325	2185	2185	2185	2185	0
48	20240216	194300	33518325	2185	2185	2185	2185	0
49	20240216	194200	33518325	2185	2185	2185	2185	0
50	20240216	194100	33518325	2185	2185	2185	2185	0
51	20240216	194000	33518325	2185	2185	2185	2185	0
52	20240216	193900	33518325	2185	2185	2185	2185	0
53	20240216	193800	33518325	2185	2185	2185	2185	0
54	20240216	193700	33518325	2185	2185	2185	2185	0
55	20240216	193600	33518325	2185	2185	2185	2185	0
56	20240216	193500	33518325	2185	2185	2185	2185	0
57	20240216	193400	33518325	2185	2185	2185	2185	0
58	20240216	193300	33518325	2185	2185	2185	2185	0
59	20240216	193200	33518325	2185	2185	2185	2185	0
60	20240216	193100	33518325	2185	2185	2185	2185	0
61	20240216	193000	33518325	2185	2185	2185	2185	0
62	20240216	192900	33518325	2185	2185	2185	2185	1
63	20240216	192800	33518325	2185	2185	2185	2185	0
64	20240216	192700	33518325	2185	2185	2185	2185	0
65	20240216	192600	33518325	2185	2185	2185	2185	0
66	20240216	192500	33518325	2185	2185	2185	2185	0
67	20240216	192400	33518325	2185	2185	2185	2185	0
68	20240216	192300	33518325	2185	2185	2185	2185	0
69	20240216	192200	33518325	2185	2185	2185	2185	0
70	20240216	192100	33518325	2185	2185	2185	2185	0
71	20240216	192000	33518325	2185	2185	2185	2185	0
72	20240216	191900	33518325	2185	2185	2185	2185	0
73	20240216	191800	33518325	2185	2185	2185	2185	0
74	20240216	191700	33518325	2185	2185	2185	2185	0
75	20240216	191600	33518325	2185	2185	2185	2185	0
76	20240216	191500	33518325	2185	2185	2185	2185	0
77	20240216	191400	33518325	2185	2185	2185	2185	0
78	20240216	191300	33518325	2185	2185	2185	2185	0
79	20240216	191200	33518325	2185	2185	2185	2185	0
80	20240216	191100	33518325	2185	2185	2185	2185	0
81	20240216	191000	33518325	2185	2185	2185	2185	0
82	20240216	190900	33518325	2185	2185	2185	2185	0
83	20240216	190800	33518325	2185	2185	2185	2185	0
84	20240216	190700	33518325	2185	2185	2185	2185	0
85	20240216	190600	33518325	2185	2185	2185	2185	0
86	20240216	190500	33518325	2185	2185	2185	2185	0
87	20240216	190400	33518325	2185	2185	2185	2185	0
88	20240216	190300	33518325	2185	2185	2185	2185	0
89	20240216	190200	33518325	2185	2185	2185	2185	0
90	20240216	190100	33518325	2185	2185	2185	2185	0
91	20240216	190000	33518325	2185	2185	2185	2185	0
92	20240216	185900	33518325	2185	2185	2185	2185	1
93	20240216	185800	33518325	2185	2185	2185	2185	0
94	20240216	185700	33518325	2185	2185	2185	2185	0
95	20240216	185600	33518325	2185	2185	2185	2185	0
96	20240216	185500	33518325	2185	2185	2185	2185	0
97	20240216	185400	33518325	2185	2185	2185	2185	0
98	20240216	185300	33518325	2185	2185	2185	2185	0
99	20240216	185200	33518325	2185	2185	2185	2185	0
100	20240216	185100	33518325	2185	2185	2185	2185	0
101	20240216	185000	33518325	2185	2185	2185	2185	0
102	20240216	184900	33518325	2185	2185	2185	2185	0
103	20240216	184800	33518325	2185	2185	2185	2185	0
104	20240216	184700	33518325	2185	2185	2185	2185	0
105	20240216	184600	33518325	2185	2185	2185	2185	0
106	20240216	184500	33518325	2185	2185	2185	2185	0
107	20240216	184400	33518325	2185	2185	2185	2185	0
108	20240216	184300	33518325	2185	2185	2185	2185	0
109	20240216	184200	33518325	2185	2185	2185	2185	0
110	20240216	184100	33518325	2185	2185	2185	2185	0
111	20240216	184000	33518325	2185	2185	2185	2185	0
112	20240216	183900	33518325	2185	2185	2185	2185	0
113	20240216	183800	33518325	2185	2185	2185	2185	0
114	20240216	183700	33518325	2185	2185	2185	2185	0
115	20240216	183600	33518325	2185	2185	2185	2185	0
116	20240216	183500	33518325	2185	2185	2185	2185	0
117	20240216	183400	33518325	2185	2185	2185	2185	0
118	20240216	183300	33518325	2185	2185	2185	2185	0
119	20240216	183200	33518325	2185	2185	2185	2185	0
120	20240216	183100	33518325	2185	2185	2185	2185	0
121	20240216	183000	33518325	2185	2185	2185	2185	0
122	20240216	182900	33518325	2185	2185	2185	2185	1
123	20240216	182800	33518325	2185	2185	2185	2185	0
124	20240216	182700	33518325	2185	2185	2185	2185	0
125	20240216	182600	33518325	2185	2185	2185	2185	0
126	20240216	182500	33518325	2185	2185	2185	2185	0
127	20240216	182400	33518325	2185	2185	2185	2185	0
128	20240216	182300	33518325	2185	2185	2185	2185	0
