KissMeData/356890/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211400	82053460	9860	9860	9860	9860	239
3	20240216	211300	82053460	9860	9860	9860	9860	0
4	20240216	211200	82053460	9860	9860	9860	9860	0
5	20240216	211100	82053460	9860	9860	9860	9860	0
6	20240216	211000	82053460	9860	9860	9860	9860	0
7	20240216	210900	82053460	9860	9860	9860	9860	0
8	20240216	210800	82053460	9860	9860	9860	9860	0
9	20240216	210700	82053460	9860	9860	9860	9860	0
10	20240216	210600	82053460	9860	9860	9860	9860	0
11	20240216	210500	82053460	9860	9860	9860	9860	0
12	20240216	210400	82053460	9860	9860	9860	9860	0
13	20240216	210300	82053460	9860	9860	9860	9860	0
14	20240216	210200	82053460	9860	9860	9860	9860	0
15	20240216	210100	82053460	9860	9860	9860	9860	0
16	20240216	210000	82053460	9860	9860	9860	9860	0
17	20240216	205900	82053460	9860	9860	9860	9860	0
18	20240216	205800	82053460	9860	9860	9860	9860	0
19	20240216	205700	82053460	9860	9860	9860	9860	0
20	20240216	205600	82053460	9860	9860	9860	9860	0
21	20240216	205500	82053460	9860	9860	9860	9860	0
22	20240216	205400	82053460	9860	9860	9860	9860	0
23	20240216	205300	82053460	9860	9860	9860	9860	0
24	20240216	205200	82053460	9860	9860	9860	9860	0
25	20240216	205100	82053460	9860	9860	9860	9860	0
26	20240216	205000	82053460	9860	9860	9860	9860	0
27	20240216	204900	82053460	9860	9860	9860	9860	0
28	20240216	204800	82053460	9860	9860	9860	9860	0
29	20240216	204700	82053460	9860	9860	9860	9860	0
30	20240216	204600	82053460	9860	9860	9860	9860	0
31	20240216	204500	82053460	9860	9860	9860	9860	0
32	20240216	204400	82053460	9860	9860	9860	9860	239
33	20240216	204300	82053460	9860	9860	9860	9860	0
34	20240216	204200	82053460	9860	9860	9860	9860	0
35	20240216	204100	82053460	9860	9860	9860	9860	0
36	20240216	204000	82053460	9860	9860	9860	9860	0
37	20240216	203900	82053460	9860	9860	9860	9860	0
38	20240216	203800	82053460	9860	9860	9860	9860	0
39	20240216	203700	82053460	9860	9860	9860	9860	0
40	20240216	203600	82053460	9860	9860	9860	9860	0
41	20240216	203500	82053460	9860	9860	9860	9860	0
42	20240216	203400	82053460	9860	9860	9860	9860	0
43	20240216	203300	82053460	9860	9860	9860	9860	0
44	20240216	203200	82053460	9860	9860	9860	9860	0
45	20240216	203100	82053460	9860	9860	9860	9860	0
46	20240216	203000	82053460	9860	9860	9860	9860	0
47	20240216	202900	82053460	9860	9860	9860	9860	0
48	20240216	202800	82053460	9860	9860	9860	9860	0
49	20240216	202700	82053460	9860	9860	9860	9860	0
50	20240216	202600	82053460	9860	9860	9860	9860	0
51	20240216	202500	82053460	9860	9860	9860	9860	0
52	20240216	202400	82053460	9860	9860	9860	9860	0
53	20240216	202300	82053460	9860	9860	9860	9860	0
54	20240216	202200	82053460	9860	9860	9860	9860	0
55	20240216	202100	82053460	9860	9860	9860	9860	0
56	20240216	202000	82053460	9860	9860	9860	9860	0
57	20240216	201900	82053460	9860	9860	9860	9860	0
58	20240216	201800	82053460	9860	9860	9860	9860	0
59	20240216	201700	82053460	9860	9860	9860	9860	0
60	20240216	201600	82053460	9860	9860	9860	9860	0
61	20240216	201500	82053460	9860	9860	9860	9860	0
62	20240216	201400	82053460	9860	9860	9860	9860	239
63	20240216	201300	82053460	9860	9860	9860	9860	0
64	20240216	201200	82053460	9860	9860	9860	9860	0
