KissMeData/391060/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212100	269000940	9660	9660	9660	9660	5000
3	20240216	212000	269000940	9660	9660	9660	9660	0
4	20240216	211900	269000940	9660	9660	9660	9660	0
5	20240216	211800	269000940	9660	9660	9660	9660	0
6	20240216	211700	269000940	9660	9660	9660	9660	0
7	20240216	211600	269000940	9660	9660	9660	9660	0
8	20240216	211500	269000940	9660	9660	9660	9660	0
9	20240216	211400	269000940	9660	9660	9660	9660	0
10	20240216	211300	269000940	9660	9660	9660	9660	0
11	20240216	211200	269000940	9660	9660	9660	9660	0
12	20240216	211100	269000940	9660	9660	9660	9660	0
13	20240216	211000	269000940	9660	9660	9660	9660	0
14	20240216	210900	269000940	9660	9660	9660	9660	0
15	20240216	210800	269000940	9660	9660	9660	9660	0
16	20240216	210700	269000940	9660	9660	9660	9660	0
17	20240216	210600	269000940	9660	9660	9660	9660	0
18	20240216	210500	269000940	9660	9660	9660	9660	0
19	20240216	210400	269000940	9660	9660	9660	9660	0
20	20240216	210300	269000940	9660	9660	9660	9660	0
21	20240216	210200	269000940	9660	9660	9660	9660	0
22	20240216	210100	269000940	9660	9660	9660	9660	0
23	20240216	210000	269000940	9660	9660	9660	9660	0
24	20240216	205900	269000940	9660	9660	9660	9660	0
25	20240216	205800	269000940	9660	9660	9660	9660	0
26	20240216	205700	269000940	9660	9660	9660	9660	0
27	20240216	205600	269000940	9660	9660	9660	9660	0
28	20240216	205500	269000940	9660	9660	9660	9660	0
29	20240216	205400	269000940	9660	9660	9660	9660	0
30	20240216	205300	269000940	9660	9660	9660	9660	0
31	20240216	205200	269000940	9660	9660	9660	9660	0
32	20240216	205100	269000940	9660	9660	9660	9660	5000
33	20240216	205000	269000940	9660	9660	9660	9660	0
34	20240216	204900	269000940	9660	9660	9660	9660	0
35	20240216	204800	269000940	9660	9660	9660	9660	0
36	20240216	204700	269000940	9660	9660	9660	9660	0
37	20240216	204600	269000940	9660	9660	9660	9660	0
38	20240216	204500	269000940	9660	9660	9660	9660	0
39	20240216	204400	269000940	9660	9660	9660	9660	0
40	20240216	204300	269000940	9660	9660	9660	9660	0
41	20240216	204200	269000940	9660	9660	9660	9660	0
42	20240216	204100	269000940	9660	9660	9660	9660	0
43	20240216	204000	269000940	9660	9660	9660	9660	0
44	20240216	203900	269000940	9660	9660	9660	9660	0
45	20240216	203800	269000940	9660	9660	9660	9660	0
46	20240216	203700	269000940	9660	9660	9660	9660	0
47	20240216	203600	269000940	9660	9660	9660	9660	0
48	20240216	203500	269000940	9660	9660	9660	9660	0
49	20240216	203400	269000940	9660	9660	9660	9660	0
50	20240216	203300	269000940	9660	9660	9660	9660	0
51	20240216	203200	269000940	9660	9660	9660	9660	0
52	20240216	203100	269000940	9660	9660	9660	9660	0
53	20240216	203000	269000940	9660	9660	9660	9660	0
54	20240216	202900	269000940	9660	9660	9660	9660	0
55	20240216	202800	269000940	9660	9660	9660	9660	0
56	20240216	202700	269000940	9660	9660	9660	9660	0
57	20240216	202600	269000940	9660	9660	9660	9660	0
58	20240216	202500	269000940	9660	9660	9660	9660	0
59	20240216	202400	269000940	9660	9660	9660	9660	0
60	20240216	202300	269000940	9660	9660	9660	9660	0
61	20240216	202200	269000940	9660	9660	9660	9660	0
62	20240216	202100	269000940	9660	9660	9660	9660	5000
63	20240216	202000	269000940	9660	9660	9660	9660	0
64	20240216	201900	269000940	9660	9660	9660	9660	0
65	20240216	201800	269000940	9660	9660	9660	9660	0
66	20240216	201700	269000940	9660	9660	9660	9660	0
67	20240216	201600	269000940	9660	9660	9660	9660	0
68	20240216	201500	269000940	9660	9660	9660	9660	0
69	20240216	201400	269000940	9660	9660	9660	9660	0
70	20240216	201300	269000940	9660	9660	9660	9660	0
71	20240216	201200	269000940	9660	9660	9660	9660	0
72	20240216	201100	269000940	9660	9660	9660	9660	0
73	20240216	201000	269000940	9660	9660	9660	9660	0
74	20240216	200900	269000940	9660	9660	9660	9660	0
75	20240216	200800	269000940	9660	9660	9660	9660	0
76	20240216	200700	269000940	9660	9660	9660	9660	0
77	20240216	200600	269000940	9660	9660	9660	9660	0
78	20240216	200500	269000940	9660	9660	9660	9660	0
79	20240216	200400	269000940	9660	9660	9660	9660	0
80	20240216	200300	269000940	9660	9660	9660	9660	0
81	20240216	200200	269000940	9660	9660	9660	9660	0
82	20240216	200100	269000940	9660	9660	9660	9660	0
83	20240216	200000	269000940	9660	9660	9660	9660	0
84	20240216	195900	269000940	9660	9660	9660	9660	0
85	20240216	195800	269000940	9660	9660	9660	9660	0
86	20240216	195700	269000940	9660	9660	9660	9660	0
87	20240216	195600	269000940	9660	9660	9660	9660	0
88	20240216	195500	269000940	9660	9660	9660	9660	0
89	20240216	195400	269000940	9660	9660	9660	9660	0
90	20240216	195300	269000940	9660	9660	9660	9660	0
91	20240216	195200	269000940	9660	9660	9660	9660	0
92	20240216	195100	269000940	9660	9660	9660	9660	5000
93	20240216	195000	269000940	9660	9660	9660	9660	0
94	20240216	194900	269000940	9660	9660	9660	9660	0