129	20240216	182200	33518325	2185	2185	2185	2185	0
130	20240216	182100	33518325	2185	2185	2185	2185	0
131	20240216	182000	33518325	2185	2185	2185	2185	0
132	20240216	181900	33518325	2185	2185	2185	2185	0
133	20240216	181800	33518325	2185	2185	2185	2185	0
134	20240216	181700	33518325	2185	2185	2185	2185	0
135	20240216	181600	33518325	2185	2185	2185	2185	0
136	20240216	181500	33518325	2185	2185	2185	2185	0
137	20240216	181400	33518325	2185	2185	2185	2185	0
138	20240216	181300	33518325	2185	2185	2185	2185	0
139	20240216	181200	33518325	2185	2185	2185	2185	0
140	20240216	181100	33518325	2185	2185	2185	2185	0
141	20240216	181000	33518325	2185	2185	2185	2185	0
142	20240216	180900	33518325	2185	2185	2185	2185	0
143	20240216	180800	33518325	2185	2185	2185	2185	0
144	20240216	180700	33518325	2185	2185	2185	2185	0
145	20240216	180600	33518325	2185	2185	2185	2185	0
146	20240216	180500	33518325	2185	2185	2185	2185	0
147	20240216	180400	33518325	2185	2185	2185	2185	0
148	20240216	180300	33518325	2185	2185	2185	2185	0
149	20240216	180200	33518325	2185	2185	2185	2185	0
150	20240216	180100	33518325	2185	2185	2185	2185	0
151	20240216	180000	33518325	2185	2185	2185	2185	0
152	20240216	175900	33518325	2185	2185	2185	2185	1
153	20240216	175800	33518325	2185	2185	2185	2185	0
154	20240216	175700	33518325	2185	2185	2185	2185	0
155	20240216	175600	33518325	2185	2185	2185	2185	0
156	20240216	175500	33518325	2185	2185	2185	2185	0
157	20240216	175400	33518325	2185	2185	2185	2185	0
158	20240216	175300	33518325	2185	2185	2185	2185	0
159	20240216	175200	33518325	2185	2185	2185	2185	0
160	20240216	175100	33518325	2185	2185	2185	2185	0
161	20240216	175000	33518325	2185	2185	2185	2185	0
162	20240216	174900	33518325	2185	2185	2185	2185	0
163	20240216	174800	33518325	2185	2185	2185	2185	0
164	20240216	174700	33518325	2185	2185	2185	2185	0
165	20240216	174600	33518325	2185	2185	2185	2185	0
166	20240216	174500	33518325	2185	2185	2185	2185	0
167	20240216	174400	33518325	2185	2185	2185	2185	0
168	20240216	174300	33518325	2185	2185	2185	2185	0
169	20240216	174200	33518325	2185	2185	2185	2185	0
170	20240216	174100	33518325	2185	2185	2185	2185	0
171	20240216	174000	33518325	2185	2185	2185	2185	0
172	20240216	173900	33518325	2185	2185	2185	2185	0
173	20240216	173800	33518325	2185	2185	2185	2185	0
174	20240216	173700	33518325	2185	2185	2185	2185	0
175	20240216	173600	33518325	2185	2185	2185	2185	0
176	20240216	173500	33518325	2185	2185	2185	2185	0
177	20240216	173400	33518325	2185	2185	2185	2185	0
178	20240216	173300	33518325	2185	2185	2185	2185	0
179	20240216	173200	33518325	2185	2185	2185	2185	0
180	20240216	173100	33518325	2185	2185	2185	2185	0
181	20240216	173000	33518325	2185	2185	2185	2185	0
182	20240216	172900	33518325	2185	2185	2185	2185	1
183	20240216	172800	33518325	2185	2185	2185	2185	0
184	20240216	172700	33518325	2185	2185	2185	2185	0
185	20240216	172600	33518325	2185	2185	2185	2185	0
186	20240216	172500	33518325	2185	2185	2185	2185	0
187	20240216	172400	33518325	2185	2185	2185	2185	0
188	20240216	172300	33518325	2185	2185	2185	2185	0
189	20240216	172200	33518325	2185	2185	2185	2185	0
190	20240216	172100	33518325	2185	2185	2185	2185	0
191	20240216	172000	33518325	2185	2185	2185	2185	0
192	20240216	171900	33518325	2185	2185	2185	2185	0
193	20240216	171800	33518325	2185	2185	2185	2185	0
194	20240216	171700	33518325	2185	2185	2185	2185	0
195	20240216	171600	33518325	2185	2185	2185	2185	0
196	20240216	171500	33518325	2185	2185	2185	2185	0
197	20240216	171400	33518325	2185	2185	2185	2185	0
198	20240216	171300	33518325	2185	2185	2185	2185	0
199	20240216	171200	33518325	2185	2185	2185	2185	0
200	20240216	171100	33518325	2185	2185	2185	2185	0
201	20240216	171000	33518325	2185	2185	2185	2185	0
202	20240216	170900	33518325	2185	2185	2185	2185	0
203	20240216	170800	33518325	2185	2185	2185	2185	0
204	20240216	170700	33518325	2185	2185	2185	2185	0
205	20240216	170600	33518325	2185	2185	2185	2185	0
206	20240216	170500	33518325	2185	2185	2185	2185	0
207	20240216	170400	33518325	2185	2185	2185	2185	0
208	20240216	170300	33518325	2185	2185	2185	2185	0
