KissMeData/348350/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211200	70854960	9880	9880	9880	9880	684
3	20240216	211100	70854960	9880	9880	9880	9880	0
4	20240216	211000	70854960	9880	9880	9880	9880	0
5	20240216	210900	70854960	9880	9880	9880	9880	0
6	20240216	210800	70854960	9880	9880	9880	9880	0
7	20240216	210700	70854960	9880	9880	9880	9880	0
8	20240216	210600	70854960	9880	9880	9880	9880	0
9	20240216	210500	70854960	9880	9880	9880	9880	0
10	20240216	210400	70854960	9880	9880	9880	9880	0
11	20240216	210300	70854960	9880	9880	9880	9880	0
12	20240216	210200	70854960	9880	9880	9880	9880	0
13	20240216	210100	70854960	9880	9880	9880	9880	0
14	20240216	210000	70854960	9880	9880	9880	9880	0
15	20240216	205900	70854960	9880	9880	9880	9880	0
16	20240216	205800	70854960	9880	9880	9880	9880	0
17	20240216	205700	70854960	9880	9880	9880	9880	0
18	20240216	205600	70854960	9880	9880	9880	9880	0
19	20240216	205500	70854960	9880	9880	9880	9880	0
20	20240216	205400	70854960	9880	9880	9880	9880	0
21	20240216	205300	70854960	9880	9880	9880	9880	0
22	20240216	205200	70854960	9880	9880	9880	9880	0
23	20240216	205100	70854960	9880	9880	9880	9880	0
24	20240216	205000	70854960	9880	9880	9880	9880	0
25	20240216	204900	70854960	9880	9880	9880	9880	0
26	20240216	204800	70854960	9880	9880	9880	9880	0
27	20240216	204700	70854960	9880	9880	9880	9880	0
28	20240216	204600	70854960	9880	9880	9880	9880	0
29	20240216	204500	70854960	9880	9880	9880	9880	0
30	20240216	204400	70854960	9880	9880	9880	9880	0
31	20240216	204300	70854960	9880	9880	9880	9880	0
32	20240216	204200	70854960	9880	9880	9880	9880	684
33	20240216	204100	70854960	9880	9880	9880	9880	0
34	20240216	204000	70854960	9880	9880	9880	9880	0
35	20240216	203900	70854960	9880	9880	9880	9880	0
36	20240216	203800	70854960	9880	9880	9880	9880	0
37	20240216	203700	70854960	9880	9880	9880	9880	0
38	20240216	203600	70854960	9880	9880	9880	9880	0
39	20240216	203500	70854960	9880	9880	9880	9880	0
40	20240216	203400	70854960	9880	9880	9880	9880	0
41	20240216	203300	70854960	9880	9880	9880	9880	0
42	20240216	203200	70854960	9880	9880	9880	9880	0
43	20240216	203100	70854960	9880	9880	9880	9880	0
44	20240216	203000	70854960	9880	9880	9880	9880	0
45	20240216	202900	70854960	9880	9880	9880	9880	0
46	20240216	202800	70854960	9880	9880	9880	9880	0
47	20240216	202700	70854960	9880	9880	9880	9880	0
48	20240216	202600	70854960	9880	9880	9880	9880	0
49	20240216	202500	70854960	9880	9880	9880	9880	0
50	20240216	202400	70854960	9880	9880	9880	9880	0
51	20240216	202300	70854960	9880	9880	9880	9880	0
52	20240216	202200	70854960	9880	9880	9880	9880	0
53	20240216	202100	70854960	9880	9880	9880	9880	0
54	20240216	202000	70854960	9880	9880	9880	9880	0
55	20240216	201900	70854960	9880	9880	9880	9880	0
56	20240216	201800	70854960	9880	9880	9880	9880	0
57	20240216	201700	70854960	9880	9880	9880	9880	0
58	20240216	201600	70854960	9880	9880	9880	9880	0
59	20240216	201500	70854960	9880	9880	9880	9880	0
60	20240216	201400	70854960	9880	9880	9880	9880	0
61	20240216	201300	70854960	9880	9880	9880	9880	0
62	20240216	201200	70854960	9880	9880	9880	9880	684
63	20240216	201100	70854960	9880	9880	9880	9880	0
64	20240216	201000	70854960	9880	9880	9880	9880	0
65	20240216	200900	70854960	9880	9880	9880	9880	0
66	20240216	200800	70854960	9880	9880	9880	9880	0
67	20240216	200700	70854960	9880	9880	9880	9880	0
68	20240216	200600	70854960	9880	9880	9880	9880	0
69	20240216	200500	70854960	9880	9880	9880	9880	0
70	20240216	200400	70854960	9880	9880	9880	9880	0
71	20240216	200300	70854960	9880	9880	9880	9880	0
72	20240216	200200	70854960	9880	9880	9880	9880	0
73	20240216	200100	70854960	9880	9880	9880	9880	0
74	20240216	200000	70854960	9880	9880	9880	9880	0
75	20240216	195900	70854960	9880	9880	9880	9880	0
76	20240216	195800	70854960	9880	9880	9880	9880	0
77	20240216	195700	70854960	9880	9880	9880	9880	0
78	20240216	195600	70854960	9880	9880	9880	9880	0
79	20240216	195500	70854960	9880	9880	9880	9880	0
80	20240216	195400	70854960	9880	9880	9880	9880	0
81	20240216	195300	70854960	9880	9880	9880	9880	0
82	20240216	195200	70854960	9880	9880	9880	9880	0
83	20240216	195100	70854960	9880	9880	9880	9880	0
84	20240216	195000	70854960	9880	9880	9880	9880	0
85	20240216	194900	70854960	9880	9880	9880	9880	0
86	20240216	194800	70854960	9880	9880	9880	9880	0
87	20240216	194700	70854960	9880	9880	9880	9880	0
88	20240216	194600	70854960	9880	9880	9880	9880	0
89	20240216	194500	70854960	9880	9880	9880	9880	0
90	20240216	194400	70854960	9880	9880	9880	9880	0
91	20240216	194300	70854960	9880	9880	9880	9880	0
92	20240216	194200	70854960	9880	9880	9880	9880	684
93	20240216	194100	70854960	9880	9880	9880	9880	0