95	20240216	194800	269000940	9660	9660	9660	9660	0
96	20240216	194700	269000940	9660	9660	9660	9660	0
97	20240216	194600	269000940	9660	9660	9660	9660	0
98	20240216	194500	269000940	9660	9660	9660	9660	0
99	20240216	194400	269000940	9660	9660	9660	9660	0
100	20240216	194300	269000940	9660	9660	9660	9660	0
101	20240216	194200	269000940	9660	9660	9660	9660	0
102	20240216	194100	269000940	9660	9660	9660	9660	0
103	20240216	194000	269000940	9660	9660	9660	9660	0
104	20240216	193900	269000940	9660	9660	9660	9660	0
105	20240216	193800	269000940	9660	9660	9660	9660	0
106	20240216	193700	269000940	9660	9660	9660	9660	0
107	20240216	193600	269000940	9660	9660	9660	9660	0
108	20240216	193500	269000940	9660	9660	9660	9660	0
109	20240216	193400	269000940	9660	9660	9660	9660	0
110	20240216	193300	269000940	9660	9660	9660	9660	0
111	20240216	193200	269000940	9660	9660	9660	9660	0
112	20240216	193100	269000940	9660	9660	9660	9660	0
113	20240216	193000	269000940	9660	9660	9660	9660	0
114	20240216	192900	269000940	9660	9660	9660	9660	0
115	20240216	192800	269000940	9660	9660	9660	9660	0
116	20240216	192700	269000940	9660	9660	9660	9660	0
117	20240216	192600	269000940	9660	9660	9660	9660	0
118	20240216	192500	269000940	9660	9660	9660	9660	0
119	20240216	192400	269000940	9660	9660	9660	9660	0
120	20240216	192300	269000940	9660	9660	9660	9660	0
121	20240216	192200	269000940	9660	9660	9660	9660	0
122	20240216	192100	269000940	9660	9660	9660	9660	5000
123	20240216	192000	269000940	9660	9660	9660	9660	0
124	20240216	191900	269000940	9660	9660	9660	9660	0
125	20240216	191800	269000940	9660	9660	9660	9660	0
126	20240216	191700	269000940	9660	9660	9660	9660	0
127	20240216	191600	269000940	9660	9660	9660	9660	0
128	20240216	191500	269000940	9660	9660	9660	9660	0
129	20240216	191400	269000940	9660	9660	9660	9660	0
130	20240216	191300	269000940	9660	9660	9660	9660	0
131	20240216	191200	269000940	9660	9660	9660	9660	0
132	20240216	191100	269000940	9660	9660	9660	9660	0
133	20240216	191000	269000940	9660	9660	9660	9660	0
134	20240216	190900	269000940	9660	9660	9660	9660	0
135	20240216	190800	269000940	9660	9660	9660	9660	0
136	20240216	190700	269000940	9660	9660	9660	9660	0
137	20240216	190600	269000940	9660	9660	9660	9660	0
138	20240216	190500	269000940	9660	9660	9660	9660	0
139	20240216	190400	269000940	9660	9660	9660	9660	0
140	20240216	190300	269000940	9660	9660	9660	9660	0
141	20240216	190200	269000940	9660	9660	9660	9660	0
142	20240216	190100	269000940	9660	9660	9660	9660	0
143	20240216	190000	269000940	9660	9660	9660	9660	0
144	20240216	185900	269000940	9660	9660	9660	9660	0
145	20240216	185800	269000940	9660	9660	9660	9660	0
146	20240216	185700	269000940	9660	9660	9660	9660	0
147	20240216	185600	269000940	9660	9660	9660	9660	0
148	20240216	185500	269000940	9660	9660	9660	9660	0
149	20240216	185400	269000940	9660	9660	9660	9660	0
150	20240216	185300	269000940	9660	9660	9660	9660	0
151	20240216	185200	269000940	9660	9660	9660	9660	0
152	20240216	185100	269000940	9660	9660	9660	9660	5000
153	20240216	185000	269000940	9660	9660	9660	9660	0
154	20240216	184900	269000940	9660	9660	9660	9660	0
155	20240216	184800	269000940	9660	9660	9660	9660	0
156	20240216	184700	269000940	9660	9660	9660	9660	0
157	20240216	184600	269000940	9660	9660	9660	9660	0
158	20240216	184500	269000940	9660	9660	9660	9660	0
159	20240216	184400	269000940	9660	9660	9660	9660	0
160	20240216	184300	269000940	9660	9660	9660	9660	0
161	20240216	184200	269000940	9660	9660	9660	9660	0
162	20240216	184100	269000940	9660	9660	9660	9660	0
163	20240216	184000	269000940	9660	9660	9660	9660	0
164	20240216	183900	269000940	9660	9660	9660	9660	0
165	20240216	183800	269000940	9660	9660	9660	9660	0
166	20240216	183700	269000940	9660	9660	9660	9660	0
167	20240216	183600	269000940	9660	9660	9660	9660	0
168	20240216	183500	269000940	9660	9660	9660	9660	0
169	20240216	183400	269000940	9660	9660	9660	9660	0
170	20240216	183300	269000940	9660	9660	9660	9660	0
171	20240216	183200	269000940	9660	9660	9660	9660	0
172	20240216	183100	269000940	9660	9660	9660	9660	0
173	20240216	183000	269000940	9660	9660	9660	9660	0
174	20240216	182900	269000940	9660	9660	9660	9660	0
175	20240216	182800	269000940	9660	9660	9660	9660	0
176	20240216	182700	269000940	9660	9660	9660	9660	0
177	20240216	182600	269000940	9660	9660	9660	9660	0
178	20240216	182500	269000940	9660	9660	9660	9660	0
179	20240216	182400	269000940	9660	9660	9660	9660	0
180	20240216	182300	269000940	9660	9660	9660	9660	0
181	20240216	182200	269000940	9660	9660	9660	9660	0
182	20240216	182100	269000940	9660	9660	9660	9660	5000
183	20240216	182000	269000940	9660	9660	9660	9660	0
184	20240216	181900	269000940	9660	9660	9660	9660	0
185	20240216	181800	269000940	9660	9660	9660	9660	0
186	20240216	181700	269000940	9660	9660	9660	9660	0
