KissMeData/199820/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203100	155509770	9740	9740	9740	9740	54
3	20240216	203000	155509770	9740	9740	9740	9740	0
4	20240216	202900	155509770	9740	9740	9740	9740	0
5	20240216	202800	155509770	9740	9740	9740	9740	0
6	20240216	202700	155509770	9740	9740	9740	9740	0
7	20240216	202600	155509770	9740	9740	9740	9740	0
8	20240216	202500	155509770	9740	9740	9740	9740	0
9	20240216	202400	155509770	9740	9740	9740	9740	0
10	20240216	202300	155509770	9740	9740	9740	9740	0
11	20240216	202200	155509770	9740	9740	9740	9740	0
12	20240216	202100	155509770	9740	9740	9740	9740	0
13	20240216	202000	155509770	9740	9740	9740	9740	0
14	20240216	201900	155509770	9740	9740	9740	9740	0
15	20240216	201800	155509770	9740	9740	9740	9740	0
16	20240216	201700	155509770	9740	9740	9740	9740	0
17	20240216	201600	155509770	9740	9740	9740	9740	0
18	20240216	201500	155509770	9740	9740	9740	9740	0
19	20240216	201400	155509770	9740	9740	9740	9740	0
20	20240216	201300	155509770	9740	9740	9740	9740	0
21	20240216	201200	155509770	9740	9740	9740	9740	0
22	20240216	201100	155509770	9740	9740	9740	9740	0
23	20240216	201000	155509770	9740	9740	9740	9740	0
24	20240216	200900	155509770	9740	9740	9740	9740	0
25	20240216	200800	155509770	9740	9740	9740	9740	0
26	20240216	200700	155509770	9740	9740	9740	9740	0
27	20240216	200600	155509770	9740	9740	9740	9740	0
28	20240216	200500	155509770	9740	9740	9740	9740	0
29	20240216	200400	155509770	9740	9740	9740	9740	0
30	20240216	200300	155509770	9740	9740	9740	9740	0
31	20240216	200200	155509770	9740	9740	9740	9740	0
32	20240216	200100	155509770	9740	9740	9740	9740	54
33	20240216	200000	155509770	9740	9740	9740	9740	0
34	20240216	195900	155509770	9740	9740	9740	9740	0
35	20240216	195800	155509770	9740	9740	9740	9740	0
36	20240216	195700	155509770	9740	9740	9740	9740	0
37	20240216	195600	155509770	9740	9740	9740	9740	0
38	20240216	195500	155509770	9740	9740	9740	9740	0
39	20240216	195400	155509770	9740	9740	9740	9740	0
40	20240216	195300	155509770	9740	9740	9740	9740	0
41	20240216	195200	155509770	9740	9740	9740	9740	0
42	20240216	195100	155509770	9740	9740	9740	9740	0
43	20240216	195000	155509770	9740	9740	9740	9740	0
44	20240216	194900	155509770	9740	9740	9740	9740	0
45	20240216	194800	155509770	9740	9740	9740	9740	0
46	20240216	194700	155509770	9740	9740	9740	9740	0
47	20240216	194600	155509770	9740	9740	9740	9740	0
48	20240216	194500	155509770	9740	9740	9740	9740	0
49	20240216	194400	155509770	9740	9740	9740	9740	0
50	20240216	194300	155509770	9740	9740	9740	9740	0
51	20240216	194200	155509770	9740	9740	9740	9740	0
52	20240216	194100	155509770	9740	9740	9740	9740	0
53	20240216	194000	155509770	9740	9740	9740	9740	0
54	20240216	193900	155509770	9740	9740	9740	9740	0
55	20240216	193800	155509770	9740	9740	9740	9740	0
56	20240216	193700	155509770	9740	9740	9740	9740	0
57	20240216	193600	155509770	9740	9740	9740	9740	0
58	20240216	193500	155509770	9740	9740	9740	9740	0
59	20240216	193400	155509770	9740	9740	9740	9740	0
60	20240216	193300	155509770	9740	9740	9740	9740	0
61	20240216	193200	155509770	9740	9740	9740	9740	0
62	20240216	193100	155509770	9740	9740	9740	9740	54
63	20240216	193000	155509770	9740	9740	9740	9740	0
64	20240216	192900	155509770	9740	9740	9740	9740	0
65	20240216	192800	155509770	9740	9740	9740	9740	0
66	20240216	192700	155509770	9740	9740	9740	9740	0
67	20240216	192600	155509770	9740	9740	9740	9740	0
68	20240216	192500	155509770	9740	9740	9740	9740	0
69	20240216	192400	155509770	9740	9740	9740	9740	0
70	20240216	192300	155509770	9740	9740	9740	9740	0
71	20240216	192200	155509770	9740	9740	9740	9740	0
72	20240216	192100	155509770	9740	9740	9740	9740	0
73	20240216	192000	155509770	9740	9740	9740	9740	0
74	20240216	191900	155509770	9740	9740	9740	9740	0
75	20240216	191800	155509770	9740	9740	9740	9740	0
76	20240216	191700	155509770	9740	9740	9740	9740	0
77	20240216	191600	155509770	9740	9740	9740	9740	0
78	20240216	191500	155509770	9740	9740	9740	9740	0
79	20240216	191400	155509770	9740	9740	9740	9740	0
80	20240216	191300	155509770	9740	9740	9740	9740	0
81	20240216	191200	155509770	9740	9740	9740	9740	0
82	20240216	191100	155509770	9740	9740	9740	9740	0
83	20240216	191000	155509770	9740	9740	9740	9740	0
84	20240216	190900	155509770	9740	9740	9740	9740	0
85	20240216	190800	155509770	9740	9740	9740	9740	0
86	20240216	190700	155509770	9740	9740	9740	9740	0
87	20240216	190600	155509770	9740	9740	9740	9740	0
88	20240216	190500	155509770	9740	9740	9740	9740	0