65	20240216	201100	82053460	9860	9860	9860	9860	0
66	20240216	201000	82053460	9860	9860	9860	9860	0
67	20240216	200900	82053460	9860	9860	9860	9860	0
68	20240216	200800	82053460	9860	9860	9860	9860	0
69	20240216	200700	82053460	9860	9860	9860	9860	0
70	20240216	200600	82053460	9860	9860	9860	9860	0
71	20240216	200500	82053460	9860	9860	9860	9860	0
72	20240216	200400	82053460	9860	9860	9860	9860	0
73	20240216	200300	82053460	9860	9860	9860	9860	0
74	20240216	200200	82053460	9860	9860	9860	9860	0
75	20240216	200100	82053460	9860	9860	9860	9860	0
76	20240216	200000	82053460	9860	9860	9860	9860	0
77	20240216	195900	82053460	9860	9860	9860	9860	0
78	20240216	195800	82053460	9860	9860	9860	9860	0
79	20240216	195700	82053460	9860	9860	9860	9860	0
80	20240216	195600	82053460	9860	9860	9860	9860	0
81	20240216	195500	82053460	9860	9860	9860	9860	0
82	20240216	195400	82053460	9860	9860	9860	9860	0
83	20240216	195300	82053460	9860	9860	9860	9860	0
84	20240216	195200	82053460	9860	9860	9860	9860	0
85	20240216	195100	82053460	9860	9860	9860	9860	0
86	20240216	195000	82053460	9860	9860	9860	9860	0
87	20240216	194900	82053460	9860	9860	9860	9860	0
88	20240216	194800	82053460	9860	9860	9860	9860	0
89	20240216	194700	82053460	9860	9860	9860	9860	0
90	20240216	194600	82053460	9860	9860	9860	9860	0
91	20240216	194500	82053460	9860	9860	9860	9860	0
92	20240216	194400	82053460	9860	9860	9860	9860	239
93	20240216	194300	82053460	9860	9860	9860	9860	0
94	20240216	194200	82053460	9860	9860	9860	9860	0
95	20240216	194100	82053460	9860	9860	9860	9860	0
96	20240216	194000	82053460	9860	9860	9860	9860	0
97	20240216	193900	82053460	9860	9860	9860	9860	0
98	20240216	193800	82053460	9860	9860	9860	9860	0
99	20240216	193700	82053460	9860	9860	9860	9860	0
100	20240216	193600	82053460	9860	9860	9860	9860	0
101	20240216	193500	82053460	9860	9860	9860	9860	0
102	20240216	193400	82053460	9860	9860	9860	9860	0
103	20240216	193300	82053460	9860	9860	9860	9860	0
104	20240216	193200	82053460	9860	9860	9860	9860	0
105	20240216	193100	82053460	9860	9860	9860	9860	0
106	20240216	193000	82053460	9860	9860	9860	9860	0
107	20240216	192900	82053460	9860	9860	9860	9860	0
108	20240216	192800	82053460	9860	9860	9860	9860	0
109	20240216	192700	82053460	9860	9860	9860	9860	0
110	20240216	192600	82053460	9860	9860	9860	9860	0
111	20240216	192500	82053460	9860	9860	9860	9860	0
112	20240216	192400	82053460	9860	9860	9860	9860	0
113	20240216	192300	82053460	9860	9860	9860	9860	0
114	20240216	192200	82053460	9860	9860	9860	9860	0
115	20240216	192100	82053460	9860	9860	9860	9860	0
116	20240216	192000	82053460	9860	9860	9860	9860	0
117	20240216	191900	82053460	9860	9860	9860	9860	0
118	20240216	191800	82053460	9860	9860	9860	9860	0
119	20240216	191700	82053460	9860	9860	9860	9860	0
120	20240216	191600	82053460	9860	9860	9860	9860	0
121	20240216	191500	82053460	9860	9860	9860	9860	0
122	20240216	191400	82053460	9860	9860	9860	9860	239
123	20240216	191300	82053460	9860	9860	9860	9860	0
124	20240216	191200	82053460	9860	9860	9860	9860	0
125	20240216	191100	82053460	9860	9860	9860	9860	0
126	20240216	191000	82053460	9860	9860	9860	9860	0
127	20240216	190900	82053460	9860	9860	9860	9860	0
128	20240216	190800	82053460	9860	9860	9860	9860	0
