KissMeData/354200/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211300	72695250	4635	4635	4635	4635	162
3	20240216	211200	72695250	4635	4635	4635	4635	0
4	20240216	211100	72695250	4635	4635	4635	4635	0
5	20240216	211000	72695250	4635	4635	4635	4635	0
6	20240216	210900	72695250	4635	4635	4635	4635	0
7	20240216	210800	72695250	4635	4635	4635	4635	0
8	20240216	210700	72695250	4635	4635	4635	4635	0
9	20240216	210600	72695250	4635	4635	4635	4635	0
10	20240216	210500	72695250	4635	4635	4635	4635	0
11	20240216	210400	72695250	4635	4635	4635	4635	0
12	20240216	210300	72695250	4635	4635	4635	4635	0
13	20240216	210200	72695250	4635	4635	4635	4635	0
14	20240216	210100	72695250	4635	4635	4635	4635	0
15	20240216	210000	72695250	4635	4635	4635	4635	0
16	20240216	205900	72695250	4635	4635	4635	4635	0
17	20240216	205800	72695250	4635	4635	4635	4635	0
18	20240216	205700	72695250	4635	4635	4635	4635	0
19	20240216	205600	72695250	4635	4635	4635	4635	0
20	20240216	205500	72695250	4635	4635	4635	4635	0
21	20240216	205400	72695250	4635	4635	4635	4635	0
22	20240216	205300	72695250	4635	4635	4635	4635	0
23	20240216	205200	72695250	4635	4635	4635	4635	0
24	20240216	205100	72695250	4635	4635	4635	4635	0
25	20240216	205000	72695250	4635	4635	4635	4635	0
26	20240216	204900	72695250	4635	4635	4635	4635	0
27	20240216	204800	72695250	4635	4635	4635	4635	0
28	20240216	204700	72695250	4635	4635	4635	4635	0
29	20240216	204600	72695250	4635	4635	4635	4635	0
30	20240216	204500	72695250	4635	4635	4635	4635	0
31	20240216	204400	72695250	4635	4635	4635	4635	0
32	20240216	204300	72695250	4635	4635	4635	4635	162
33	20240216	204200	72695250	4635	4635	4635	4635	0
34	20240216	204100	72695250	4635	4635	4635	4635	0
35	20240216	204000	72695250	4635	4635	4635	4635	0
36	20240216	203900	72695250	4635	4635	4635	4635	0
37	20240216	203800	72695250	4635	4635	4635	4635	0
38	20240216	203700	72695250	4635	4635	4635	4635	0
39	20240216	203600	72695250	4635	4635	4635	4635	0
40	20240216	203500	72695250	4635	4635	4635	4635	0
41	20240216	203400	72695250	4635	4635	4635	4635	0
42	20240216	203300	72695250	4635	4635	4635	4635	0
43	20240216	203200	72695250	4635	4635	4635	4635	0
44	20240216	203100	72695250	4635	4635	4635	4635	0
45	20240216	203000	72695250	4635	4635	4635	4635	0
46	20240216	202900	72695250	4635	4635	4635	4635	0
47	20240216	202800	72695250	4635	4635	4635	4635	0
48	20240216	202700	72695250	4635	4635	4635	4635	0
49	20240216	202600	72695250	4635	4635	4635	4635	0
50	20240216	202500	72695250	4635	4635	4635	4635	0
51	20240216	202400	72695250	4635	4635	4635	4635	0
52	20240216	202300	72695250	4635	4635	4635	4635	0
53	20240216	202200	72695250	4635	4635	4635	4635	0
54	20240216	202100	72695250	4635	4635	4635	4635	0
55	20240216	202000	72695250	4635	4635	4635	4635	0
56	20240216	201900	72695250	4635	4635	4635	4635	0
57	20240216	201800	72695250	4635	4635	4635	4635	0
58	20240216	201700	72695250	4635	4635	4635	4635	0
59	20240216	201600	72695250	4635	4635	4635	4635	0
60	20240216	201500	72695250	4635	4635	4635	4635	0
61	20240216	201400	72695250	4635	4635	4635	4635	0
62	20240216	201300	72695250	4635	4635	4635	4635	162
63	20240216	201200	72695250	4635	4635	4635	4635	0
64	20240216	201100	72695250	4635	4635	4635	4635	0
65	20240216	201000	72695250	4635	4635	4635	4635	0
66	20240216	200900	72695250	4635	4635	4635	4635	0
67	20240216	200800	72695250	4635	4635	4635	4635	0
68	20240216	200700	72695250	4635	4635	4635	4635	0
69	20240216	200600	72695250	4635	4635	4635	4635	0
70	20240216	200500	72695250	4635	4635	4635	4635	0
71	20240216	200400	72695250	4635	4635	4635	4635	0
72	20240216	200300	72695250	4635	4635	4635	4635	0
73	20240216	200200	72695250	4635	4635	4635	4635	0
74	20240216	200100	72695250	4635	4635	4635	4635	0
75	20240216	200000	72695250	4635	4635	4635	4635	0
76	20240216	195900	72695250	4635	4635	4635	4635	0
77	20240216	195800	72695250	4635	4635	4635	4635	0
78	20240216	195700	72695250	4635	4635	4635	4635	0
79	20240216	195600	72695250	4635	4635	4635	4635	0
80	20240216	195500	72695250	4635	4635	4635	4635	0
81	20240216	195400	72695250	4635	4635	4635	4635	0
82	20240216	195300	72695250	4635	4635	4635	4635	0
83	20240216	195200	72695250	4635	4635	4635	4635	0
84	20240216	195100	72695250	4635	4635	4635	4635	0
85	20240216	195000	72695250	4635	4635	4635	4635	0
86	20240216	194900	72695250	4635	4635	4635	4635	0
87	20240216	194800	72695250	4635	4635	4635	4635	0
88	20240216	194700	72695250	4635	4635	4635	4635	0
89	20240216	194600	72695250	4635	4635	4635	4635	0
90	20240216	194500	72695250	4635	4635	4635	4635	0
91	20240216	194400	72695250	4635	4635	4635	4635	0
92	20240216	194300	72695250	4635	4635	4635	4635	162
93	20240216	194200	72695250	4635	4635	4635	4635	0