187	20240216	181600	269000940	9660	9660	9660	9660	0
188	20240216	181500	269000940	9660	9660	9660	9660	0
189	20240216	181400	269000940	9660	9660	9660	9660	0
190	20240216	181300	269000940	9660	9660	9660	9660	0
191	20240216	181200	269000940	9660	9660	9660	9660	0
192	20240216	181100	269000940	9660	9660	9660	9660	0
193	20240216	181000	269000940	9660	9660	9660	9660	0
194	20240216	180900	269000940	9660	9660	9660	9660	0
195	20240216	180800	269000940	9660	9660	9660	9660	0
196	20240216	180700	269000940	9660	9660	9660	9660	0
197	20240216	180600	269000940	9660	9660	9660	9660	0
198	20240216	180500	269000940	9660	9660	9660	9660	0
199	20240216	180400	269000940	9660	9660	9660	9660	0
200	20240216	180300	269000940	9660	9660	9660	9660	0
201	20240216	180200	269000940	9660	9660	9660	9660	0
202	20240216	180100	269000940	9660	9660	9660	9660	0
203	20240216	180000	269000940	9660	9660	9660	9660	0
204	20240216	175900	269000940	9660	9660	9660	9660	0
205	20240216	175800	269000940	9660	9660	9660	9660	0
206	20240216	175700	269000940	9660	9660	9660	9660	0
207	20240216	175600	269000940	9660	9660	9660	9660	0
208	20240216	175500	269000940	9660	9660	9660	9660	0
209	20240216	175400	269000940	9660	9660	9660	9660	0
210	20240216	175300	269000940	9660	9660	9660	9660	0
211	20240216	175200	269000940	9660	9660	9660	9660	0
212	20240216	175100	269000940	9660	9660	9660	9660	5000
213	20240216	175000	269000940	9660	9660	9660	9660	0
214	20240216	174900	269000940	9660	9660	9660	9660	0
215	20240216	174800	269000940	9660	9660	9660	9660	0
216	20240216	174700	269000940	9660	9660	9660	9660	0
217	20240216	174600	269000940	9660	9660	9660	9660	0
218	20240216	174500	269000940	9660	9660	9660	9660	0
219	20240216	174400	269000940	9660	9660	9660	9660	0
220	20240216	174300	269000940	9660	9660	9660	9660	0
221	20240216	174200	269000940	9660	9660	9660	9660	0
222	20240216	174100	269000940	9660	9660	9660	9660	0
223	20240216	174000	269000940	9660	9660	9660	9660	0
224	20240216	173900	269000940	9660	9660	9660	9660	0
225	20240216	173800	269000940	9660	9660	9660	9660	0
226	20240216	173700	269000940	9660	9660	9660	9660	0
227	20240216	173600	269000940	9660	9660	9660	9660	0
228	20240216	173500	269000940	9660	9660	9660	9660	0
229	20240216	173400	269000940	9660	9660	9660	9660	0
230	20240216	173300	269000940	9660	9660	9660	9660	0
231	20240216	173200	269000940	9660	9660	9660	9660	0
232	20240216	173100	269000940	9660	9660	9660	9660	0
233	20240216	173000	269000940	9660	9660	9660	9660	0
234	20240216	172900	269000940	9660	9660	9660	9660	0
235	20240216	172800	269000940	9660	9660	9660	9660	0
236	20240216	172700	269000940	9660	9660	9660	9660	0
237	20240216	172600	269000940	9660	9660	9660	9660	0
238	20240216	172500	269000940	9660	9660	9660	9660	0
239	20240216	172400	269000940	9660	9660	9660	9660	0
240	20240216	172300	269000940	9660	9660	9660	9660	0
241	20240216	172200	269000940	9660	9660	9660	9660	0
242	20240216	172100	269000940	9660	9660	9660	9660	5000
243	20240216	172000	269000940	9660	9660	9660	9660	0
244	20240216	171900	269000940	9660	9660	9660	9660	0
245	20240216	171800	269000940	9660	9660	9660	9660	0
246	20240216	171700	269000940	9660	9660	9660	9660	0
247	20240216	171600	269000940	9660	9660	9660	9660	0
248	20240216	171500	269000940	9660	9660	9660	9660	0
249	20240216	171400	269000940	9660	9660	9660	9660	0
250	20240216	171300	269000940	9660	9660	9660	9660	0
251	20240216	171200	269000940	9660	9660	9660	9660	0
252	20240216	171100	269000940	9660	9660	9660	9660	0
253	20240216	171000	269000940	9660	9660	9660	9660	0
254	20240216	170900	269000940	9660	9660	9660	9660	0
255	20240216	170800	269000940	9660	9660	9660	9660	0
256	20240216	170700	269000940	9660	9660	9660	9660	0
257	20240216	170600	269000940	9660	9660	9660	9660	0
258	20240216	170500	269000940	9660	9660	9660	9660	0
259	20240216	170400	269000940	9660	9660	9660	9660	0
260	20240216	170300	269000940	9660	9660	9660	9660	0
261	20240216	170200	269000940	9660	9660	9660	9660	0
262	20240216	170100	269000940	9660	9660	9660	9660	0
263	20240216	170000	269000940	9660	9660	9660	9660	0
264	20240216	165900	269000940	9660	9660	9660	9660	0
265	20240216	165800	269000940	9660	9660	9660	9660	0
266	20240216	165700	269000940	9660	9660	9660	9660	0
267	20240216	165600	269000940	9660	9660	9660	9660	0
268	20240216	165500	269000940	9660	9660	9660	9660	0
269	20240216	165400	269000940	9660	9660	9660	9660	0
270	20240216	165300	269000940	9660	9660	9660	9660	0
271	20240216	165200	269000940	9660	9660	9660	9660	0
272	20240216	165100	269000940	9660	9660	9660	9660	5000
273	20240216	165000	269000940	9660	9660	9660	9660	0
274	20240216	164900	269000940	9660	9660	9660	9660	0
275	20240216	164800	269000940	9660	9660	9660	9660	0
276	20240216	164700	269000940	9660	9660	9660	9660	0
277	20240216	164600	269000940	9660	9660	9660	9660	0
278	20240216	164500	269000940	9660	9660	9660	9660	0
