KissMeData/418250/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212500	709199490	9820	9820	9820	9820	782
3	20240216	212400	709199490	9820	9820	9820	9820	0
4	20240216	212300	709199490	9820	9820	9820	9820	0
5	20240216	212200	709199490	9820	9820	9820	9820	0
6	20240216	212100	709199490	9820	9820	9820	9820	0
7	20240216	212000	709199490	9820	9820	9820	9820	0
8	20240216	211900	709199490	9820	9820	9820	9820	0
9	20240216	211800	709199490	9820	9820	9820	9820	0
10	20240216	211700	709199490	9820	9820	9820	9820	0
11	20240216	211600	709199490	9820	9820	9820	9820	0
12	20240216	211500	709199490	9820	9820	9820	9820	0
13	20240216	211400	709199490	9820	9820	9820	9820	0
14	20240216	211300	709199490	9820	9820	9820	9820	0
15	20240216	211200	709199490	9820	9820	9820	9820	0
16	20240216	211100	709199490	9820	9820	9820	9820	0
17	20240216	211000	709199490	9820	9820	9820	9820	0
18	20240216	210900	709199490	9820	9820	9820	9820	0
19	20240216	210800	709199490	9820	9820	9820	9820	0
20	20240216	210700	709199490	9820	9820	9820	9820	0
21	20240216	210600	709199490	9820	9820	9820	9820	0
22	20240216	210500	709199490	9820	9820	9820	9820	0
23	20240216	210400	709199490	9820	9820	9820	9820	0
24	20240216	210300	709199490	9820	9820	9820	9820	0
25	20240216	210200	709199490	9820	9820	9820	9820	0
26	20240216	210100	709199490	9820	9820	9820	9820	0
27	20240216	210000	709199490	9820	9820	9820	9820	0
28	20240216	205900	709199490	9820	9820	9820	9820	0
29	20240216	205800	709199490	9820	9820	9820	9820	0
30	20240216	205700	709199490	9820	9820	9820	9820	0
31	20240216	205600	709199490	9820	9820	9820	9820	0
32	20240216	205500	709199490	9820	9820	9820	9820	782
33	20240216	205400	709199490	9820	9820	9820	9820	0
34	20240216	205300	709199490	9820	9820	9820	9820	0
35	20240216	205200	709199490	9820	9820	9820	9820	0
36	20240216	205100	709199490	9820	9820	9820	9820	0
37	20240216	205000	709199490	9820	9820	9820	9820	0
38	20240216	204900	709199490	9820	9820	9820	9820	0
39	20240216	204800	709199490	9820	9820	9820	9820	0
40	20240216	204700	709199490	9820	9820	9820	9820	0
41	20240216	204600	709199490	9820	9820	9820	9820	0
42	20240216	204500	709199490	9820	9820	9820	9820	0
43	20240216	204400	709199490	9820	9820	9820	9820	0
44	20240216	204300	709199490	9820	9820	9820	9820	0
45	20240216	204200	709199490	9820	9820	9820	9820	0
46	20240216	204100	709199490	9820	9820	9820	9820	0
47	20240216	204000	709199490	9820	9820	9820	9820	0
48	20240216	203900	709199490	9820	9820	9820	9820	0
49	20240216	203800	709199490	9820	9820	9820	9820	0
50	20240216	203700	709199490	9820	9820	9820	9820	0
51	20240216	203600	709199490	9820	9820	9820	9820	0
52	20240216	203500	709199490	9820	9820	9820	9820	0
53	20240216	203400	709199490	9820	9820	9820	9820	0
54	20240216	203300	709199490	9820	9820	9820	9820	0
55	20240216	203200	709199490	9820	9820	9820	9820	0
56	20240216	203100	709199490	9820	9820	9820	9820	0
57	20240216	203000	709199490	9820	9820	9820	9820	0
58	20240216	202900	709199490	9820	9820	9820	9820	0
59	20240216	202800	709199490	9820	9820	9820	9820	0
60	20240216	202700	709199490	9820	9820	9820	9820	0
61	20240216	202600	709199490	9820	9820	9820	9820	0
62	20240216	202500	709199490	9820	9820	9820	9820	782
63	20240216	202400	709199490	9820	9820	9820	9820	0
64	20240216	202300	709199490	9820	9820	9820	9820	0
65	20240216	202200	709199490	9820	9820	9820	9820	0
66	20240216	202100	709199490	9820	9820	9820	9820	0
67	20240216	202000	709199490	9820	9820	9820	9820	0
68	20240216	201900	709199490	9820	9820	9820	9820	0
69	20240216	201800	709199490	9820	9820	9820	9820	0
70	20240216	201700	709199490	9820	9820	9820	9820	0
71	20240216	201600	709199490	9820	9820	9820	9820	0
72	20240216	201500	709199490	9820	9820	9820	9820	0
73	20240216	201400	709199490	9820	9820	9820	9820	0
74	20240216	201300	709199490	9820	9820	9820	9820	0
75	20240216	201200	709199490	9820	9820	9820	9820	0
76	20240216	201100	709199490	9820	9820	9820	9820	0
77	20240216	201000	709199490	9820	9820	9820	9820	0
78	20240216	200900	709199490	9820	9820	9820	9820	0
79	20240216	200800	709199490	9820	9820	9820	9820	0
80	20240216	200700	709199490	9820	9820	9820	9820	0
81	20240216	200600	709199490	9820	9820	9820	9820	0
82	20240216	200500	709199490	9820	9820	9820	9820	0
83	20240216	200400	709199490	9820	9820	9820	9820	0
84	20240216	200300	709199490	9820	9820	9820	9820	0
85	20240216	200200	709199490	9820	9820	9820	9820	0
86	20240216	200100	709199490	9820	9820	9820	9820	0
87	20240216	200000	709199490	9820	9820	9820	9820	0
88	20240216	195900	709199490	9820	9820	9820	9820	0
89	20240216	195800	709199490	9820	9820	9820	9820	0
90	20240216	195700	709199490	9820	9820	9820	9820	0
91	20240216	195600	709199490	9820	9820	9820	9820	0
92	20240216	195500	709199490	9820	9820	9820	9820	782
93	20240216	195400	709199490	9820	9820	9820	9820	0
94	20240216	195300	709199490	9820	9820	9820	9820	0
95	20240216	195200	709199490	9820	9820	9820	9820	0
96	20240216	195100	709199490	9820	9820	9820	9820	0
