KissMeData/216400/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203700	3563250	9120	9120	9120	9120	155
3	20240216	203600	3563250	9120	9120	9120	9120	0
4	20240216	203500	3563250	9120	9120	9120	9120	0
5	20240216	203400	3563250	9120	9120	9120	9120	0
6	20240216	203300	3563250	9120	9120	9120	9120	0
7	20240216	203200	3563250	9120	9120	9120	9120	0
8	20240216	203100	3563250	9120	9120	9120	9120	0
9	20240216	203000	3563250	9120	9120	9120	9120	0
10	20240216	202900	3563250	9120	9120	9120	9120	0
11	20240216	202800	3563250	9120	9120	9120	9120	0
12	20240216	202700	3563250	9120	9120	9120	9120	0
13	20240216	202600	3563250	9120	9120	9120	9120	0
14	20240216	202500	3563250	9120	9120	9120	9120	0
15	20240216	202400	3563250	9120	9120	9120	9120	0
16	20240216	202300	3563250	9120	9120	9120	9120	0
17	20240216	202200	3563250	9120	9120	9120	9120	0
18	20240216	202100	3563250	9120	9120	9120	9120	0
19	20240216	202000	3563250	9120	9120	9120	9120	0
20	20240216	201900	3563250	9120	9120	9120	9120	0
21	20240216	201800	3563250	9120	9120	9120	9120	0
22	20240216	201700	3563250	9120	9120	9120	9120	0
23	20240216	201600	3563250	9120	9120	9120	9120	0
24	20240216	201500	3563250	9120	9120	9120	9120	0
25	20240216	201400	3563250	9120	9120	9120	9120	0
26	20240216	201300	3563250	9120	9120	9120	9120	0
27	20240216	201200	3563250	9120	9120	9120	9120	0
28	20240216	201100	3563250	9120	9120	9120	9120	0
29	20240216	201000	3563250	9120	9120	9120	9120	0
30	20240216	200900	3563250	9120	9120	9120	9120	0
31	20240216	200800	3563250	9120	9120	9120	9120	0
32	20240216	200700	3563250	9120	9120	9120	9120	155
33	20240216	200600	3563250	9120	9120	9120	9120	0
34	20240216	200500	3563250	9120	9120	9120	9120	0
35	20240216	200400	3563250	9120	9120	9120	9120	0
36	20240216	200300	3563250	9120	9120	9120	9120	0
37	20240216	200200	3563250	9120	9120	9120	9120	0
38	20240216	200100	3563250	9120	9120	9120	9120	0
39	20240216	200000	3563250	9120	9120	9120	9120	0
40	20240216	195900	3563250	9120	9120	9120	9120	0
41	20240216	195800	3563250	9120	9120	9120	9120	0
42	20240216	195700	3563250	9120	9120	9120	9120	0
43	20240216	195600	3563250	9120	9120	9120	9120	0
44	20240216	195500	3563250	9120	9120	9120	9120	0
45	20240216	195400	3563250	9120	9120	9120	9120	0
46	20240216	195300	3563250	9120	9120	9120	9120	0
47	20240216	195200	3563250	9120	9120	9120	9120	0
48	20240216	195100	3563250	9120	9120	9120	9120	0
49	20240216	195000	3563250	9120	9120	9120	9120	0
50	20240216	194900	3563250	9120	9120	9120	9120	0
51	20240216	194800	3563250	9120	9120	9120	9120	0
52	20240216	194700	3563250	9120	9120	9120	9120	0
53	20240216	194600	3563250	9120	9120	9120	9120	0
54	20240216	194500	3563250	9120	9120	9120	9120	0
55	20240216	194400	3563250	9120	9120	9120	9120	0
56	20240216	194300	3563250	9120	9120	9120	9120	0
57	20240216	194200	3563250	9120	9120	9120	9120	0
58	20240216	194100	3563250	9120	9120	9120	9120	0
59	20240216	194000	3563250	9120	9120	9120	9120	0
60	20240216	193900	3563250	9120	9120	9120	9120	0
61	20240216	193800	3563250	9120	9120	9120	9120	0
62	20240216	193700	3563250	9120	9120	9120	9120	155
63	20240216	193600	3563250	9120	9120	9120	9120	0
64	20240216	193500	3563250	9120	9120	9120	9120	0
65	20240216	193400	3563250	9120	9120	9120	9120	0
66	20240216	193300	3563250	9120	9120	9120	9120	0
67	20240216	193200	3563250	9120	9120	9120	9120	0
68	20240216	193100	3563250	9120	9120	9120	9120	0
69	20240216	193000	3563250	9120	9120	9120	9120	0
70	20240216	192900	3563250	9120	9120	9120	9120	0
71	20240216	192800	3563250	9120	9120	9120	9120	0
72	20240216	192700	3563250	9120	9120	9120	9120	0
73	20240216	192600	3563250	9120	9120	9120	9120	0
74	20240216	192500	3563250	9120	9120	9120	9120	0
75	20240216	192400	3563250	9120	9120	9120	9120	0
76	20240216	192300	3563250	9120	9120	9120	9120	0
77	20240216	192200	3563250	9120	9120	9120	9120	0
78	20240216	192100	3563250	9120	9120	9120	9120	0
79	20240216	192000	3563250	9120	9120	9120	9120	0
80	20240216	191900	3563250	9120	9120	9120	9120	0
81	20240216	191800	3563250	9120	9120	9120	9120	0
82	20240216	191700	3563250	9120	9120	9120	9120	0
83	20240216	191600	3563250	9120	9120	9120	9120	0
84	20240216	191500	3563250	9120	9120	9120	9120	0
85	20240216	191400	3563250	9120	9120	9120	9120	0
86	20240216	191300	3563250	9120	9120	9120	9120	0
87	20240216	191200	3563250	9120	9120	9120	9120	0
88	20240216	191100	3563250	9120	9120	9120	9120	0