209	20240216	170200	33518325	2185	2185	2185	2185	0
210	20240216	170100	33518325	2185	2185	2185	2185	0
211	20240216	170000	33518325	2185	2185	2185	2185	0
212	20240216	165900	33518325	2185	2185	2185	2185	1
213	20240216	165800	33518325	2185	2185	2185	2185	0
214	20240216	165700	33518325	2185	2185	2185	2185	0
215	20240216	165600	33518325	2185	2185	2185	2185	0
216	20240216	165500	33518325	2185	2185	2185	2185	0
217	20240216	165400	33518325	2185	2185	2185	2185	0
218	20240216	165300	33518325	2185	2185	2185	2185	0
219	20240216	165200	33518325	2185	2185	2185	2185	0
220	20240216	165100	33518325	2185	2185	2185	2185	0
221	20240216	165000	33518325	2185	2185	2185	2185	0
222	20240216	164900	33518325	2185	2185	2185	2185	0
223	20240216	164800	33518325	2185	2185	2185	2185	0
224	20240216	164700	33518325	2185	2185	2185	2185	0
225	20240216	164600	33518325	2185	2185	2185	2185	0
226	20240216	164500	33518325	2185	2185	2185	2185	0
227	20240216	164400	33518325	2185	2185	2185	2185	0
228	20240216	164300	33518325	2185	2185	2185	2185	0
229	20240216	164200	33518325	2185	2185	2185	2185	0
230	20240216	164100	33518325	2185	2185	2185	2185	0
231	20240216	164000	33518325	2185	2185	2185	2185	0
232	20240216	163900	33518325	2185	2185	2185	2185	0
233	20240216	163800	33518325	2185	2185	2185	2185	0
234	20240216	163700	33518325	2185	2185	2185	2185	0
235	20240216	163600	33518325	2185	2185	2185	2185	0
236	20240216	163500	33518325	2185	2185	2185	2185	0
237	20240216	163400	33518325	2185	2185	2185	2185	0
238	20240216	163300	33518325	2185	2185	2185	2185	0
239	20240216	163200	33518325	2185	2185	2185	2185	0
240	20240216	163100	33518325	2185	2185	2185	2185	0
241	20240216	163000	33518325	2185	2185	2185	2185	0
242	20240216	162900	33518325	2185	2185	2185	2185	1
243	20240216	162800	33518325	2185	2185	2185	2185	0
244	20240216	162700	33518325	2185	2185	2185	2185	0
245	20240216	162600	33518325	2185	2185	2185	2185	0
246	20240216	162500	33518325	2185	2185	2185	2185	0
247	20240216	162400	33518325	2185	2185	2185	2185	0
248	20240216	162300	33518325	2185	2185	2185	2185	0
249	20240216	162200	33518325	2185	2185	2185	2185	0
250	20240216	162100	33518325	2185	2185	2185	2185	0
251	20240216	162000	33518325	2185	2185	2185	2185	0
252	20240216	161900	33518325	2185	2185	2185	2185	0
253	20240216	161800	33518325	2185	2185	2185	2185	0
254	20240216	161700	33518325	2185	2185	2185	2185	0
255	20240216	161600	33518325	2185	2185	2185	2185	0
256	20240216	161500	33518325	2185	2185	2185	2185	0
257	20240216	161400	33518325	2185	2185	2185	2185	0
258	20240216	161300	33518325	2185	2185	2185	2185	0
259	20240216	161200	33518325	2185	2185	2185	2185	0
260	20240216	161100	33518325	2185	2185	2185	2185	0
261	20240216	161000	33518325	2185	2185	2185	2185	0
262	20240216	160900	33518325	2185	2185	2185	2185	0
263	20240216	160800	33518325	2185	2185	2185	2185	0
264	20240216	160700	33518325	2185	2185	2185	2185	0
265	20240216	160600	33518325	2185	2185	2185	2185	0
266	20240216	160500	33518325	2185	2185	2185	2185	0
267	20240216	160400	33518325	2185	2185	2185	2185	0
268	20240216	160300	33518325	2185	2185	2185	2185	0
269	20240216	160200	33518325	2185	2185	2185	2185	0
270	20240216	160100	33518325	2185	2185	2185	2185	0
271	20240216	160000	33518325	2185	2185	2185	2185	0
272	20240216	155900	33518325	2185	2185	2185	2185	1
273	20240216	155800	33518325	2185	2185	2185	2185	0
274	20240216	155700	33518325	2185	2185	2185	2185	0
275	20240216	155600	33518325	2185	2185	2185	2185	0
276	20240216	155500	33518325	2185	2185	2185	2185	0
277	20240216	155400	33518325	2185	2185	2185	2185	0
278	20240216	155300	33518325	2185	2185	2185	2185	0
279	20240216	155200	33518325	2185	2185	2185	2185	0
280	20240216	155100	33518325	2185	2185	2185	2185	0
281	20240216	155000	33518325	2185	2185	2185	2185	0
282	20240216	154900	33518325	2185	2185	2185	2185	0
283	20240216	154800	33518325	2185	2185	2185	2185	0
284	20240216	154700	33518325	2185	2185	2185	2185	0
285	20240216	154600	33518325	2185	2185	2185	2185	0
286	20240216	154500	33518325	2185	2185	2185	2185	0
287	20240216	154400	33518325	2185	2185	2185	2185	0
288	20240216	154300	33518325	2185	2185	2185	2185	0
289	20240216	154200	33518325	2185	2185	2185	2185	0