94	20240216	194100	72695250	4635	4635	4635	4635	0
95	20240216	194000	72695250	4635	4635	4635	4635	0
96	20240216	193900	72695250	4635	4635	4635	4635	0
97	20240216	193800	72695250	4635	4635	4635	4635	0
98	20240216	193700	72695250	4635	4635	4635	4635	0
99	20240216	193600	72695250	4635	4635	4635	4635	0
100	20240216	193500	72695250	4635	4635	4635	4635	0
101	20240216	193400	72695250	4635	4635	4635	4635	0
102	20240216	193300	72695250	4635	4635	4635	4635	0
103	20240216	193200	72695250	4635	4635	4635	4635	0
104	20240216	193100	72695250	4635	4635	4635	4635	0
105	20240216	193000	72695250	4635	4635	4635	4635	0
106	20240216	192900	72695250	4635	4635	4635	4635	0
107	20240216	192800	72695250	4635	4635	4635	4635	0
108	20240216	192700	72695250	4635	4635	4635	4635	0
109	20240216	192600	72695250	4635	4635	4635	4635	0
110	20240216	192500	72695250	4635	4635	4635	4635	0
111	20240216	192400	72695250	4635	4635	4635	4635	0
112	20240216	192300	72695250	4635	4635	4635	4635	0
113	20240216	192200	72695250	4635	4635	4635	4635	0
114	20240216	192100	72695250	4635	4635	4635	4635	0
115	20240216	192000	72695250	4635	4635	4635	4635	0
116	20240216	191900	72695250	4635	4635	4635	4635	0
117	20240216	191800	72695250	4635	4635	4635	4635	0
118	20240216	191700	72695250	4635	4635	4635	4635	0
119	20240216	191600	72695250	4635	4635	4635	4635	0
120	20240216	191500	72695250	4635	4635	4635	4635	0
121	20240216	191400	72695250	4635	4635	4635	4635	0
122	20240216	191300	72695250	4635	4635	4635	4635	162
123	20240216	191200	72695250	4635	4635	4635	4635	0
124	20240216	191100	72695250	4635	4635	4635	4635	0
125	20240216	191000	72695250	4635	4635	4635	4635	0
126	20240216	190900	72695250	4635	4635	4635	4635	0
127	20240216	190800	72695250	4635	4635	4635	4635	0
128	20240216	190700	72695250	4635	4635	4635	4635	0
129	20240216	190600	72695250	4635	4635	4635	4635	0
130	20240216	190500	72695250	4635	4635	4635	4635	0
131	20240216	190400	72695250	4635	4635	4635	4635	0
132	20240216	190300	72695250	4635	4635	4635	4635	0
133	20240216	190200	72695250	4635	4635	4635	4635	0
134	20240216	190100	72695250	4635	4635	4635	4635	0
135	20240216	190000	72695250	4635	4635	4635	4635	0
136	20240216	185900	72695250	4635	4635	4635	4635	0
137	20240216	185800	72695250	4635	4635	4635	4635	0
138	20240216	185700	72695250	4635	4635	4635	4635	0
139	20240216	185600	72695250	4635	4635	4635	4635	0
140	20240216	185500	72695250	4635	4635	4635	4635	0
141	20240216	185400	72695250	4635	4635	4635	4635	0
142	20240216	185300	72695250	4635	4635	4635	4635	0
143	20240216	185200	72695250	4635	4635	4635	4635	0
144	20240216	185100	72695250	4635	4635	4635	4635	0
145	20240216	185000	72695250	4635	4635	4635	4635	0
146	20240216	184900	72695250	4635	4635	4635	4635	0
147	20240216	184800	72695250	4635	4635	4635	4635	0
148	20240216	184700	72695250	4635	4635	4635	4635	0
149	20240216	184600	72695250	4635	4635	4635	4635	0
150	20240216	184500	72695250	4635	4635	4635	4635	0
151	20240216	184400	72695250	4635	4635	4635	4635	0
152	20240216	184300	72695250	4635	4635	4635	4635	162
153	20240216	184200	72695250	4635	4635	4635	4635	0
154	20240216	184100	72695250	4635	4635	4635	4635	0
155	20240216	184000	72695250	4635	4635	4635	4635	0
156	20240216	183900	72695250	4635	4635	4635	4635	0
157	20240216	183800	72695250	4635	4635	4635	4635	0
158	20240216	183700	72695250	4635	4635	4635	4635	0
159	20240216	183600	72695250	4635	4635	4635	4635	0
160	20240216	183500	72695250	4635	4635	4635	4635	0
161	20240216	183400	72695250	4635	4635	4635	4635	0
162	20240216	183300	72695250	4635	4635	4635	4635	0
163	20240216	183200	72695250	4635	4635	4635	4635	0
164	20240216	183100	72695250	4635	4635	4635	4635	0
165	20240216	183000	72695250	4635	4635	4635	4635	0
166	20240216	182900	72695250	4635	4635	4635	4635	0
167	20240216	182800	72695250	4635	4635	4635	4635	0
168	20240216	182700	72695250	4635	4635	4635	4635	0
169	20240216	182600	72695250	4635	4635	4635	4635	0
170	20240216	182500	72695250	4635	4635	4635	4635	0
171	20240216	182400	72695250	4635	4635	4635	4635	0
172	20240216	182300	72695250	4635	4635	4635	4635	0
173	20240216	182200	72695250	4635	4635	4635	4635	0
174	20240216	182100	72695250	4635	4635	4635	4635	0
175	20240216	182000	72695250	4635	4635	4635	4635	0
176	20240216	181900	72695250	4635	4635	4635	4635	0
177	20240216	181800	72695250	4635	4635	4635	4635	0
178	20240216	181700	72695250	4635	4635	4635	4635	0
179	20240216	181600	72695250	4635	4635	4635	4635	0
180	20240216	181500	72695250	4635	4635	4635	4635	0
181	20240216	181400	72695250	4635	4635	4635	4635	0
182	20240216	181300	72695250	4635	4635	4635	4635	162
183	20240216	181200	72695250	4635	4635	4635	4635	0
184	20240216	181100	72695250	4635	4635	4635	4635	0
185	20240216	181000	72695250	4635	4635	4635	4635	0