89	20240216	190400	155509770	9740	9740	9740	9740	0
90	20240216	190300	155509770	9740	9740	9740	9740	0
91	20240216	190200	155509770	9740	9740	9740	9740	0
92	20240216	190100	155509770	9740	9740	9740	9740	54
93	20240216	190000	155509770	9740	9740	9740	9740	0
94	20240216	185900	155509770	9740	9740	9740	9740	0
95	20240216	185800	155509770	9740	9740	9740	9740	0
96	20240216	185700	155509770	9740	9740	9740	9740	0
97	20240216	185600	155509770	9740	9740	9740	9740	0
98	20240216	185500	155509770	9740	9740	9740	9740	0
99	20240216	185400	155509770	9740	9740	9740	9740	0
100	20240216	185300	155509770	9740	9740	9740	9740	0
101	20240216	185200	155509770	9740	9740	9740	9740	0
102	20240216	185100	155509770	9740	9740	9740	9740	0
103	20240216	185000	155509770	9740	9740	9740	9740	0
104	20240216	184900	155509770	9740	9740	9740	9740	0
105	20240216	184800	155509770	9740	9740	9740	9740	0
106	20240216	184700	155509770	9740	9740	9740	9740	0
107	20240216	184600	155509770	9740	9740	9740	9740	0
108	20240216	184500	155509770	9740	9740	9740	9740	0
109	20240216	184400	155509770	9740	9740	9740	9740	0
110	20240216	184300	155509770	9740	9740	9740	9740	0
111	20240216	184200	155509770	9740	9740	9740	9740	0
112	20240216	184100	155509770	9740	9740	9740	9740	0
113	20240216	184000	155509770	9740	9740	9740	9740	0
114	20240216	183900	155509770	9740	9740	9740	9740	0
115	20240216	183800	155509770	9740	9740	9740	9740	0
116	20240216	183700	155509770	9740	9740	9740	9740	0
117	20240216	183600	155509770	9740	9740	9740	9740	0
118	20240216	183500	155509770	9740	9740	9740	9740	0
119	20240216	183400	155509770	9740	9740	9740	9740	0
120	20240216	183300	155509770	9740	9740	9740	9740	0
121	20240216	183200	155509770	9740	9740	9740	9740	0
122	20240216	183100	155509770	9740	9740	9740	9740	54
123	20240216	183000	155509770	9740	9740	9740	9740	0
124	20240216	182900	155509770	9740	9740	9740	9740	0
125	20240216	182800	155509770	9740	9740	9740	9740	0
126	20240216	182700	155509770	9740	9740	9740	9740	0
127	20240216	182600	155509770	9740	9740	9740	9740	0
128	20240216	182500	155509770	9740	9740	9740	9740	0
129	20240216	182400	155509770	9740	9740	9740	9740	0
130	20240216	182300	155509770	9740	9740	9740	9740	0
131	20240216	182200	155509770	9740	9740	9740	9740	0
132	20240216	182100	155509770	9740	9740	9740	9740	0
133	20240216	182000	155509770	9740	9740	9740	9740	0
134	20240216	181900	155509770	9740	9740	9740	9740	0
135	20240216	181800	155509770	9740	9740	9740	9740	0
136	20240216	181700	155509770	9740	9740	9740	9740	0
137	20240216	181600	155509770	9740	9740	9740	9740	0
138	20240216	181500	155509770	9740	9740	9740	9740	0
139	20240216	181400	155509770	9740	9740	9740	9740	0
140	20240216	181300	155509770	9740	9740	9740	9740	0
141	20240216	181200	155509770	9740	9740	9740	9740	0
142	20240216	181100	155509770	9740	9740	9740	9740	0
143	20240216	181000	155509770	9740	9740	9740	9740	0
144	20240216	180900	155509770	9740	9740	9740	9740	0
145	20240216	180800	155509770	9740	9740	9740	9740	0
146	20240216	180700	155509770	9740	9740	9740	9740	0
147	20240216	180600	155509770	9740	9740	9740	9740	0
148	20240216	180500	155509770	9740	9740	9740	9740	0
149	20240216	180400	155509770	9740	9740	9740	9740	0
150	20240216	180300	155509770	9740	9740	9740	9740	0
151	20240216	180200	155509770	9740	9740	9740	9740	0
152	20240216	180100	155509770	9740	9740	9740	9740	54
153	20240216	180000	155509770	9740	9740	9740	9740	0
154	20240216	175900	155509770	9740	9740	9740	9740	0
155	20240216	175800	155509770	9740	9740	9740	9740	0
156	20240216	175700	155509770	9740	9740	9740	9740	0
157	20240216	175600	155509770	9740	9740	9740	9740	0
158	20240216	175500	155509770	9740	9740	9740	9740	0
159	20240216	175400	155509770	9740	9740	9740	9740	0
160	20240216	175300	155509770	9740	9740	9740	9740	0
161	20240216	175200	155509770	9740	9740	9740	9740	0
162	20240216	175100	155509770	9740	9740	9740	9740	0
163	20240216	175000	155509770	9740	9740	9740	9740	0
164	20240216	174900	155509770	9740	9740	9740	9740	0
165	20240216	174800	155509770	9740	9740	9740	9740	0
166	20240216	174700	155509770	9740	9740	9740	9740	0
167	20240216	174600	155509770	9740	9740	9740	9740	0
168	20240216	174500	155509770	9740	9740	9740	9740	0
169	20240216	174400	155509770	9740	9740	9740	9740	0
170	20240216	174300	155509770	9740	9740	9740	9740	0
171	20240216	174200	155509770	9740	9740	9740	9740	0
172	20240216	174100	155509770	9740	9740	9740	9740	0
173	20240216	174000	155509770	9740	9740	9740	9740	0
174	20240216	173900	155509770	9740	9740	9740	9740	0