290	20240216	154100	33518325	2185	2185	2185	2185	0
291	20240216	154000	33518325	2185	2185	2185	2185	0
292	20240216	153900	33518325	2185	2185	2185	2185	0
293	20240216	153800	33518325	2185	2185	2185	2185	0
294	20240216	153700	33518325	2185	2185	2185	2185	0
295	20240216	153600	33518325	2185	2185	2185	2185	0
296	20240216	153500	33518325	2185	2185	2185	2185	0
297	20240216	153400	33518325	2185	2185	2185	2185	0
298	20240216	153300	33518325	2185	2185	2185	2185	0
299	20240216	153200	33518325	2185	2185	2185	2185	0
300	20240216	153100	33518325	2185	2185	2185	2185	0
301	20240216	153000	33518325	2185	2185	2185	2185	1
302	20240216	152900	33516140	2190	2190	2190	2190	0
303	20240216	152800	33516140	2190	2190	2190	2190	0
304	20240216	152700	33516140	2190	2190	2190	2190	0
305	20240216	152600	33516140	2190	2190	2190	2190	0
306	20240216	152500	33516140	2190	2190	2190	2190	0
307	20240216	152400	33516140	2190	2190	2190	2190	0
308	20240216	152300	33516140	2190	2190	2190	2190	0
309	20240216	152200	33516140	2190	2190	2190	2190	0
310	20240216	152100	33516140	2190	2190	2190	2190	0
311	20240216	152000	33516140	2190	2190	2190	2190	0
312	20240216	151900	33516140	2190	2190	2190	2190	0
313	20240216	151800	33516140	2190	2180	2190	2180	10
314	20240216	151700	33494330	2185	2185	2185	2185	1
315	20240216	151600	33492145	2190	2190	2190	2190	1
316	20240216	151500	33489955	2170	2175	2175	2170	1000
317	20240216	151400	31316500	2175	2175	2175	2175	0
318	20240216	151300	31316500	2175	2180	2185	2175	895
319	20240216	151200	29365355	2180	2180	2180	2180	0
320	20240216	151100	29365355	2180	2180	2180	2180	0
321	20240216	151000	29365355	2180	2180	2180	2180	26
322	20240216	150900	29308675	2185	2185	2185	2185	0
323	20240216	150800	29308675	2185	2185	2185	2185	0
324	20240216	150700	29308675	2185	2185	2185	2185	0
325	20240216	150600	29308675	2185	2185	2185	2185	0
326	20240216	150500	29308675	2185	2185	2185	2185	0
327	20240216	150400	29308675	2185	2185	2185	2185	0
328	20240216	150300	29308675	2185	2185	2185	2185	0
329	20240216	150200	29308675	2185	2185	2185	2185	0
330	20240216	150100	29308675	2185	2185	2185	2185	1
331	20240216	150000	29306490	2180	2180	2180	2180	4
332	20240216	145900	29297770	2180	2180	2180	2180	0
333	20240216	145800	29297770	2180	2180	2180	2180	1
334	20240216	145700	29295590	2185	2185	2185	2185	0
335	20240216	145600	29295590	2185	2185	2185	2185	10
336	20240216	145500	29273740	2180	2180	2180	2180	400
337	20240216	145400	28401740	2185	2185	2185	2185	0
338	20240216	145300	28401740	2185	2185	2185	2185	0
339	20240216	145200	28401740	2185	2185	2185	2185	0
340	20240216	145100	28401740	2185	2185	2185	2185	10
341	20240216	145000	28379890	2180	2180	2180	2180	0
342	20240216	144900	28379890	2180	2180	2180	2180	1
343	20240216	144800	28377710	2180	2180	2180	2180	0
344	20240216	144700	28377710	2180	2180	2180	2180	0
345	20240216	144600	28377710	2180	2180	2180	2180	0
346	20240216	144500	28377710	2180	2180	2180	2180	0
347	20240216	144400	28377710	2180	2180	2180	2180	0
348	20240216	144300	28377710	2180	2180	2180	2180	0
349	20240216	144200	28377710	2180	2180	2180	2180	0
350	20240216	144100	28377710	2180	2180	2180	2180	0
351	20240216	144000	28377710	2180	2180	2180	2180	0
352	20240216	143900	28377710	2180	2180	2180	2180	0
353	20240216	143800	28377710	2180	2180	2180	2180	11
354	20240216	143700	28353730	2180	2180	2180	2180	0
355	20240216	143600	28353730	2180	2180	2180	2180	0
356	20240216	143500	28353730	2180	2180	2180	2180	0
357	20240216	143400	28353730	2180	2180	2180	2180	0
358	20240216	143300	28353730	2180	2180	2180	2180	0
359	20240216	143200	28353730	2180	2180	2180	2180	0
360	20240216	143100	28353730	2180	2180	2180	2180	0
361	20240216	143000	28353730	2180	2180	2180	2180	0
362	20240216	142900	28353730	2180	2180	2180	2180	0
363	20240216	142800	28353730	2180	2180	2180	2180	0
364	20240216	142700	28353730	2180	2180	2180	2180	0
365	20240216	142600	28353730	2180	2180	2180	2180	0
366	20240216	142500	28353730	2180	2180	2180	2180	0
367	20240216	142400	28353730	2180	2180	2180	2180	8
368	20240216	142300	28336290	2185	2185	2185	2185	0
369	20240216	142200	28336290	2185	2185	2185	2185	0