89	20240216	191000	3563250	9120	9120	9120	9120	0
90	20240216	190900	3563250	9120	9120	9120	9120	0
91	20240216	190800	3563250	9120	9120	9120	9120	0
92	20240216	190700	3563250	9120	9120	9120	9120	155
93	20240216	190600	3563250	9120	9120	9120	9120	0
94	20240216	190500	3563250	9120	9120	9120	9120	0
95	20240216	190400	3563250	9120	9120	9120	9120	0
96	20240216	190300	3563250	9120	9120	9120	9120	0
97	20240216	190200	3563250	9120	9120	9120	9120	0
98	20240216	190100	3563250	9120	9120	9120	9120	0
99	20240216	190000	3563250	9120	9120	9120	9120	0
100	20240216	185900	3563250	9120	9120	9120	9120	0
101	20240216	185800	3563250	9120	9120	9120	9120	0
102	20240216	185700	3563250	9120	9120	9120	9120	0
103	20240216	185600	3563250	9120	9120	9120	9120	0
104	20240216	185500	3563250	9120	9120	9120	9120	0
105	20240216	185400	3563250	9120	9120	9120	9120	0
106	20240216	185300	3563250	9120	9120	9120	9120	0
107	20240216	185200	3563250	9120	9120	9120	9120	0
108	20240216	185100	3563250	9120	9120	9120	9120	0
109	20240216	185000	3563250	9120	9120	9120	9120	0
110	20240216	184900	3563250	9120	9120	9120	9120	0
111	20240216	184800	3563250	9120	9120	9120	9120	0
112	20240216	184700	3563250	9120	9120	9120	9120	0
113	20240216	184600	3563250	9120	9120	9120	9120	0
114	20240216	184500	3563250	9120	9120	9120	9120	0
115	20240216	184400	3563250	9120	9120	9120	9120	0
116	20240216	184300	3563250	9120	9120	9120	9120	0
117	20240216	184200	3563250	9120	9120	9120	9120	0
118	20240216	184100	3563250	9120	9120	9120	9120	0
119	20240216	184000	3563250	9120	9120	9120	9120	0
120	20240216	183900	3563250	9120	9120	9120	9120	0
121	20240216	183800	3563250	9120	9120	9120	9120	0
122	20240216	183700	3563250	9120	9120	9120	9120	155
123	20240216	183600	3563250	9120	9120	9120	9120	0
124	20240216	183500	3563250	9120	9120	9120	9120	0
125	20240216	183400	3563250	9120	9120	9120	9120	0
126	20240216	183300	3563250	9120	9120	9120	9120	0
127	20240216	183200	3563250	9120	9120	9120	9120	0
128	20240216	183100	3563250	9120	9120	9120	9120	0
129	20240216	183000	3563250	9120	9120	9120	9120	0
130	20240216	182900	3563250	9120	9120	9120	9120	0
131	20240216	182800	3563250	9120	9120	9120	9120	0
132	20240216	182700	3563250	9120	9120	9120	9120	0
133	20240216	182600	3563250	9120	9120	9120	9120	0
134	20240216	182500	3563250	9120	9120	9120	9120	0
135	20240216	182400	3563250	9120	9120	9120	9120	0
136	20240216	182300	3563250	9120	9120	9120	9120	0
137	20240216	182200	3563250	9120	9120	9120	9120	0
138	20240216	182100	3563250	9120	9120	9120	9120	0
139	20240216	182000	3563250	9120	9120	9120	9120	0
140	20240216	181900	3563250	9120	9120	9120	9120	0
141	20240216	181800	3563250	9120	9120	9120	9120	0
142	20240216	181700	3563250	9120	9120	9120	9120	0
143	20240216	181600	3563250	9120	9120	9120	9120	0
144	20240216	181500	3563250	9120	9120	9120	9120	0
145	20240216	181400	3563250	9120	9120	9120	9120	0
146	20240216	181300	3563250	9120	9120	9120	9120	0
147	20240216	181200	3563250	9120	9120	9120	9120	0
148	20240216	181100	3563250	9120	9120	9120	9120	0
149	20240216	181000	3563250	9120	9120	9120	9120	0
150	20240216	180900	3563250	9120	9120	9120	9120	0
151	20240216	180800	3563250	9120	9120	9120	9120	0
152	20240216	180700	3563250	9120	9120	9120	9120	155
153	20240216	180600	3563250	9120	9120	9120	9120	0
154	20240216	180500	3563250	9120	9120	9120	9120	0
155	20240216	180400	3563250	9120	9120	9120	9120	0
156	20240216	180300	3563250	9120	9120	9120	9120	0
157	20240216	180200	3563250	9120	9120	9120	9120	0
158	20240216	180100	3563250	9120	9120	9120	9120	0
159	20240216	180000	3563250	9120	9120	9120	9120	0
160	20240216	175900	3563250	9120	9120	9120	9120	0
161	20240216	175800	3563250	9120	9120	9120	9120	0
162	20240216	175700	3563250	9120	9120	9120	9120	0
163	20240216	175600	3563250	9120	9120	9120	9120	0
164	20240216	175500	3563250	9120	9120	9120	9120	0
165	20240216	175400	3563250	9120	9120	9120	9120	0
166	20240216	175300	3563250	9120	9120	9120	9120	0
167	20240216	175200	3563250	9120	9120	9120	9120	0
168	20240216	175100	3563250	9120	9120	9120	9120	0
169	20240216	175000	3563250	9120	9120	9120	9120	0
170	20240216	174900	3563250	9120	9120	9120	9120	0
171	20240216	174800	3563250	9120	9120	9120	9120	0
172	20240216	174700	3563250	9120	9120	9120	9120	0
173	20240216	174600	3563250	9120	9120	9120	9120	0
174	20240216	174500	3563250	9120	9120	9120	9120	0
175	20240216	174400	3563250	9120	9120	9120	9120	0