94	20240216	194000	70854960	9880	9880	9880	9880	0
95	20240216	193900	70854960	9880	9880	9880	9880	0
96	20240216	193800	70854960	9880	9880	9880	9880	0
97	20240216	193700	70854960	9880	9880	9880	9880	0
98	20240216	193600	70854960	9880	9880	9880	9880	0
99	20240216	193500	70854960	9880	9880	9880	9880	0
100	20240216	193400	70854960	9880	9880	9880	9880	0
101	20240216	193300	70854960	9880	9880	9880	9880	0
102	20240216	193200	70854960	9880	9880	9880	9880	0
103	20240216	193100	70854960	9880	9880	9880	9880	0
104	20240216	193000	70854960	9880	9880	9880	9880	0
105	20240216	192900	70854960	9880	9880	9880	9880	0
106	20240216	192800	70854960	9880	9880	9880	9880	0
107	20240216	192700	70854960	9880	9880	9880	9880	0
108	20240216	192600	70854960	9880	9880	9880	9880	0
109	20240216	192500	70854960	9880	9880	9880	9880	0
110	20240216	192400	70854960	9880	9880	9880	9880	0
111	20240216	192300	70854960	9880	9880	9880	9880	0
112	20240216	192200	70854960	9880	9880	9880	9880	0
113	20240216	192100	70854960	9880	9880	9880	9880	0
114	20240216	192000	70854960	9880	9880	9880	9880	0
115	20240216	191900	70854960	9880	9880	9880	9880	0
116	20240216	191800	70854960	9880	9880	9880	9880	0
117	20240216	191700	70854960	9880	9880	9880	9880	0
118	20240216	191600	70854960	9880	9880	9880	9880	0
119	20240216	191500	70854960	9880	9880	9880	9880	0
120	20240216	191400	70854960	9880	9880	9880	9880	0
121	20240216	191300	70854960	9880	9880	9880	9880	0
122	20240216	191200	70854960	9880	9880	9880	9880	684
123	20240216	191100	70854960	9880	9880	9880	9880	0
124	20240216	191000	70854960	9880	9880	9880	9880	0
125	20240216	190900	70854960	9880	9880	9880	9880	0
126	20240216	190800	70854960	9880	9880	9880	9880	0
127	20240216	190700	70854960	9880	9880	9880	9880	0
128	20240216	190600	70854960	9880	9880	9880	9880	0
129	20240216	190500	70854960	9880	9880	9880	9880	0
130	20240216	190400	70854960	9880	9880	9880	9880	0
131	20240216	190300	70854960	9880	9880	9880	9880	0
132	20240216	190200	70854960	9880	9880	9880	9880	0
133	20240216	190100	70854960	9880	9880	9880	9880	0
134	20240216	190000	70854960	9880	9880	9880	9880	0
135	20240216	185900	70854960	9880	9880	9880	9880	0
136	20240216	185800	70854960	9880	9880	9880	9880	0
137	20240216	185700	70854960	9880	9880	9880	9880	0
138	20240216	185600	70854960	9880	9880	9880	9880	0
139	20240216	185500	70854960	9880	9880	9880	9880	0
140	20240216	185400	70854960	9880	9880	9880	9880	0
141	20240216	185300	70854960	9880	9880	9880	9880	0
142	20240216	185200	70854960	9880	9880	9880	9880	0
143	20240216	185100	70854960	9880	9880	9880	9880	0
144	20240216	185000	70854960	9880	9880	9880	9880	0
145	20240216	184900	70854960	9880	9880	9880	9880	0
146	20240216	184800	70854960	9880	9880	9880	9880	0
147	20240216	184700	70854960	9880	9880	9880	9880	0
148	20240216	184600	70854960	9880	9880	9880	9880	0
149	20240216	184500	70854960	9880	9880	9880	9880	0
150	20240216	184400	70854960	9880	9880	9880	9880	0
151	20240216	184300	70854960	9880	9880	9880	9880	0
152	20240216	184200	70854960	9880	9880	9880	9880	684
153	20240216	184100	70854960	9880	9880	9880	9880	0
154	20240216	184000	70854960	9880	9880	9880	9880	0
155	20240216	183900	70854960	9880	9880	9880	9880	0
156	20240216	183800	70854960	9880	9880	9880	9880	0
157	20240216	183700	70854960	9880	9880	9880	9880	0
158	20240216	183600	70854960	9880	9880	9880	9880	0
159	20240216	183500	70854960	9880	9880	9880	9880	0
160	20240216	183400	70854960	9880	9880	9880	9880	0
161	20240216	183300	70854960	9880	9880	9880	9880	0
162	20240216	183200	70854960	9880	9880	9880	9880	0
163	20240216	183100	70854960	9880	9880	9880	9880	0
164	20240216	183000	70854960	9880	9880	9880	9880	0
165	20240216	182900	70854960	9880	9880	9880	9880	0
166	20240216	182800	70854960	9880	9880	9880	9880	0
167	20240216	182700	70854960	9880	9880	9880	9880	0
168	20240216	182600	70854960	9880	9880	9880	9880	0
169	20240216	182500	70854960	9880	9880	9880	9880	0
170	20240216	182400	70854960	9880	9880	9880	9880	0
171	20240216	182300	70854960	9880	9880	9880	9880	0
172	20240216	182200	70854960	9880	9880	9880	9880	0
173	20240216	182100	70854960	9880	9880	9880	9880	0
174	20240216	182000	70854960	9880	9880	9880	9880	0
175	20240216	181900	70854960	9880	9880	9880	9880	0
176	20240216	181800	70854960	9880	9880	9880	9880	0
177	20240216	181700	70854960	9880	9880	9880	9880	0
178	20240216	181600	70854960	9880	9880	9880	9880	0
179	20240216	181500	70854960	9880	9880	9880	9880	0
180	20240216	181400	70854960	9880	9880	9880	9880	0
181	20240216	181300	70854960	9880	9880	9880	9880	0
182	20240216	181200	70854960	9880	9880	9880	9880	684
183	20240216	181100	70854960	9880	9880	9880	9880	0
184	20240216	181000	70854960	9880	9880	9880	9880	0
185	20240216	180900	70854960	9880	9880	9880	9880	0