175	20240216	173800	155509770	9740	9740	9740	9740	0
176	20240216	173700	155509770	9740	9740	9740	9740	0
177	20240216	173600	155509770	9740	9740	9740	9740	0
178	20240216	173500	155509770	9740	9740	9740	9740	0
179	20240216	173400	155509770	9740	9740	9740	9740	0
180	20240216	173300	155509770	9740	9740	9740	9740	0
181	20240216	173200	155509770	9740	9740	9740	9740	0
182	20240216	173100	155509770	9740	9740	9740	9740	54
183	20240216	173000	155509770	9740	9740	9740	9740	0
184	20240216	172900	155509770	9740	9740	9740	9740	0
185	20240216	172800	155509770	9740	9740	9740	9740	0
186	20240216	172700	155509770	9740	9740	9740	9740	0
187	20240216	172600	155509770	9740	9740	9740	9740	0
188	20240216	172500	155509770	9740	9740	9740	9740	0
189	20240216	172400	155509770	9740	9740	9740	9740	0
190	20240216	172300	155509770	9740	9740	9740	9740	0
191	20240216	172200	155509770	9740	9740	9740	9740	0
192	20240216	172100	155509770	9740	9740	9740	9740	0
193	20240216	172000	155509770	9740	9740	9740	9740	0
194	20240216	171900	155509770	9740	9740	9740	9740	0
195	20240216	171800	155509770	9740	9740	9740	9740	0
196	20240216	171700	155509770	9740	9740	9740	9740	0
197	20240216	171600	155509770	9740	9740	9740	9740	0
198	20240216	171500	155509770	9740	9740	9740	9740	0
199	20240216	171400	155509770	9740	9740	9740	9740	0
200	20240216	171300	155509770	9740	9740	9740	9740	0
201	20240216	171200	155509770	9740	9740	9740	9740	0
202	20240216	171100	155509770	9740	9740	9740	9740	0
203	20240216	171000	155509770	9740	9740	9740	9740	0
204	20240216	170900	155509770	9740	9740	9740	9740	0
205	20240216	170800	155509770	9740	9740	9740	9740	0
206	20240216	170700	155509770	9740	9740	9740	9740	0
207	20240216	170600	155509770	9740	9740	9740	9740	0
208	20240216	170500	155509770	9740	9740	9740	9740	0
209	20240216	170400	155509770	9740	9740	9740	9740	0
210	20240216	170300	155509770	9740	9740	9740	9740	0
211	20240216	170200	155509770	9740	9740	9740	9740	0
212	20240216	170100	155509770	9740	9740	9740	9740	54
213	20240216	170000	155509770	9740	9740	9740	9740	0
214	20240216	165900	155509770	9740	9740	9740	9740	0
215	20240216	165800	155509770	9740	9740	9740	9740	0
216	20240216	165700	155509770	9740	9740	9740	9740	0
217	20240216	165600	155509770	9740	9740	9740	9740	0
218	20240216	165500	155509770	9740	9740	9740	9740	0
219	20240216	165400	155509770	9740	9740	9740	9740	0
220	20240216	165300	155509770	9740	9740	9740	9740	0
221	20240216	165200	155509770	9740	9740	9740	9740	0
222	20240216	165100	155509770	9740	9740	9740	9740	0
223	20240216	165000	155509770	9740	9740	9740	9740	0
224	20240216	164900	155509770	9740	9740	9740	9740	0
225	20240216	164800	155509770	9740	9740	9740	9740	0
226	20240216	164700	155509770	9740	9740	9740	9740	0
227	20240216	164600	155509770	9740	9740	9740	9740	0
228	20240216	164500	155509770	9740	9740	9740	9740	0
229	20240216	164400	155509770	9740	9740	9740	9740	0
230	20240216	164300	155509770	9740	9740	9740	9740	0
231	20240216	164200	155509770	9740	9740	9740	9740	0
232	20240216	164100	155509770	9740	9740	9740	9740	0
233	20240216	164000	155509770	9740	9740	9740	9740	0
234	20240216	163900	155509770	9740	9740	9740	9740	0
235	20240216	163800	155509770	9740	9740	9740	9740	0
236	20240216	163700	155509770	9740	9740	9740	9740	0
237	20240216	163600	155509770	9740	9740	9740	9740	0
238	20240216	163500	155509770	9740	9740	9740	9740	0
239	20240216	163400	155509770	9740	9740	9740	9740	0
240	20240216	163300	155509770	9740	9740	9740	9740	0
241	20240216	163200	155509770	9740	9740	9740	9740	0
242	20240216	163100	155509770	9740	9740	9740	9740	54
243	20240216	163000	155509770	9740	9740	9740	9740	0
244	20240216	162900	155509770	9740	9740	9740	9740	0
245	20240216	162800	155509770	9740	9740	9740	9740	0
246	20240216	162700	155509770	9740	9740	9740	9740	0
247	20240216	162600	155509770	9740	9740	9740	9740	0
248	20240216	162500	155509770	9740	9740	9740	9740	0
249	20240216	162400	155509770	9740	9740	9740	9740	0
250	20240216	162300	155509770	9740	9740	9740	9740	0
251	20240216	162200	155509770	9740	9740	9740	9740	0
252	20240216	162100	155509770	9740	9740	9740	9740	0
253	20240216	162000	155509770	9740	9740	9740	9740	0
254	20240216	161900	155509770	9740	9740	9740	9740	0
255	20240216	161800	155509770	9740	9740	9740	9740	0
256	20240216	161700	155509770	9740	9740	9740	9740	0
257	20240216	161600	155509770	9740	9740	9740	9740	0
258	20240216	161500	155509770	9740	9740	9740	9740	0
259	20240216	161400	155509770	9740	9740	9740	9740	0
260	20240216	161300	155509770	9740	9740	9740	9740	0