129	20240216	190700	82053460	9860	9860	9860	9860	0
130	20240216	190600	82053460	9860	9860	9860	9860	0
131	20240216	190500	82053460	9860	9860	9860	9860	0
132	20240216	190400	82053460	9860	9860	9860	9860	0
133	20240216	190300	82053460	9860	9860	9860	9860	0
134	20240216	190200	82053460	9860	9860	9860	9860	0
135	20240216	190100	82053460	9860	9860	9860	9860	0
136	20240216	190000	82053460	9860	9860	9860	9860	0
137	20240216	185900	82053460	9860	9860	9860	9860	0
138	20240216	185800	82053460	9860	9860	9860	9860	0
139	20240216	185700	82053460	9860	9860	9860	9860	0
140	20240216	185600	82053460	9860	9860	9860	9860	0
141	20240216	185500	82053460	9860	9860	9860	9860	0
142	20240216	185400	82053460	9860	9860	9860	9860	0
143	20240216	185300	82053460	9860	9860	9860	9860	0
144	20240216	185200	82053460	9860	9860	9860	9860	0
145	20240216	185100	82053460	9860	9860	9860	9860	0
146	20240216	185000	82053460	9860	9860	9860	9860	0
147	20240216	184900	82053460	9860	9860	9860	9860	0
148	20240216	184800	82053460	9860	9860	9860	9860	0
149	20240216	184700	82053460	9860	9860	9860	9860	0
150	20240216	184600	82053460	9860	9860	9860	9860	0
151	20240216	184500	82053460	9860	9860	9860	9860	0
152	20240216	184400	82053460	9860	9860	9860	9860	239
153	20240216	184300	82053460	9860	9860	9860	9860	0
154	20240216	184200	82053460	9860	9860	9860	9860	0
155	20240216	184100	82053460	9860	9860	9860	9860	0
156	20240216	184000	82053460	9860	9860	9860	9860	0
157	20240216	183900	82053460	9860	9860	9860	9860	0
158	20240216	183800	82053460	9860	9860	9860	9860	0
159	20240216	183700	82053460	9860	9860	9860	9860	0
160	20240216	183600	82053460	9860	9860	9860	9860	0
161	20240216	183500	82053460	9860	9860	9860	9860	0
162	20240216	183400	82053460	9860	9860	9860	9860	0
163	20240216	183300	82053460	9860	9860	9860	9860	0
164	20240216	183200	82053460	9860	9860	9860	9860	0
165	20240216	183100	82053460	9860	9860	9860	9860	0
166	20240216	183000	82053460	9860	9860	9860	9860	0
167	20240216	182900	82053460	9860	9860	9860	9860	0
168	20240216	182800	82053460	9860	9860	9860	9860	0
169	20240216	182700	82053460	9860	9860	9860	9860	0
170	20240216	182600	82053460	9860	9860	9860	9860	0
171	20240216	182500	82053460	9860	9860	9860	9860	0
172	20240216	182400	82053460	9860	9860	9860	9860	0
173	20240216	182300	82053460	9860	9860	9860	9860	0
174	20240216	182200	82053460	9860	9860	9860	9860	0
175	20240216	182100	82053460	9860	9860	9860	9860	0
176	20240216	182000	82053460	9860	9860	9860	9860	0
177	20240216	181900	82053460	9860	9860	9860	9860	0
178	20240216	181800	82053460	9860	9860	9860	9860	0
179	20240216	181700	82053460	9860	9860	9860	9860	0
180	20240216	181600	82053460	9860	9860	9860	9860	0
181	20240216	181500	82053460	9860	9860	9860	9860	0
182	20240216	181400	82053460	9860	9860	9860	9860	239
183	20240216	181300	82053460	9860	9860	9860	9860	0
184	20240216	181200	82053460	9860	9860	9860	9860	0
185	20240216	181100	82053460	9860	9860	9860	9860	0
186	20240216	181000	82053460	9860	9860	9860	9860	0
187	20240216	180900	82053460	9860	9860	9860	9860	0
188	20240216	180800	82053460	9860	9860	9860	9860	0
189	20240216	180700	82053460	9860	9860	9860	9860	0
190	20240216	180600	82053460	9860	9860	9860	9860	0
191	20240216	180500	82053460	9860	9860	9860	9860	0
192	20240216	180400	82053460	9860	9860	9860	9860	0