186	20240216	180900	72695250	4635	4635	4635	4635	0
187	20240216	180800	72695250	4635	4635	4635	4635	0
188	20240216	180700	72695250	4635	4635	4635	4635	0
189	20240216	180600	72695250	4635	4635	4635	4635	0
190	20240216	180500	72695250	4635	4635	4635	4635	0
191	20240216	180400	72695250	4635	4635	4635	4635	0
192	20240216	180300	72695250	4635	4635	4635	4635	0
193	20240216	180200	72695250	4635	4635	4635	4635	0
194	20240216	180100	72695250	4635	4635	4635	4635	0
195	20240216	180000	72695250	4635	4635	4635	4635	0
196	20240216	175900	72695250	4635	4635	4635	4635	0
197	20240216	175800	72695250	4635	4635	4635	4635	0
198	20240216	175700	72695250	4635	4635	4635	4635	0
199	20240216	175600	72695250	4635	4635	4635	4635	0
200	20240216	175500	72695250	4635	4635	4635	4635	0
201	20240216	175400	72695250	4635	4635	4635	4635	0
202	20240216	175300	72695250	4635	4635	4635	4635	0
203	20240216	175200	72695250	4635	4635	4635	4635	0
204	20240216	175100	72695250	4635	4635	4635	4635	0
205	20240216	175000	72695250	4635	4635	4635	4635	0
206	20240216	174900	72695250	4635	4635	4635	4635	0
207	20240216	174800	72695250	4635	4635	4635	4635	0
208	20240216	174700	72695250	4635	4635	4635	4635	0
209	20240216	174600	72695250	4635	4635	4635	4635	0
210	20240216	174500	72695250	4635	4635	4635	4635	0
211	20240216	174400	72695250	4635	4635	4635	4635	0
212	20240216	174300	72695250	4635	4635	4635	4635	162
213	20240216	174200	72695250	4635	4635	4635	4635	0
214	20240216	174100	72695250	4635	4635	4635	4635	0
215	20240216	174000	72695250	4635	4635	4635	4635	0
216	20240216	173900	72695250	4635	4635	4635	4635	0
217	20240216	173800	72695250	4635	4635	4635	4635	0
218	20240216	173700	72695250	4635	4635	4635	4635	0
219	20240216	173600	72695250	4635	4635	4635	4635	0
220	20240216	173500	72695250	4635	4635	4635	4635	0
221	20240216	173400	72695250	4635	4635	4635	4635	0
222	20240216	173300	72695250	4635	4635	4635	4635	0
223	20240216	173200	72695250	4635	4635	4635	4635	0
224	20240216	173100	72695250	4635	4635	4635	4635	0
225	20240216	173000	72695250	4635	4635	4635	4635	0
226	20240216	172900	72695250	4635	4635	4635	4635	0
227	20240216	172800	72695250	4635	4635	4635	4635	0
228	20240216	172700	72695250	4635	4635	4635	4635	0
229	20240216	172600	72695250	4635	4635	4635	4635	0
230	20240216	172500	72695250	4635	4635	4635	4635	0
231	20240216	172400	72695250	4635	4635	4635	4635	0
232	20240216	172300	72695250	4635	4635	4635	4635	0
233	20240216	172200	72695250	4635	4635	4635	4635	0
234	20240216	172100	72695250	4635	4635	4635	4635	0
235	20240216	172000	72695250	4635	4635	4635	4635	0
236	20240216	171900	72695250	4635	4635	4635	4635	0
237	20240216	171800	72695250	4635	4635	4635	4635	0
238	20240216	171700	72695250	4635	4635	4635	4635	0
239	20240216	171600	72695250	4635	4635	4635	4635	0
240	20240216	171500	72695250	4635	4635	4635	4635	0
241	20240216	171400	72695250	4635	4635	4635	4635	0
242	20240216	171300	72695250	4635	4635	4635	4635	162
243	20240216	171200	72695250	4635	4635	4635	4635	0
244	20240216	171100	72695250	4635	4635	4635	4635	0
245	20240216	171000	72695250	4635	4635	4635	4635	0
246	20240216	170900	72695250	4635	4635	4635	4635	0
247	20240216	170800	72695250	4635	4635	4635	4635	0
248	20240216	170700	72695250	4635	4635	4635	4635	0
249	20240216	170600	72695250	4635	4635	4635	4635	0
250	20240216	170500	72695250	4635	4635	4635	4635	0
251	20240216	170400	72695250	4635	4635	4635	4635	0
252	20240216	170300	72695250	4635	4635	4635	4635	0
253	20240216	170200	72695250	4635	4635	4635	4635	0
254	20240216	170100	72695250	4635	4635	4635	4635	0
255	20240216	170000	72695250	4635	4635	4635	4635	0
256	20240216	165900	72695250	4635	4635	4635	4635	0
257	20240216	165800	72695250	4635	4635	4635	4635	0
258	20240216	165700	72695250	4635	4635	4635	4635	0
259	20240216	165600	72695250	4635	4635	4635	4635	0
260	20240216	165500	72695250	4635	4635	4635	4635	0
261	20240216	165400	72695250	4635	4635	4635	4635	0
262	20240216	165300	72695250	4635	4635	4635	4635	0
263	20240216	165200	72695250	4635	4635	4635	4635	0
264	20240216	165100	72695250	4635	4635	4635	4635	0
265	20240216	165000	72695250	4635	4635	4635	4635	0
266	20240216	164900	72695250	4635	4635	4635	4635	0
267	20240216	164800	72695250	4635	4635	4635	4635	0
268	20240216	164700	72695250	4635	4635	4635	4635	0
269	20240216	164600	72695250	4635	4635	4635	4635	0
270	20240216	164500	72695250	4635	4635	4635	4635	0
271	20240216	164400	72695250	4635	4635	4635	4635	0
272	20240216	164300	72695250	4635	4635	4635	4635	162
273	20240216	164200	72695250	4635	4635	4635	4635	0
274	20240216	164100	72695250	4635	4635	4635	4635	0
275	20240216	164000	72695250	4635	4635	4635	4635	0
276	20240216	163900	72695250	4635	4635	4635	4635	0
277	20240216	163800	72695250	4635	4635	4635	4635	0