261	20240216	161200	155509770	9740	9740	9740	9740	0
262	20240216	161100	155509770	9740	9740	9740	9740	0
263	20240216	161000	155509770	9740	9740	9740	9740	0
264	20240216	160900	155509770	9740	9740	9740	9740	0
265	20240216	160800	155509770	9740	9740	9740	9740	0
266	20240216	160700	155509770	9740	9740	9740	9740	0
267	20240216	160600	155509770	9740	9740	9740	9740	0
268	20240216	160500	155509770	9740	9740	9740	9740	0
269	20240216	160400	155509770	9740	9740	9740	9740	0
270	20240216	160300	155509770	9740	9740	9740	9740	0
271	20240216	160200	155509770	9740	9740	9740	9740	0
272	20240216	160100	155509770	9740	9740	9740	9740	54
273	20240216	160000	155509770	9740	9740	9740	9740	0
274	20240216	155900	155509770	9740	9740	9740	9740	0
275	20240216	155800	155509770	9740	9740	9740	9740	0
276	20240216	155700	155509770	9740	9740	9740	9740	0
277	20240216	155600	155509770	9740	9740	9740	9740	0
278	20240216	155500	155509770	9740	9740	9740	9740	0
279	20240216	155400	155509770	9740	9740	9740	9740	0
280	20240216	155300	155509770	9740	9740	9740	9740	0
281	20240216	155200	155509770	9740	9740	9740	9740	0
282	20240216	155100	155509770	9740	9740	9740	9740	0
283	20240216	155000	155509770	9740	9740	9740	9740	0
284	20240216	154900	155509770	9740	9740	9740	9740	0
285	20240216	154800	155509770	9740	9740	9740	9740	0
286	20240216	154700	155509770	9740	9740	9740	9740	0
287	20240216	154600	155509770	9740	9740	9740	9740	0
288	20240216	154500	155509770	9740	9740	9740	9740	0
289	20240216	154400	155509770	9740	9740	9740	9740	0
290	20240216	154300	155509770	9740	9740	9740	9740	0
291	20240216	154200	155509770	9740	9740	9740	9740	0
292	20240216	154100	155509770	9740	9740	9740	9740	0
293	20240216	154000	155509770	9740	9740	9740	9740	0
294	20240216	153900	155509770	9740	9740	9740	9740	0
295	20240216	153800	155509770	9740	9740	9740	9740	0
296	20240216	153700	155509770	9740	9740	9740	9740	0
297	20240216	153600	155509770	9740	9740	9740	9740	0
298	20240216	153500	155509770	9740	9740	9740	9740	0
299	20240216	153400	155509770	9740	9740	9740	9740	0
300	20240216	153300	155509770	9740	9740	9740	9740	0
301	20240216	153200	155509770	9740	9740	9740	9740	0
302	20240216	153100	155509770	9740	9740	9740	9740	54
303	20240216	153000	155509770	9740	9740	9740	9740	54
304	20240216	152900	154983810	9740	9740	9740	9740	0
305	20240216	152800	154983810	9740	9740	9740	9740	0
306	20240216	152700	154983810	9740	9740	9740	9740	0
307	20240216	152600	154983810	9740	9740	9740	9740	0
308	20240216	152500	154983810	9740	9740	9740	9740	0
309	20240216	152400	154983810	9740	9740	9740	9740	0
310	20240216	152300	154983810	9740	9740	9740	9740	0
311	20240216	152200	154983810	9740	9740	9740	9740	0
312	20240216	152100	154983810	9740	9740	9740	9740	0
313	20240216	152000	154983810	9740	9740	9740	9740	0
314	20240216	151900	154983810	9740	9740	9740	9740	0
315	20240216	151800	154983810	9740	9740	9740	9740	20
316	20240216	151700	154789010	9740	9710	9740	9710	244
317	20240216	151600	152419740	9710	9730	9730	9710	39
318	20240216	151500	152040410	9730	9730	9730	9730	1
319	20240216	151400	152030680	9730	9730	9730	9730	0
320	20240216	151300	152030680	9730	9710	9730	9710	53
321	20240216	151200	151516030	9730	9730	9730	9730	0
322	20240216	151100	151516030	9730	9710	9730	9710	5
323	20240216	151000	151467460	9710	9730	9730	9710	6
324	20240216	150900	151409180	9740	9740	9740	9740	0
325	20240216	150800	151409180	9740	9740	9740	9740	0
326	20240216	150700	151409180	9740	9740	9740	9740	0
327	20240216	150600	151409180	9740	9740	9740	9740	40
328	20240216	150500	151019580	9740	9740	9740	9740	0
329	20240216	150400	151019580	9740	9740	9740	9740	0
330	20240216	150300	151019580	9740	9740	9740	9740	1
331	20240216	150200	151009840	9710	9710	9710	9710	0
332	20240216	150100	151009840	9710	9710	9710	9710	63
333	20240216	150000	150398110	9710	9710	9710	9710	103
334	20240216	145900	149397980	9710	9720	9720	9710	81
335	20240216	145800	148611460	9740	9740	9740	9740	0
336	20240216	145700	148611460	9740	9740	9740	9740	4
337	20240216	145600	148572500	9710	9720	9720	9710	278
338	20240216	145500	145871040	9730	9730	9730	9730	0
339	20240216	145400	145871040	9730	9730	9730	9730	0
340	20240216	145300	145871040	9730	9720	9730	9720	40
341	20240216	145200	145481850	9720	9730	9730	9720	212
342	20240216	145100	143419730	9740	9740	9740	9740	7
343	20240216	145000	143351550	9740	9750	9750	9740	105
344	20240216	144900	142327830	9750	9750	9750	9750	0
345	20240216	144800	142327830	9750	9750	9750	9750	0
346	20240216	144700	142327830	9750	9750	9750	9750	0