186	20240216	180800	70854960	9880	9880	9880	9880	0
187	20240216	180700	70854960	9880	9880	9880	9880	0
188	20240216	180600	70854960	9880	9880	9880	9880	0
189	20240216	180500	70854960	9880	9880	9880	9880	0
190	20240216	180400	70854960	9880	9880	9880	9880	0
191	20240216	180300	70854960	9880	9880	9880	9880	0
192	20240216	180200	70854960	9880	9880	9880	9880	0
193	20240216	180100	70854960	9880	9880	9880	9880	0
194	20240216	180000	70854960	9880	9880	9880	9880	0
195	20240216	175900	70854960	9880	9880	9880	9880	0
196	20240216	175800	70854960	9880	9880	9880	9880	0
197	20240216	175700	70854960	9880	9880	9880	9880	0
198	20240216	175600	70854960	9880	9880	9880	9880	0
199	20240216	175500	70854960	9880	9880	9880	9880	0
200	20240216	175400	70854960	9880	9880	9880	9880	0
201	20240216	175300	70854960	9880	9880	9880	9880	0
202	20240216	175200	70854960	9880	9880	9880	9880	0
203	20240216	175100	70854960	9880	9880	9880	9880	0
204	20240216	175000	70854960	9880	9880	9880	9880	0
205	20240216	174900	70854960	9880	9880	9880	9880	0
206	20240216	174800	70854960	9880	9880	9880	9880	0
207	20240216	174700	70854960	9880	9880	9880	9880	0
208	20240216	174600	70854960	9880	9880	9880	9880	0
209	20240216	174500	70854960	9880	9880	9880	9880	0
210	20240216	174400	70854960	9880	9880	9880	9880	0
211	20240216	174300	70854960	9880	9880	9880	9880	0
212	20240216	174200	70854960	9880	9880	9880	9880	684
213	20240216	174100	70854960	9880	9880	9880	9880	0
214	20240216	174000	70854960	9880	9880	9880	9880	0
215	20240216	173900	70854960	9880	9880	9880	9880	0
216	20240216	173800	70854960	9880	9880	9880	9880	0
217	20240216	173700	70854960	9880	9880	9880	9880	0
218	20240216	173600	70854960	9880	9880	9880	9880	0
219	20240216	173500	70854960	9880	9880	9880	9880	0
220	20240216	173400	70854960	9880	9880	9880	9880	0
221	20240216	173300	70854960	9880	9880	9880	9880	0
222	20240216	173200	70854960	9880	9880	9880	9880	0
223	20240216	173100	70854960	9880	9880	9880	9880	0
224	20240216	173000	70854960	9880	9880	9880	9880	0
225	20240216	172900	70854960	9880	9880	9880	9880	0
226	20240216	172800	70854960	9880	9880	9880	9880	0
227	20240216	172700	70854960	9880	9880	9880	9880	0
228	20240216	172600	70854960	9880	9880	9880	9880	0
229	20240216	172500	70854960	9880	9880	9880	9880	0
230	20240216	172400	70854960	9880	9880	9880	9880	0
231	20240216	172300	70854960	9880	9880	9880	9880	0
232	20240216	172200	70854960	9880	9880	9880	9880	0
233	20240216	172100	70854960	9880	9880	9880	9880	0
234	20240216	172000	70854960	9880	9880	9880	9880	0
235	20240216	171900	70854960	9880	9880	9880	9880	0
236	20240216	171800	70854960	9880	9880	9880	9880	0
237	20240216	171700	70854960	9880	9880	9880	9880	0
238	20240216	171600	70854960	9880	9880	9880	9880	0
239	20240216	171500	70854960	9880	9880	9880	9880	0
240	20240216	171400	70854960	9880	9880	9880	9880	0
241	20240216	171300	70854960	9880	9880	9880	9880	0
242	20240216	171200	70854960	9880	9880	9880	9880	684
243	20240216	171100	70854960	9880	9880	9880	9880	0
244	20240216	171000	70854960	9880	9880	9880	9880	0
245	20240216	170900	70854960	9880	9880	9880	9880	0
246	20240216	170800	70854960	9880	9880	9880	9880	0
247	20240216	170700	70854960	9880	9880	9880	9880	0
248	20240216	170600	70854960	9880	9880	9880	9880	0
249	20240216	170500	70854960	9880	9880	9880	9880	0
250	20240216	170400	70854960	9880	9880	9880	9880	0
251	20240216	170300	70854960	9880	9880	9880	9880	0
252	20240216	170200	70854960	9880	9880	9880	9880	0
253	20240216	170100	70854960	9880	9880	9880	9880	0
254	20240216	170000	70854960	9880	9880	9880	9880	0
255	20240216	165900	70854960	9880	9880	9880	9880	0
256	20240216	165800	70854960	9880	9880	9880	9880	0
257	20240216	165700	70854960	9880	9880	9880	9880	0
258	20240216	165600	70854960	9880	9880	9880	9880	0
259	20240216	165500	70854960	9880	9880	9880	9880	0
260	20240216	165400	70854960	9880	9880	9880	9880	0
261	20240216	165300	70854960	9880	9880	9880	9880	0
262	20240216	165200	70854960	9880	9880	9880	9880	0
263	20240216	165100	70854960	9880	9880	9880	9880	0
264	20240216	165000	70854960	9880	9880	9880	9880	0
265	20240216	164900	70854960	9880	9880	9880	9880	0
266	20240216	164800	70854960	9880	9880	9880	9880	0
267	20240216	164700	70854960	9880	9880	9880	9880	0
268	20240216	164600	70854960	9880	9880	9880	9880	0
269	20240216	164500	70854960	9880	9880	9880	9880	0
270	20240216	164400	70854960	9880	9880	9880	9880	0
271	20240216	164300	70854960	9880	9880	9880	9880	0
272	20240216	164200	70854960	9880	9880	9880	9880	684
273	20240216	164100	70854960	9880	9880	9880	9880	0
274	20240216	164000	70854960	9880	9880	9880	9880	0
275	20240216	163900	70854960	9880	9880	9880	9880	0
276	20240216	163800	70854960	9880	9880	9880	9880	0
277	20240216	163700	70854960	9880	9880	9880	9880	0