370	20240216	142100	28336290	2185	2185	2185	2185	0
371	20240216	142000	28336290	2185	2185	2185	2185	0
372	20240216	141900	28336290	2185	2185	2185	2185	0
373	20240216	141800	28336290	2185	2185	2185	2185	0
374	20240216	141700	28336290	2185	2185	2185	2185	0
375	20240216	141600	28336290	2185	2185	2185	2185	10
376	20240216	141500	28314440	2180	2180	2180	2180	0
377	20240216	141400	28314440	2180	2180	2180	2180	0
378	20240216	141300	28314440	2180	2180	2180	2180	0
379	20240216	141200	28314440	2180	2180	2180	2180	0
380	20240216	141100	28314440	2180	2180	2180	2180	0
381	20240216	141000	28314440	2180	2180	2180	2180	0
382	20240216	140900	28314440	2180	2180	2180	2180	0
383	20240216	140800	28314440	2180	2180	2180	2180	0
384	20240216	140700	28314440	2180	2180	2180	2180	0
385	20240216	140600	28314440	2180	2180	2180	2180	0
386	20240216	140500	28314440	2180	2180	2180	2180	0
387	20240216	140400	28314440	2180	2180	2180	2180	2
388	20240216	140300	28310080	2185	2185	2185	2185	0
389	20240216	140200	28310080	2185	2185	2185	2185	0
390	20240216	140100	28310080	2185	2185	2185	2185	0
391	20240216	140000	28310080	2185	2185	2185	2185	0
392	20240216	135900	28310080	2185	2185	2185	2185	0
393	20240216	135800	28310080	2185	2185	2185	2185	0
394	20240216	135700	28310080	2185	2185	2185	2185	0
395	20240216	135600	28310080	2185	2185	2185	2185	0
396	20240216	135500	28310080	2185	2185	2185	2185	0
397	20240216	135400	28310080	2185	2185	2185	2185	0
398	20240216	135300	28310080	2185	2185	2185	2185	0
399	20240216	135200	28310080	2185	2185	2185	2185	0
400	20240216	135100	28310080	2185	2185	2185	2185	0
401	20240216	135000	28310080	2185	2185	2185	2185	0
402	20240216	134900	28310080	2185	2185	2185	2185	1
403	20240216	134800	28307895	2180	2180	2180	2180	0
404	20240216	134700	28307895	2180	2180	2180	2180	0
405	20240216	134600	28307895	2180	2180	2180	2180	0
406	20240216	134500	28307895	2180	2180	2180	2180	0
407	20240216	134400	28307895	2180	2180	2180	2180	0
408	20240216	134300	28307895	2180	2180	2180	2180	0
409	20240216	134200	28307895	2180	2180	2180	2180	0
410	20240216	134100	28307895	2180	2180	2180	2180	0
411	20240216	134000	28307895	2180	2180	2180	2180	0
412	20240216	133900	28307895	2180	2180	2180	2180	0
413	20240216	133800	28307895	2180	2180	2180	2180	0
414	20240216	133700	28307895	2180	2180	2180	2180	0
415	20240216	133600	28307895	2180	2180	2180	2180	0
416	20240216	133500	28307895	2180	2180	2180	2180	0
417	20240216	133400	28307895	2180	2180	2180	2180	0
418	20240216	133300	28307895	2180	2180	2180	2180	0
419	20240216	133200	28307895	2180	2180	2180	2180	374
420	20240216	133100	27492575	2185	2185	2185	2185	0
421	20240216	133000	27492575	2185	2185	2185	2185	0
422	20240216	132900	27492575	2185	2185	2185	2185	0
423	20240216	132800	27492575	2185	2185	2185	2185	0
424	20240216	132700	27492575	2185	2185	2185	2185	0
425	20240216	132600	27492575	2185	2185	2185	2185	0
426	20240216	132500	27492575	2185	2185	2185	2185	0
427	20240216	132400	27492575	2185	2185	2185	2185	0
428	20240216	132300	27492575	2185	2185	2185	2185	0
429	20240216	132200	27492575	2185	2185	2185	2185	0
430	20240216	132100	27492575	2185	2185	2185	2185	0
431	20240216	132000	27492575	2185	2185	2185	2185	0
432	20240216	131900	27492575	2185	2185	2185	2185	0
433	20240216	131800	27492575	2185	2185	2185	2185	0
434	20240216	131700	27492575	2185	2185	2185	2185	0
435	20240216	131600	27492575	2185	2185	2185	2185	0
436	20240216	131500	27492575	2185	2185	2185	2185	0
437	20240216	131400	27492575	2185	2185	2185	2185	1
438	20240216	131300	27490390	2180	2180	2180	2180	0
439	20240216	131200	27490390	2180	2180	2180	2180	0
440	20240216	131100	27490390	2180	2180	2180	2180	0
441	20240216	131000	27490390	2180	2180	2180	2180	0
442	20240216	130900	27490390	2180	2180	2180	2180	0
443	20240216	130800	27490390	2180	2180	2180	2180	0
444	20240216	130700	27490390	2180	2180	2180	2180	0
445	20240216	130600	27490390	2180	2180	2180	2180	0
446	20240216	130500	27490390	2180	2180	2180	2180	12
447	20240216	130400	27464230	2180	2180	2180	2180	0
448	20240216	130300	27464230	2180	2180	2180	2180	0
449	20240216	130200	27464230	2180	2180	2180	2180	0