279	20240216	164400	269000940	9660	9660	9660	9660	0
280	20240216	164300	269000940	9660	9660	9660	9660	0
281	20240216	164200	269000940	9660	9660	9660	9660	0
282	20240216	164100	269000940	9660	9660	9660	9660	0
283	20240216	164000	269000940	9660	9660	9660	9660	0
284	20240216	163900	269000940	9660	9660	9660	9660	0
285	20240216	163800	269000940	9660	9660	9660	9660	0
286	20240216	163700	269000940	9660	9660	9660	9660	0
287	20240216	163600	269000940	9660	9660	9660	9660	0
288	20240216	163500	269000940	9660	9660	9660	9660	0
289	20240216	163400	269000940	9660	9660	9660	9660	0
290	20240216	163300	269000940	9660	9660	9660	9660	0
291	20240216	163200	269000940	9660	9660	9660	9660	0
292	20240216	163100	269000940	9660	9660	9660	9660	0
293	20240216	163000	269000940	9660	9660	9660	9660	0
294	20240216	162900	269000940	9660	9660	9660	9660	0
295	20240216	162800	269000940	9660	9660	9660	9660	0
296	20240216	162700	269000940	9660	9660	9660	9660	0
297	20240216	162600	269000940	9660	9660	9660	9660	0
298	20240216	162500	269000940	9660	9660	9660	9660	0
299	20240216	162400	269000940	9660	9660	9660	9660	0
300	20240216	162300	269000940	9660	9660	9660	9660	0
301	20240216	162200	269000940	9660	9660	9660	9660	0
302	20240216	162100	269000940	9660	9660	9660	9660	5000
303	20240216	162000	269000940	9660	9660	9660	9660	0
304	20240216	161900	269000940	9660	9660	9660	9660	0
305	20240216	161800	269000940	9660	9660	9660	9660	0
306	20240216	161700	269000940	9660	9660	9660	9660	0
307	20240216	161600	269000940	9660	9660	9660	9660	0
308	20240216	161500	269000940	9660	9660	9660	9660	0
309	20240216	161400	269000940	9660	9660	9660	9660	0
310	20240216	161300	269000940	9660	9660	9660	9660	0
311	20240216	161200	269000940	9660	9660	9660	9660	0
312	20240216	161100	269000940	9660	9660	9660	9660	0
313	20240216	161000	269000940	9660	9660	9660	9660	0
314	20240216	160900	269000940	9660	9660	9660	9660	0
315	20240216	160800	269000940	9660	9660	9660	9660	0
316	20240216	160700	269000940	9660	9660	9660	9660	0
317	20240216	160600	269000940	9660	9660	9660	9660	0
318	20240216	160500	269000940	9660	9660	9660	9660	0
319	20240216	160400	269000940	9660	9660	9660	9660	0
320	20240216	160300	269000940	9660	9660	9660	9660	0
321	20240216	160200	269000940	9660	9660	9660	9660	0
322	20240216	160100	269000940	9660	9660	9660	9660	0
323	20240216	160000	269000940	9660	9660	9660	9660	0
324	20240216	155900	269000940	9660	9660	9660	9660	0
325	20240216	155800	269000940	9660	9660	9660	9660	0
326	20240216	155700	269000940	9660	9660	9660	9660	0
327	20240216	155600	269000940	9660	9660	9660	9660	0
328	20240216	155500	269000940	9660	9660	9660	9660	0
329	20240216	155400	269000940	9660	9660	9660	9660	0
330	20240216	155300	269000940	9660	9660	9660	9660	0
331	20240216	155200	269000940	9660	9660	9660	9660	0
332	20240216	155100	269000940	9660	9660	9660	9660	5000
333	20240216	155000	269000940	9660	9660	9660	9660	0
334	20240216	154900	269000940	9660	9660	9660	9660	0
335	20240216	154800	269000940	9660	9660	9660	9660	0
336	20240216	154700	269000940	9660	9660	9660	9660	0
337	20240216	154600	269000940	9660	9660	9660	9660	0
338	20240216	154500	269000940	9660	9660	9660	9660	0
339	20240216	154400	269000940	9660	9660	9660	9660	0
340	20240216	154300	269000940	9660	9660	9660	9660	0
341	20240216	154200	269000940	9660	9660	9660	9660	0
342	20240216	154100	269000940	9660	9660	9660	9660	0
343	20240216	154000	269000940	9660	9660	9660	9660	0
344	20240216	153900	269000940	9660	9660	9660	9660	0
345	20240216	153800	269000940	9660	9660	9660	9660	0
346	20240216	153700	269000940	9660	9660	9660	9660	0
347	20240216	153600	269000940	9660	9660	9660	9660	0
348	20240216	153500	269000940	9660	9660	9660	9660	0
349	20240216	153400	269000940	9660	9660	9660	9660	0
350	20240216	153300	269000940	9660	9660	9660	9660	0
351	20240216	153200	269000940	9660	9660	9660	9660	0
352	20240216	153100	269000940	9660	9660	9660	9660	0
353	20240216	153000	269000940	9660	9660	9660	9660	5000
354	20240216	152900	220700940	9700	9700	9700	9700	0
355	20240216	152800	220700940	9700	9700	9700	9700	0
356	20240216	152700	220700940	9700	9700	9700	9700	0
357	20240216	152600	220700940	9700	9700	9700	9700	0
358	20240216	152500	220700940	9700	9700	9700	9700	0
359	20240216	152400	220700940	9700	9700	9700	9700	0
360	20240216	152300	220700940	9700	9700	9700	9700	0
361	20240216	152200	220700940	9700	9700	9700	9700	0
362	20240216	152100	220700940	9700	9700	9700	9700	0
363	20240216	152000	220700940	9700	9700	9700	9700	0
364	20240216	151900	220700940	9700	9650	9700	9650	3
365	20240216	151800	220671940	9650	9650	9650	9650	0
366	20240216	151700	220671940	9650	9650	9650	9650	0
367	20240216	151600	220671940	9650	9650	9650	9650	0
368	20240216	151500	220671940	9650	9650	9650	9650	0
369	20240216	151400	220671940	9650	9650	9650	9650	0
370	20240216	151300	220671940	9650	9650	9650	9650	0