278	20240216	163600	70854960	9880	9880	9880	9880	0
279	20240216	163500	70854960	9880	9880	9880	9880	0
280	20240216	163400	70854960	9880	9880	9880	9880	0
281	20240216	163300	70854960	9880	9880	9880	9880	0
282	20240216	163200	70854960	9880	9880	9880	9880	0
283	20240216	163100	70854960	9880	9880	9880	9880	0
284	20240216	163000	70854960	9880	9880	9880	9880	0
285	20240216	162900	70854960	9880	9880	9880	9880	0
286	20240216	162800	70854960	9880	9880	9880	9880	0
287	20240216	162700	70854960	9880	9880	9880	9880	0
288	20240216	162600	70854960	9880	9880	9880	9880	0
289	20240216	162500	70854960	9880	9880	9880	9880	0
290	20240216	162400	70854960	9880	9880	9880	9880	0
291	20240216	162300	70854960	9880	9880	9880	9880	0
292	20240216	162200	70854960	9880	9880	9880	9880	0
293	20240216	162100	70854960	9880	9880	9880	9880	0
294	20240216	162000	70854960	9880	9880	9880	9880	0
295	20240216	161900	70854960	9880	9880	9880	9880	0
296	20240216	161800	70854960	9880	9880	9880	9880	0
297	20240216	161700	70854960	9880	9880	9880	9880	0
298	20240216	161600	70854960	9880	9880	9880	9880	0
299	20240216	161500	70854960	9880	9880	9880	9880	0
300	20240216	161400	70854960	9880	9880	9880	9880	0
301	20240216	161300	70854960	9880	9880	9880	9880	0
302	20240216	161200	70854960	9880	9880	9880	9880	684
303	20240216	161100	70854960	9880	9880	9880	9880	0
304	20240216	161000	70854960	9880	9880	9880	9880	0
305	20240216	160900	70854960	9880	9880	9880	9880	0
306	20240216	160800	70854960	9880	9880	9880	9880	0
307	20240216	160700	70854960	9880	9880	9880	9880	0
308	20240216	160600	70854960	9880	9880	9880	9880	0
309	20240216	160500	70854960	9880	9880	9880	9880	0
310	20240216	160400	70854960	9880	9880	9880	9880	0
311	20240216	160300	70854960	9880	9880	9880	9880	0
312	20240216	160200	70854960	9880	9880	9880	9880	0
313	20240216	160100	70854960	9880	9880	9880	9880	0
314	20240216	160000	70854960	9880	9880	9880	9880	0
315	20240216	155900	70854960	9880	9880	9880	9880	0
316	20240216	155800	70854960	9880	9880	9880	9880	0
317	20240216	155700	70854960	9880	9880	9880	9880	0
318	20240216	155600	70854960	9880	9880	9880	9880	0
319	20240216	155500	70854960	9880	9880	9880	9880	0
320	20240216	155400	70854960	9880	9880	9880	9880	0
321	20240216	155300	70854960	9880	9880	9880	9880	0
322	20240216	155200	70854960	9880	9880	9880	9880	0
323	20240216	155100	70854960	9880	9880	9880	9880	0
324	20240216	155000	70854960	9880	9880	9880	9880	0
325	20240216	154900	70854960	9880	9880	9880	9880	0
326	20240216	154800	70854960	9880	9880	9880	9880	0
327	20240216	154700	70854960	9880	9880	9880	9880	0
328	20240216	154600	70854960	9880	9880	9880	9880	0
329	20240216	154500	70854960	9880	9880	9880	9880	0
330	20240216	154400	70854960	9880	9880	9880	9880	0
331	20240216	154300	70854960	9880	9880	9880	9880	0
332	20240216	154200	70854960	9880	9880	9880	9880	684
333	20240216	154100	70854960	9880	9880	9880	9880	0
334	20240216	154000	70854960	9880	9880	9880	9880	0
335	20240216	153900	70854960	9880	9880	9880	9880	0
336	20240216	153800	70854960	9880	9880	9880	9880	0
337	20240216	153700	70854960	9880	9880	9880	9880	0
338	20240216	153600	70854960	9880	9880	9880	9880	0
339	20240216	153500	70854960	9880	9880	9880	9880	0
340	20240216	153400	70854960	9880	9880	9880	9880	0
341	20240216	153300	70854960	9880	9880	9880	9880	0
342	20240216	153200	70854960	9880	9880	9880	9880	0
343	20240216	153100	70854960	9880	9880	9880	9880	0
344	20240216	153000	70854960	9880	9880	9880	9880	684
345	20240216	152900	64097040	9860	9860	9860	9860	0
346	20240216	152800	64097040	9860	9860	9860	9860	0
347	20240216	152700	64097040	9860	9860	9860	9860	0
348	20240216	152600	64097040	9860	9860	9860	9860	0
349	20240216	152500	64097040	9860	9860	9860	9860	0
350	20240216	152400	64097040	9860	9860	9860	9860	0
351	20240216	152300	64097040	9860	9860	9860	9860	0
352	20240216	152200	64097040	9860	9860	9860	9860	0
353	20240216	152100	64097040	9860	9860	9860	9860	0
354	20240216	152000	64097040	9860	9860	9860	9860	0
355	20240216	151900	64097040	9860	9880	9880	9860	39
356	20240216	151800	63712220	9870	9860	9870	9860	229
357	20240216	151700	61454250	9860	9860	9860	9860	1
358	20240216	151600	61444390	9850	9850	9850	9850	0
359	20240216	151500	61444390	9850	9850	9850	9850	0
360	20240216	151400	61444390	9850	9850	9850	9850	10
361	20240216	151300	61345890	9850	9850	9850	9850	236
362	20240216	151200	59021290	9850	9850	9850	9850	0
363	20240216	151100	59021290	9850	9850	9850	9850	0
364	20240216	151000	59021290	9850	9850	9850	9850	0
365	20240216	150900	59021290	9850	9850	9850	9850	10
366	20240216	150800	58922790	9850	9860	9860	9850	31
367	20240216	150700	58617430	9850	9850	9850	9850	0
368	20240216	150600	58617430	9850	9850	9850	9850	20