193	20240216	180300	82053460	9860	9860	9860	9860	0
194	20240216	180200	82053460	9860	9860	9860	9860	0
195	20240216	180100	82053460	9860	9860	9860	9860	0
196	20240216	180000	82053460	9860	9860	9860	9860	0
197	20240216	175900	82053460	9860	9860	9860	9860	0
198	20240216	175800	82053460	9860	9860	9860	9860	0
199	20240216	175700	82053460	9860	9860	9860	9860	0
200	20240216	175600	82053460	9860	9860	9860	9860	0
201	20240216	175500	82053460	9860	9860	9860	9860	0
202	20240216	175400	82053460	9860	9860	9860	9860	0
203	20240216	175300	82053460	9860	9860	9860	9860	0
204	20240216	175200	82053460	9860	9860	9860	9860	0
205	20240216	175100	82053460	9860	9860	9860	9860	0
206	20240216	175000	82053460	9860	9860	9860	9860	0
207	20240216	174900	82053460	9860	9860	9860	9860	0
208	20240216	174800	82053460	9860	9860	9860	9860	0
209	20240216	174700	82053460	9860	9860	9860	9860	0
210	20240216	174600	82053460	9860	9860	9860	9860	0
211	20240216	174500	82053460	9860	9860	9860	9860	0
212	20240216	174400	82053460	9860	9860	9860	9860	239
213	20240216	174300	82053460	9860	9860	9860	9860	0
214	20240216	174200	82053460	9860	9860	9860	9860	0
215	20240216	174100	82053460	9860	9860	9860	9860	0
216	20240216	174000	82053460	9860	9860	9860	9860	0
217	20240216	173900	82053460	9860	9860	9860	9860	0
218	20240216	173800	82053460	9860	9860	9860	9860	0
219	20240216	173700	82053460	9860	9860	9860	9860	0
220	20240216	173600	82053460	9860	9860	9860	9860	0
221	20240216	173500	82053460	9860	9860	9860	9860	0
222	20240216	173400	82053460	9860	9860	9860	9860	0
223	20240216	173300	82053460	9860	9860	9860	9860	0
224	20240216	173200	82053460	9860	9860	9860	9860	0
225	20240216	173100	82053460	9860	9860	9860	9860	0
226	20240216	173000	82053460	9860	9860	9860	9860	0
227	20240216	172900	82053460	9860	9860	9860	9860	0
228	20240216	172800	82053460	9860	9860	9860	9860	0
229	20240216	172700	82053460	9860	9860	9860	9860	0
230	20240216	172600	82053460	9860	9860	9860	9860	0
231	20240216	172500	82053460	9860	9860	9860	9860	0
232	20240216	172400	82053460	9860	9860	9860	9860	0
233	20240216	172300	82053460	9860	9860	9860	9860	0
234	20240216	172200	82053460	9860	9860	9860	9860	0
235	20240216	172100	82053460	9860	9860	9860	9860	0
236	20240216	172000	82053460	9860	9860	9860	9860	0
237	20240216	171900	82053460	9860	9860	9860	9860	0
238	20240216	171800	82053460	9860	9860	9860	9860	0
239	20240216	171700	82053460	9860	9860	9860	9860	0
240	20240216	171600	82053460	9860	9860	9860	9860	0
241	20240216	171500	82053460	9860	9860	9860	9860	0
242	20240216	171400	82053460	9860	9860	9860	9860	239
243	20240216	171300	82053460	9860	9860	9860	9860	0
244	20240216	171200	82053460	9860	9860	9860	9860	0
245	20240216	171100	82053460	9860	9860	9860	9860	0
246	20240216	171000	82053460	9860	9860	9860	9860	0
247	20240216	170900	82053460	9860	9860	9860	9860	0
248	20240216	170800	82053460	9860	9860	9860	9860	0
249	20240216	170700	82053460	9860	9860	9860	9860	0
250	20240216	170600	82053460	9860	9860	9860	9860	0
251	20240216	170500	82053460	9860	9860	9860	9860	0
252	20240216	170400	82053460	9860	9860	9860	9860	0
253	20240216	170300	82053460	9860	9860	9860	9860	0
254	20240216	170200	82053460	9860	9860	9860	9860	0
255	20240216	170100	82053460	9860	9860	9860	9860	0