450	20240216	130100	27464230	2180	2180	2180	2180	0
451	20240216	130000	27464230	2180	2180	2180	2180	0
452	20240216	125900	27464230	2180	2180	2180	2180	0
453	20240216	125800	27464230	2180	2180	2180	2180	0
454	20240216	125700	27464230	2180	2180	2180	2180	0
455	20240216	125600	27464230	2180	2180	2180	2180	0
456	20240216	125500	27464230	2180	2180	2180	2180	0
457	20240216	125400	27464230	2180	2180	2180	2180	0
458	20240216	125300	27464230	2180	2180	2180	2180	0
459	20240216	125200	27464230	2180	2180	2180	2180	0
460	20240216	125100	27464230	2180	2180	2180	2180	0
461	20240216	125000	27464230	2180	2180	2180	2180	0
462	20240216	124900	27464230	2180	2180	2180	2180	0
463	20240216	124800	27464230	2180	2180	2180	2180	0
464	20240216	124700	27464230	2180	2180	2180	2180	0
465	20240216	124600	27464230	2180	2180	2180	2180	0
466	20240216	124500	27464230	2180	2180	2180	2180	0
467	20240216	124400	27464230	2180	2180	2180	2180	0
468	20240216	124300	27464230	2180	2180	2180	2180	0
469	20240216	124200	27464230	2180	2180	2180	2180	1
470	20240216	124100	27462050	2170	2170	2170	2170	0
471	20240216	124000	27462050	2170	2170	2170	2170	24
472	20240216	123900	27409970	2165	2175	2175	2160	2509
473	20240216	123800	21990000	2170	2170	2170	2170	0
474	20240216	123700	21990000	2170	2170	2170	2170	0
475	20240216	123600	21990000	2170	2170	2170	2170	0
476	20240216	123500	21990000	2170	2170	2170	2170	0
477	20240216	123400	21990000	2170	2170	2170	2170	0
478	20240216	123300	21990000	2170	2170	2170	2170	5
479	20240216	123200	21979150	2175	2175	2175	2175	1
480	20240216	123100	21976975	2180	2180	2180	2180	1
481	20240216	123000	21974795	2170	2170	2170	2170	0
482	20240216	122900	21974795	2170	2170	2170	2170	0
483	20240216	122800	21974795	2170	2170	2170	2170	0
484	20240216	122700	21974795	2170	2170	2170	2170	0
485	20240216	122600	21974795	2170	2170	2170	2170	0
486	20240216	122500	21974795	2170	2170	2170	2170	0
487	20240216	122400	21974795	2170	2170	2170	2170	1
488	20240216	122300	21972625	2170	2175	2175	2170	671
489	20240216	122200	20515725	2180	2180	2180	2180	0
490	20240216	122100	20515725	2180	2180	2180	2180	0
491	20240216	122000	20515725	2180	2180	2180	2180	0
492	20240216	121900	20515725	2180	2180	2180	2180	0
493	20240216	121800	20515725	2180	2180	2180	2180	0
494	20240216	121700	20515725	2180	2180	2180	2180	0
495	20240216	121600	20515725	2180	2180	2180	2180	0
496	20240216	121500	20515725	2180	2180	2180	2180	0
497	20240216	121400	20515725	2180	2180	2180	2180	0
498	20240216	121300	20515725	2180	2180	2180	2180	0
499	20240216	121200	20515725	2180	2180	2180	2180	1
500	20240216	121100	20513545	2180	2180	2180	2180	0
501	20240216	121000	20513545	2180	2180	2180	2180	0
502	20240216	120900	20513545	2180	2180	2180	2180	0
503	20240216	120800	20513545	2180	2180	2180	2180	0
504	20240216	120700	20513545	2180	2180	2180	2180	0
505	20240216	120600	20513545	2180	2180	2180	2180	0
506	20240216	120500	20513545	2180	2180	2180	2180	0
507	20240216	120400	20513545	2180	2180	2180	2180	0
508	20240216	120300	20513545	2180	2180	2180	2180	0
509	20240216	120200	20513545	2180	2180	2180	2180	0
510	20240216	120100	20513545	2180	2180	2180	2180	0
511	20240216	120000	20513545	2180	2180	2180	2180	0
512	20240216	115900	20513545	2180	2180	2180	2180	3
513	20240216	115800	20507005	2180	2180	2180	2180	105
514	20240216	115700	20278105	2185	2185	2185	2185	0
515	20240216	115600	20278105	2185	2185	2185	2185	0
516	20240216	115500	20278105	2185	2185	2185	2185	0
517	20240216	115400	20278105	2185	2185	2185	2185	0
518	20240216	115300	20278105	2185	2185	2185	2185	0
519	20240216	115200	20278105	2185	2185	2185	2185	0
520	20240216	115100	20278105	2185	2185	2185	2185	0
521	20240216	115000	20278105	2185	2185	2185	2185	0
522	20240216	114900	20278105	2185	2185	2185	2185	0
523	20240216	114800	20278105	2185	2185	2185	2185	0
524	20240216	114700	20278105	2185	2185	2185	2185	0
525	20240216	114600	20278105	2185	2185	2185	2185	0
526	20240216	114500	20278105	2185	2185	2185	2185	0
527	20240216	114400	20278105	2185	2185	2185	2185	0
528	20240216	114300	20278105	2185	2185	2185	2185	0
529	20240216	114200	20278105	2185	2185	2185	2185	0