369	20240216	150500	58420430	9850	9850	9850	9850	0
370	20240216	150400	58420430	9850	9860	9860	9850	46
371	20240216	150300	57967320	9850	9850	9850	9850	5
372	20240216	150200	57918070	9860	9860	9860	9860	0
373	20240216	150100	57918070	9860	9860	9860	9860	5
374	20240216	150000	57868770	9860	9860	9860	9860	0
375	20240216	145900	57868770	9860	9860	9860	9860	0
376	20240216	145800	57868770	9860	9860	9860	9860	0
377	20240216	145700	57868770	9860	9860	9860	9860	0
378	20240216	145600	57868770	9860	9860	9860	9860	0
379	20240216	145500	57868770	9860	9860	9860	9860	0
380	20240216	145400	57868770	9860	9860	9860	9860	1
381	20240216	145300	57858910	9840	9840	9840	9840	0
382	20240216	145200	57858910	9840	9840	9840	9840	0
383	20240216	145100	57858910	9840	9840	9840	9840	0
384	20240216	145000	57858910	9840	9840	9840	9840	0
385	20240216	144900	57858910	9840	9840	9840	9840	0
386	20240216	144800	57858910	9840	9840	9840	9840	0
387	20240216	144700	57858910	9840	9840	9840	9840	0
388	20240216	144600	57858910	9840	9840	9840	9840	0
389	20240216	144500	57858910	9840	9840	9840	9840	0
390	20240216	144400	57858910	9840	9840	9840	9840	0
391	20240216	144300	57858910	9840	9840	9840	9840	0
392	20240216	144200	57858910	9840	9840	9840	9840	0
393	20240216	144100	57858910	9840	9840	9840	9840	0
394	20240216	144000	57858910	9840	9840	9840	9840	0
395	20240216	143900	57858910	9840	9840	9840	9840	50
396	20240216	143800	57366910	9840	9850	9850	9840	118
397	20240216	143700	56204620	9850	9850	9850	9850	20
398	20240216	143600	56007620	9850	9860	9860	9850	34
399	20240216	143500	55672710	9850	9850	9850	9850	100
400	20240216	143400	54687710	9860	9860	9860	9860	0
401	20240216	143300	54687710	9860	9860	9860	9860	0
402	20240216	143200	54687710	9860	9860	9860	9860	1
403	20240216	143100	54677850	9860	9860	9860	9860	1
404	20240216	143000	54667990	9860	9860	9860	9860	0
405	20240216	142900	54667990	9860	9850	9860	9850	100
406	20240216	142800	53682260	9850	9850	9850	9850	0
407	20240216	142700	53682260	9850	9850	9850	9850	0
408	20240216	142600	53682260	9850	9850	9850	9850	0
409	20240216	142500	53682260	9850	9850	9850	9850	0
410	20240216	142400	53682260	9850	9850	9850	9850	72
411	20240216	142300	52973060	9860	9860	9860	9860	0
412	20240216	142200	52973060	9860	9860	9860	9860	0
413	20240216	142100	52973060	9860	9860	9860	9860	0
414	20240216	142000	52973060	9860	9860	9860	9860	0
415	20240216	141900	52973060	9860	9860	9860	9860	0
416	20240216	141800	52973060	9860	9860	9860	9860	0
417	20240216	141700	52973060	9860	9860	9860	9860	50
418	20240216	141600	52480060	9860	9860	9860	9860	0
419	20240216	141500	52480060	9860	9860	9860	9860	0
420	20240216	141400	52480060	9860	9860	9860	9860	0
421	20240216	141300	52480060	9860	9860	9860	9860	2
422	20240216	141200	52460340	9860	9860	9860	9860	3
423	20240216	141100	52430760	9860	9860	9860	9860	10
424	20240216	141000	52332160	9860	9860	9860	9860	0
425	20240216	140900	52332160	9860	9860	9860	9860	0
426	20240216	140800	52332160	9860	9860	9860	9860	10
427	20240216	140700	52233560	9870	9870	9870	9870	1
428	20240216	140600	52223690	9860	9860	9860	9860	0
429	20240216	140500	52223690	9860	9860	9860	9860	0
430	20240216	140400	52223690	9860	9860	9860	9860	0
431	20240216	140300	52223690	9860	9860	9860	9860	0
432	20240216	140200	52223690	9860	9860	9860	9860	0
433	20240216	140100	52223690	9860	9860	9860	9860	0
434	20240216	140000	52223690	9860	9860	9860	9860	0
435	20240216	135900	52223690	9860	9860	9860	9860	0
436	20240216	135800	52223690	9860	9860	9860	9860	0
437	20240216	135700	52223690	9860	9860	9860	9860	0
438	20240216	135600	52223690	9860	9860	9860	9860	0
439	20240216	135500	52223690	9860	9860	9860	9860	5
440	20240216	135400	52174390	9880	9880	9880	9880	0
441	20240216	135300	52174390	9880	9880	9880	9880	0
442	20240216	135200	52174390	9880	9880	9880	9880	0
443	20240216	135100	52174390	9880	9880	9880	9880	0
444	20240216	135000	52174390	9880	9880	9880	9880	32
445	20240216	134900	51858230	9880	9880	9880	9880	0
446	20240216	134800	51858230	9880	9880	9880	9880	0
447	20240216	134700	51858230	9880	9880	9880	9880	0
448	20240216	134600	51858230	9880	9880	9880	9880	102
449	20240216	134500	50850470	9870	9870	9870	9870	0
450	20240216	134400	50850470	9870	9870	9870	9870	0
451	20240216	134300	50850470	9870	9870	9870	9870	0
452	20240216	134200	50850470	9870	9870	9870	9870	87
453	20240216	134100	49991780	9870	9870	9870	9870	0
454	20240216	134000	49991780	9870	9870	9870	9870	0
455	20240216	133900	49991780	9870	9870	9870	9870	166
456	20240216	133800	48353360	9870	9870	9870	9870	0
457	20240216	133700	48353360	9870	9870	9870	9870	1
458	20240216	133600	48343490	9860	9860	9860	9860	0
459	20240216	133500	48343490	9860	9860	9860	9860	0
460	20240216	133400	48343490	9860	9860	9860	9860	0