176	20240216	174300	3563250	9120	9120	9120	9120	0
177	20240216	174200	3563250	9120	9120	9120	9120	0
178	20240216	174100	3563250	9120	9120	9120	9120	0
179	20240216	174000	3563250	9120	9120	9120	9120	0
180	20240216	173900	3563250	9120	9120	9120	9120	0
181	20240216	173800	3563250	9120	9120	9120	9120	0
182	20240216	173700	3563250	9120	9120	9120	9120	155
183	20240216	173600	3563250	9120	9120	9120	9120	0
184	20240216	173500	3563250	9120	9120	9120	9120	0
185	20240216	173400	3563250	9120	9120	9120	9120	0
186	20240216	173300	3563250	9120	9120	9120	9120	0
187	20240216	173200	3563250	9120	9120	9120	9120	0
188	20240216	173100	3563250	9120	9120	9120	9120	0
189	20240216	173000	3563250	9120	9120	9120	9120	0
190	20240216	172900	3563250	9120	9120	9120	9120	0
191	20240216	172800	3563250	9120	9120	9120	9120	0
192	20240216	172700	3563250	9120	9120	9120	9120	0
193	20240216	172600	3563250	9120	9120	9120	9120	0
194	20240216	172500	3563250	9120	9120	9120	9120	0
195	20240216	172400	3563250	9120	9120	9120	9120	0
196	20240216	172300	3563250	9120	9120	9120	9120	0
197	20240216	172200	3563250	9120	9120	9120	9120	0
198	20240216	172100	3563250	9120	9120	9120	9120	0
199	20240216	172000	3563250	9120	9120	9120	9120	0
200	20240216	171900	3563250	9120	9120	9120	9120	0
201	20240216	171800	3563250	9120	9120	9120	9120	0
202	20240216	171700	3563250	9120	9120	9120	9120	0
203	20240216	171600	3563250	9120	9120	9120	9120	0
204	20240216	171500	3563250	9120	9120	9120	9120	0
205	20240216	171400	3563250	9120	9120	9120	9120	0
206	20240216	171300	3563250	9120	9120	9120	9120	0
207	20240216	171200	3563250	9120	9120	9120	9120	0
208	20240216	171100	3563250	9120	9120	9120	9120	0
209	20240216	171000	3563250	9120	9120	9120	9120	0
210	20240216	170900	3563250	9120	9120	9120	9120	0
211	20240216	170800	3563250	9120	9120	9120	9120	0
212	20240216	170700	3563250	9120	9120	9120	9120	155
213	20240216	170600	3563250	9120	9120	9120	9120	0
214	20240216	170500	3563250	9120	9120	9120	9120	0
215	20240216	170400	3563250	9120	9120	9120	9120	0
216	20240216	170300	3563250	9120	9120	9120	9120	0
217	20240216	170200	3563250	9120	9120	9120	9120	0
218	20240216	170100	3563250	9120	9120	9120	9120	0
219	20240216	170000	3563250	9120	9120	9120	9120	0
220	20240216	165900	3563250	9120	9120	9120	9120	0
221	20240216	165800	3563250	9120	9120	9120	9120	0
222	20240216	165700	3563250	9120	9120	9120	9120	0
223	20240216	165600	3563250	9120	9120	9120	9120	0
224	20240216	165500	3563250	9120	9120	9120	9120	0
225	20240216	165400	3563250	9120	9120	9120	9120	0
226	20240216	165300	3563250	9120	9120	9120	9120	0
227	20240216	165200	3563250	9120	9120	9120	9120	0
228	20240216	165100	3563250	9120	9120	9120	9120	0
229	20240216	165000	3563250	9120	9120	9120	9120	0
230	20240216	164900	3563250	9120	9120	9120	9120	0
231	20240216	164800	3563250	9120	9120	9120	9120	0
232	20240216	164700	3563250	9120	9120	9120	9120	0
233	20240216	164600	3563250	9120	9120	9120	9120	0
234	20240216	164500	3563250	9120	9120	9120	9120	0
235	20240216	164400	3563250	9120	9120	9120	9120	0
236	20240216	164300	3563250	9120	9120	9120	9120	0
237	20240216	164200	3563250	9120	9120	9120	9120	0
238	20240216	164100	3563250	9120	9120	9120	9120	0
239	20240216	164000	3563250	9120	9120	9120	9120	0
240	20240216	163900	3563250	9120	9120	9120	9120	0
241	20240216	163800	3563250	9120	9120	9120	9120	0
242	20240216	163700	3563250	9120	9120	9120	9120	155
243	20240216	163600	3563250	9120	9120	9120	9120	0
244	20240216	163500	3563250	9120	9120	9120	9120	0
245	20240216	163400	3563250	9120	9120	9120	9120	0
246	20240216	163300	3563250	9120	9120	9120	9120	0
247	20240216	163200	3563250	9120	9120	9120	9120	0
248	20240216	163100	3563250	9120	9120	9120	9120	0
249	20240216	163000	3563250	9120	9120	9120	9120	0
250	20240216	162900	3563250	9120	9120	9120	9120	0
251	20240216	162800	3563250	9120	9120	9120	9120	0
252	20240216	162700	3563250	9120	9120	9120	9120	0
253	20240216	162600	3563250	9120	9120	9120	9120	0
254	20240216	162500	3563250	9120	9120	9120	9120	0
255	20240216	162400	3563250	9120	9120	9120	9120	0
256	20240216	162300	3563250	9120	9120	9120	9120	0
257	20240216	162200	3563250	9120	9120	9120	9120	0
258	20240216	162100	3563250	9120	9120	9120	9120	0
259	20240216	162000	3563250	9120	9120	9120	9120	0
260	20240216	161900	3563250	9120	9120	9120	9120	0
261	20240216	161800	3563250	9120	9120	9120	9120	0
262	20240216	161700	3563250	9120	9120	9120	9120	0