97	20240216	195000	709199490	9820	9820	9820	9820	0
98	20240216	194900	709199490	9820	9820	9820	9820	0
99	20240216	194800	709199490	9820	9820	9820	9820	0
100	20240216	194700	709199490	9820	9820	9820	9820	0
101	20240216	194600	709199490	9820	9820	9820	9820	0
102	20240216	194500	709199490	9820	9820	9820	9820	0
103	20240216	194400	709199490	9820	9820	9820	9820	0
104	20240216	194300	709199490	9820	9820	9820	9820	0
105	20240216	194200	709199490	9820	9820	9820	9820	0
106	20240216	194100	709199490	9820	9820	9820	9820	0
107	20240216	194000	709199490	9820	9820	9820	9820	0
108	20240216	193900	709199490	9820	9820	9820	9820	0
109	20240216	193800	709199490	9820	9820	9820	9820	0
110	20240216	193700	709199490	9820	9820	9820	9820	0
111	20240216	193600	709199490	9820	9820	9820	9820	0
112	20240216	193500	709199490	9820	9820	9820	9820	0
113	20240216	193400	709199490	9820	9820	9820	9820	0
114	20240216	193300	709199490	9820	9820	9820	9820	0
115	20240216	193200	709199490	9820	9820	9820	9820	0
116	20240216	193100	709199490	9820	9820	9820	9820	0
117	20240216	193000	709199490	9820	9820	9820	9820	0
118	20240216	192900	709199490	9820	9820	9820	9820	0
119	20240216	192800	709199490	9820	9820	9820	9820	0
120	20240216	192700	709199490	9820	9820	9820	9820	0
121	20240216	192600	709199490	9820	9820	9820	9820	0
122	20240216	192500	709199490	9820	9820	9820	9820	782
123	20240216	192400	709199490	9820	9820	9820	9820	0
124	20240216	192300	709199490	9820	9820	9820	9820	0
125	20240216	192200	709199490	9820	9820	9820	9820	0
126	20240216	192100	709199490	9820	9820	9820	9820	0
127	20240216	192000	709199490	9820	9820	9820	9820	0
128	20240216	191900	709199490	9820	9820	9820	9820	0
129	20240216	191800	709199490	9820	9820	9820	9820	0
130	20240216	191700	709199490	9820	9820	9820	9820	0
131	20240216	191600	709199490	9820	9820	9820	9820	0
132	20240216	191500	709199490	9820	9820	9820	9820	0
133	20240216	191400	709199490	9820	9820	9820	9820	0
134	20240216	191300	709199490	9820	9820	9820	9820	0
135	20240216	191200	709199490	9820	9820	9820	9820	0
136	20240216	191100	709199490	9820	9820	9820	9820	0
137	20240216	191000	709199490	9820	9820	9820	9820	0
138	20240216	190900	709199490	9820	9820	9820	9820	0
139	20240216	190800	709199490	9820	9820	9820	9820	0
140	20240216	190700	709199490	9820	9820	9820	9820	0
141	20240216	190600	709199490	9820	9820	9820	9820	0
142	20240216	190500	709199490	9820	9820	9820	9820	0
143	20240216	190400	709199490	9820	9820	9820	9820	0
144	20240216	190300	709199490	9820	9820	9820	9820	0
145	20240216	190200	709199490	9820	9820	9820	9820	0
146	20240216	190100	709199490	9820	9820	9820	9820	0
147	20240216	190000	709199490	9820	9820	9820	9820	0
148	20240216	185900	709199490	9820	9820	9820	9820	0
149	20240216	185800	709199490	9820	9820	9820	9820	0
150	20240216	185700	709199490	9820	9820	9820	9820	0
151	20240216	185600	709199490	9820	9820	9820	9820	0
152	20240216	185500	709199490	9820	9820	9820	9820	782
153	20240216	185400	709199490	9820	9820	9820	9820	0
154	20240216	185300	709199490	9820	9820	9820	9820	0
155	20240216	185200	709199490	9820	9820	9820	9820	0
156	20240216	185100	709199490	9820	9820	9820	9820	0
157	20240216	185000	709199490	9820	9820	9820	9820	0
158	20240216	184900	709199490	9820	9820	9820	9820	0
159	20240216	184800	709199490	9820	9820	9820	9820	0
160	20240216	184700	709199490	9820	9820	9820	9820	0
161	20240216	184600	709199490	9820	9820	9820	9820	0
162	20240216	184500	709199490	9820	9820	9820	9820	0
163	20240216	184400	709199490	9820	9820	9820	9820	0
164	20240216	184300	709199490	9820	9820	9820	9820	0
165	20240216	184200	709199490	9820	9820	9820	9820	0
166	20240216	184100	709199490	9820	9820	9820	9820	0
167	20240216	184000	709199490	9820	9820	9820	9820	0
168	20240216	183900	709199490	9820	9820	9820	9820	0
169	20240216	183800	709199490	9820	9820	9820	9820	0
170	20240216	183700	709199490	9820	9820	9820	9820	0
171	20240216	183600	709199490	9820	9820	9820	9820	0
172	20240216	183500	709199490	9820	9820	9820	9820	0
173	20240216	183400	709199490	9820	9820	9820	9820	0
174	20240216	183300	709199490	9820	9820	9820	9820	0
175	20240216	183200	709199490	9820	9820	9820	9820	0
176	20240216	183100	709199490	9820	9820	9820	9820	0
177	20240216	183000	709199490	9820	9820	9820	9820	0
178	20240216	182900	709199490	9820	9820	9820	9820	0
179	20240216	182800	709199490	9820	9820	9820	9820	0
180	20240216	182700	709199490	9820	9820	9820	9820	0
181	20240216	182600	709199490	9820	9820	9820	9820	0
182	20240216	182500	709199490	9820	9820	9820	9820	782
183	20240216	182400	709199490	9820	9820	9820	9820	0
184	20240216	182300	709199490	9820	9820	9820	9820	0
185	20240216	182200	709199490	9820	9820	9820	9820	0
186	20240216	182100	709199490	9820	9820	9820	9820	0
187	20240216	182000	709199490	9820	9820	9820	9820	0
188	20240216	181900	709199490	9820	9820	9820	9820	0
189	20240216	181800	709199490	9820	9820	9820	9820	0
190	20240216	181700	709199490	9820	9820	9820	9820	0