461	20240216	133300	48343490	9860	9860	9860	9860	59
462	20240216	133200	47761750	9850	9850	9850	9850	0
463	20240216	133100	47761750	9850	9850	9850	9850	0
464	20240216	133000	47761750	9850	9850	9850	9850	0
465	20240216	132900	47761750	9850	9850	9850	9850	0
466	20240216	132800	47761750	9850	9850	9850	9850	0
467	20240216	132700	47761750	9850	9850	9850	9850	0
468	20240216	132600	47761750	9850	9850	9850	9850	0
469	20240216	132500	47761750	9850	9850	9850	9850	0
470	20240216	132400	47761750	9850	9850	9850	9850	0
471	20240216	132300	47761750	9850	9850	9850	9850	0
472	20240216	132200	47761750	9850	9850	9850	9850	0
473	20240216	132100	47761750	9850	9850	9850	9850	0
474	20240216	132000	47761750	9850	9850	9850	9850	41
475	20240216	131900	47357900	9840	9840	9840	9840	2
476	20240216	131800	47338220	9860	9860	9860	9860	0
477	20240216	131700	47338220	9860	9860	9860	9860	0
478	20240216	131600	47338220	9860	9860	9860	9860	0
479	20240216	131500	47338220	9860	9860	9860	9860	1
480	20240216	131400	47328360	9860	9860	9860	9860	0
481	20240216	131300	47328360	9860	9860	9860	9860	0
482	20240216	131200	47328360	9860	9860	9860	9860	0
483	20240216	131100	47328360	9860	9860	9860	9860	1
484	20240216	131000	47318500	9850	9850	9850	9850	20
485	20240216	130900	47121500	9850	9850	9850	9850	10
486	20240216	130800	47023000	9860	9860	9860	9860	1
487	20240216	130700	47013140	9830	9830	9830	9830	0
488	20240216	130600	47013140	9830	9830	9830	9830	0
489	20240216	130500	47013140	9830	9830	9830	9830	0
490	20240216	130400	47013140	9830	9830	9830	9830	0
491	20240216	130300	47013140	9830	9830	9830	9830	5
492	20240216	130200	46963990	9830	9830	9830	9830	0
493	20240216	130100	46963990	9830	9830	9830	9830	0
494	20240216	130000	46963990	9830	9830	9830	9830	0
495	20240216	125900	46963990	9830	9830	9830	9830	0
496	20240216	125800	46963990	9830	9830	9830	9830	0
497	20240216	125700	46963990	9830	9830	9830	9830	0
498	20240216	125600	46963990	9830	9830	9830	9830	0
499	20240216	125500	46963990	9830	9850	9850	9830	611
500	20240216	125400	40956420	9860	9860	9860	9860	0
501	20240216	125300	40956420	9860	9860	9860	9860	3
502	20240216	125200	40926840	9860	9860	9860	9860	0
503	20240216	125100	40926840	9860	9860	9860	9860	0
504	20240216	125000	40926840	9860	9860	9860	9860	5
505	20240216	124900	40877540	9860	9860	9860	9860	0
506	20240216	124800	40877540	9860	9860	9860	9860	0
507	20240216	124700	40877540	9860	9860	9860	9860	0
508	20240216	124600	40877540	9860	9860	9860	9860	0
509	20240216	124500	40877540	9860	9860	9860	9860	0
510	20240216	124400	40877540	9860	9860	9860	9860	30
511	20240216	124300	40581740	9860	9860	9860	9860	0
512	20240216	124200	40581740	9860	9860	9860	9860	0
513	20240216	124100	40581740	9860	9860	9860	9860	0
514	20240216	124000	40581740	9860	9860	9860	9860	0
515	20240216	123900	40581740	9860	9860	9860	9860	0
516	20240216	123800	40581740	9860	9860	9860	9860	0
517	20240216	123700	40581740	9860	9860	9860	9860	0
518	20240216	123600	40581740	9860	9860	9860	9860	0
519	20240216	123500	40581740	9860	9860	9860	9860	0
520	20240216	123400	40581740	9860	9860	9860	9860	0
521	20240216	123300	40581740	9860	9860	9860	9860	0
522	20240216	123200	40581740	9860	9860	9860	9860	0
523	20240216	123100	40581740	9860	9860	9860	9860	0
524	20240216	123000	40581740	9860	9860	9860	9860	0
525	20240216	122900	40581740	9860	9860	9860	9860	0
526	20240216	122800	40581740	9860	9860	9860	9860	0
527	20240216	122700	40581740	9860	9860	9860	9860	30
528	20240216	122600	40285940	9840	9840	9840	9840	0
529	20240216	122500	40285940	9840	9840	9840	9840	0
530	20240216	122400	40285940	9840	9840	9840	9840	0
531	20240216	122300	40285940	9840	9840	9840	9840	0
532	20240216	122200	40285940	9840	9840	9840	9840	29
533	20240216	122100	40000580	9850	9850	9850	9850	0
534	20240216	122000	40000580	9850	9850	9850	9850	0
535	20240216	121900	40000580	9850	9850	9850	9850	70
536	20240216	121800	39311080	9850	9850	9850	9850	0
537	20240216	121700	39311080	9850	9850	9850	9850	0
538	20240216	121600	39311080	9850	9850	9850	9850	0
539	20240216	121500	39311080	9850	9850	9850	9850	1
540	20240216	121400	39301230	9850	9850	9850	9850	80
541	20240216	121300	38513230	9850	9850	9850	9850	0
542	20240216	121200	38513230	9850	9850	9850	9850	199
543	20240216	121100	36553080	9870	9870	9870	9870	0
544	20240216	121000	36553080	9870	9870	9870	9870	0
545	20240216	120900	36553080	9870	9870	9870	9870	0
546	20240216	120800	36553080	9870	9870	9870	9870	0
547	20240216	120700	36553080	9870	9870	9870	9870	0
548	20240216	120600	36553080	9870	9870	9870	9870	0
549	20240216	120500	36553080	9870	9870	9870	9870	0
550	20240216	120400	36553080	9870	9870	9870	9870	0
551	20240216	120300	36553080	9870	9870	9870	9870	0