263	20240216	161600	3563250	9120	9120	9120	9120	0
264	20240216	161500	3563250	9120	9120	9120	9120	0
265	20240216	161400	3563250	9120	9120	9120	9120	0
266	20240216	161300	3563250	9120	9120	9120	9120	0
267	20240216	161200	3563250	9120	9120	9120	9120	0
268	20240216	161100	3563250	9120	9120	9120	9120	0
269	20240216	161000	3563250	9120	9120	9120	9120	0
270	20240216	160900	3563250	9120	9120	9120	9120	0
271	20240216	160800	3563250	9120	9120	9120	9120	0
272	20240216	160700	3563250	9120	9120	9120	9120	155
273	20240216	160600	3563250	9120	9120	9120	9120	0
274	20240216	160500	3563250	9120	9120	9120	9120	0
275	20240216	160400	3563250	9120	9120	9120	9120	0
276	20240216	160300	3563250	9120	9120	9120	9120	0
277	20240216	160200	3563250	9120	9120	9120	9120	0
278	20240216	160100	3563250	9120	9120	9120	9120	0
279	20240216	160000	3563250	9120	9120	9120	9120	0
280	20240216	155900	3563250	9120	9120	9120	9120	0
281	20240216	155800	3563250	9120	9120	9120	9120	0
282	20240216	155700	3563250	9120	9120	9120	9120	0
283	20240216	155600	3563250	9120	9120	9120	9120	0
284	20240216	155500	3563250	9120	9120	9120	9120	0
285	20240216	155400	3563250	9120	9120	9120	9120	0
286	20240216	155300	3563250	9120	9120	9120	9120	0
287	20240216	155200	3563250	9120	9120	9120	9120	0
288	20240216	155100	3563250	9120	9120	9120	9120	0
289	20240216	155000	3563250	9120	9120	9120	9120	0
290	20240216	154900	3563250	9120	9120	9120	9120	0
291	20240216	154800	3563250	9120	9120	9120	9120	0
292	20240216	154700	3563250	9120	9120	9120	9120	0
293	20240216	154600	3563250	9120	9120	9120	9120	0
294	20240216	154500	3563250	9120	9120	9120	9120	0
295	20240216	154400	3563250	9120	9120	9120	9120	0
296	20240216	154300	3563250	9120	9120	9120	9120	0
297	20240216	154200	3563250	9120	9120	9120	9120	0
298	20240216	154100	3563250	9120	9120	9120	9120	0
299	20240216	154000	3563250	9120	9120	9120	9120	0
300	20240216	153900	3563250	9120	9120	9120	9120	0
301	20240216	153800	3563250	9120	9120	9120	9120	0
302	20240216	153700	3563250	9120	9120	9120	9120	155
303	20240216	153600	3563250	9120	9120	9120	9120	0
304	20240216	153500	3563250	9120	9120	9120	9120	0
305	20240216	153400	3563250	9120	9120	9120	9120	0
306	20240216	153300	3563250	9120	9120	9120	9120	0
307	20240216	153200	3563250	9120	9120	9120	9120	0
308	20240216	153100	3563250	9120	9120	9120	9120	0
309	20240216	153000	3563250	9120	9120	9120	9120	155
310	20240216	152900	2149650	9100	9100	9100	9100	0
311	20240216	152800	2149650	9100	9100	9100	9100	0
312	20240216	152700	2149650	9100	9100	9100	9100	0
313	20240216	152600	2149650	9100	9100	9100	9100	0
314	20240216	152500	2149650	9100	9100	9100	9100	0
315	20240216	152400	2149650	9100	9100	9100	9100	0
316	20240216	152300	2149650	9100	9100	9100	9100	0
317	20240216	152200	2149650	9100	9100	9100	9100	0
318	20240216	152100	2149650	9100	9100	9100	9100	0
319	20240216	152000	2149650	9100	9100	9100	9100	0
320	20240216	151900	2149650	9100	9100	9100	9100	0
321	20240216	151800	2149650	9100	9100	9100	9100	0
322	20240216	151700	2149650	9100	9100	9100	9100	0
323	20240216	151600	2149650	9100	9100	9100	9100	0
324	20240216	151500	2149650	9100	9100	9100	9100	0
325	20240216	151400	2149650	9100	9100	9100	9100	0
326	20240216	151300	2149650	9100	9100	9100	9100	0
327	20240216	151200	2149650	9100	9100	9100	9100	0
328	20240216	151100	2149650	9100	9100	9100	9100	0
329	20240216	151000	2149650	9100	9100	9100	9100	0
330	20240216	150900	2149650	9100	9100	9100	9100	0
331	20240216	150800	2149650	9100	9100	9100	9100	0
332	20240216	150700	2149650	9100	9100	9100	9100	0
333	20240216	150600	2149650	9100	9100	9100	9100	0
334	20240216	150500	2149650	9100	9100	9100	9100	0
335	20240216	150400	2149650	9100	9100	9100	9100	0
336	20240216	150300	2149650	9100	9100	9100	9100	0
337	20240216	150200	2149650	9100	9100	9100	9100	0
338	20240216	150100	2149650	9100	9100	9100	9100	0
339	20240216	150000	2149650	9100	9100	9100	9100	0
340	20240216	145900	2149650	9100	9100	9100	9100	0
341	20240216	145800	2149650	9100	9100	9100	9100	0
342	20240216	145700	2149650	9100	9100	9100	9100	0
343	20240216	145600	2149650	9100	9100	9100	9100	0
344	20240216	145500	2149650	9100	9100	9100	9100	0
345	20240216	145400	2149650	9100	9100	9100	9100	0
346	20240216	145300	2149650	9100	9100	9100	9100	0
347	20240216	145200	2149650	9100	9100	9100	9100	0
348	20240216	145100	2149650	9100	9100	9100	9100	0