191	20240216	181600	709199490	9820	9820	9820	9820	0
192	20240216	181500	709199490	9820	9820	9820	9820	0
193	20240216	181400	709199490	9820	9820	9820	9820	0
194	20240216	181300	709199490	9820	9820	9820	9820	0
195	20240216	181200	709199490	9820	9820	9820	9820	0
196	20240216	181100	709199490	9820	9820	9820	9820	0
197	20240216	181000	709199490	9820	9820	9820	9820	0
198	20240216	180900	709199490	9820	9820	9820	9820	0
199	20240216	180800	709199490	9820	9820	9820	9820	0
200	20240216	180700	709199490	9820	9820	9820	9820	0
201	20240216	180600	709199490	9820	9820	9820	9820	0
202	20240216	180500	709199490	9820	9820	9820	9820	0
203	20240216	180400	709199490	9820	9820	9820	9820	0
204	20240216	180300	709199490	9820	9820	9820	9820	0
205	20240216	180200	709199490	9820	9820	9820	9820	0
206	20240216	180100	709199490	9820	9820	9820	9820	0
207	20240216	180000	709199490	9820	9820	9820	9820	0
208	20240216	175900	709199490	9820	9820	9820	9820	0
209	20240216	175800	709199490	9820	9820	9820	9820	0
210	20240216	175700	709199490	9820	9820	9820	9820	0
211	20240216	175600	709199490	9820	9820	9820	9820	0
212	20240216	175500	709199490	9820	9820	9820	9820	782
213	20240216	175400	709199490	9820	9820	9820	9820	0
214	20240216	175300	709199490	9820	9820	9820	9820	0
215	20240216	175200	709199490	9820	9820	9820	9820	0
216	20240216	175100	709199490	9820	9820	9820	9820	0
217	20240216	175000	709199490	9820	9820	9820	9820	0
218	20240216	174900	709199490	9820	9820	9820	9820	0
219	20240216	174800	709199490	9820	9820	9820	9820	0
220	20240216	174700	709199490	9820	9820	9820	9820	0
221	20240216	174600	709199490	9820	9820	9820	9820	0
222	20240216	174500	709199490	9820	9820	9820	9820	0
223	20240216	174400	709199490	9820	9820	9820	9820	0
224	20240216	174300	709199490	9820	9820	9820	9820	0
225	20240216	174200	709199490	9820	9820	9820	9820	0
226	20240216	174100	709199490	9820	9820	9820	9820	0
227	20240216	174000	709199490	9820	9820	9820	9820	0
228	20240216	173900	709199490	9820	9820	9820	9820	0
229	20240216	173800	709199490	9820	9820	9820	9820	0
230	20240216	173700	709199490	9820	9820	9820	9820	0
231	20240216	173600	709199490	9820	9820	9820	9820	0
232	20240216	173500	709199490	9820	9820	9820	9820	0
233	20240216	173400	709199490	9820	9820	9820	9820	0
234	20240216	173300	709199490	9820	9820	9820	9820	0
235	20240216	173200	709199490	9820	9820	9820	9820	0
236	20240216	173100	709199490	9820	9820	9820	9820	0
237	20240216	173000	709199490	9820	9820	9820	9820	0
238	20240216	172900	709199490	9820	9820	9820	9820	0
239	20240216	172800	709199490	9820	9820	9820	9820	0
240	20240216	172700	709199490	9820	9820	9820	9820	0
241	20240216	172600	709199490	9820	9820	9820	9820	0
242	20240216	172500	709199490	9820	9820	9820	9820	782
243	20240216	172400	709199490	9820	9820	9820	9820	0
244	20240216	172300	709199490	9820	9820	9820	9820	0
245	20240216	172200	709199490	9820	9820	9820	9820	0
246	20240216	172100	709199490	9820	9820	9820	9820	0
247	20240216	172000	709199490	9820	9820	9820	9820	0
248	20240216	171900	709199490	9820	9820	9820	9820	0
249	20240216	171800	709199490	9820	9820	9820	9820	0
250	20240216	171700	709199490	9820	9820	9820	9820	0
251	20240216	171600	709199490	9820	9820	9820	9820	0
252	20240216	171500	709199490	9820	9820	9820	9820	0
253	20240216	171400	709199490	9820	9820	9820	9820	0
254	20240216	171300	709199490	9820	9820	9820	9820	0
255	20240216	171200	709199490	9820	9820	9820	9820	0
256	20240216	171100	709199490	9820	9820	9820	9820	0
257	20240216	171000	709199490	9820	9820	9820	9820	0
258	20240216	170900	709199490	9820	9820	9820	9820	0
259	20240216	170800	709199490	9820	9820	9820	9820	0
260	20240216	170700	709199490	9820	9820	9820	9820	0
261	20240216	170600	709199490	9820	9820	9820	9820	0
262	20240216	170500	709199490	9820	9820	9820	9820	0
263	20240216	170400	709199490	9820	9820	9820	9820	0
264	20240216	170300	709199490	9820	9820	9820	9820	0
265	20240216	170200	709199490	9820	9820	9820	9820	0
266	20240216	170100	709199490	9820	9820	9820	9820	0
267	20240216	170000	709199490	9820	9820	9820	9820	0
268	20240216	165900	709199490	9820	9820	9820	9820	0
269	20240216	165800	709199490	9820	9820	9820	9820	0
270	20240216	165700	709199490	9820	9820	9820	9820	0
271	20240216	165600	709199490	9820	9820	9820	9820	0
272	20240216	165500	709199490	9820	9820	9820	9820	782
273	20240216	165400	709199490	9820	9820	9820	9820	0
274	20240216	165300	709199490	9820	9820	9820	9820	0
275	20240216	165200	709199490	9820	9820	9820	9820	0
276	20240216	165100	709199490	9820	9820	9820	9820	0
277	20240216	165000	709199490	9820	9820	9820	9820	0
278	20240216	164900	709199490	9820	9820	9820	9820	0
279	20240216	164800	709199490	9820	9820	9820	9820	0
280	20240216	164700	709199490	9820	9820	9820	9820	0
281	20240216	164600	709199490	9820	9820	9820	9820	0
282	20240216	164500	709199490	9820	9820	9820	9820	0
283	20240216	164400	709199490	9820	9820	9820	9820	0
284	20240216	164300	709199490	9820	9820	9820	9820	0