371	20240216	151200	220671940	9650	9650	9650	9650	0
372	20240216	151100	220671940	9650	9650	9650	9650	0
373	20240216	151000	220671940	9650	9650	9650	9650	1
374	20240216	150900	220662290	9650	9650	9650	9650	0
375	20240216	150800	220662290	9650	9650	9650	9650	0
376	20240216	150700	220662290	9650	9650	9650	9650	0
377	20240216	150600	220662290	9650	9650	9650	9650	0
378	20240216	150500	220662290	9650	9650	9650	9650	1413
379	20240216	150400	207026840	9640	9640	9640	9640	0
380	20240216	150300	207026840	9640	9640	9640	9640	0
381	20240216	150200	207026840	9640	9640	9640	9640	0
382	20240216	150100	207026840	9640	9640	9640	9640	0
383	20240216	150000	207026840	9640	9640	9640	9640	7
384	20240216	145900	206959360	9640	9640	9640	9640	0
385	20240216	145800	206959360	9640	9640	9640	9640	0
386	20240216	145700	206959360	9640	9640	9640	9640	0
387	20240216	145600	206959360	9640	9640	9640	9640	7
388	20240216	145500	206891880	9650	9650	9650	9650	0
389	20240216	145400	206891880	9650	9650	9650	9650	25
390	20240216	145300	206650630	9650	9640	9650	9640	10
391	20240216	145200	206554200	9650	9650	9650	9650	0
392	20240216	145100	206554200	9650	9650	9650	9650	78
393	20240216	145000	205801500	9640	9640	9640	9640	0
394	20240216	144900	205801500	9640	9640	9640	9640	8
395	20240216	144800	205724380	9640	9640	9640	9640	0
396	20240216	144700	205724380	9640	9640	9640	9640	5
397	20240216	144600	205676180	9640	9640	9640	9640	0
398	20240216	144500	205676180	9640	9640	9640	9640	8
399	20240216	144400	205599060	9650	9650	9650	9650	3484
400	20240216	144300	171978460	9650	9650	9650	9650	0
401	20240216	144200	171978460	9650	9650	9650	9650	0
402	20240216	144100	171978460	9650	9650	9650	9650	3516
403	20240216	144000	138049060	9640	9640	9640	9640	0
404	20240216	143900	138049060	9640	9640	9640	9640	0
405	20240216	143800	138049060	9640	9640	9640	9640	8
406	20240216	143700	137971940	9640	9640	9640	9640	0
407	20240216	143600	137971940	9640	9640	9640	9640	0
408	20240216	143500	137971940	9640	9640	9640	9640	0
409	20240216	143400	137971940	9640	9640	9640	9640	6
410	20240216	143300	137914100	9640	9640	9640	9640	0
411	20240216	143200	137914100	9640	9640	9640	9640	0
412	20240216	143100	137914100	9640	9640	9640	9640	7
413	20240216	143000	137846620	9640	9640	9640	9640	0
414	20240216	142900	137846620	9640	9640	9640	9640	0
415	20240216	142800	137846620	9640	9640	9640	9640	0
416	20240216	142700	137846620	9640	9640	9640	9640	7
417	20240216	142600	137779140	9650	9650	9650	9650	0
418	20240216	142500	137779140	9650	9650	9650	9650	79
419	20240216	142400	137016790	9640	9640	9640	9640	0
420	20240216	142300	137016790	9640	9640	9640	9640	6
421	20240216	142200	136958950	9640	9640	9640	9640	0
422	20240216	142100	136958950	9640	9640	9640	9640	0
423	20240216	142000	136958950	9640	9640	9640	9640	8
424	20240216	141900	136881830	9640	9640	9640	9640	0
425	20240216	141800	136881830	9640	9640	9640	9640	0
426	20240216	141700	136881830	9640	9640	9640	9640	0
427	20240216	141600	136881830	9640	9650	9650	9640	8
428	20240216	141500	136804700	9640	9640	9640	9640	0
429	20240216	141400	136804700	9640	9640	9640	9640	6
430	20240216	141300	136746860	9640	9640	9640	9640	0
431	20240216	141200	136746860	9640	9640	9640	9640	7
432	20240216	141100	136679380	9640	9640	9640	9640	4
433	20240216	141000	136640820	9640	9640	9640	9640	0
434	20240216	140900	136640820	9640	9640	9640	9640	8
435	20240216	140800	136563700	9640	9640	9640	9640	0
436	20240216	140700	136563700	9640	9640	9640	9640	0
437	20240216	140600	136563700	9640	9640	9640	9640	0
438	20240216	140500	136563700	9640	9640	9640	9640	10
439	20240216	140400	136467300	9650	9650	9650	9650	66
440	20240216	140300	135830400	9640	9640	9640	9640	0
441	20240216	140200	135830400	9640	9640	9640	9640	9
442	20240216	140100	135743640	9650	9650	9650	9650	66
443	20240216	140000	135106740	9640	9640	9640	9640	0
444	20240216	135900	135106740	9640	9640	9640	9640	0
445	20240216	135800	135106740	9640	9640	9640	9640	8
446	20240216	135700	135029620	9640	9640	9640	9640	0
447	20240216	135600	135029620	9640	9640	9640	9640	0
448	20240216	135500	135029620	9640	9640	9640	9640	6
449	20240216	135400	134971780	9640	9640	9640	9640	8
450	20240216	135300	134894660	9640	9640	9640	9640	0
451	20240216	135200	134894660	9640	9640	9640	9640	0
452	20240216	135100	134894660	9640	9640	9640	9640	9
453	20240216	135000	134807900	9650	9650	9650	9650	67
454	20240216	134900	134161350	9650	9650	9650	9650	0
455	20240216	134800	134161350	9650	9650	9650	9650	0
456	20240216	134700	134161350	9650	9680	9680	9650	1230
457	20240216	134600	122290410	9680	9680	9680	9680	0
458	20240216	134500	122290410	9680	9680	9680	9680	0
459	20240216	134400	122290410	9680	9690	9690	9680	8
460	20240216	134300	122212960	9680	9680	9680	9680	0
461	20240216	134200	122212960	9680	9680	9680	9680	0
462	20240216	134100	122212960	9680	9680	9680	9680	0