349	20240216	145000	2149650	9100	9100	9100	9100	0
350	20240216	144900	2149650	9100	9100	9100	9100	0
351	20240216	144800	2149650	9100	9100	9100	9100	0
352	20240216	144700	2149650	9100	9100	9100	9100	0
353	20240216	144600	2149650	9100	9100	9100	9100	1
354	20240216	144500	2140550	9090	9090	9090	9090	0
355	20240216	144400	2140550	9090	9090	9090	9090	0
356	20240216	144300	2140550	9090	9090	9090	9090	0
357	20240216	144200	2140550	9090	9090	9090	9090	0
358	20240216	144100	2140550	9090	9090	9090	9090	0
359	20240216	144000	2140550	9090	9090	9090	9090	0
360	20240216	143900	2140550	9090	9090	9090	9090	0
361	20240216	143800	2140550	9090	9090	9090	9090	0
362	20240216	143700	2140550	9090	9090	9090	9090	0
363	20240216	143600	2140550	9090	9090	9090	9090	0
364	20240216	143500	2140550	9090	9090	9090	9090	0
365	20240216	143400	2140550	9090	9090	9090	9090	0
366	20240216	143300	2140550	9090	9090	9090	9090	0
367	20240216	143200	2140550	9090	9090	9090	9090	0
368	20240216	143100	2140550	9090	9090	9090	9090	0
369	20240216	143000	2140550	9090	9090	9090	9090	0
370	20240216	142900	2140550	9090	9090	9090	9090	0
371	20240216	142800	2140550	9090	9090	9090	9090	0
372	20240216	142700	2140550	9090	9090	9090	9090	0
373	20240216	142600	2140550	9090	9090	9090	9090	0
374	20240216	142500	2140550	9090	9090	9090	9090	0
375	20240216	142400	2140550	9090	9090	9090	9090	0
376	20240216	142300	2140550	9090	9090	9090	9090	0
377	20240216	142200	2140550	9090	9090	9090	9090	0
378	20240216	142100	2140550	9090	9090	9090	9090	0
379	20240216	142000	2140550	9090	9090	9090	9090	0
380	20240216	141900	2140550	9090	9090	9090	9090	0
381	20240216	141800	2140550	9090	9090	9090	9090	0
382	20240216	141700	2140550	9090	9090	9090	9090	0
383	20240216	141600	2140550	9090	9090	9090	9090	0
384	20240216	141500	2140550	9090	9090	9090	9090	50
385	20240216	141400	1686050	9130	9130	9130	9130	0
386	20240216	141300	1686050	9130	9130	9130	9130	0
387	20240216	141200	1686050	9130	9130	9130	9130	0
388	20240216	141100	1686050	9130	9130	9130	9130	0
389	20240216	141000	1686050	9130	9130	9130	9130	0
390	20240216	140900	1686050	9130	9130	9130	9130	0
391	20240216	140800	1686050	9130	9130	9130	9130	0
392	20240216	140700	1686050	9130	9130	9130	9130	0
393	20240216	140600	1686050	9130	9130	9130	9130	0
394	20240216	140500	1686050	9130	9130	9130	9130	0
395	20240216	140400	1686050	9130	9130	9130	9130	0
396	20240216	140300	1686050	9130	9130	9130	9130	0
397	20240216	140200	1686050	9130	9130	9130	9130	0
398	20240216	140100	1686050	9130	9130	9130	9130	0
399	20240216	140000	1686050	9130	9130	9130	9130	0
400	20240216	135900	1686050	9130	9130	9130	9130	0
401	20240216	135800	1686050	9130	9130	9130	9130	0
402	20240216	135700	1686050	9130	9130	9130	9130	0
403	20240216	135600	1686050	9130	9130	9130	9130	0
404	20240216	135500	1686050	9130	9130	9130	9130	0
405	20240216	135400	1686050	9130	9130	9130	9130	0
406	20240216	135300	1686050	9130	9130	9130	9130	0
407	20240216	135200	1686050	9130	9130	9130	9130	0
408	20240216	135100	1686050	9130	9130	9130	9130	0
409	20240216	135000	1686050	9130	9130	9130	9130	0
410	20240216	134900	1686050	9130	9130	9130	9130	0
411	20240216	134800	1686050	9130	9130	9130	9130	0
412	20240216	134700	1686050	9130	9130	9130	9130	0
413	20240216	134600	1686050	9130	9130	9130	9130	0
414	20240216	134500	1686050	9130	9130	9130	9130	0
415	20240216	134400	1686050	9130	9130	9130	9130	0
416	20240216	134300	1686050	9130	9130	9130	9130	0
417	20240216	134200	1686050	9130	9130	9130	9130	0
418	20240216	134100	1686050	9130	9130	9130	9130	0
419	20240216	134000	1686050	9130	9130	9130	9130	0
420	20240216	133900	1686050	9130	9130	9130	9130	0
421	20240216	133800	1686050	9130	9130	9130	9130	0
422	20240216	133700	1686050	9130	9130	9130	9130	0
423	20240216	133600	1686050	9130	9130	9130	9130	0
424	20240216	133500	1686050	9130	9130	9130	9130	0
425	20240216	133400	1686050	9130	9130	9130	9130	0
426	20240216	133300	1686050	9130	9130	9130	9130	0
427	20240216	133200	1686050	9130	9130	9130	9130	0
428	20240216	133100	1686050	9130	9130	9130	9130	0
429	20240216	133000	1686050	9130	9130	9130	9130	0
430	20240216	132900	1686050	9130	9130	9130	9130	0
431	20240216	132800	1686050	9130	9130	9130	9130	0
432	20240216	132700	1686050	9130	9130	9130	9130	0
433	20240216	132600	1686050	9130	9130	9130	9130	0
434	20240216	132500	1686050	9130	9130	9130	9130	0
435	20240216	132400	1686050	9130	9130	9130	9130	0