285	20240216	164200	709199490	9820	9820	9820	9820	0
286	20240216	164100	709199490	9820	9820	9820	9820	0
287	20240216	164000	709199490	9820	9820	9820	9820	0
288	20240216	163900	709199490	9820	9820	9820	9820	0
289	20240216	163800	709199490	9820	9820	9820	9820	0
290	20240216	163700	709199490	9820	9820	9820	9820	0
291	20240216	163600	709199490	9820	9820	9820	9820	0
292	20240216	163500	709199490	9820	9820	9820	9820	0
293	20240216	163400	709199490	9820	9820	9820	9820	0
294	20240216	163300	709199490	9820	9820	9820	9820	0
295	20240216	163200	709199490	9820	9820	9820	9820	0
296	20240216	163100	709199490	9820	9820	9820	9820	0
297	20240216	163000	709199490	9820	9820	9820	9820	0
298	20240216	162900	709199490	9820	9820	9820	9820	0
299	20240216	162800	709199490	9820	9820	9820	9820	0
300	20240216	162700	709199490	9820	9820	9820	9820	0
301	20240216	162600	709199490	9820	9820	9820	9820	0
302	20240216	162500	709199490	9820	9820	9820	9820	782
303	20240216	162400	709199490	9820	9820	9820	9820	0
304	20240216	162300	709199490	9820	9820	9820	9820	0
305	20240216	162200	709199490	9820	9820	9820	9820	0
306	20240216	162100	709199490	9820	9820	9820	9820	0
307	20240216	162000	709199490	9820	9820	9820	9820	0
308	20240216	161900	709199490	9820	9820	9820	9820	0
309	20240216	161800	709199490	9820	9820	9820	9820	0
310	20240216	161700	709199490	9820	9820	9820	9820	0
311	20240216	161600	709199490	9820	9820	9820	9820	0
312	20240216	161500	709199490	9820	9820	9820	9820	0
313	20240216	161400	709199490	9820	9820	9820	9820	0
314	20240216	161300	709199490	9820	9820	9820	9820	0
315	20240216	161200	709199490	9820	9820	9820	9820	0
316	20240216	161100	709199490	9820	9820	9820	9820	0
317	20240216	161000	709199490	9820	9820	9820	9820	0
318	20240216	160900	709199490	9820	9820	9820	9820	0
319	20240216	160800	709199490	9820	9820	9820	9820	0
320	20240216	160700	709199490	9820	9820	9820	9820	0
321	20240216	160600	709199490	9820	9820	9820	9820	0
322	20240216	160500	709199490	9820	9820	9820	9820	0
323	20240216	160400	709199490	9820	9820	9820	9820	0
324	20240216	160300	709199490	9820	9820	9820	9820	0
325	20240216	160200	709199490	9820	9820	9820	9820	0
326	20240216	160100	709199490	9820	9820	9820	9820	0
327	20240216	160000	709199490	9820	9820	9820	9820	0
328	20240216	155900	709199490	9820	9820	9820	9820	0
329	20240216	155800	709199490	9820	9820	9820	9820	0
330	20240216	155700	709199490	9820	9820	9820	9820	0
331	20240216	155600	709199490	9820	9820	9820	9820	0
332	20240216	155500	709199490	9820	9820	9820	9820	782
333	20240216	155400	709199490	9820	9820	9820	9820	0
334	20240216	155300	709199490	9820	9820	9820	9820	0
335	20240216	155200	709199490	9820	9820	9820	9820	0
336	20240216	155100	709199490	9820	9820	9820	9820	0
337	20240216	155000	709199490	9820	9820	9820	9820	0
338	20240216	154900	709199490	9820	9820	9820	9820	0
339	20240216	154800	709199490	9820	9820	9820	9820	0
340	20240216	154700	709199490	9820	9820	9820	9820	0
341	20240216	154600	709199490	9820	9820	9820	9820	0
342	20240216	154500	709199490	9820	9820	9820	9820	0
343	20240216	154400	709199490	9820	9820	9820	9820	0
344	20240216	154300	709199490	9820	9820	9820	9820	0
345	20240216	154200	709199490	9820	9820	9820	9820	0
346	20240216	154100	709199490	9820	9820	9820	9820	0
347	20240216	154000	709199490	9820	9820	9820	9820	0
348	20240216	153900	709199490	9820	9820	9820	9820	0
349	20240216	153800	709199490	9820	9820	9820	9820	0
350	20240216	153700	709199490	9820	9820	9820	9820	0
351	20240216	153600	709199490	9820	9820	9820	9820	0
352	20240216	153500	709199490	9820	9820	9820	9820	0
353	20240216	153400	709199490	9820	9820	9820	9820	0
354	20240216	153300	709199490	9820	9820	9820	9820	0
355	20240216	153200	709199490	9820	9820	9820	9820	0
356	20240216	153100	709199490	9820	9820	9820	9820	0
357	20240216	153000	709199490	9820	9820	9820	9820	782
358	20240216	152900	701520250	9810	9810	9810	9810	0
359	20240216	152800	701520250	9810	9810	9810	9810	0
360	20240216	152700	701520250	9810	9810	9810	9810	0
361	20240216	152600	701520250	9810	9810	9810	9810	0
362	20240216	152500	701520250	9810	9810	9810	9810	0
363	20240216	152400	701520250	9810	9810	9810	9810	0
364	20240216	152300	701520250	9810	9810	9810	9810	0
365	20240216	152200	701520250	9810	9810	9810	9810	0
366	20240216	152100	701520250	9810	9810	9810	9810	0
367	20240216	152000	701520250	9810	9810	9810	9810	0
368	20240216	151900	701520250	9810	9830	9830	9810	44
369	20240216	151800	701088350	9810	9860	9860	9810	41
370	20240216	151700	700685590	9840	9830	9840	9830	903
371	20240216	151600	691808700	9830	9830	9830	9830	11
372	20240216	151500	691700570	9810	9810	9810	9810	0
373	20240216	151400	691700570	9810	9810	9810	9810	25
374	20240216	151300	691455320	9830	9830	9830	9830	20
375	20240216	151200	691258720	9830	9830	9830	9830	1
376	20240216	151100	691248890	9810	9820	9830	9810	386
377	20240216	151000	687457650	9830	9830	9830	9830	0
378	20240216	150900	687457650	9830	9830	9830	9830	1