278	20240216	163700	72695250	4635	4635	4635	4635	0
279	20240216	163600	72695250	4635	4635	4635	4635	0
280	20240216	163500	72695250	4635	4635	4635	4635	0
281	20240216	163400	72695250	4635	4635	4635	4635	0
282	20240216	163300	72695250	4635	4635	4635	4635	0
283	20240216	163200	72695250	4635	4635	4635	4635	0
284	20240216	163100	72695250	4635	4635	4635	4635	0
285	20240216	163000	72695250	4635	4635	4635	4635	0
286	20240216	162900	72695250	4635	4635	4635	4635	0
287	20240216	162800	72695250	4635	4635	4635	4635	0
288	20240216	162700	72695250	4635	4635	4635	4635	0
289	20240216	162600	72695250	4635	4635	4635	4635	0
290	20240216	162500	72695250	4635	4635	4635	4635	0
291	20240216	162400	72695250	4635	4635	4635	4635	0
292	20240216	162300	72695250	4635	4635	4635	4635	0
293	20240216	162200	72695250	4635	4635	4635	4635	0
294	20240216	162100	72695250	4635	4635	4635	4635	0
295	20240216	162000	72695250	4635	4635	4635	4635	0
296	20240216	161900	72695250	4635	4635	4635	4635	0
297	20240216	161800	72695250	4635	4635	4635	4635	0
298	20240216	161700	72695250	4635	4635	4635	4635	0
299	20240216	161600	72695250	4635	4635	4635	4635	0
300	20240216	161500	72695250	4635	4635	4635	4635	0
301	20240216	161400	72695250	4635	4635	4635	4635	0
302	20240216	161300	72695250	4635	4635	4635	4635	162
303	20240216	161200	72695250	4635	4635	4635	4635	0
304	20240216	161100	72695250	4635	4635	4635	4635	0
305	20240216	161000	72695250	4635	4635	4635	4635	0
306	20240216	160900	72695250	4635	4635	4635	4635	0
307	20240216	160800	72695250	4635	4635	4635	4635	0
308	20240216	160700	72695250	4635	4635	4635	4635	0
309	20240216	160600	72695250	4635	4635	4635	4635	0
310	20240216	160500	72695250	4635	4635	4635	4635	0
311	20240216	160400	72695250	4635	4635	4635	4635	0
312	20240216	160300	72695250	4635	4635	4635	4635	0
313	20240216	160200	72695250	4635	4635	4635	4635	0
314	20240216	160100	72695250	4635	4635	4635	4635	0
315	20240216	160000	72695250	4635	4635	4635	4635	0
316	20240216	155900	72695250	4635	4635	4635	4635	0
317	20240216	155800	72695250	4635	4635	4635	4635	0
318	20240216	155700	72695250	4635	4635	4635	4635	0
319	20240216	155600	72695250	4635	4635	4635	4635	0
320	20240216	155500	72695250	4635	4635	4635	4635	0
321	20240216	155400	72695250	4635	4635	4635	4635	0
322	20240216	155300	72695250	4635	4635	4635	4635	0
323	20240216	155200	72695250	4635	4635	4635	4635	0
324	20240216	155100	72695250	4635	4635	4635	4635	0
325	20240216	155000	72695250	4635	4635	4635	4635	0
326	20240216	154900	72695250	4635	4635	4635	4635	0
327	20240216	154800	72695250	4635	4635	4635	4635	0
328	20240216	154700	72695250	4635	4635	4635	4635	0
329	20240216	154600	72695250	4635	4635	4635	4635	0
330	20240216	154500	72695250	4635	4635	4635	4635	0
331	20240216	154400	72695250	4635	4635	4635	4635	0
332	20240216	154300	72695250	4635	4635	4635	4635	162
333	20240216	154200	72695250	4635	4635	4635	4635	0
334	20240216	154100	72695250	4635	4635	4635	4635	0
335	20240216	154000	72695250	4635	4635	4635	4635	0
336	20240216	153900	72695250	4635	4635	4635	4635	0
337	20240216	153800	72695250	4635	4635	4635	4635	0
338	20240216	153700	72695250	4635	4635	4635	4635	0
339	20240216	153600	72695250	4635	4635	4635	4635	0
340	20240216	153500	72695250	4635	4635	4635	4635	0
341	20240216	153400	72695250	4635	4635	4635	4635	0
342	20240216	153300	72695250	4635	4635	4635	4635	0
343	20240216	153200	72695250	4635	4635	4635	4635	0
344	20240216	153100	72695250	4635	4635	4635	4635	0
345	20240216	153000	72695250	4635	4635	4635	4635	162
346	20240216	152900	71944380	4625	4625	4625	4625	0
347	20240216	152800	71944380	4625	4625	4625	4625	0
348	20240216	152700	71944380	4625	4625	4625	4625	0
349	20240216	152600	71944380	4625	4625	4625	4625	0
350	20240216	152500	71944380	4625	4625	4625	4625	0
351	20240216	152400	71944380	4625	4625	4625	4625	0
352	20240216	152300	71944380	4625	4625	4625	4625	0
353	20240216	152200	71944380	4625	4625	4625	4625	0
354	20240216	152100	71944380	4625	4625	4625	4625	0
355	20240216	152000	71944380	4625	4625	4625	4625	0
356	20240216	151900	71944380	4625	4625	4625	4625	0
357	20240216	151800	71944380	4625	4625	4625	4625	0
358	20240216	151700	71944380	4625	4625	4625	4625	2
359	20240216	151600	71935130	4625	4625	4625	4625	2
360	20240216	151500	71925880	4620	4620	4620	4620	0
361	20240216	151400	71925880	4620	4620	4620	4620	66
362	20240216	151300	71620960	4620	4620	4620	4620	2
363	20240216	151200	71611720	4615	4620	4620	4615	3
364	20240216	151100	71597865	4620	4610	4620	4610	165
365	20240216	151000	70835575	4615	4615	4615	4615	0
366	20240216	150900	70835575	4615	4615	4615	4615	44
367	20240216	150800	70632515	4615	4615	4615	4615	1
368	20240216	150700	70627900	4620	4620	4620	4620	0
369	20240216	150600	70627900	4620	4620	4620	4620	68