530	20240216	114100	20278105	2185	2185	2185	2185	0
531	20240216	114000	20278105	2185	2185	2185	2185	1
532	20240216	113900	20275920	2175	2175	2175	2175	0
533	20240216	113800	20275920	2175	2175	2175	2175	0
534	20240216	113700	20275920	2175	2175	2175	2175	0
535	20240216	113600	20275920	2175	2175	2175	2175	0
536	20240216	113500	20275920	2175	2175	2175	2175	0
537	20240216	113400	20275920	2175	2175	2175	2175	0
538	20240216	113300	20275920	2175	2175	2175	2175	0
539	20240216	113200	20275920	2175	2175	2175	2175	0
540	20240216	113100	20275920	2175	2175	2175	2175	0
541	20240216	113000	20275920	2175	2175	2175	2175	0
542	20240216	112900	20275920	2175	2175	2175	2175	0
543	20240216	112800	20275920	2175	2180	2180	2175	525
544	20240216	112700	19133095	2185	2185	2185	2185	0
545	20240216	112600	19133095	2185	2185	2185	2185	0
546	20240216	112500	19133095	2185	2185	2185	2185	0
547	20240216	112400	19133095	2185	2185	2185	2185	0
548	20240216	112300	19133095	2185	2185	2185	2185	0
549	20240216	112200	19133095	2185	2185	2185	2185	0
550	20240216	112100	19133095	2185	2185	2185	2185	0
551	20240216	112000	19133095	2185	2185	2185	2185	0
552	20240216	111900	19133095	2185	2185	2185	2185	0
553	20240216	111800	19133095	2185	2180	2185	2180	312
554	20240216	111700	18452930	2185	2185	2185	2185	0
555	20240216	111600	18452930	2185	2185	2185	2185	0
556	20240216	111500	18452930	2185	2185	2185	2185	0
557	20240216	111400	18452930	2185	2185	2185	2185	0
558	20240216	111300	18452930	2185	2185	2185	2185	0
559	20240216	111200	18452930	2185	2185	2185	2185	0
560	20240216	111100	18452930	2185	2185	2185	2185	0
561	20240216	111000	18452930	2185	2185	2185	2185	100
562	20240216	110900	18234430	2185	2185	2185	2185	0
563	20240216	110800	18234430	2185	2185	2185	2185	0
564	20240216	110700	18234430	2185	2185	2185	2185	0
565	20240216	110600	18234430	2185	2185	2185	2185	0
566	20240216	110500	18234430	2185	2185	2185	2185	0
567	20240216	110400	18234430	2185	2185	2185	2185	0
568	20240216	110300	18234430	2185	2185	2185	2185	0
569	20240216	110200	18234430	2185	2185	2185	2185	0
570	20240216	110100	18234430	2185	2185	2185	2185	1
571	20240216	110000	18232245	2180	2180	2180	2180	0
572	20240216	105900	18232245	2180	2180	2180	2180	0
573	20240216	105800	18232245	2180	2180	2180	2180	0
574	20240216	105700	18232245	2180	2180	2180	2180	0
575	20240216	105600	18232245	2180	2180	2180	2180	0
576	20240216	105500	18232245	2180	2180	2180	2180	0
577	20240216	105400	18232245	2180	2180	2180	2180	0
578	20240216	105300	18232245	2180	2180	2180	2180	0
579	20240216	105200	18232245	2180	2180	2180	2180	0
580	20240216	105100	18232245	2180	2180	2180	2180	0
581	20240216	105000	18232245	2180	2180	2180	2180	0
582	20240216	104900	18232245	2180	2180	2180	2180	22
583	20240216	104800	18184285	2180	2180	2180	2180	0
584	20240216	104700	18184285	2180	2180	2180	2180	0
585	20240216	104600	18184285	2180	2180	2180	2180	0
586	20240216	104500	18184285	2180	2180	2180	2180	0
587	20240216	104400	18184285	2180	2180	2180	2180	0
588	20240216	104300	18184285	2180	2180	2180	2180	0
589	20240216	104200	18184285	2180	2180	2180	2180	0
590	20240216	104100	18184285	2180	2175	2180	2155	995
591	20240216	104000	16032975	2185	2185	2185	2185	0
592	20240216	103900	16032975	2185	2185	2185	2185	0
593	20240216	103800	16032975	2185	2185	2185	2185	0
594	20240216	103700	16032975	2185	2185	2185	2185	0
595	20240216	103600	16032975	2185	2185	2185	2185	0
596	20240216	103500	16032975	2185	2185	2185	2185	0
597	20240216	103400	16032975	2185	2185	2185	2185	0
598	20240216	103300	16032975	2185	2185	2185	2185	0
599	20240216	103200	16032975	2185	2185	2185	2185	0
600	20240216	103100	16032975	2185	2185	2185	2185	0
601	20240216	103000	16032975	2185	2185	2185	2185	0
602	20240216	102900	16032975	2185	2185	2185	2185	0
603	20240216	102800	16032975	2185	2185	2185	2185	0
604	20240216	102700	16032975	2185	2185	2185	2185	3750
605	20240216	102600	7839225	2185	2185	2185	2185	0
606	20240216	102500	7839225	2185	2185	2185	2185	0
607	20240216	102400	7839225	2185	2185	2185	2185	0
608	20240216	102300	7839225	2185	2185	2185	2185	0
609	20240216	102200	7839225	2185	2185	2185	2185	0
610	20240216	102100	7839225	2185	2185	2185	2185	0