379	20240216	150800	687447820	9820	9820	9820	9820	105
380	20240216	150700	686416720	9810	9810	9810	9810	55
381	20240216	150600	685877170	9810	9810	9810	9810	1
382	20240216	150500	685867360	9820	9820	9820	9820	51
383	20240216	150400	685366540	9840	9840	9840	9840	0
384	20240216	150300	685366540	9840	9840	9840	9840	0
385	20240216	150200	685366540	9840	9840	9840	9840	20
386	20240216	150100	685169740	9820	9830	9830	9820	656
387	20240216	150000	678723890	9830	9830	9830	9830	0
388	20240216	145900	678723890	9830	9830	9830	9830	100
389	20240216	145800	677740890	9840	9830	9840	9830	101
390	20240216	145700	676748050	9840	9840	9840	9840	17
391	20240216	145600	676580770	9830	9840	9840	9830	107
392	20240216	145500	675528730	9830	9830	9830	9830	0
393	20240216	145400	675528730	9830	9830	9830	9830	310
394	20240216	145300	672481430	9830	9830	9830	9830	74
395	20240216	145200	671754010	9830	9830	9830	9830	1
396	20240216	145100	671744180	9830	9830	9830	9830	68
397	20240216	145000	671075740	9840	9840	9840	9830	23
398	20240216	144900	670849440	9840	9850	9850	9840	10
399	20240216	144800	670750990	9830	9840	9840	9830	1114
400	20240216	144700	659800140	9840	9850	9850	9840	106
401	20240216	144600	658756050	9860	9860	9860	9860	0
402	20240216	144500	658756050	9860	9860	9860	9860	1
403	20240216	144400	658746190	9860	9860	9860	9860	0
404	20240216	144300	658746190	9860	9850	9860	9840	19
405	20240216	144200	658559020	9840	9840	9840	9840	0
406	20240216	144100	658559020	9840	9850	9850	9840	60
407	20240216	144000	657968610	9870	9870	9870	9870	0
408	20240216	143900	657968610	9870	9870	9870	9870	0
409	20240216	143800	657968610	9870	9870	9870	9870	1
410	20240216	143700	657958740	9850	9850	9850	9850	1
411	20240216	143600	657948890	9870	9870	9870	9870	0
412	20240216	143500	657948890	9870	9870	9870	9870	12
413	20240216	143400	657830450	9870	9870	9870	9870	1
414	20240216	143300	657820580	9840	9840	9840	9840	0
415	20240216	143200	657820580	9840	9840	9840	9840	0
416	20240216	143100	657820580	9840	9820	9840	9820	21
417	20240216	143000	657613960	9830	9830	9830	9830	1
418	20240216	142900	657604130	9830	9830	9830	9830	302
419	20240216	142800	654635470	9830	9830	9830	9830	0
420	20240216	142700	654635470	9830	9830	9830	9830	120
421	20240216	142600	653455870	9830	9840	9840	9830	165
422	20240216	142500	651833820	9840	9840	9840	9840	20
423	20240216	142400	651637020	9840	9840	9840	9840	0
424	20240216	142300	651637020	9840	9840	9840	9840	315
425	20240216	142200	648537420	9840	9840	9840	9840	0
426	20240216	142100	648537420	9840	9840	9840	9840	0
427	20240216	142000	648537420	9840	9840	9840	9840	0
428	20240216	141900	648537420	9840	9840	9840	9840	0
429	20240216	141800	648537420	9840	9840	9840	9840	581
430	20240216	141700	642820380	9840	9830	9840	9830	80
431	20240216	141600	642033480	9840	9840	9840	9840	0
432	20240216	141500	642033480	9840	9840	9840	9840	0
433	20240216	141400	642033480	9840	9840	9840	9840	0
434	20240216	141300	642033480	9840	9840	9840	9840	480
435	20240216	141200	637310280	9840	9850	9850	9840	700
436	20240216	141100	630422200	9860	9860	9860	9860	1
437	20240216	141000	630412340	9880	9880	9880	9880	0
438	20240216	140900	630412340	9880	9870	9880	9870	2
439	20240216	140800	630392590	9870	9870	9870	9870	0
440	20240216	140700	630392590	9870	9870	9870	9870	5
441	20240216	140600	630343240	9870	9870	9870	9870	1
442	20240216	140500	630333370	9850	9850	9850	9850	1
443	20240216	140400	630323520	9850	9850	9850	9850	8
444	20240216	140300	630244720	9850	9850	9850	9850	0
445	20240216	140200	630244720	9850	9870	9870	9850	12
446	20240216	140100	630126300	9880	9870	9880	9870	11
447	20240216	140000	630017720	9880	9880	9880	9880	4
448	20240216	135900	629978200	9880	9880	9880	9880	0
449	20240216	135800	629978200	9880	9880	9880	9880	0
450	20240216	135700	629978200	9880	9880	9880	9880	5
451	20240216	135600	629928800	9880	9880	9880	9880	0
452	20240216	135500	629928800	9880	9850	9880	9850	19
453	20240216	135400	629741460	9870	9870	9870	9870	0
454	20240216	135300	629741460	9870	9870	9870	9870	5
455	20240216	135200	629692110	9870	9870	9870	9870	30
456	20240216	135100	629396010	9870	9870	9870	9870	1
457	20240216	135000	629386140	9870	9870	9870	9870	0
458	20240216	134900	629386140	9870	9870	9870	9870	0
459	20240216	134800	629386140	9870	9870	9870	9870	0
460	20240216	134700	629386140	9870	9870	9870	9870	0
461	20240216	134600	629386140	9870	9870	9870	9870	0
462	20240216	134500	629386140	9870	9840	9870	9840	34
463	20240216	134400	629051490	9840	9840	9840	9840	0
464	20240216	134300	629051490	9840	9840	9840	9840	4
465	20240216	134200	629012130	9840	9850	9850	9840	384
466	20240216	134100	625233490	9860	9860	9860	9860	1
467	20240216	134000	625223630	9860	9860	9860	9860	0
468	20240216	133900	625223630	9860	9860	9860	9860	15
469	20240216	133800	625075730	9870	9870	9870	9870	3
470	20240216	133700	625046120	9880	9880	9880	9880	5
471	20240216	133600	624996720	9880	9880	9880	9880	2