436	20240216	132300	1686050	9130	9130	9130	9130	0
437	20240216	132200	1686050	9130	9130	9130	9130	0
438	20240216	132100	1686050	9130	9130	9130	9130	0
439	20240216	132000	1686050	9130	9130	9130	9130	0
440	20240216	131900	1686050	9130	9130	9130	9130	0
441	20240216	131800	1686050	9130	9130	9130	9130	0
442	20240216	131700	1686050	9130	9130	9130	9130	0
443	20240216	131600	1686050	9130	9130	9130	9130	0
444	20240216	131500	1686050	9130	9130	9130	9130	0
445	20240216	131400	1686050	9130	9130	9130	9130	0
446	20240216	131300	1686050	9130	9130	9130	9130	0
447	20240216	131200	1686050	9130	9130	9130	9130	0
448	20240216	131100	1686050	9130	9130	9130	9130	0
449	20240216	131000	1686050	9130	9130	9130	9130	0
450	20240216	130900	1686050	9130	9130	9130	9130	0
451	20240216	130800	1686050	9130	9130	9130	9130	0
452	20240216	130700	1686050	9130	9130	9130	9130	0
453	20240216	130600	1686050	9130	9130	9130	9130	0
454	20240216	130500	1686050	9130	9130	9130	9130	0
455	20240216	130400	1686050	9130	9130	9130	9130	0
456	20240216	130300	1686050	9130	9130	9130	9130	0
457	20240216	130200	1686050	9130	9130	9130	9130	0
458	20240216	130100	1686050	9130	9130	9130	9130	0
459	20240216	130000	1686050	9130	9130	9130	9130	0
460	20240216	125900	1686050	9130	9130	9130	9130	0
461	20240216	125800	1686050	9130	9130	9130	9130	0
462	20240216	125700	1686050	9130	9130	9130	9130	0
463	20240216	125600	1686050	9130	9130	9130	9130	0
464	20240216	125500	1686050	9130	9130	9130	9130	0
465	20240216	125400	1686050	9130	9130	9130	9130	0
466	20240216	125300	1686050	9130	9130	9130	9130	0
467	20240216	125200	1686050	9130	9130	9130	9130	0
468	20240216	125100	1686050	9130	9130	9130	9130	0
469	20240216	125000	1686050	9130	9130	9130	9130	0
470	20240216	124900	1686050	9130	9130	9130	9130	0
471	20240216	124800	1686050	9130	9130	9130	9130	0
472	20240216	124700	1686050	9130	9130	9130	9130	0
473	20240216	124600	1686050	9130	9130	9130	9130	0
474	20240216	124500	1686050	9130	9130	9130	9130	0
475	20240216	124400	1686050	9130	9130	9130	9130	0
476	20240216	124300	1686050	9130	9130	9130	9130	0
477	20240216	124200	1686050	9130	9130	9130	9130	0
478	20240216	124100	1686050	9130	9130	9130	9130	0
479	20240216	124000	1686050	9130	9130	9130	9130	0
480	20240216	123900	1686050	9130	9130	9130	9130	0
481	20240216	123800	1686050	9130	9130	9130	9130	0
482	20240216	123700	1686050	9130	9130	9130	9130	0
483	20240216	123600	1686050	9130	9130	9130	9130	0
484	20240216	123500	1686050	9130	9130	9130	9130	0
485	20240216	123400	1686050	9130	9130	9130	9130	0
486	20240216	123300	1686050	9130	9130	9130	9130	0
487	20240216	123200	1686050	9130	9130	9130	9130	0
488	20240216	123100	1686050	9130	9130	9130	9130	5
489	20240216	123000	1640400	9130	9130	9130	9130	0
490	20240216	122900	1640400	9130	9130	9130	9130	0
491	20240216	122800	1640400	9130	9130	9130	9130	0
492	20240216	122700	1640400	9130	9130	9130	9130	0
493	20240216	122600	1640400	9130	9130	9130	9130	0
494	20240216	122500	1640400	9130	9130	9130	9130	10
495	20240216	122400	1549100	9130	9130	9130	9130	0
496	20240216	122300	1549100	9130	9130	9130	9130	0
497	20240216	122200	1549100	9130	9130	9130	9130	0
498	20240216	122100	1549100	9130	9130	9130	9130	0
499	20240216	122000	1549100	9130	9130	9130	9130	0
500	20240216	121900	1549100	9130	9130	9130	9130	0
501	20240216	121800	1549100	9130	9130	9130	9130	0
502	20240216	121700	1549100	9130	9130	9130	9130	0
503	20240216	121600	1549100	9130	9130	9130	9130	0
504	20240216	121500	1549100	9130	9130	9130	9130	0
505	20240216	121400	1549100	9130	9130	9130	9130	0
506	20240216	121300	1549100	9130	9130	9130	9130	0
507	20240216	121200	1549100	9130	9130	9130	9130	0
508	20240216	121100	1549100	9130	9130	9130	9130	0
509	20240216	121000	1549100	9130	9130	9130	9130	0
510	20240216	120900	1549100	9130	9130	9130	9130	0
511	20240216	120800	1549100	9130	9130	9130	9130	0
512	20240216	120700	1549100	9130	9130	9130	9130	0
513	20240216	120600	1549100	9130	9130	9130	9130	0
514	20240216	120500	1549100	9130	9130	9130	9130	0
515	20240216	120400	1549100	9130	9130	9130	9130	3
516	20240216	120300	1521710	9150	9150	9150	9150	0
517	20240216	120200	1521710	9150	9150	9150	9150	0
518	20240216	120100	1521710	9150	9150	9150	9150	0
519	20240216	120000	1521710	9150	9150	9150	9150	0
520	20240216	115900	1521710	9150	9150	9150	9150	0
521	20240216	115800	1521710	9150	9150	9150	9150	0
522	20240216	115700	1521710	9150	9150	9150	9150	0