347	20240216	144600	142327830	9750	9750	9750	9750	0
348	20240216	144500	142327830	9750	9750	9750	9750	0
349	20240216	144400	142327830	9750	9750	9750	9750	10
350	20240216	144300	142230330	9750	9750	9750	9750	0
351	20240216	144200	142230330	9750	9750	9750	9750	1
352	20240216	144100	142220580	9730	9730	9730	9730	0
353	20240216	144000	142220580	9730	9730	9730	9730	2
354	20240216	143900	142201120	9730	9730	9730	9730	0
355	20240216	143800	142201120	9730	9730	9730	9730	0
356	20240216	143700	142201120	9730	9730	9730	9730	0
357	20240216	143600	142201120	9730	9760	9760	9730	3
358	20240216	143500	142171870	9770	9730	9770	9730	2
359	20240216	143400	142152370	9730	9760	9770	9730	403
360	20240216	143300	138215460	9760	9760	9760	9760	18
361	20240216	143200	138039780	9760	9760	9760	9760	0
362	20240216	143100	138039780	9760	9760	9760	9760	1
363	20240216	143000	138030020	9750	9750	9750	9750	13
364	20240216	142900	137903270	9750	9750	9750	9750	0
365	20240216	142800	137903270	9750	9750	9750	9750	0
366	20240216	142700	137903270	9750	9750	9750	9750	0
367	20240216	142600	137903270	9750	9750	9750	9750	30
368	20240216	142500	137610770	9750	9750	9750	9750	0
369	20240216	142400	137610770	9750	9750	9750	9750	0
370	20240216	142300	137610770	9750	9750	9750	9750	0
371	20240216	142200	137610770	9750	9750	9750	9750	10
372	20240216	142100	137513270	9750	9750	9750	9750	1
373	20240216	142000	137503520	9750	9750	9750	9750	0
374	20240216	141900	137503520	9750	9750	9750	9750	1
375	20240216	141800	137493770	9730	9730	9730	9730	0
376	20240216	141700	137493770	9730	9730	9730	9730	48
377	20240216	141600	137026730	9750	9750	9750	9750	0
378	20240216	141500	137026730	9750	9750	9750	9750	0
379	20240216	141400	137026730	9750	9750	9750	9750	0
380	20240216	141300	137026730	9750	9750	9750	9750	0
381	20240216	141200	137026730	9750	9750	9750	9750	1
382	20240216	141100	137016980	9740	9740	9740	9740	85
383	20240216	141000	136189080	9730	9730	9730	9730	89
384	20240216	140900	135323110	9730	9730	9730	9730	11
385	20240216	140800	135216080	9730	9720	9730	9720	431
386	20240216	140700	131025830	9720	9720	9720	9720	0
387	20240216	140600	131025830	9720	9720	9720	9720	230
388	20240216	140500	128790230	9710	9710	9710	9710	0
389	20240216	140400	128790230	9710	9710	9710	9710	15
390	20240216	140300	128644580	9710	9710	9710	9710	10
391	20240216	140200	128547480	9720	9720	9720	9720	70
392	20240216	140100	127867080	9710	9710	9710	9710	17
393	20240216	140000	127702010	9710	9720	9720	9710	11
394	20240216	135900	127595190	9700	9700	9700	9700	0
395	20240216	135800	127595190	9700	9700	9700	9700	48
396	20240216	135700	127129590	9710	9710	9710	9710	0
397	20240216	135600	127129590	9710	9710	9710	9710	9
398	20240216	135500	127042200	9720	9720	9720	9720	0
399	20240216	135400	127042200	9720	9720	9720	9720	0
400	20240216	135300	127042200	9720	9720	9720	9720	10
401	20240216	135200	126945000	9720	9720	9720	9720	1
402	20240216	135100	126935280	9710	9710	9710	9710	0
403	20240216	135000	126935280	9710	9710	9710	9710	0
404	20240216	134900	126935280	9710	9710	9710	9710	0
405	20240216	134800	126935280	9710	9710	9710	9710	41
406	20240216	134700	126537170	9720	9720	9720	9720	0
407	20240216	134600	126537170	9720	9720	9720	9720	0
408	20240216	134500	126537170	9720	9720	9720	9720	29
409	20240216	134400	126255290	9720	9720	9720	9720	175
410	20240216	134300	124554290	9710	9710	9710	9710	0
411	20240216	134200	124554290	9710	9710	9710	9710	28
412	20240216	134100	124282410	9710	9710	9710	9710	107
413	20240216	134000	123243440	9710	9710	9710	9710	0
414	20240216	133900	123243440	9710	9710	9710	9710	1
415	20240216	133800	123233730	9690	9690	9690	9690	0
416	20240216	133700	123233730	9690	9690	9690	9690	0
417	20240216	133600	123233730	9690	9690	9690	9690	0
418	20240216	133500	123233730	9690	9690	9690	9690	0
419	20240216	133400	123233730	9690	9690	9690	9690	0
420	20240216	133300	123233730	9690	9690	9690	9690	138
421	20240216	133200	121896510	9690	9690	9690	9690	0
422	20240216	133100	121896510	9690	9690	9690	9690	1
423	20240216	133000	121886820	9650	9650	9650	9650	0
424	20240216	132900	121886820	9650	9660	9660	9650	148
425	20240216	132800	120457990	9650	9650	9650	9650	0
426	20240216	132700	120457990	9650	9650	9650	9650	0
427	20240216	132600	120457990	9650	9650	9650	9650	0
428	20240216	132500	120457990	9650	9650	9650	9650	0
429	20240216	132400	120457990	9650	9650	9650	9650	0
430	20240216	132300	120457990	9650	9650	9650	9650	0
431	20240216	132200	120457990	9650	9650	9650	9650	0