463	20240216	134000	122212960	9680	9680	9680	9680	6
464	20240216	133900	122154880	9660	9660	9660	9660	0
465	20240216	133800	122154880	9660	9660	9660	9660	0
466	20240216	133700	122154880	9660	9660	9660	9660	0
467	20240216	133600	122154880	9660	9660	9660	9660	8
468	20240216	133500	122077600	9660	9660	9660	9660	0
469	20240216	133400	122077600	9660	9660	9660	9660	0
470	20240216	133300	122077600	9660	9670	9670	9660	8
471	20240216	133200	122000300	9670	9670	9670	9670	0
472	20240216	133100	122000300	9670	9670	9670	9670	0
473	20240216	133000	122000300	9670	9670	9670	9670	0
474	20240216	132900	122000300	9670	9670	9670	9670	6
475	20240216	132800	121942280	9660	9660	9660	9660	0
476	20240216	132700	121942280	9660	9660	9660	9660	0
477	20240216	132600	121942280	9660	9660	9660	9660	3
478	20240216	132500	121913300	9680	9680	9680	9680	4
479	20240216	132400	121874580	9680	9680	9680	9680	0
480	20240216	132300	121874580	9680	9680	9680	9680	0
481	20240216	132200	121874580	9680	9680	9680	9680	7
482	20240216	132100	121806820	9680	9680	9680	9680	0
483	20240216	132000	121806820	9680	9680	9680	9680	0
484	20240216	131900	121806820	9680	9680	9680	9680	0
485	20240216	131800	121806820	9680	9680	9680	9680	9
486	20240216	131700	121719700	9670	9670	9670	9670	0
487	20240216	131600	121719700	9670	9670	9670	9670	0
488	20240216	131500	121719700	9670	9670	9670	9670	8
489	20240216	131400	121642340	9670	9670	9670	9670	9
490	20240216	131300	121555310	9660	9660	9660	9660	0
491	20240216	131200	121555310	9660	9660	9660	9660	0
492	20240216	131100	121555310	9660	9660	9660	9660	9
493	20240216	131000	121468370	9650	9650	9650	9650	0
494	20240216	130900	121468370	9650	9650	9650	9650	0
495	20240216	130800	121468370	9650	9650	9650	9650	8
496	20240216	130700	121391170	9670	9670	9670	9670	41
497	20240216	130600	120994700	9660	9660	9660	9660	0
498	20240216	130500	120994700	9660	9660	9660	9660	0
499	20240216	130400	120994700	9660	9660	9660	9660	9
500	20240216	130300	120907760	9650	9650	9650	9650	0
501	20240216	130200	120907760	9650	9650	9650	9650	0
502	20240216	130100	120907760	9650	9650	9650	9650	0
503	20240216	130000	120907760	9650	9650	9650	9650	9
504	20240216	125900	120820910	9650	9650	9650	9650	0
505	20240216	125800	120820910	9650	9650	9650	9650	0
506	20240216	125700	120820910	9650	9650	9650	9650	8
507	20240216	125600	120743710	9650	9650	9650	9650	0
508	20240216	125500	120743710	9650	9650	9650	9650	0
509	20240216	125400	120743710	9650	9650	9650	9650	0
510	20240216	125300	120743710	9650	9650	9650	9650	9
511	20240216	125200	120656860	9650	9650	9650	9650	0
512	20240216	125100	120656860	9650	9650	9650	9650	0
513	20240216	125000	120656860	9650	9650	9650	9650	0
514	20240216	124900	120656860	9650	9650	9650	9650	9
515	20240216	124800	120570010	9650	9650	9650	9650	0
516	20240216	124700	120570010	9650	9650	9650	9650	0
517	20240216	124600	120570010	9650	9650	9650	9650	9
518	20240216	124500	120483160	9650	9650	9650	9650	0
519	20240216	124400	120483160	9650	9650	9650	9650	0
520	20240216	124300	120483160	9650	9650	9650	9650	0
521	20240216	124200	120483160	9650	9650	9650	9650	7
522	20240216	124100	120415610	9650	9650	9650	9650	0
523	20240216	124000	120415610	9650	9650	9650	9650	183
524	20240216	123900	118649660	9650	9650	9650	9650	0
525	20240216	123800	118649660	9650	9650	9650	9650	7
526	20240216	123700	118582110	9650	9650	9650	9650	0
527	20240216	123600	118582110	9650	9650	9650	9650	0
528	20240216	123500	118582110	9650	9650	9650	9650	8
529	20240216	123400	118504910	9650	9650	9650	9650	0
530	20240216	123300	118504910	9650	9650	9650	9650	0
531	20240216	123200	118504910	9650	9650	9650	9650	0
532	20240216	123100	118504910	9650	9650	9650	9650	8
533	20240216	123000	118427710	9650	9650	9650	9650	0
534	20240216	122900	118427710	9650	9650	9650	9650	0
535	20240216	122800	118427710	9650	9650	9650	9650	9
536	20240216	122700	118340860	9650	9650	9650	9650	0
537	20240216	122600	118340860	9650	9650	9650	9650	0
538	20240216	122500	118340860	9650	9650	9650	9650	0
539	20240216	122400	118340860	9650	9650	9650	9650	7
540	20240216	122300	118273310	9650	9650	9650	9650	0
541	20240216	122200	118273310	9650	9650	9650	9650	0
542	20240216	122100	118273310	9650	9650	9650	9650	0
543	20240216	122000	118273310	9650	9650	9650	9650	8
544	20240216	121900	118196110	9650	9650	9650	9650	0
545	20240216	121800	118196110	9650	9650	9650	9650	0
546	20240216	121700	118196110	9650	9650	9650	9650	9
547	20240216	121600	118109260	9650	9650	9650	9650	0
548	20240216	121500	118109260	9650	9650	9650	9650	0
549	20240216	121400	118109260	9650	9650	9650	9650	0
550	20240216	121300	118109260	9650	9650	9650	9650	9
551	20240216	121200	118022410	9650	9650	9650	9650	0
552	20240216	121100	118022410	9650	9650	9650	9650	0
553	20240216	121000	118022410	9650	9640	9650	9640	28
554	20240216	120900	117752290	9640	9640	9640	9640	4