552	20240216	120200	36553080	9870	9870	9870	9870	0
553	20240216	120100	36553080	9870	9870	9870	9870	1
554	20240216	120000	36543210	9860	9860	9860	9860	0
555	20240216	115900	36543210	9860	9860	9860	9860	0
556	20240216	115800	36543210	9860	9860	9860	9860	0
557	20240216	115700	36543210	9860	9860	9860	9860	0
558	20240216	115600	36543210	9860	9860	9860	9860	0
559	20240216	115500	36543210	9860	9860	9860	9860	0
560	20240216	115400	36543210	9860	9860	9860	9860	10
561	20240216	115300	36444610	9870	9870	9870	9870	0
562	20240216	115200	36444610	9870	9870	9870	9870	0
563	20240216	115100	36444610	9870	9870	9870	9870	0
564	20240216	115000	36444610	9870	9870	9870	9870	0
565	20240216	114900	36444610	9870	9870	9870	9870	0
566	20240216	114800	36444610	9870	9840	9870	9840	2
567	20240216	114700	36424900	9840	9840	9840	9840	0
568	20240216	114600	36424900	9840	9840	9840	9840	0
569	20240216	114500	36424900	9840	9840	9840	9840	0
570	20240216	114400	36424900	9840	9840	9840	9840	0
571	20240216	114300	36424900	9840	9840	9840	9840	0
572	20240216	114200	36424900	9840	9860	9860	9840	163
573	20240216	114100	34820470	9860	9860	9860	9860	0
574	20240216	114000	34820470	9860	9860	9860	9860	0
575	20240216	113900	34820470	9860	9860	9860	9860	0
576	20240216	113800	34820470	9860	9860	9860	9860	0
577	20240216	113700	34820470	9860	9860	9860	9860	0
578	20240216	113600	34820470	9860	9860	9860	9860	0
579	20240216	113500	34820470	9860	9860	9860	9860	0
580	20240216	113400	34820470	9860	9860	9860	9860	0
581	20240216	113300	34820470	9860	9860	9860	9860	0
582	20240216	113200	34820470	9860	9860	9860	9860	70
583	20240216	113100	34130270	9860	9860	9860	9860	0
584	20240216	113000	34130270	9860	9860	9860	9860	10
585	20240216	112900	34031670	9860	9860	9860	9860	0
586	20240216	112800	34031670	9860	9860	9860	9860	0
587	20240216	112700	34031670	9860	9860	9860	9860	0
588	20240216	112600	34031670	9860	9860	9860	9860	0
589	20240216	112500	34031670	9860	9860	9860	9860	0
590	20240216	112400	34031670	9860	9860	9860	9860	0
591	20240216	112300	34031670	9860	9860	9860	9860	0
592	20240216	112200	34031670	9860	9860	9860	9860	0
593	20240216	112100	34031670	9860	9860	9860	9860	0
594	20240216	112000	34031670	9860	9860	9860	9860	0
595	20240216	111900	34031670	9860	9860	9860	9860	0
596	20240216	111800	34031670	9860	9860	9860	9860	358
597	20240216	111700	30501790	9860	9860	9860	9860	0
598	20240216	111600	30501790	9860	9860	9860	9860	10
599	20240216	111500	30403190	9860	9860	9860	9860	213
600	20240216	111400	28303010	9860	9860	9860	9860	0
601	20240216	111300	28303010	9860	9860	9860	9860	0
602	20240216	111200	28303010	9860	9860	9860	9860	1
603	20240216	111100	28293150	9850	9850	9850	9850	0
604	20240216	111000	28293150	9850	9850	9850	9850	0
605	20240216	110900	28293150	9850	9850	9850	9850	0
606	20240216	110800	28293150	9850	9850	9850	9850	0
607	20240216	110700	28293150	9850	9850	9850	9850	0
608	20240216	110600	28293150	9850	9850	9850	9850	0
609	20240216	110500	28293150	9850	9850	9850	9850	0
610	20240216	110400	28293150	9850	9850	9850	9850	0
611	20240216	110300	28293150	9850	9850	9850	9850	0
612	20240216	110200	28293150	9850	9850	9850	9850	0
613	20240216	110100	28293150	9850	9850	9850	9850	11
614	20240216	110000	28184800	9860	9860	9860	9860	0
615	20240216	105900	28184800	9860	9860	9860	9860	0
616	20240216	105800	28184800	9860	9860	9860	9860	0
617	20240216	105700	28184800	9860	9860	9860	9860	1
618	20240216	105600	28174940	9860	9860	9860	9860	0
619	20240216	105500	28174940	9860	9860	9860	9860	0
620	20240216	105400	28174940	9860	9860	9860	9860	0
621	20240216	105300	28174940	9860	9860	9860	9860	0
622	20240216	105200	28174940	9860	9860	9860	9860	0
623	20240216	105100	28174940	9860	9830	9860	9830	11
624	20240216	105000	28066690	9820	9820	9820	9820	0
625	20240216	104900	28066690	9820	9820	9820	9820	220
626	20240216	104800	25906290	9820	9820	9820	9820	0
627	20240216	104700	25906290	9820	9820	9820	9820	148
628	20240216	104600	24452930	9830	9830	9830	9830	0
629	20240216	104500	24452930	9830	9830	9830	9830	0
630	20240216	104400	24452930	9830	9830	9830	9830	0
631	20240216	104300	24452930	9830	9830	9830	9830	30
632	20240216	104200	24158030	9840	9840	9840	9840	1
633	20240216	104100	24148190	9840	9840	9840	9840	0
634	20240216	104000	24148190	9840	9840	9840	9840	0
635	20240216	103900	24148190	9840	9840	9840	9840	0
636	20240216	103800	24148190	9840	9840	9840	9840	0
637	20240216	103700	24148190	9840	9840	9840	9840	0
638	20240216	103600	24148190	9840	9840	9840	9840	0
639	20240216	103500	24148190	9840	9840	9840	9840	0
640	20240216	103400	24148190	9840	9840	9840	9840	0
641	20240216	103300	24148190	9840	9840	9840	9840	0
642	20240216	103200	24148190	9840	9840	9840	9840	0
643	20240216	103100	24148190	9840	9840	9840	9840	0