472	20240216	133500	624976960	9890	9890	9890	9890	0
473	20240216	133400	624976960	9890	9890	9890	9890	1
474	20240216	133300	624967070	9870	9870	9870	9870	1
475	20240216	133200	624957200	9890	9890	9890	9890	1
476	20240216	133100	624947310	9890	9890	9890	9890	0
477	20240216	133000	624947310	9890	9890	9890	9890	1
478	20240216	132900	624937420	9830	9890	9890	9830	502
479	20240216	132800	619998130	9890	9890	9890	9890	2
480	20240216	132700	619978350	9850	9850	9850	9850	1
481	20240216	132600	619968500	9840	9900	9900	9840	401
482	20240216	132500	616022200	9840	9880	9880	9840	935
483	20240216	132400	606806010	9900	9900	9900	9900	328
484	20240216	132300	603558810	9900	9900	9900	9900	0
485	20240216	132200	603558810	9900	9900	9900	9900	0
486	20240216	132100	603558810	9900	9880	9900	9880	13
487	20240216	132000	603430350	9900	9880	9900	9880	237
488	20240216	131900	601088730	9880	9880	9880	9880	5
489	20240216	131800	601039330	9880	9860	9880	9860	9
490	20240216	131700	600950510	9870	9870	9870	9870	0
491	20240216	131600	600950510	9870	9860	9870	9860	294
492	20240216	131500	598051400	9860	9860	9860	9860	0
493	20240216	131400	598051400	9860	9860	9860	9860	18
494	20240216	131300	597873920	9860	9860	9860	9860	0
495	20240216	131200	597873920	9860	9860	9860	9860	0
496	20240216	131100	597873920	9860	9860	9860	9860	15
497	20240216	131000	597726020	9860	9860	9860	9860	0
498	20240216	130900	597726020	9860	9860	9860	9860	0
499	20240216	130800	597726020	9860	9860	9860	9860	20
500	20240216	130700	597528820	9860	9860	9860	9860	1
501	20240216	130600	597518960	9850	9850	9850	9850	32
502	20240216	130500	597203760	9860	9860	9860	9860	6
503	20240216	130400	597144600	9860	9860	9860	9860	0
504	20240216	130300	597144600	9860	9860	9860	9860	154
505	20240216	130200	595626160	9860	9850	9860	9850	7
506	20240216	130100	595557200	9860	9860	9860	9860	50
507	20240216	130000	595064200	9860	9860	9860	9860	259
508	20240216	125900	592510460	9850	9850	9850	9850	2
509	20240216	125800	592490760	9850	9850	9850	9850	25
510	20240216	125700	592244510	9860	9860	9860	9860	0
511	20240216	125600	592244510	9860	9860	9860	9860	0
512	20240216	125500	592244510	9860	9860	9860	9860	0
513	20240216	125400	592244510	9860	9850	9860	9850	2
514	20240216	125300	592224800	9840	9840	9840	9840	2
515	20240216	125200	592205120	9840	9840	9840	9840	0
516	20240216	125100	592205120	9840	9840	9840	9840	175
517	20240216	125000	590483120	9840	9840	9840	9840	0
518	20240216	124900	590483120	9840	9840	9840	9840	23
519	20240216	124800	590256800	9840	9840	9840	9840	74
520	20240216	124700	589528640	9830	9840	9840	9830	105
521	20240216	124600	588495450	9840	9830	9840	9830	2
522	20240216	124500	588475780	9820	9820	9820	9820	19
523	20240216	124400	588289200	9830	9820	9830	9820	3
524	20240216	124300	588259730	9820	9820	9820	9820	34
525	20240216	124200	587925850	9820	9820	9820	9820	46
526	20240216	124100	587474130	9820	9830	9830	9820	154
527	20240216	124000	585961670	9820	9820	9820	9820	105
528	20240216	123900	584930570	9830	9830	9830	9830	0
529	20240216	123800	584930570	9830	9830	9830	9830	0
530	20240216	123700	584930570	9830	9830	9830	9830	0
531	20240216	123600	584930570	9830	9830	9830	9830	0
532	20240216	123500	584930570	9830	9830	9830	9830	5
533	20240216	123400	584881420	9830	9830	9830	9830	0
534	20240216	123300	584881420	9830	9830	9830	9830	10
535	20240216	123200	584783120	9830	9830	9830	9830	0
536	20240216	123100	584783120	9830	9830	9830	9830	0
537	20240216	123000	584783120	9830	9830	9830	9830	0
538	20240216	122900	584783120	9830	9830	9830	9830	4
539	20240216	122800	584743800	9840	9830	9840	9830	8
540	20240216	122700	584665130	9840	9840	9840	9840	0
541	20240216	122600	584665130	9840	9830	9840	9830	100
542	20240216	122500	583681630	9840	9810	9840	9770	2688
543	20240216	122400	557347310	9840	9830	9840	9830	480
544	20240216	122300	552624610	9840	9810	9840	9810	112
545	20240216	122200	551525830	9810	9810	9810	9810	14
546	20240216	122100	551388490	9810	9820	9820	9810	627
547	20240216	122000	545232990	9820	9830	9840	9820	1348
548	20240216	121900	531983070	9840	9840	9840	9840	0
549	20240216	121800	531983070	9840	9830	9840	9830	33
550	20240216	121700	531658670	9850	9850	9850	9850	0
551	20240216	121600	531658670	9850	9850	9850	9850	0
552	20240216	121500	531658670	9850	9850	9850	9850	10
553	20240216	121400	531560170	9850	9850	9850	9850	0
554	20240216	121300	531560170	9850	9870	9870	9840	1410
555	20240216	121200	517672030	9880	9880	9880	9880	5
556	20240216	121100	517622630	9850	9850	9850	9850	0
557	20240216	121000	517622630	9850	9860	9860	9850	731
558	20240216	120900	510419800	9880	9860	9880	9860	73
559	20240216	120800	509700000	9880	9880	9880	9880	0
560	20240216	120700	509700000	9880	9880	9880	9880	0
561	20240216	120600	509700000	9880	9880	9880	9880	0
562	20240216	120500	509700000	9880	9880	9880	9880	8
563	20240216	120400	509620960	9900	9900	9900	9900	0
564	20240216	120300	509620960	9900	9900	9900	9900	7