555	20240216	120800	117713730	9640	9640	9640	9640	0
556	20240216	120700	117713730	9640	9640	9640	9640	0
557	20240216	120600	117713730	9640	9640	9640	9640	8
558	20240216	120500	117636610	9640	9640	9640	9640	0
559	20240216	120400	117636610	9640	9640	9640	9640	0
560	20240216	120300	117636610	9640	9640	9640	9640	0
561	20240216	120200	117636610	9640	9640	9640	9640	7
562	20240216	120100	117569130	9640	9640	9640	9640	0
563	20240216	120000	117569130	9640	9640	9640	9640	0
564	20240216	115900	117569130	9640	9640	9640	9640	7
565	20240216	115800	117501650	9640	9640	9640	9640	0
566	20240216	115700	117501650	9640	9640	9640	9640	0
567	20240216	115600	117501650	9640	9640	9640	9640	0
568	20240216	115500	117501650	9640	9640	9640	9640	8
569	20240216	115400	117424530	9650	9650	9650	9650	3265
570	20240216	115300	85917280	9640	9640	9640	9640	4
571	20240216	115200	85878720	9640	9640	9640	9640	0
572	20240216	115100	85878720	9640	9640	9640	9640	8
573	20240216	115000	85801600	9640	9640	9640	9640	0
574	20240216	114900	85801600	9640	9640	9640	9640	0
575	20240216	114800	85801600	9640	9640	9640	9640	8
576	20240216	114700	85724480	9640	9640	9640	9640	0
577	20240216	114600	85724480	9640	9640	9640	9640	0
578	20240216	114500	85724480	9640	9640	9640	9640	0
579	20240216	114400	85724480	9640	9640	9640	9640	9
580	20240216	114300	85637720	9630	9630	9630	9630	0
581	20240216	114200	85637720	9630	9630	9630	9630	0
582	20240216	114100	85637720	9630	9630	9630	9630	9
583	20240216	114000	85551050	9630	9630	9630	9630	2
584	20240216	113900	85531790	9630	9630	9630	9630	0
585	20240216	113800	85531790	9630	9630	9630	9630	0
586	20240216	113700	85531790	9630	9630	9630	9630	9
587	20240216	113600	85445120	9630	9630	9630	9630	0
588	20240216	113500	85445120	9630	9630	9630	9630	0
589	20240216	113400	85445120	9630	9630	9630	9630	0
590	20240216	113300	85445120	9630	9630	9630	9630	9
591	20240216	113200	85358450	9630	9630	9630	9630	0
592	20240216	113100	85358450	9630	9630	9630	9630	0
593	20240216	113000	85358450	9630	9630	9630	9630	13
594	20240216	112900	85233260	9630	9630	9630	9630	0
595	20240216	112800	85233260	9630	9630	9630	9630	36
596	20240216	112700	84886580	9630	9630	9630	9630	8
597	20240216	112600	84809540	9650	9650	9650	9650	0
598	20240216	112500	84809540	9650	9650	9650	9650	0
599	20240216	112400	84809540	9650	9650	9650	9650	3
600	20240216	112300	84780590	9630	9630	9630	9630	8
601	20240216	112200	84703550	9630	9630	9630	9630	0
602	20240216	112100	84703550	9630	9630	9630	9630	0
603	20240216	112000	84703550	9630	9630	9630	9630	0
604	20240216	111900	84703550	9630	9630	9630	9630	8
605	20240216	111800	84626510	9630	9640	9640	9630	262
606	20240216	111700	82101310	9650	9650	9650	9650	0
607	20240216	111600	82101310	9650	9650	9650	9650	77
608	20240216	111500	81358260	9640	9640	9640	9640	9
609	20240216	111400	81271500	9640	9640	9640	9640	0
610	20240216	111300	81271500	9640	9640	9640	9640	0
611	20240216	111200	81271500	9640	9640	9640	9640	8
612	20240216	111100	81194380	9640	9640	9640	9640	0
613	20240216	111000	81194380	9640	9640	9640	9640	0
614	20240216	110900	81194380	9640	9640	9640	9640	8
615	20240216	110800	81117260	9650	9650	9650	9650	0
616	20240216	110700	81117260	9650	9650	9650	9650	0
617	20240216	110600	81117260	9650	9670	9670	9650	1660
618	20240216	110500	65095620	9670	9670	9670	9670	9
619	20240216	110400	65008590	9670	9670	9670	9670	0
620	20240216	110300	65008590	9670	9670	9670	9670	0
621	20240216	110200	65008590	9670	9670	9670	9670	0
622	20240216	110100	65008590	9670	9670	9670	9670	8
623	20240216	110000	64931230	9670	9670	9670	9670	0
624	20240216	105900	64931230	9670	9670	9670	9670	0
625	20240216	105800	64931230	9670	9670	9670	9670	0
626	20240216	105700	64931230	9670	9670	9670	9670	9
627	20240216	105600	64844200	9670	9670	9670	9670	0
628	20240216	105500	64844200	9670	9670	9670	9670	0
629	20240216	105400	64844200	9670	9670	9670	9670	8
630	20240216	105300	64766840	9670	9670	9670	9670	0
631	20240216	105200	64766840	9670	9670	9670	9670	0
632	20240216	105100	64766840	9670	9670	9670	9670	0
633	20240216	105000	64766840	9670	9670	9670	9670	8
634	20240216	104900	64689480	9670	9670	9670	9670	0
635	20240216	104800	64689480	9670	9670	9670	9670	0
636	20240216	104700	64689480	9670	9670	9670	9670	6
637	20240216	104600	64631460	9670	9670	9670	9670	0
638	20240216	104500	64631460	9670	9670	9670	9670	0
639	20240216	104400	64631460	9670	9670	9670	9670	0
640	20240216	104300	64631460	9670	9680	9680	9670	8
641	20240216	104200	64554070	9670	9670	9670	9670	0
642	20240216	104100	64554070	9670	9670	9670	9670	0
643	20240216	104000	64554070	9670	9670	9670	9670	0
644	20240216	103900	64554070	9670	9670	9670	9670	11
645	20240216	103800	64447700	9670	9670	9670	9670	0
646	20240216	103700	64447700	9670	9670	9670	9670	0
647	20240216	103600	64447700	9670	9670	9670	9670	7