644	20240216	103000	24148190	9840	9840	9840	9840	0
645	20240216	102900	24148190	9840	9840	9840	9840	1
646	20240216	102800	24138350	9820	9820	9820	9820	0
647	20240216	102700	24138350	9820	9820	9820	9820	0
648	20240216	102600	24138350	9820	9820	9820	9820	0
649	20240216	102500	24138350	9820	9820	9820	9820	0
650	20240216	102400	24138350	9820	9820	9820	9820	0
651	20240216	102300	24138350	9820	9820	9820	9820	0
652	20240216	102200	24138350	9820	9820	9820	9820	0
653	20240216	102100	24138350	9820	9820	9820	9820	183
654	20240216	102000	22341290	9820	9820	9820	9820	0
655	20240216	101900	22341290	9820	9820	9820	9820	0
656	20240216	101800	22341290	9820	9820	9820	9820	0
657	20240216	101700	22341290	9820	9820	9820	9820	0
658	20240216	101600	22341290	9820	9820	9820	9820	0
659	20240216	101500	22341290	9820	9820	9820	9820	0
660	20240216	101400	22341290	9820	9820	9820	9820	0
661	20240216	101300	22341290	9820	9850	9850	9820	80
662	20240216	101200	21554660	9850	9850	9850	9850	0
663	20240216	101100	21554660	9850	9850	9850	9850	101
664	20240216	101000	20559810	9850	9850	9850	9850	0
665	20240216	100900	20559810	9850	9850	9850	9850	0
666	20240216	100800	20559810	9850	9850	9850	9850	0
667	20240216	100700	20559810	9850	9830	9850	9830	101
668	20240216	100600	19566960	9830	9830	9830	9830	1
669	20240216	100500	19557130	9830	9830	9830	9830	0
670	20240216	100400	19557130	9830	9830	9830	9830	0
671	20240216	100300	19557130	9830	9830	9830	9830	0
672	20240216	100200	19557130	9830	9830	9830	9830	5
673	20240216	100100	19507980	9850	9850	9850	9850	0
674	20240216	100000	19507980	9850	9850	9850	9850	7
675	20240216	095900	19439030	9850	9850	9850	9850	1
676	20240216	095800	19429180	9850	9850	9850	9850	0
677	20240216	095700	19429180	9850	9850	9850	9850	100
678	20240216	095600	18444180	9850	9850	9850	9850	0
679	20240216	095500	18444180	9850	9850	9850	9850	0
680	20240216	095400	18444180	9850	9850	9850	9850	0
681	20240216	095300	18444180	9850	9850	9850	9850	21
682	20240216	095200	18237330	9850	9850	9850	9850	0
683	20240216	095100	18237330	9850	9850	9850	9850	71
684	20240216	095000	17537980	9840	9840	9840	9840	128
685	20240216	094900	16278460	9850	9850	9850	9850	0
686	20240216	094800	16278460	9850	9850	9850	9850	45
687	20240216	094700	15835210	9860	9860	9860	9860	0
688	20240216	094600	15835210	9860	9860	9860	9860	0
689	20240216	094500	15835210	9860	9860	9860	9860	0
690	20240216	094400	15835210	9860	9860	9860	9860	0
691	20240216	094300	15835210	9860	9860	9860	9860	0
692	20240216	094200	15835210	9860	9860	9860	9860	0
693	20240216	094100	15835210	9860	9860	9860	9860	0
694	20240216	094000	15835210	9860	9860	9860	9860	0
695	20240216	093900	15835210	9860	9860	9860	9860	7
696	20240216	093800	15766190	9870	9870	9870	9870	1
697	20240216	093700	15756320	9860	9860	9860	9860	0
698	20240216	093600	15756320	9860	9860	9860	9860	4
699	20240216	093500	15716880	9870	9860	9870	9860	9
700	20240216	093400	15628130	9880	9870	9880	9860	43
701	20240216	093300	15203430	9870	9840	9880	9840	45
702	20240216	093200	14759610	9840	9840	9840	9840	5
703	20240216	093100	14710410	9840	9860	9860	9840	155
704	20240216	093000	13182830	9870	9870	9870	9870	0
705	20240216	092900	13182830	9870	9870	9870	9870	0
706	20240216	092800	13182830	9870	9870	9870	9870	0
707	20240216	092700	13182830	9870	9870	9870	9870	0
708	20240216	092600	13182830	9870	9880	9880	9870	36
709	20240216	092500	12827350	9920	9920	9920	9920	0
710	20240216	092400	12827350	9920	9880	9920	9880	11
711	20240216	092300	12718450	9870	9870	9870	9870	0
712	20240216	092200	12718450	9870	9870	9870	9870	1
713	20240216	092100	12708580	9870	9870	9870	9870	1
714	20240216	092000	12698710	9870	9870	9870	9870	14
715	20240216	091900	12560530	9870	9870	9870	9870	74
716	20240216	091800	11830150	9870	9870	9870	9870	2
717	20240216	091700	11810410	9870	9880	9880	9870	71
718	20240216	091600	11109510	9870	9870	9870	9870	0
719	20240216	091500	11109510	9870	9870	9870	9870	0
720	20240216	091400	11109510	9870	9870	9870	9870	1
721	20240216	091300	11099640	9870	9870	9870	9870	0
722	20240216	091200	11099640	9870	9870	9870	9870	0
723	20240216	091100	11099640	9870	9870	9870	9870	0
724	20240216	091000	11099640	9870	9940	9940	9870	601
725	20240216	090900	5152980	9960	9960	9960	9960	0
726	20240216	090800	5152980	9960	9910	9960	9910	241
727	20240216	090700	2754240	9870	9870	9870	9870	200
728	20240216	090600	780240	9900	9900	9900	9900	0
729	20240216	090500	780240	9900	9900	9900	9900	14
730	20240216	090400	641640	9890	9890	9890	9890	0
731	20240216	090300	641640	9890	9890	9890	9890	1
732	20240216	090200	631750	9860	9880	9880	9860	45
733	20240216	090100	188020	9890	9890	9890	9890	7
734	20240216	090000	118790	9890	9900	9900	9890	12