432	20240216	132100	120457990	9650	9650	9650	9650	1
433	20240216	132000	120448340	9650	9690	9690	9650	12
434	20240216	131900	120332500	9650	9650	9650	9650	0
435	20240216	131800	120332500	9650	9650	9650	9650	0
436	20240216	131700	120332500	9650	9650	9650	9650	0
437	20240216	131600	120332500	9650	9650	9650	9650	50
438	20240216	131500	119850000	9650	9650	9650	9650	10
439	20240216	131400	119753500	9650	9650	9650	9650	0
440	20240216	131300	119753500	9650	9680	9680	9650	86
441	20240216	131200	118921080	9660	9660	9660	9660	1491
442	20240216	131100	104518020	9650	9650	9650	9650	0
443	20240216	131000	104518020	9650	9650	9650	9650	0
444	20240216	130900	104518020	9650	9650	9650	9650	0
445	20240216	130800	104518020	9650	9650	9650	9650	0
446	20240216	130700	104518020	9650	9650	9650	9650	0
447	20240216	130600	104518020	9650	9650	9650	9650	0
448	20240216	130500	104518020	9650	9650	9650	9650	0
449	20240216	130400	104518020	9650	9650	9650	9650	0
450	20240216	130300	104518020	9650	9650	9650	9650	0
451	20240216	130200	104518020	9650	9650	9650	9650	0
452	20240216	130100	104518020	9650	9650	9650	9650	0
453	20240216	130000	104518020	9650	9650	9650	9650	0
454	20240216	125900	104518020	9650	9650	9650	9650	0
455	20240216	125800	104518020	9650	9650	9650	9650	0
456	20240216	125700	104518020	9650	9650	9650	9650	1
457	20240216	125600	104508370	9650	9650	9650	9650	0
458	20240216	125500	104508370	9650	9650	9650	9650	0
459	20240216	125400	104508370	9650	9660	9660	9650	523
460	20240216	125300	99456250	9660	9660	9660	9660	0
461	20240216	125200	99456250	9660	9660	9660	9660	0
462	20240216	125100	99456250	9660	9660	9660	9660	0
463	20240216	125000	99456250	9660	9660	9660	9660	0
464	20240216	124900	99456250	9660	9660	9660	9660	0
465	20240216	124800	99456250	9660	9660	9660	9660	0
466	20240216	124700	99456250	9660	9660	9660	9660	0
467	20240216	124600	99456250	9660	9660	9660	9660	0
468	20240216	124500	99456250	9660	9660	9660	9660	0
469	20240216	124400	99456250	9660	9660	9660	9660	0
470	20240216	124300	99456250	9660	9660	9660	9660	0
471	20240216	124200	99456250	9660	9660	9660	9660	0
472	20240216	124100	99456250	9660	9660	9660	9660	9
473	20240216	124000	99369310	9660	9660	9660	9660	0
474	20240216	123900	99369310	9660	9660	9660	9660	0
475	20240216	123800	99369310	9660	9660	9660	9660	0
476	20240216	123700	99369310	9660	9670	9670	9660	585
477	20240216	123600	93713160	9670	9670	9670	9670	727
478	20240216	123500	86683070	9670	9670	9670	9670	0
479	20240216	123400	86683070	9670	9670	9670	9670	0
480	20240216	123300	86683070	9670	9670	9670	9670	0
481	20240216	123200	86683070	9670	9670	9670	9670	0
482	20240216	123100	86683070	9670	9670	9670	9670	0
483	20240216	123000	86683070	9670	9670	9670	9670	0
484	20240216	122900	86683070	9670	9670	9670	9670	0
485	20240216	122800	86683070	9670	9670	9670	9670	0
486	20240216	122700	86683070	9670	9670	9670	9670	0
487	20240216	122600	86683070	9670	9670	9670	9670	0
488	20240216	122500	86683070	9670	9670	9670	9670	0
489	20240216	122400	86683070	9670	9670	9670	9670	0
490	20240216	122300	86683070	9670	9670	9670	9670	0
491	20240216	122200	86683070	9670	9670	9670	9670	0
492	20240216	122100	86683070	9670	9670	9670	9670	0
493	20240216	122000	86683070	9670	9680	9680	9670	320
494	20240216	121900	83586470	9680	9680	9680	9680	10
495	20240216	121800	83489670	9670	9670	9670	9670	0
496	20240216	121700	83489670	9670	9670	9670	9670	0
497	20240216	121600	83489670	9670	9670	9670	9670	0
498	20240216	121500	83489670	9670	9670	9670	9670	0
499	20240216	121400	83489670	9670	9670	9670	9670	0
500	20240216	121300	83489670	9670	9670	9670	9670	130
501	20240216	121200	82232570	9680	9680	9680	9680	0
502	20240216	121100	82232570	9680	9680	9680	9680	239
503	20240216	121000	79919050	9680	9680	9680	9680	149
504	20240216	120900	78476730	9680	9680	9680	9680	0
505	20240216	120800	78476730	9680	9680	9680	9680	0
506	20240216	120700	78476730	9680	9680	9680	9680	0
507	20240216	120600	78476730	9680	9680	9680	9680	0
508	20240216	120500	78476730	9680	9680	9680	9680	0
509	20240216	120400	78476730	9680	9690	9690	9680	201
510	20240216	120300	76531040	9690	9690	9690	9690	4
511	20240216	120200	76492280	9690	9690	9690	9690	17
512	20240216	120100	76327550	9680	9680	9680	9680	0
513	20240216	120000	76327550	9680	9680	9680	9680	0
514	20240216	115900	76327550	9680	9680	9680	9680	0
515	20240216	115800	76327550	9680	9680	9680	9680	9
516	20240216	115700	76240430	9680	9680	9680	9680	0
517	20240216	115600	76240430	9680	9680	9680	9680	0
518	20240216	115500	76240430	9680	9680	9680	9680	0