523	20240216	115600	1521710	9150	9150	9150	9150	0
524	20240216	115500	1521710	9150	9150	9150	9150	0
525	20240216	115400	1521710	9150	9150	9150	9150	0
526	20240216	115300	1521710	9150	9150	9150	9150	0
527	20240216	115200	1521710	9150	9150	9150	9150	0
528	20240216	115100	1521710	9150	9150	9150	9150	0
529	20240216	115000	1521710	9150	9150	9150	9150	0
530	20240216	114900	1521710	9150	9150	9150	9150	0
531	20240216	114800	1521710	9150	9150	9150	9150	0
532	20240216	114700	1521710	9150	9150	9150	9150	0
533	20240216	114600	1521710	9150	9150	9150	9150	0
534	20240216	114500	1521710	9150	9150	9150	9150	0
535	20240216	114400	1521710	9150	9150	9150	9150	0
536	20240216	114300	1521710	9150	9150	9150	9150	0
537	20240216	114200	1521710	9150	9150	9150	9150	0
538	20240216	114100	1521710	9150	9150	9150	9150	0
539	20240216	114000	1521710	9150	9150	9150	9150	0
540	20240216	113900	1521710	9150	9150	9150	9150	0
541	20240216	113800	1521710	9150	9150	9150	9150	0
542	20240216	113700	1521710	9150	9150	9150	9150	0
543	20240216	113600	1521710	9150	9150	9150	9150	0
544	20240216	113500	1521710	9150	9150	9150	9150	0
545	20240216	113400	1521710	9150	9150	9150	9150	0
546	20240216	113300	1521710	9150	9000	9150	9000	51
547	20240216	113200	1062560	9180	9180	9180	9180	0
548	20240216	113100	1062560	9180	9180	9180	9180	0
549	20240216	113000	1062560	9180	9180	9180	9180	0
550	20240216	112900	1062560	9180	9180	9180	9180	0
551	20240216	112800	1062560	9180	9180	9180	9180	0
552	20240216	112700	1062560	9180	9180	9180	9180	0
553	20240216	112600	1062560	9180	9180	9180	9180	0
554	20240216	112500	1062560	9180	9180	9180	9180	0
555	20240216	112400	1062560	9180	9180	9180	9180	0
556	20240216	112300	1062560	9180	9180	9180	9180	0
557	20240216	112200	1062560	9180	9180	9180	9180	0
558	20240216	112100	1062560	9180	9180	9180	9180	0
559	20240216	112000	1062560	9180	9180	9180	9180	0
560	20240216	111900	1062560	9180	9180	9180	9180	0
561	20240216	111800	1062560	9180	9180	9180	9180	0
562	20240216	111700	1062560	9180	9180	9180	9180	0
563	20240216	111600	1062560	9180	9180	9180	9180	0
564	20240216	111500	1062560	9180	9180	9180	9180	0
565	20240216	111400	1062560	9180	9180	9180	9180	0
566	20240216	111300	1062560	9180	9180	9180	9180	0
567	20240216	111200	1062560	9180	9180	9180	9180	0
568	20240216	111100	1062560	9180	9180	9180	9180	0
569	20240216	111000	1062560	9180	9180	9180	9180	0
570	20240216	110900	1062560	9180	9180	9180	9180	0
571	20240216	110800	1062560	9180	9180	9180	9180	0
572	20240216	110700	1062560	9180	9180	9180	9180	0
573	20240216	110600	1062560	9180	9180	9180	9180	0
574	20240216	110500	1062560	9180	9180	9180	9180	0
575	20240216	110400	1062560	9180	9180	9180	9180	0
576	20240216	110300	1062560	9180	9180	9180	9180	0
577	20240216	110200	1062560	9180	9180	9180	9180	0
578	20240216	110100	1062560	9180	9180	9180	9180	0
579	20240216	110000	1062560	9180	9180	9180	9180	0
580	20240216	105900	1062560	9180	9180	9180	9180	0
581	20240216	105800	1062560	9180	9180	9180	9180	0
582	20240216	105700	1062560	9180	9180	9180	9180	0
583	20240216	105600	1062560	9180	9180	9180	9180	0
584	20240216	105500	1062560	9180	9180	9180	9180	0
585	20240216	105400	1062560	9180	9180	9180	9180	0
586	20240216	105300	1062560	9180	9180	9180	9180	0
587	20240216	105200	1062560	9180	9180	9180	9180	0
588	20240216	105100	1062560	9180	9180	9180	9180	0
589	20240216	105000	1062560	9180	9180	9180	9180	0
590	20240216	104900	1062560	9180	9180	9180	9180	0
591	20240216	104800	1062560	9180	9180	9180	9180	0
592	20240216	104700	1062560	9180	9180	9180	9180	0
593	20240216	104600	1062560	9180	9180	9180	9180	0
594	20240216	104500	1062560	9180	9180	9180	9180	0
595	20240216	104400	1062560	9180	9180	9180	9180	0
596	20240216	104300	1062560	9180	9180	9180	9180	0
597	20240216	104200	1062560	9180	9180	9180	9180	0
598	20240216	104100	1062560	9180	9180	9180	9180	0
599	20240216	104000	1062560	9180	9180	9180	9180	0
600	20240216	103900	1062560	9180	9180	9180	9180	0
601	20240216	103800	1062560	9180	9180	9180	9180	0
602	20240216	103700	1062560	9180	9180	9180	9180	0
603	20240216	103600	1062560	9180	9180	9180	9180	0
604	20240216	103500	1062560	9180	9180	9180	9180	0
605	20240216	103400	1062560	9180	9180	9180	9180	0
606	20240216	103300	1062560	9180	9180	9180	9180	0
607	20240216	103200	1062560	9180	9180	9180	9180	0
608	20240216	103100	1062560	9180	9180	9180	9180	0