565	20240216	120200	509551660	9900	9900	9900	9900	1
566	20240216	120100	509541760	9900	9900	9900	9900	2
567	20240216	120000	509521960	9860	9860	9860	9860	0
568	20240216	115900	509521960	9860	9860	9860	9860	0
569	20240216	115800	509521960	9860	9860	9860	9860	1
570	20240216	115700	509512100	9910	9860	9910	9850	502
571	20240216	115600	504562520	9860	9910	9910	9860	106
572	20240216	115500	503517260	9860	9870	9870	9860	611
573	20240216	115400	497492780	9870	9870	9870	9870	646
574	20240216	115300	491116760	9880	9890	9890	9880	622
575	20240216	115200	484971180	9890	9920	9920	9890	1607
576	20240216	115100	469051350	9910	9910	9910	9910	50
577	20240216	115000	468555850	9910	9910	9910	9910	0
578	20240216	114900	468555850	9910	9910	9910	9910	0
579	20240216	114800	468555850	9910	9910	9910	9910	31
580	20240216	114700	468248640	9910	9910	9910	9910	1
581	20240216	114600	468238730	9910	9910	9910	9910	17
582	20240216	114500	468070260	9910	9910	9910	9910	117
583	20240216	114400	466910790	9910	9910	9910	9910	70
584	20240216	114300	466217090	9920	9920	9920	9920	394
585	20240216	114200	462308610	9930	9930	9930	9920	385
586	20240216	114100	458487560	9920	9920	9920	9920	33
587	20240216	114000	458160200	9920	9920	9920	9920	85
588	20240216	113900	457317000	9920	9920	9920	9920	2
589	20240216	113800	457297160	9910	9910	9910	9910	0
590	20240216	113700	457297160	9910	9910	9910	9910	0
591	20240216	113600	457297160	9910	9910	9910	9910	101
592	20240216	113500	456296250	9920	9920	9920	9920	0
593	20240216	113400	456296250	9920	9920	9920	9920	0
594	20240216	113300	456296250	9920	9920	9920	9920	0
595	20240216	113200	456296250	9920	9920	9920	9920	2
596	20240216	113100	456276410	9920	9920	9920	9920	0
597	20240216	113000	456276410	9920	9920	9920	9920	0
598	20240216	112900	456276410	9920	9920	9920	9920	0
599	20240216	112800	456276410	9920	9920	9920	9920	52
600	20240216	112700	455760570	9920	9920	9920	9920	0
601	20240216	112600	455760570	9920	9920	9920	9920	1
602	20240216	112500	455750650	9910	9910	9910	9910	347
603	20240216	112400	452311880	9910	9940	9940	9910	82
604	20240216	112300	451498640	9940	9940	9940	9940	5
605	20240216	112200	451448940	9950	9950	9950	9950	6
606	20240216	112100	451389240	9940	9940	9940	9940	87
607	20240216	112000	450524460	9950	9950	9950	9950	1
608	20240216	111900	450514510	9940	9940	9940	9940	32
609	20240216	111800	450196430	9940	9940	9940	9940	0
610	20240216	111700	450196430	9940	9940	9940	9940	0
611	20240216	111600	450196430	9940	9940	9940	9940	100
612	20240216	111500	449202430	9940	9940	9940	9940	0
613	20240216	111400	449202430	9940	9940	9940	9940	1
614	20240216	111300	449192490	9920	9920	9920	9920	0
615	20240216	111200	449192490	9920	9920	9920	9920	1
616	20240216	111100	449182570	9950	9950	9950	9950	0
617	20240216	111000	449182570	9950	9950	9950	9950	170
618	20240216	110900	447491070	9970	9970	9970	9970	0
619	20240216	110800	447491070	9970	9970	9970	9970	2
620	20240216	110700	447471130	9970	9910	9970	9910	18
621	20240216	110600	447292630	9910	9950	9950	9910	88
622	20240216	110500	446418400	9950	9950	9950	9950	0
623	20240216	110400	446418400	9950	9950	9950	9950	10
624	20240216	110300	446318900	9950	9950	9950	9950	0
625	20240216	110200	446318900	9950	9950	9950	9950	6
626	20240216	110100	446259200	9970	9970	9970	9970	0
627	20240216	110000	446259200	9970	9970	9970	9970	1
628	20240216	105900	446249230	9970	9910	9970	9910	509
629	20240216	105800	441179550	9910	9910	9910	9910	1
630	20240216	105700	441169640	9870	9870	9870	9870	0
631	20240216	105600	441169640	9870	9870	9870	9870	0
632	20240216	105500	441169640	9870	9880	9880	9870	569
633	20240216	105400	435551630	9920	9920	9920	9920	5
634	20240216	105300	435502030	9880	9920	9920	9880	381
635	20240216	105200	431731560	9920	9920	9920	9920	15
636	20240216	105100	431582760	9930	9930	9930	9930	10
637	20240216	105000	431483460	9920	9920	9920	9920	22
638	20240216	104900	431265220	9930	9930	9930	9930	0
639	20240216	104800	431265220	9930	9930	9930	9930	67
640	20240216	104700	430599910	9910	9900	9910	9900	80
641	20240216	104600	429807710	9900	9900	9900	9900	0
642	20240216	104500	429807710	9900	9900	9900	9900	0
643	20240216	104400	429807710	9900	9900	9900	9900	0
644	20240216	104300	429807710	9900	9900	9900	9900	0
645	20240216	104200	429807710	9900	9900	9900	9900	10
646	20240216	104100	429708710	9930	9930	9930	9930	0
647	20240216	104000	429708710	9930	9930	9930	9930	0
648	20240216	103900	429708710	9930	9930	9930	9930	1
649	20240216	103800	429698780	9880	9900	9900	9880	551
650	20240216	103700	424251400	9890	9920	9920	9890	200
651	20240216	103600	422271140	9930	9930	9930	9930	1
652	20240216	103500	422261210	9920	9950	9950	9920	4
653	20240216	103400	422221460	9950	9950	9950	9950	1
654	20240216	103300	422211510	9960	9960	9960	9960	0
655	20240216	103200	422211510	9960	9960	9960	9960	0
656	20240216	103100	422211510	9960	9960	9960	9960	1
657	20240216	103000	422201550	9900	9900	9900	9900	0