370	20240216	150500	70313740	4620	4620	4620	4620	0
371	20240216	150400	70313740	4620	4620	4620	4620	2
372	20240216	150300	70304500	4620	4615	4620	4615	78
373	20240216	150200	69944175	4620	4620	4620	4620	2
374	20240216	150100	69934935	4640	4640	4640	4640	0
375	20240216	150000	69934935	4640	4640	4640	4640	0
376	20240216	145900	69934935	4640	4640	4640	4640	0
377	20240216	145800	69934935	4640	4640	4640	4640	2
378	20240216	145700	69925655	4610	4620	4620	4610	1000
379	20240216	145600	65314700	4620	4620	4620	4620	0
380	20240216	145500	65314700	4620	4620	4620	4620	0
381	20240216	145400	65314700	4620	4620	4620	4620	216
382	20240216	145300	64316780	4645	4645	4645	4645	0
383	20240216	145200	64316780	4645	4645	4645	4645	0
384	20240216	145100	64316780	4645	4645	4645	4645	0
385	20240216	145000	64316780	4645	4645	4645	4645	0
386	20240216	144900	64316780	4645	4645	4645	4645	0
387	20240216	144800	64316780	4645	4645	4645	4645	0
388	20240216	144700	64316780	4645	4645	4645	4645	0
389	20240216	144600	64316780	4645	4645	4645	4645	0
390	20240216	144500	64316780	4645	4645	4645	4645	0
391	20240216	144400	64316780	4645	4645	4645	4645	0
392	20240216	144300	64316780	4645	4645	4645	4645	0
393	20240216	144200	64316780	4645	4640	4645	4640	100
394	20240216	144100	63852600	4645	4645	4645	4645	0
395	20240216	144000	63852600	4645	4645	4645	4645	0
396	20240216	143900	63852600	4645	4645	4645	4645	118
397	20240216	143800	63304490	4645	4645	4645	4615	811
398	20240216	143700	59558040	4645	4645	4645	4645	0
399	20240216	143600	59558040	4645	4645	4645	4645	10
400	20240216	143500	59511590	4640	4640	4640	4640	0
401	20240216	143400	59511590	4640	4640	4640	4640	0
402	20240216	143300	59511590	4640	4640	4640	4640	0
403	20240216	143200	59511590	4640	4640	4640	4640	0
404	20240216	143100	59511590	4640	4640	4640	4640	0
405	20240216	143000	59511590	4640	4640	4640	4640	1
406	20240216	142900	59506950	4645	4645	4645	4645	0
407	20240216	142800	59506950	4645	4640	4645	4640	3
408	20240216	142700	59493020	4645	4645	4645	4635	66
409	20240216	142600	59186465	4645	4645	4645	4645	0
410	20240216	142500	59186465	4645	4645	4645	4645	0
411	20240216	142400	59186465	4645	4645	4645	4645	0
412	20240216	142300	59186465	4645	4645	4645	4645	0
413	20240216	142200	59186465	4645	4645	4645	4645	1
414	20240216	142100	59181820	4645	4645	4645	4645	0
415	20240216	142000	59181820	4645	4645	4645	4645	0
416	20240216	141900	59181820	4645	4645	4645	4645	0
417	20240216	141800	59181820	4645	4645	4645	4645	10
418	20240216	141700	59135370	4640	4640	4640	4640	5
419	20240216	141600	59112170	4640	4640	4640	4640	5
420	20240216	141500	59088970	4645	4645	4645	4645	0
421	20240216	141400	59088970	4645	4645	4645	4645	0
422	20240216	141300	59088970	4645	4645	4645	4645	5
423	20240216	141200	59065745	4645	4645	4645	4645	10
424	20240216	141100	59019295	4640	4640	4640	4640	0
425	20240216	141000	59019295	4640	4640	4640	4640	0
426	20240216	140900	59019295	4640	4640	4640	4640	0
427	20240216	140800	59019295	4640	4640	4640	4640	0
428	20240216	140700	59019295	4640	4640	4640	4640	2
429	20240216	140600	59010015	4645	4645	4645	4645	0
430	20240216	140500	59010015	4645	4645	4645	4645	0
431	20240216	140400	59010015	4645	4645	4645	4645	0
432	20240216	140300	59010015	4645	4645	4645	4645	0
433	20240216	140200	59010015	4645	4645	4645	4645	0
434	20240216	140100	59010015	4645	4645	4645	4645	0
435	20240216	140000	59010015	4645	4645	4645	4645	0
436	20240216	135900	59010015	4645	4645	4645	4645	0
437	20240216	135800	59010015	4645	4645	4645	4645	0
438	20240216	135700	59010015	4645	4645	4645	4645	5
439	20240216	135600	58986790	4645	4645	4645	4645	0
440	20240216	135500	58986790	4645	4645	4645	4645	0
441	20240216	135400	58986790	4645	4645	4645	4645	0
442	20240216	135300	58986790	4645	4645	4645	4645	5
443	20240216	135200	58963565	4645	4645	4645	4645	0
444	20240216	135100	58963565	4645	4645	4645	4645	0
445	20240216	135000	58963565	4645	4645	4645	4645	0
446	20240216	134900	58963565	4645	4645	4645	4645	0
447	20240216	134800	58963565	4645	4645	4645	4645	3
448	20240216	134700	58949630	4645	4645	4645	4645	3
449	20240216	134600	58935695	4645	4645	4645	4645	0
450	20240216	134500	58935695	4645	4645	4645	4645	0
451	20240216	134400	58935695	4645	4645	4645	4645	0
452	20240216	134300	58935695	4645	4640	4645	4640	20
453	20240216	134200	58842875	4640	4640	4640	4640	0
454	20240216	134100	58842875	4640	4640	4640	4640	0
455	20240216	134000	58842875	4640	4640	4640	4640	0
456	20240216	133900	58842875	4640	4640	4640	4640	0
457	20240216	133800	58842875	4640	4640	4640	4640	0
458	20240216	133700	58842875	4640	4640	4640	4640	0
459	20240216	133600	58842875	4640	4640	4640	4640	30
460	20240216	133500	58703675	4640	4635	4640	4635	200