609	20240216	103000	1062560	9180	9180	9180	9180	0
610	20240216	102900	1062560	9180	9180	9180	9180	0
611	20240216	102800	1062560	9180	9180	9180	9180	0
612	20240216	102700	1062560	9180	9180	9180	9180	0
613	20240216	102600	1062560	9180	9180	9180	9180	0
614	20240216	102500	1062560	9180	9180	9180	9180	0
615	20240216	102400	1062560	9180	9180	9180	9180	0
616	20240216	102300	1062560	9180	9180	9180	9180	0
617	20240216	102200	1062560	9180	9180	9180	9180	0
618	20240216	102100	1062560	9180	9180	9180	9180	0
619	20240216	102000	1062560	9180	9180	9180	9180	0
620	20240216	101900	1062560	9180	9180	9180	9180	0
621	20240216	101800	1062560	9180	9000	9180	9000	116
622	20240216	101700	18380	9190	9190	9190	9190	0
623	20240216	101600	18380	9190	9190	9190	9190	0
624	20240216	101500	18380	9190	9190	9190	9190	0
625	20240216	101400	18380	9190	9190	9190	9190	0
626	20240216	101300	18380	9190	9190	9190	9190	0
627	20240216	101200	18380	9190	9190	9190	9190	0
628	20240216	101100	18380	9190	9190	9190	9190	0
629	20240216	101000	18380	9190	9190	9190	9190	0
630	20240216	100900	18380	9190	9190	9190	9190	0
631	20240216	100800	18380	9190	9190	9190	9190	0
632	20240216	100700	18380	9190	9190	9190	9190	0
633	20240216	100600	18380	9190	9190	9190	9190	0
634	20240216	100500	18380	9190	9190	9190	9190	0
635	20240216	100400	18380	9190	9190	9190	9190	0
636	20240216	100300	18380	9190	9190	9190	9190	0
637	20240216	100200	18380	9190	9190	9190	9190	0
638	20240216	100100	18380	9190	9190	9190	9190	0
639	20240216	100000	18380	9190	9190	9190	9190	0
640	20240216	095900	18380	9190	9190	9190	9190	0
641	20240216	095800	18380	9190	9190	9190	9190	0
642	20240216	095700	18380	9190	9190	9190	9190	0
643	20240216	095600	18380	9190	9190	9190	9190	0
644	20240216	095500	18380	9190	9190	9190	9190	0
645	20240216	095400	18380	9190	9190	9190	9190	0
646	20240216	095300	18380	9190	9190	9190	9190	0
647	20240216	095200	18380	9190	9190	9190	9190	0
648	20240216	095100	18380	9190	9190	9190	9190	0
649	20240216	095000	18380	9190	9190	9190	9190	1
650	20240216	094900	9190	9190	9190	9190	9190	0
651	20240216	094800	9190	9190	9190	9190	9190	0
652	20240216	094700	9190	9190	9190	9190	9190	0
653	20240216	094600	9190	9190	9190	9190	9190	0
654	20240216	094500	9190	9190	9190	9190	9190	0
655	20240216	094400	9190	9190	9190	9190	9190	0
656	20240216	094300	9190	9190	9190	9190	9190	0
657	20240216	094200	9190	9190	9190	9190	9190	0
658	20240216	094100	9190	9190	9190	9190	9190	0
659	20240216	094000	9190	9190	9190	9190	9190	0
660	20240216	093900	9190	9190	9190	9190	9190	0
661	20240216	093800	9190	9190	9190	9190	9190	0
662	20240216	093700	9190	9190	9190	9190	9190	0
663	20240216	093600	9190	9190	9190	9190	9190	0
664	20240216	093500	9190	9190	9190	9190	9190	0
665	20240216	093400	9190	9190	9190	9190	9190	0
666	20240216	093300	9190	9190	9190	9190	9190	0
667	20240216	093200	9190	9190	9190	9190	9190	0
668	20240216	093100	9190	9190	9190	9190	9190	0
669	20240216	093000	9190	9190	9190	9190	9190	0
670	20240216	092900	9190	9190	9190	9190	9190	0
671	20240216	092800	9190	9190	9190	9190	9190	0
672	20240216	092700	9190	9190	9190	9190	9190	0
673	20240216	092600	9190	9190	9190	9190	9190	0
674	20240216	092500	9190	9190	9190	9190	9190	0
675	20240216	092400	9190	9190	9190	9190	9190	0
676	20240216	092300	9190	9190	9190	9190	9190	0
677	20240216	092200	9190	9190	9190	9190	9190	0
678	20240216	092100	9190	9190	9190	9190	9190	0
679	20240216	092000	9190	9190	9190	9190	9190	0
680	20240216	091900	9190	9190	9190	9190	9190	0
681	20240216	091800	9190	9190	9190	9190	9190	0
682	20240216	091700	9190	9190	9190	9190	9190	0
683	20240216	091600	9190	9190	9190	9190	9190	0
684	20240216	091500	9190	9190	9190	9190	9190	0
685	20240216	091400	9190	9190	9190	9190	9190	0
686	20240216	091300	9190	9190	9190	9190	9190	0
687	20240216	091200	9190	9190	9190	9190	9190	0
688	20240216	091100	9190	9190	9190	9190	9190	0
689	20240216	091000	9190	9190	9190	9190	9190	0
690	20240216	090900	9190	9190	9190	9190	9190	0
691	20240216	090800	9190	9190	9190	9190	9190	0
692	20240216	090700	9190	9190	9190	9190	9190	0
693	20240216	090600	9190	9190	9190	9190	9190	0
694	20240216	090500	9190	9190	9190	9190	9190	0
695	20240216	090400	9190	9190	9190	9190	9190	0
696	20240216	090300	9190	9190	9190	9190	9190	0
697	20240216	090200	9190	9190	9190	9190	9190	0
698	20240216	090100	9190	9190	9190	9190	9190	0
699	20240216	090000	9190	9190	9190	9190	9190	1