648	20240216	103500	64380010	9670	9670	9670	9670	0
649	20240216	103400	64380010	9670	9670	9670	9670	0
650	20240216	103300	64380010	9670	9670	9670	9670	0
651	20240216	103200	64380010	9670	9670	9670	9670	8
652	20240216	103100	64302650	9670	9670	9670	9670	0
653	20240216	103000	64302650	9670	9670	9670	9670	0
654	20240216	102900	64302650	9670	9670	9670	9670	8
655	20240216	102800	64225290	9670	9670	9670	9670	0
656	20240216	102700	64225290	9670	9670	9670	9670	0
657	20240216	102600	64225290	9670	9670	9670	9670	0
658	20240216	102500	64225290	9670	9670	9670	9670	8
659	20240216	102400	64147930	9660	9660	9660	9660	0
660	20240216	102300	64147930	9660	9660	9660	9660	0
661	20240216	102200	64147930	9660	9660	9660	9660	0
662	20240216	102100	64147930	9660	9660	9660	9660	6
663	20240216	102000	64089970	9650	9650	9650	9650	0
664	20240216	101900	64089970	9650	9650	9650	9650	0
665	20240216	101800	64089970	9650	9670	9670	9650	5008
666	20240216	101700	15740390	9670	9670	9670	9670	0
667	20240216	101600	15740390	9670	9670	9670	9670	0
668	20240216	101500	15740390	9670	9670	9670	9670	0
669	20240216	101400	15740390	9670	9670	9670	9670	6
670	20240216	101300	15682370	9670	9670	9670	9670	0
671	20240216	101200	15682370	9670	9670	9670	9670	4
672	20240216	101100	15643690	9670	9670	9670	9670	7
673	20240216	101000	15576000	9670	9670	9670	9670	0
674	20240216	100900	15576000	9670	9670	9670	9670	9
675	20240216	100800	15488970	9730	9730	9730	9730	0
676	20240216	100700	15488970	9730	9680	9730	9680	2
677	20240216	100600	15469560	9670	9670	9670	9670	0
678	20240216	100500	15469560	9670	9670	9670	9670	0
679	20240216	100400	15469560	9670	9670	9670	9670	0
680	20240216	100300	15469560	9670	9670	9670	9670	7
681	20240216	100200	15401870	9660	9660	9660	9660	4
682	20240216	100100	15363230	9660	9660	9660	9660	4
683	20240216	100000	15324590	9660	9660	9660	9660	7
684	20240216	095900	15256970	9670	9670	9670	9670	0
685	20240216	095800	15256970	9670	9670	9670	9670	0
686	20240216	095700	15256970	9670	9660	9670	9660	1229
687	20240216	095600	3384790	9660	9660	9660	9660	7
688	20240216	095500	3317170	9660	9660	9660	9660	0
689	20240216	095400	3317170	9660	9660	9660	9660	0
690	20240216	095300	3317170	9660	9660	9660	9660	7
691	20240216	095200	3249550	9660	9660	9660	9660	0
692	20240216	095100	3249550	9660	9660	9660	9660	0
693	20240216	095000	3249550	9660	9660	9660	9660	0
694	20240216	094900	3249550	9660	9660	9660	9660	9
695	20240216	094800	3162610	9660	9660	9660	9660	0
696	20240216	094700	3162610	9660	9660	9660	9660	0
697	20240216	094600	3162610	9660	9660	9660	9660	0
698	20240216	094500	3162610	9660	9660	9660	9660	8
699	20240216	094400	3085330	9660	9680	9680	9660	6
700	20240216	094300	3027310	9730	9730	9730	9730	0
701	20240216	094200	3027310	9730	9730	9730	9730	0
702	20240216	094100	3027310	9730	9730	9730	9730	0
703	20240216	094000	3027310	9730	9730	9730	9730	0
704	20240216	093900	3027310	9730	9730	9730	9730	200
705	20240216	093800	1081310	9660	9660	9660	9660	8
706	20240216	093700	1004030	9650	9650	9650	9650	0
707	20240216	093600	1004030	9650	9650	9650	9650	0
708	20240216	093500	1004030	9650	9650	9650	9650	8
709	20240216	093400	926830	9650	9650	9650	9650	0
710	20240216	093300	926830	9650	9650	9650	9650	0
711	20240216	093200	926830	9650	9650	9650	9650	7
712	20240216	093100	859280	9670	9670	9670	9670	0
713	20240216	093000	859280	9670	9670	9670	9670	0
714	20240216	092900	859280	9670	9670	9670	9670	0
715	20240216	092800	859280	9670	9670	9670	9670	13
716	20240216	092700	733570	9670	9670	9670	9670	7
717	20240216	092600	665880	9650	9650	9650	9650	0
718	20240216	092500	665880	9650	9650	9650	9650	0
719	20240216	092400	665880	9650	9650	9650	9650	8
720	20240216	092300	588680	9650	9650	9650	9650	0
721	20240216	092200	588680	9650	9650	9650	9650	0
722	20240216	092100	588680	9650	9650	9650	9650	0
723	20240216	092000	588680	9650	9650	9650	9650	10
724	20240216	091900	492180	9650	9650	9650	9650	0
725	20240216	091800	492180	9650	9650	9650	9650	0
726	20240216	091700	492180	9650	9650	9650	9650	8
727	20240216	091600	414980	9650	9660	9660	9650	11
728	20240216	091500	308760	9650	9650	9650	9650	0
729	20240216	091400	308760	9650	9650	9650	9650	0
730	20240216	091300	308760	9650	9650	9650	9650	7
731	20240216	091200	241210	9650	9650	9650	9650	0
732	20240216	091100	241210	9650	9650	9650	9650	0
733	20240216	091000	241210	9650	9650	9650	9650	0
734	20240216	090900	241210	9650	9650	9650	9650	7
735	20240216	090800	173660	9650	9650	9650	9650	0
736	20240216	090700	173660	9650	9650	9650	9650	1
737	20240216	090600	164010	9640	9650	9650	9640	8
738	20240216	090500	86850	9650	9650	9650	9650	0
739	20240216	090400	86850	9650	9650	9650	9650	0
740	20240216	090300	86850	9650	9650	9650	9650	9
741	20240216	090200	0	9740	9740	9740	9740	0
742	20240216	090100	0	9740	9740	9740	9740	0
743	20240216	090000	0	9740	9740	9740	9740	0