519	20240216	115400	76240430	9680	9680	9680	9680	0
520	20240216	115300	76240430	9680	9680	9680	9680	0
521	20240216	115200	76240430	9680	9680	9680	9680	0
522	20240216	115100	76240430	9680	9680	9680	9680	6
523	20240216	115000	76182350	9680	9680	9680	9680	14
524	20240216	114900	76046830	9680	9680	9680	9680	5
525	20240216	114800	75998430	9690	9690	9690	9690	0
526	20240216	114700	75998430	9690	9690	9690	9690	0
527	20240216	114600	75998430	9690	9690	9690	9690	0
528	20240216	114500	75998430	9690	9690	9690	9690	0
529	20240216	114400	75998430	9690	9690	9690	9690	0
530	20240216	114300	75998430	9690	9690	9690	9690	5
531	20240216	114200	75949980	9680	9680	9680	9680	100
532	20240216	114100	74981980	9680	9690	9690	9680	470
533	20240216	114000	70432330	9690	9690	9690	9690	0
534	20240216	113900	70432330	9690	9690	9690	9690	46
535	20240216	113800	69986590	9690	9690	9690	9690	0
536	20240216	113700	69986590	9690	9690	9690	9690	0
537	20240216	113600	69986590	9690	9690	9690	9690	141
538	20240216	113500	68620300	9690	9690	9690	9690	74
539	20240216	113400	67903240	9710	9710	9710	9710	514
540	20240216	113300	62912300	9710	9710	9710	9710	90
541	20240216	113200	62038400	9710	9710	9710	9710	5
542	20240216	113100	61989850	9720	9720	9720	9720	150
543	20240216	113000	60531850	9690	9700	9730	9690	473
544	20240216	112900	55937790	9700	9680	9700	9680	687
545	20240216	112800	49280880	9680	9680	9680	9680	258
546	20240216	112700	46783440	9680	9680	9680	9680	0
547	20240216	112600	46783440	9680	9680	9680	9680	0
548	20240216	112500	46783440	9680	9680	9680	9680	93
549	20240216	112400	45883200	9680	9680	9680	9680	106
550	20240216	112300	44857120	9680	9680	9680	9680	0
551	20240216	112200	44857120	9680	9680	9680	9680	0
552	20240216	112100	44857120	9680	9680	9680	9680	0
553	20240216	112000	44857120	9680	9680	9680	9680	0
554	20240216	111900	44857120	9680	9680	9680	9680	0
555	20240216	111800	44857120	9680	9680	9680	9680	0
556	20240216	111700	44857120	9680	9680	9680	9680	0
557	20240216	111600	44857120	9680	9690	9690	9680	26
558	20240216	111500	44605430	9680	9680	9680	9680	5
559	20240216	111400	44557030	9690	9690	9690	9690	1
560	20240216	111300	44547340	9680	9670	9680	9670	25
561	20240216	111200	44305370	9670	9670	9670	9670	189
562	20240216	111100	42477740	9670	9670	9670	9670	0
563	20240216	111000	42477740	9670	9670	9670	9670	0
564	20240216	110900	42477740	9670	9670	9670	9670	105
565	20240216	110800	41462390	9670	9670	9670	9670	0
566	20240216	110700	41462390	9670	9670	9670	9670	70
567	20240216	110600	40785490	9670	9670	9670	9670	0
568	20240216	110500	40785490	9670	9670	9670	9670	0
569	20240216	110400	40785490	9670	9670	9670	9670	7
570	20240216	110300	40717800	9670	9670	9670	9670	34
571	20240216	110200	40389020	9670	9670	9670	9670	34
572	20240216	110100	40060240	9670	9670	9670	9670	0
573	20240216	110000	40060240	9670	9670	9670	9670	6
574	20240216	105900	40002220	9670	9670	9670	9670	0
575	20240216	105800	40002220	9670	9670	9670	9670	3
576	20240216	105700	39973210	9660	9660	9660	9660	1
577	20240216	105600	39963550	9650	9650	9650	9650	5
578	20240216	105500	39915300	9650	9650	9650	9650	0
579	20240216	105400	39915300	9650	9650	9650	9650	0
580	20240216	105300	39915300	9650	9650	9650	9650	5
581	20240216	105200	39867050	9650	9650	9650	9650	0
582	20240216	105100	39867050	9650	9650	9650	9650	1
583	20240216	105000	39857400	9650	9650	9650	9650	171
584	20240216	104900	38207250	9650	9650	9650	9650	0
585	20240216	104800	38207250	9650	9650	9650	9650	1501
586	20240216	104700	23722600	9640	9640	9640	9640	11
587	20240216	104600	23616560	9650	9650	9650	9650	0
588	20240216	104500	23616560	9650	9650	9650	9650	0
589	20240216	104400	23616560	9650	9650	9650	9650	0
590	20240216	104300	23616560	9650	9650	9650	9650	0
591	20240216	104200	23616560	9650	9650	9650	9650	0
592	20240216	104100	23616560	9650	9650	9650	9650	1
593	20240216	104000	23606910	9640	9630	9640	9630	14
594	20240216	103900	23471960	9630	9630	9630	9630	1
595	20240216	103800	23462330	9640	9640	9640	9640	51
596	20240216	103700	22970690	9630	9630	9630	9630	0
597	20240216	103600	22970690	9630	9630	9630	9630	0
598	20240216	103500	22970690	9630	9630	9630	9630	0
599	20240216	103400	22970690	9630	9630	9630	9630	10
600	20240216	103300	22874390	9640	9640	9640	9640	0
601	20240216	103200	22874390	9640	9640	9640	9640	0
602	20240216	103100	22874390	9640	9640	9640	9640	0
603	20240216	103000	22874390	9640	9640	9640	9640	0
604	20240216	102900	22874390	9640	9640	9640	9640	0
605	20240216	102800	22874390	9640	9640	9640	9640	0