256	20240216	170000	82053460	9860	9860	9860	9860	0
257	20240216	165900	82053460	9860	9860	9860	9860	0
258	20240216	165800	82053460	9860	9860	9860	9860	0
259	20240216	165700	82053460	9860	9860	9860	9860	0
260	20240216	165600	82053460	9860	9860	9860	9860	0
261	20240216	165500	82053460	9860	9860	9860	9860	0
262	20240216	165400	82053460	9860	9860	9860	9860	0
263	20240216	165300	82053460	9860	9860	9860	9860	0
264	20240216	165200	82053460	9860	9860	9860	9860	0
265	20240216	165100	82053460	9860	9860	9860	9860	0
266	20240216	165000	82053460	9860	9860	9860	9860	0
267	20240216	164900	82053460	9860	9860	9860	9860	0
268	20240216	164800	82053460	9860	9860	9860	9860	0
269	20240216	164700	82053460	9860	9860	9860	9860	0
270	20240216	164600	82053460	9860	9860	9860	9860	0
271	20240216	164500	82053460	9860	9860	9860	9860	0
272	20240216	164400	82053460	9860	9860	9860	9860	239
273	20240216	164300	82053460	9860	9860	9860	9860	0
274	20240216	164200	82053460	9860	9860	9860	9860	0
275	20240216	164100	82053460	9860	9860	9860	9860	0
276	20240216	164000	82053460	9860	9860	9860	9860	0
277	20240216	163900	82053460	9860	9860	9860	9860	0
278	20240216	163800	82053460	9860	9860	9860	9860	0
279	20240216	163700	82053460	9860	9860	9860	9860	0
280	20240216	163600	82053460	9860	9860	9860	9860	0
281	20240216	163500	82053460	9860	9860	9860	9860	0
282	20240216	163400	82053460	9860	9860	9860	9860	0
283	20240216	163300	82053460	9860	9860	9860	9860	0
284	20240216	163200	82053460	9860	9860	9860	9860	0
285	20240216	163100	82053460	9860	9860	9860	9860	0
286	20240216	163000	82053460	9860	9860	9860	9860	0
287	20240216	162900	82053460	9860	9860	9860	9860	0
288	20240216	162800	82053460	9860	9860	9860	9860	0
289	20240216	162700	82053460	9860	9860	9860	9860	0
290	20240216	162600	82053460	9860	9860	9860	9860	0
291	20240216	162500	82053460	9860	9860	9860	9860	0
292	20240216	162400	82053460	9860	9860	9860	9860	0
293	20240216	162300	82053460	9860	9860	9860	9860	0
294	20240216	162200	82053460	9860	9860	9860	9860	0
295	20240216	162100	82053460	9860	9860	9860	9860	0
296	20240216	162000	82053460	9860	9860	9860	9860	0
297	20240216	161900	82053460	9860	9860	9860	9860	0
298	20240216	161800	82053460	9860	9860	9860	9860	0
299	20240216	161700	82053460	9860	9860	9860	9860	0
300	20240216	161600	82053460	9860	9860	9860	9860	0
301	20240216	161500	82053460	9860	9860	9860	9860	0
302	20240216	161400	82053460	9860	9860	9860	9860	239
303	20240216	161300	82053460	9860	9860	9860	9860	0
304	20240216	161200	82053460	9860	9860	9860	9860	0
305	20240216	161100	82053460	9860	9860	9860	9860	0
306	20240216	161000	82053460	9860	9860	9860	9860	0
307	20240216	160900	82053460	9860	9860	9860	9860	0
308	20240216	160800	82053460	9860	9860	9860	9860	0
309	20240216	160700	82053460	9860	9860	9860	9860	0
310	20240216	160600	82053460	9860	9860	9860	9860	0
311	20240216	160500	82053460	9860	9860	9860	9860	0
312	20240216	160400	82053460	9860	9860	9860	9860	0
313	20240216	160300	82053460	9860	9860	9860	9860	0
314	20240216	160200	82053460	9860	9860	9860	9860	0
315	20240216	160100	82053460	9860	9860	9860	9860	0
316	20240216	160000	82053460	9860	9860	9860	9860	0
317	20240216	155900	82053460	9860	9860	9860	9860	0
318	20240216	155800	82053460	9860	9860	9860	9860	0