658	20240216	102900	422201550	9900	9900	9900	9900	0
659	20240216	102800	422201550	9900	9960	9970	9900	161
660	20240216	102700	420606440	9950	9970	9970	9950	101
661	20240216	102600	419599490	9970	9990	9990	9970	472
662	20240216	102500	414889610	9980	9980	9980	9980	30
663	20240216	102400	414590210	9970	9980	9980	9970	277
664	20240216	102300	411825760	9980	9980	9980	9970	207
665	20240216	102200	409760400	9970	9970	9980	9970	193
666	20240216	102100	407835190	9970	9980	9980	9970	121
667	20240216	102000	406627740	9970	9970	9970	9970	51
668	20240216	101900	406119270	9960	9950	9960	9950	1672
669	20240216	101800	389482840	9950	9950	9950	9950	658
670	20240216	101700	382935740	9940	9940	9940	9940	0
671	20240216	101600	382935740	9940	9930	9940	9930	10
672	20240216	101500	382836390	9900	9900	9900	9900	0
673	20240216	101400	382836390	9900	9880	9900	9880	190
674	20240216	101300	380955990	9880	9900	9900	9880	181
675	20240216	101200	379167440	9900	9900	9900	9900	52
676	20240216	101100	378652640	9900	9880	9900	9880	100
677	20240216	101000	377663640	9890	9890	9890	9890	20
678	20240216	100900	377465840	9880	9880	9880	9880	49
679	20240216	100800	376981720	9870	9870	9870	9870	1
680	20240216	100700	376971850	9870	9870	9870	9870	0
681	20240216	100600	376971850	9870	9870	9870	9870	71
682	20240216	100500	376271080	9870	9870	9870	9870	101
683	20240216	100400	375274210	9870	9900	9900	9870	35
684	20240216	100300	374928730	9860	9890	9890	9860	30
685	20240216	100200	374632500	9860	9860	9860	9860	319
686	20240216	100100	371487160	9860	9860	9860	9860	271
687	20240216	100000	368815100	9900	9890	9900	9890	10
688	20240216	095900	368716170	9900	9900	9900	9900	1
689	20240216	095800	368706270	9900	9900	9900	9900	52
690	20240216	095700	368191470	9850	9860	9860	9850	388
691	20240216	095600	364366780	9860	9860	9860	9860	228
692	20240216	095500	362118700	9860	9860	9860	9850	1373
693	20240216	095400	348588000	9860	9900	9900	9860	21
694	20240216	095300	348380140	9860	9870	9870	9860	100
695	20240216	095200	347394130	9860	9860	9860	9860	32
696	20240216	095100	347078610	9860	9880	9880	9860	609
697	20240216	095000	341070470	9900	9890	9900	9870	711
698	20240216	094900	334044930	9900	9910	9910	9900	638
699	20240216	094800	327726970	9910	9910	9910	9910	252
700	20240216	094700	325229650	9910	9950	9950	9910	388
701	20240216	094600	321380830	9970	9980	9980	9970	114
702	20240216	094500	320243450	10000	10000	10000	10000	0
703	20240216	094400	320243450	10000	10000	10000	10000	110
704	20240216	094300	319143450	10000	9990	10000	9990	32
705	20240216	094200	318823460	10000	9990	10000	9990	101
706	20240216	094100	317813490	9990	9970	9990	9970	7
707	20240216	094000	317743680	9970	9970	9970	9970	192
708	20240216	093900	315829440	9950	9950	9950	9950	69
709	20240216	093800	315142890	9920	9920	9920	9920	16
710	20240216	093700	314984170	9920	9910	9920	9910	156
711	20240216	093600	313437710	9910	9890	9910	9890	10
712	20240216	093500	313338710	9890	9900	9900	9890	100
713	20240216	093400	312349210	9880	9890	9890	9880	519
714	20240216	093300	307219030	9890	9890	9890	9890	195
715	20240216	093200	305290480	9880	9890	9890	9880	377
716	20240216	093100	301564870	9890	9930	9930	9890	879
717	20240216	093000	292850960	9950	9920	9950	9920	189
718	20240216	092900	290972170	9920	9950	9950	9910	973
719	20240216	092800	281316890	9950	9990	9990	9950	922
720	20240216	092700	272126560	9990	10000	10000	9970	646
721	20240216	092600	265676520	10000	10000	10000	10000	286
722	20240216	092500	262816520	10000	10040	10040	10000	841
723	20240216	092400	254391640	10060	10100	10100	10060	456
724	20240216	092300	249800240	10050	10060	10120	10050	1325
725	20240216	092200	236417840	10020	10100	10100	10020	962
726	20240216	092100	226741600	10110	10130	10130	10100	2913
727	20240216	092000	197261420	10130	10140	10140	10130	811
728	20240216	091900	189044630	10140	10130	10150	10130	679
729	20240216	091800	182162210	10130	10140	10140	10120	1241
730	20240216	091700	169591580	10160	10140	10160	10120	1845
731	20240216	091600	150870540	10140	10070	10140	10070	2899
732	20240216	091500	121596710	10070	10040	10070	10040	279
733	20240216	091400	118792040	10010	9990	10010	9990	85
734	20240216	091300	117941210	9990	9990	10000	9990	301
735	20240216	091200	114933080	9980	9980	9980	9980	22
736	20240216	091100	114713520	9980	9990	9990	9960	1004
737	20240216	091000	104710600	9990	10000	10000	9990	883
738	20240216	090900	95888380	9990	10040	10050	9990	2309
739	20240216	090800	72727950	10040	10030	10080	10030	2285
740	20240216	090700	49770550	10030	9970	10030	9970	625
741	20240216	090600	43519290	10000	9940	10000	9940	2464
742	20240216	090500	18973920	9910	9900	9910	9900	81
743	20240216	090400	18171860	9900	9900	9900	9900	100
744	20240216	090300	17181860	9900	9900	9900	9900	103
745	20240216	090200	16162160	9950	9960	9980	9950	508
746	20240216	090100	11105840	9990	9950	9990	9950	344
747	20240216	090000	7677480	9950	9900	9950	9900	772