461	20240216	133400	57776270	4640	4640	4640	4640	0
462	20240216	133300	57776270	4640	4640	4640	4640	0
463	20240216	133200	57776270	4640	4640	4640	4640	0
464	20240216	133100	57776270	4640	4640	4640	4640	0
465	20240216	133000	57776270	4640	4640	4640	4640	0
466	20240216	132900	57776270	4640	4640	4640	4640	2
467	20240216	132800	57766990	4640	4640	4640	4640	0
468	20240216	132700	57766990	4640	4640	4640	4640	0
469	20240216	132600	57766990	4640	4640	4640	4640	0
470	20240216	132500	57766990	4640	4640	4640	4640	0
471	20240216	132400	57766990	4640	4640	4640	4640	9
472	20240216	132300	57725230	4640	4640	4640	4640	621
473	20240216	132200	54843790	4640	4640	4640	4640	0
474	20240216	132100	54843790	4640	4640	4640	4640	0
475	20240216	132000	54843790	4640	4640	4640	4640	0
476	20240216	131900	54843790	4640	4640	4640	4640	0
477	20240216	131800	54843790	4640	4640	4640	4640	0
478	20240216	131700	54843790	4640	4640	4640	4640	0
479	20240216	131600	54843790	4640	4640	4640	4640	0
480	20240216	131500	54843790	4640	4640	4640	4640	0
481	20240216	131400	54843790	4640	4640	4640	4640	0
482	20240216	131300	54843790	4640	4640	4640	4640	0
483	20240216	131200	54843790	4640	4640	4640	4640	0
484	20240216	131100	54843790	4640	4640	4640	4640	0
485	20240216	131000	54843790	4640	4640	4640	4640	0
486	20240216	130900	54843790	4640	4640	4640	4640	0
487	20240216	130800	54843790	4640	4640	4640	4640	0
488	20240216	130700	54843790	4640	4640	4640	4640	0
489	20240216	130600	54843790	4640	4640	4640	4640	0
490	20240216	130500	54843790	4640	4640	4640	4640	0
491	20240216	130400	54843790	4640	4640	4640	4640	0
492	20240216	130300	54843790	4640	4640	4640	4640	0
493	20240216	130200	54843790	4640	4640	4640	4640	0
494	20240216	130100	54843790	4640	4640	4640	4640	0
495	20240216	130000	54843790	4640	4640	4640	4640	0
496	20240216	125900	54843790	4640	4640	4640	4640	0
497	20240216	125800	54843790	4640	4640	4640	4640	0
498	20240216	125700	54843790	4640	4640	4640	4640	0
499	20240216	125600	54843790	4640	4640	4640	4640	1
500	20240216	125500	54839150	4640	4640	4640	4640	1
501	20240216	125400	54834510	4620	4620	4620	4620	0
502	20240216	125300	54834510	4620	4620	4620	4620	0
503	20240216	125200	54834510	4620	4620	4620	4620	0
504	20240216	125100	54834510	4620	4620	4620	4620	0
505	20240216	125000	54834510	4620	4620	4620	4620	0
506	20240216	124900	54834510	4620	4620	4620	4620	0
507	20240216	124800	54834510	4620	4620	4620	4620	0
508	20240216	124700	54834510	4620	4630	4630	4620	300
509	20240216	124600	53447605	4650	4650	4650	4650	0
510	20240216	124500	53447605	4650	4650	4650	4650	0
511	20240216	124400	53447605	4650	4650	4650	4650	0
512	20240216	124300	53447605	4650	4650	4650	4650	0
513	20240216	124200	53447605	4650	4650	4650	4650	0
514	20240216	124100	53447605	4650	4650	4650	4650	0
515	20240216	124000	53447605	4650	4650	4650	4650	0
516	20240216	123900	53447605	4650	4650	4650	4650	0
517	20240216	123800	53447605	4650	4650	4650	4650	6
518	20240216	123700	53419705	4630	4630	4630	4630	2
519	20240216	123600	53410445	4650	4650	4650	4650	0
520	20240216	123500	53410445	4650	4650	4650	4650	0
521	20240216	123400	53410445	4650	4650	4650	4650	0
522	20240216	123300	53410445	4650	4650	4650	4650	0
523	20240216	123200	53410445	4650	4650	4650	4650	0
524	20240216	123100	53410445	4650	4650	4650	4650	0
525	20240216	123000	53410445	4650	4650	4650	4650	0
526	20240216	122900	53410445	4650	4650	4650	4650	0
527	20240216	122800	53410445	4650	4650	4650	4650	0
528	20240216	122700	53410445	4650	4650	4650	4650	10
529	20240216	122600	53363945	4640	4640	4640	4640	0
530	20240216	122500	53363945	4640	4640	4640	4640	0
531	20240216	122400	53363945	4640	4640	4640	4640	0
532	20240216	122300	53363945	4640	4640	4640	4640	0
533	20240216	122200	53363945	4640	4640	4640	4640	0
534	20240216	122100	53363945	4640	4640	4640	4640	0
535	20240216	122000	53363945	4640	4640	4640	4640	0
536	20240216	121900	53363945	4640	4640	4640	4640	0
537	20240216	121800	53363945	4640	4640	4640	4640	0
538	20240216	121700	53363945	4640	4640	4640	4640	0
539	20240216	121600	53363945	4640	4640	4640	4640	0
540	20240216	121500	53363945	4640	4640	4640	4640	0
541	20240216	121400	53363945	4640	4645	4645	4640	1085
542	20240216	121300	48324125	4645	4645	4645	4645	0
543	20240216	121200	48324125	4645	4645	4645	4645	0
544	20240216	121100	48324125	4645	4645	4645	4645	0
545	20240216	121000	48324125	4645	4645	4645	4645	0
546	20240216	120900	48324125	4645	4645	4645	4645	0
547	20240216	120800	48324125	4645	4645	4645	4645	0
548	20240216	120700	48324125	4645	4645	4645	4645	0
549	20240216	120600	48324125	4645	4645	4645	4645	0
550	20240216	120500	48324125	4645	4645	4645	4645	0
551	20240216	120400	48324125	4645	4645	4645	4645	0
552	20240216	120300	48324125	4645	4645	4645	4645	0