611	20240216	102000	7839225	2185	2185	2185	2185	9
612	20240216	101900	7819560	2185	2185	2185	2185	0
613	20240216	101800	7819560	2185	2185	2185	2185	0
614	20240216	101700	7819560	2185	2185	2185	2185	0
615	20240216	101600	7819560	2185	2185	2185	2185	0
616	20240216	101500	7819560	2185	2185	2185	2185	0
617	20240216	101400	7819560	2185	2185	2185	2185	0
618	20240216	101300	7819560	2185	2185	2185	2185	0
619	20240216	101200	7819560	2185	2185	2185	2185	1
620	20240216	101100	7817375	2185	2185	2185	2185	99
621	20240216	101000	7601060	2185	2185	2185	2185	141
622	20240216	100900	7292975	2185	2185	2185	2185	0
623	20240216	100800	7292975	2185	2185	2185	2185	0
624	20240216	100700	7292975	2185	2185	2185	2185	0
625	20240216	100600	7292975	2185	2185	2185	2185	0
626	20240216	100500	7292975	2185	2185	2185	2185	91
627	20240216	100400	7094140	2185	2185	2185	2185	0
628	20240216	100300	7094140	2185	2180	2185	2180	5
629	20240216	100200	7083220	2180	2180	2180	2180	200
630	20240216	100100	6647220	2180	2180	2180	2180	0
631	20240216	100000	6647220	2180	2180	2180	2180	1
632	20240216	095900	6645040	2170	2170	2170	2170	0
633	20240216	095800	6645040	2170	2170	2170	2170	0
634	20240216	095700	6645040	2170	2175	2175	2170	403
635	20240216	095600	5770525	2180	2180	2180	2180	0
636	20240216	095500	5770525	2180	2180	2180	2180	0
637	20240216	095400	5770525	2180	2180	2180	2180	40
638	20240216	095300	5683325	2180	2170	2180	2170	30
639	20240216	095200	5618210	2175	2175	2175	2175	15
640	20240216	095100	5585585	2175	2175	2175	2175	3
641	20240216	095000	5579060	2180	2180	2180	2180	9
642	20240216	094900	5559440	2180	2180	2180	2180	0
643	20240216	094800	5559440	2180	2180	2180	2180	1
644	20240216	094700	5557260	2185	2185	2185	2185	0
645	20240216	094600	5557260	2185	2185	2185	2185	0
646	20240216	094500	5557260	2185	2185	2185	2185	0
647	20240216	094400	5557260	2185	2185	2185	2185	100
648	20240216	094300	5338760	2180	2180	2180	2180	0
649	20240216	094200	5338760	2180	2180	2180	2180	0
650	20240216	094100	5338760	2180	2180	2180	2180	57
651	20240216	094000	5214500	2170	2170	2170	2170	0
652	20240216	093900	5214500	2170	2170	2170	2170	0
653	20240216	093800	5214500	2170	2170	2170	2170	0
654	20240216	093700	5214500	2170	2170	2170	2170	0
655	20240216	093600	5214500	2170	2170	2170	2170	0
656	20240216	093500	5214500	2170	2170	2170	2170	0
657	20240216	093400	5214500	2170	2170	2170	2170	0
658	20240216	093300	5214500	2170	2170	2170	2170	0
659	20240216	093200	5214500	2170	2170	2170	2170	0
660	20240216	093100	5214500	2170	2170	2170	2170	0
661	20240216	093000	5214500	2170	2170	2170	2170	0
662	20240216	092900	5214500	2170	2170	2170	2170	0
663	20240216	092800	5214500	2170	2170	2170	2170	0
664	20240216	092700	5214500	2170	2170	2170	2170	6
665	20240216	092600	5201480	2175	2175	2175	2175	1
666	20240216	092500	5199305	2175	2175	2175	2175	0
667	20240216	092400	5199305	2175	2175	2175	2175	0
668	20240216	092300	5199305	2175	2175	2175	2175	0
669	20240216	092200	5199305	2175	2175	2175	2175	0
670	20240216	092100	5199305	2175	2175	2175	2175	8
671	20240216	092000	5181905	2170	2170	2170	2170	0
672	20240216	091900	5181905	2170	2170	2170	2170	0
673	20240216	091800	5181905	2170	2170	2170	2170	0
674	20240216	091700	5181905	2170	2170	2170	2170	0
675	20240216	091600	5181905	2170	2170	2170	2170	0
676	20240216	091500	5181905	2170	2170	2170	2170	110
677	20240216	091400	4943205	2170	2170	2170	2170	51
678	20240216	091300	4832535	2175	2175	2175	2175	0
679	20240216	091200	4832535	2175	2175	2175	2175	0
680	20240216	091100	4832535	2175	2175	2175	2175	0
681	20240216	091000	4832535	2175	2175	2175	2175	11
682	20240216	090900	4808610	2190	2190	2190	2190	0
683	20240216	090800	4808610	2190	2190	2190	2190	0
684	20240216	090700	4808610	2190	2190	2190	2190	0
685	20240216	090600	4808610	2190	2190	2190	2190	190
686	20240216	090500	4392510	2170	2170	2170	2170	0
687	20240216	090400	4392510	2170	2170	2170	2170	0
688	20240216	090300	4392510	2170	2170	2170	2170	0
689	20240216	090200	4392510	2170	2170	2170	2170	0
690	20240216	090100	4392510	2170	2170	2170	2170	108
691	20240216	090000	4158150	2200	2170	2200	2165	1916