606	20240216	102700	22874390	9640	9640	9640	9640	0
607	20240216	102600	22874390	9640	9640	9640	9640	0
608	20240216	102500	22874390	9640	9640	9640	9640	1
609	20240216	102400	22864750	9630	9630	9630	9630	0
610	20240216	102300	22864750	9630	9630	9630	9630	0
611	20240216	102200	22864750	9630	9630	9630	9630	0
612	20240216	102100	22864750	9630	9630	9630	9630	0
613	20240216	102000	22864750	9630	9630	9630	9630	0
614	20240216	101900	22864750	9630	9630	9630	9630	0
615	20240216	101800	22864750	9630	9630	9630	9630	102
616	20240216	101700	21882490	9630	9630	9630	9630	0
617	20240216	101600	21882490	9630	9630	9630	9630	2
618	20240216	101500	21863230	9630	9630	9630	9630	0
619	20240216	101400	21863230	9630	9630	9630	9630	1
620	20240216	101300	21853600	9580	9580	9580	9580	0
621	20240216	101200	21853600	9580	9580	9580	9580	0
622	20240216	101100	21853600	9580	9580	9580	9580	0
623	20240216	101000	21853600	9580	9580	9580	9580	0
624	20240216	100900	21853600	9580	9580	9580	9580	361
625	20240216	100800	18395220	9580	9570	9580	9570	755
626	20240216	100700	11169820	9570	9570	9570	9570	0
627	20240216	100600	11169820	9570	9570	9570	9570	0
628	20240216	100500	11169820	9570	9570	9570	9570	0
629	20240216	100400	11169820	9570	9570	9570	9570	0
630	20240216	100300	11169820	9570	9570	9570	9570	0
631	20240216	100200	11169820	9570	9570	9570	9570	0
632	20240216	100100	11169820	9570	9570	9570	9570	0
633	20240216	100000	11169820	9570	9570	9570	9570	0
634	20240216	095900	11169820	9570	9570	9570	9570	0
635	20240216	095800	11169820	9570	9570	9570	9570	107
636	20240216	095700	10145830	9580	9580	9580	9580	0
637	20240216	095600	10145830	9580	9580	9580	9580	0
638	20240216	095500	10145830	9580	9580	9580	9580	0
639	20240216	095400	10145830	9580	9580	9580	9580	0
640	20240216	095300	10145830	9580	9580	9580	9580	0
641	20240216	095200	10145830	9580	9580	9580	9580	0
642	20240216	095100	10145830	9580	9580	9580	9580	235
643	20240216	095000	7894530	9580	9580	9580	9580	0
644	20240216	094900	7894530	9580	9580	9580	9580	130
645	20240216	094800	6649130	9590	9590	9590	9590	211
646	20240216	094700	4625640	9590	9590	9590	9590	1
647	20240216	094600	4616050	9590	9590	9590	9590	0
648	20240216	094500	4616050	9590	9590	9590	9590	0
649	20240216	094400	4616050	9590	9590	9590	9590	0
650	20240216	094300	4616050	9590	9590	9590	9590	0
651	20240216	094200	4616050	9590	9590	9590	9590	0
652	20240216	094100	4616050	9590	9590	9590	9590	0
653	20240216	094000	4616050	9590	9590	9590	9590	0
654	20240216	093900	4616050	9590	9590	9590	9590	0
655	20240216	093800	4616050	9590	9590	9590	9590	0
656	20240216	093700	4616050	9590	9590	9590	9590	0
657	20240216	093600	4616050	9590	9590	9590	9590	0
658	20240216	093500	4616050	9590	9590	9590	9590	0
659	20240216	093400	4616050	9590	9590	9590	9590	0
660	20240216	093300	4616050	9590	9590	9590	9590	0
661	20240216	093200	4616050	9590	9590	9590	9590	0
662	20240216	093100	4616050	9590	9590	9590	9590	0
663	20240216	093000	4616050	9590	9590	9590	9590	12
664	20240216	092900	4500970	9580	9580	9580	9580	0
665	20240216	092800	4500970	9580	9580	9580	9580	0
666	20240216	092700	4500970	9580	9580	9580	9580	0
667	20240216	092600	4500970	9580	9580	9580	9580	0
668	20240216	092500	4500970	9580	9580	9580	9580	0
669	20240216	092400	4500970	9580	9580	9580	9580	129
670	20240216	092300	3265150	9550	9550	9550	9550	0
671	20240216	092200	3265150	9550	9550	9550	9550	4
672	20240216	092100	3226950	9550	9550	9550	9550	0
673	20240216	092000	3226950	9550	9550	9550	9550	3
674	20240216	091900	3198300	9550	9550	9550	9550	75
675	20240216	091800	2482050	9520	9520	9520	9520	0
676	20240216	091700	2482050	9520	9520	9520	9520	0
677	20240216	091600	2482050	9520	9520	9520	9520	0
678	20240216	091500	2482050	9520	9540	9540	9520	50
679	20240216	091400	2005430	9550	9550	9550	9550	8
680	20240216	091300	1929030	9550	9550	9550	9550	0
681	20240216	091200	1929030	9550	9550	9550	9550	46
682	20240216	091100	1489730	9550	9560	9560	9550	3
683	20240216	091000	1461060	9560	9560	9560	9560	0
684	20240216	090900	1461060	9560	9560	9560	9560	28
685	20240216	090800	1193380	9560	9560	9560	9560	14
686	20240216	090700	1059540	9630	9630	9630	9630	0
687	20240216	090600	1059540	9630	9630	9630	9630	0
688	20240216	090500	1059540	9630	9630	9630	9630	0
689	20240216	090400	1059540	9630	9630	9630	9630	104
690	20240216	090300	58020	9670	9670	9670	9670	0
691	20240216	090200	58020	9670	9670	9670	9670	0
692	20240216	090100	58020	9670	9670	9670	9670	0
693	20240216	090000	58020	9670	9670	9670	9670	6