553	20240216	120200	48324125	4645	4645	4645	4645	0
554	20240216	120100	48324125	4645	4645	4645	4645	0
555	20240216	120000	48324125	4645	4645	4645	4645	5
556	20240216	115900	48300900	4640	4640	4640	4640	0
557	20240216	115800	48300900	4640	4640	4640	4640	0
558	20240216	115700	48300900	4640	4640	4640	4640	0
559	20240216	115600	48300900	4640	4640	4640	4640	0
560	20240216	115500	48300900	4640	4640	4640	4640	0
561	20240216	115400	48300900	4640	4640	4640	4640	0
562	20240216	115300	48300900	4640	4640	4640	4640	0
563	20240216	115200	48300900	4640	4640	4640	4640	0
564	20240216	115100	48300900	4640	4640	4640	4640	0
565	20240216	115000	48300900	4640	4640	4640	4640	0
566	20240216	114900	48300900	4640	4640	4640	4640	0
567	20240216	114800	48300900	4640	4640	4640	4640	0
568	20240216	114700	48300900	4640	4640	4640	4640	0
569	20240216	114600	48300900	4640	4640	4640	4640	0
570	20240216	114500	48300900	4640	4640	4640	4640	0
571	20240216	114400	48300900	4640	4640	4640	4640	0
572	20240216	114300	48300900	4640	4640	4640	4640	0
573	20240216	114200	48300900	4640	4640	4640	4640	0
574	20240216	114100	48300900	4640	4640	4640	4640	2
575	20240216	114000	48291620	4645	4640	4645	4640	93
576	20240216	113900	47859795	4615	4615	4615	4615	0
577	20240216	113800	47859795	4615	4615	4615	4615	0
578	20240216	113700	47859795	4615	4615	4615	4615	0
579	20240216	113600	47859795	4615	4615	4615	4615	0
580	20240216	113500	47859795	4615	4615	4615	4615	0
581	20240216	113400	47859795	4615	4615	4615	4615	0
582	20240216	113300	47859795	4615	4615	4615	4615	0
583	20240216	113200	47859795	4615	4615	4615	4615	0
584	20240216	113100	47859795	4615	4615	4615	4615	400
585	20240216	113000	46013795	4615	4615	4615	4615	0
586	20240216	112900	46013795	4615	4615	4615	4615	0
587	20240216	112800	46013795	4615	4615	4615	4615	0
588	20240216	112700	46013795	4615	4615	4615	4615	0
589	20240216	112600	46013795	4615	4615	4615	4615	0
590	20240216	112500	46013795	4615	4615	4615	4615	0
591	20240216	112400	46013795	4615	4615	4615	4615	0
592	20240216	112300	46013795	4615	4615	4615	4615	0
593	20240216	112200	46013795	4615	4615	4615	4615	0
594	20240216	112100	46013795	4615	4615	4615	4615	0
595	20240216	112000	46013795	4615	4615	4615	4615	0
596	20240216	111900	46013795	4615	4615	4615	4615	0
597	20240216	111800	46013795	4615	4615	4615	4615	0
598	20240216	111700	46013795	4615	4615	4615	4615	0
599	20240216	111600	46013795	4615	4615	4615	4615	0
600	20240216	111500	46013795	4615	4615	4615	4615	0
601	20240216	111400	46013795	4615	4615	4615	4615	0
602	20240216	111300	46013795	4615	4615	4615	4615	102
603	20240216	111200	45543065	4615	4615	4615	4615	0
604	20240216	111100	45543065	4615	4625	4625	4615	1500
605	20240216	111000	38616060	4640	4640	4640	4640	0
606	20240216	110900	38616060	4640	4640	4640	4640	0
607	20240216	110800	38616060	4640	4640	4640	4640	0
608	20240216	110700	38616060	4640	4640	4640	4640	26
609	20240216	110600	38495420	4640	4640	4640	4640	0
610	20240216	110500	38495420	4640	4640	4640	4640	50
611	20240216	110400	38263420	4640	4640	4640	4640	0
612	20240216	110300	38263420	4640	4640	4640	4640	199
613	20240216	110200	37340060	4635	4635	4635	4635	0
614	20240216	110100	37340060	4635	4635	4635	4635	0
615	20240216	110000	37340060	4635	4635	4635	4635	4
616	20240216	105900	37321520	4640	4630	4640	4625	382
617	20240216	105800	35549670	4640	4640	4640	4640	0
618	20240216	105700	35549670	4640	4640	4640	4640	0
619	20240216	105600	35549670	4640	4640	4640	4640	3
620	20240216	105500	35535750	4640	4640	4640	4640	101
621	20240216	105400	35067110	4640	4640	4640	4640	0
622	20240216	105300	35067110	4640	4640	4640	4640	0
623	20240216	105200	35067110	4640	4640	4640	4640	0
624	20240216	105100	35067110	4640	4640	4640	4640	0
625	20240216	105000	35067110	4640	4640	4640	4640	30
626	20240216	104900	34927910	4640	4640	4640	4640	0
627	20240216	104800	34927910	4640	4640	4640	4640	10
628	20240216	104700	34881510	4640	4640	4640	4640	1
629	20240216	104600	34876870	4640	4640	4640	4640	0
630	20240216	104500	34876870	4640	4640	4640	4640	0
631	20240216	104400	34876870	4640	4640	4640	4640	0
632	20240216	104300	34876870	4640	4640	4640	4640	10
633	20240216	104200	34830470	4640	4640	4640	4640	0
634	20240216	104100	34830470	4640	4640	4640	4640	0
635	20240216	104000	34830470	4640	4640	4640	4640	0
636	20240216	103900	34830470	4640	4640	4640	4640	0
637	20240216	103800	34830470	4640	4640	4640	4640	2
638	20240216	103700	34821190	4640	4640	4640	4640	15
639	20240216	103600	34751590	4645	4645	4645	4645	1
640	20240216	103500	34746945	4650	4650	4650	4650	0
641	20240216	103400	34746945	4650	4650	4650	4650	0
642	20240216	103300	34746945	4650	4650	4650	4650	0
643	20240216	103200	34746945	4650	4650	4650	4650	0
644	20240216	103100	34746945	4650	4650	4650	4650	0
645	20240216	103000	34746945	4650	4650	4650	4650	0
646	20240216	102900	34746945	4650	4650	4650	4650	0
647	20240216	102800	34746945	4650	4650	4650	4650	150
648	20240216	102700	34049445	4650	4650	4650	4650	0
649	20240216	102600	34049445	4650	4650	4650	4650	50
650	20240216	102500	33816945	4650	4650	4650	4650	0
651	20240216	102400	33816945	4650	4650	4650	4650	0
652	20240216	102300	33816945	4650	4650	4650	4650	0
653	20240216	102200	33816945	4650	4650	4650	4650	0
654	20240216	102100	33816945	4650	4650	4650	4650	69
655	20240216	102000	33496095	4655	4660	4660	4655	1239
656	20240216	101900	27726380	4660	4660	4660	4660	0
657	20240216	101800	27726380	4660	4660	4660	4660	0
658	20240216	101700	27726380	4660	4670	4670	4660	400
659	20240216	101600	25860405	4670	4685	4685	4670	459
660	20240216	101500	23711690	4685	4685	4685	4685	0
661	20240216	101400	23711690	4685	4680	4685	4680	172
662	20240216	101300	22905970	4680	4680	4680	4680	55
663	20240216	101200	22648570	4685	4685	4685	4685	0
664	20240216	101100	22648570	4685	4685	4685	4685	0
665	20240216	101000	22648570	4685	4685	4685	4685	0
666	20240216	100900	22648570	4685	4685	4685	4685	0
667	20240216	100800	22648570	4685	4685	4685	4685	0
668	20240216	100700	22648570	4685	4680	4685	4680	26
669	20240216	100600	22526885	4680	4675	4680	4675	400
670	20240216	100500	20655595	4675	4675	4675	4675	0
671	20240216	100400	20655595	4675	4670	4675	4670	10
672	20240216	100300	20608870	4675	4675	4675	4675	0
673	20240216	100200	20608870	4675	4670	4675	4670	20
674	20240216	100100	20515430	4665	4665	4665	4665	5
675	20240216	100000	20492105	4660	4670	4670	4660	50
676	20240216	095900	20258615	4670	4670	4670	4670	151
677	20240216	095800	19553445	4670	4670	4670	4670	0
678	20240216	095700	19553445	4670	4665	4670	4660	608
679	20240216	095600	16719745	4665	4655	4665	4655	343
680	20240216	095500	15120870	4655	4660	4660	4655	54
681	20240216	095400	14869490	4660	4655	4660	4655	168
682	20240216	095300	14087380	4650	4645	4650	4645	184
683	20240216	095200	13231980	4645	4645	4645	4645	0
684	20240216	095100	13231980	4645	4645	4645	4645	0
685	20240216	095000	13231980	4645	4650	4650	4645	32
686	20240216	094900	13083330	4645	4645	4650	4645	364
687	20240216	094800	11391980	4640	4640	4640	4640	380
688	20240216	094700	9628780	4640	4640	4640	4635	103
689	20240216	094600	9150875	4640	4635	4640	4630	411
690	20240216	094500	7247115	4630	4630	4630	4630	0
691	20240216	094400	7247115	4630	4625	4630	4620	461
692	20240216	094300	5113010	4630	4630	4630	4630	46
693	20240216	094200	4900030	4625	4625	4625	4625	0
694	20240216	094100	4900030	4625	4625	4625	4625	0
695	20240216	094000	4900030	4625	4620	4625	4620	4
696	20240216	093900	4881540	4630	4620	4630	4620	332
697	20240216	093800	3347690	4625	4625	4625	4625	11
698	20240216	093700	3296815	4630	4630	4630	4630	0
699	20240216	093600	3296815	4630	4630	4630	4630	0
700	20240216	093500	3296815	4630	4630	4630	4630	0
701	20240216	093400	3296815	4630	4630	4630	4630	0
702	20240216	093300	3296815	4630	4630	4630	4630	0
703	20240216	093200	3296815	4630	4630	4630	4630	35
704	20240216	093100	3134765	4630	4630	4630	4630	0
705	20240216	093000	3134765	4630	4630	4630	4630	0
706	20240216	092900	3134765	4630	4630	4630	4630	0
707	20240216	092800	3134765	4630	4630	4630	4630	0
708	20240216	092700	3134765	4630	4630	4630	4630	0
709	20240216	092600	3134765	4630	4630	4630	4630	0
710	20240216	092500	3134765	4630	4630	4630	4630	0
711	20240216	092400	3134765	4630	4630	4630	4630	0
712	20240216	092300	3134765	4630	4630	4630	4630	30
713	20240216	092200	2995865	4635	4630	4635	4630	66
714	20240216	092100	2689960	4630	4620	4630	4620	32
715	20240216	092000	2541815	4620	4620	4620	4620	51
716	20240216	091900	2306195	4635	4635	4635	4635	0
717	20240216	091800	2306195	4635	4635	4635	4635	0
718	20240216	091700	2306195	4635	4635	4635	4635	8
719	20240216	091600	2269115	4615	4615	4615	4615	0
720	20240216	091500	2269115	4615	4615	4615	4615	22
721	20240216	091400	2167585	4635	4635	4635	4635	31
722	20240216	091300	2023900	4635	4635	4635	4635	0
723	20240216	091200	2023900	4635	4635	4635	4635	0
724	20240216	091100	2023900	4635	4635	4635	4635	0
725	20240216	091000	2023900	4635	4635	4635	4635	0
726	20240216	090900	2023900	4635	4630	4635	4630	41
727	20240216	090800	1833940	4615	4615	4615	4615	0
728	20240216	090700	1833940	4615	4615	4615	4615	0
729	20240216	090600	1833940	4615	4625	4630	4615	24
730	20240216	090500	1722975	4625	4625	4625	4625	21
731	20240216	090400	1625850	4625	4625	4625	4625	5
732	20240216	090300	1602725	4630	4630	4630	4630	0
733	20240216	090200	1602725	4630	4630	4630	4630	0
734	20240216	090100	1602725	4630	4625	4635	4625	75
735	20240216	090000	1255335	4620	4615	4620	4615	272