319	20240216	155700	82053460	9860	9860	9860	9860	0
320	20240216	155600	82053460	9860	9860	9860	9860	0
321	20240216	155500	82053460	9860	9860	9860	9860	0
322	20240216	155400	82053460	9860	9860	9860	9860	0
323	20240216	155300	82053460	9860	9860	9860	9860	0
324	20240216	155200	82053460	9860	9860	9860	9860	0
325	20240216	155100	82053460	9860	9860	9860	9860	0
326	20240216	155000	82053460	9860	9860	9860	9860	0
327	20240216	154900	82053460	9860	9860	9860	9860	0
328	20240216	154800	82053460	9860	9860	9860	9860	0
329	20240216	154700	82053460	9860	9860	9860	9860	0
330	20240216	154600	82053460	9860	9860	9860	9860	0
331	20240216	154500	82053460	9860	9860	9860	9860	0
332	20240216	154400	82053460	9860	9860	9860	9860	239
333	20240216	154300	82053460	9860	9860	9860	9860	0
334	20240216	154200	82053460	9860	9860	9860	9860	0
335	20240216	154100	82053460	9860	9860	9860	9860	0
336	20240216	154000	82053460	9860	9860	9860	9860	0
337	20240216	153900	82053460	9860	9860	9860	9860	0
338	20240216	153800	82053460	9860	9860	9860	9860	0
339	20240216	153700	82053460	9860	9860	9860	9860	0
340	20240216	153600	82053460	9860	9860	9860	9860	0
341	20240216	153500	82053460	9860	9860	9860	9860	0
342	20240216	153400	82053460	9860	9860	9860	9860	0
343	20240216	153300	82053460	9860	9860	9860	9860	0
344	20240216	153200	82053460	9860	9860	9860	9860	0
345	20240216	153100	82053460	9860	9860	9860	9860	0
346	20240216	153000	82053460	9860	9860	9860	9860	239
347	20240216	152900	79696920	9860	9860	9860	9860	0
348	20240216	152800	79696920	9860	9860	9860	9860	0
349	20240216	152700	79696920	9860	9860	9860	9860	0
350	20240216	152600	79696920	9860	9860	9860	9860	0
351	20240216	152500	79696920	9860	9860	9860	9860	0
352	20240216	152400	79696920	9860	9860	9860	9860	0
353	20240216	152300	79696920	9860	9860	9860	9860	0
354	20240216	152200	79696920	9860	9860	9860	9860	0
355	20240216	152100	79696920	9860	9860	9860	9860	0
356	20240216	152000	79696920	9860	9860	9860	9860	0
357	20240216	151900	79696920	9860	9860	9860	9860	34
358	20240216	151800	79361680	9850	9850	9850	9850	68
359	20240216	151700	78691880	9860	9830	9860	9830	104
360	20240216	151600	77669470	9810	9810	9810	9810	0
361	20240216	151500	77669470	9810	9850	9850	9800	601
362	20240216	151400	71766800	9870	9870	9870	9870	0
363	20240216	151300	71766800	9870	9870	9870	9870	0
364	20240216	151200	71766800	9870	9870	9870	9870	0
365	20240216	151100	71766800	9870	9860	9870	9830	128
366	20240216	151000	70506510	9870	9870	9870	9870	1
367	20240216	150900	70496640	9870	9870	9870	9870	0
368	20240216	150800	70496640	9870	9870	9870	9870	0
369	20240216	150700	70496640	9870	9870	9870	9870	0
370	20240216	150600	70496640	9870	9870	9870	9870	0
371	20240216	150500	70496640	9870	9870	9870	9870	0
372	20240216	150400	70496640	9870	9870	9870	9870	1
373	20240216	150300	70486770	9860	9860	9860	9860	0
374	20240216	150200	70486770	9860	9850	9860	9850	94
375	20240216	150100	69560200	9870	9870	9870	9870	0
376	20240216	150000	69560200	9870	9870	9870	9870	1
377	20240216	145900	69550330	9850	9850	9850	9850	0
378	20240216	145800	69550330	9850	9850	9850	9850	0
379	20240216	145700	69550330	9850	9850	9850	9850	0
380	20240216	145600	69550330	9850	9850	9850	9850	101
381	20240216	145500	68555480	9850	9850	9850	9850	0
382	20240216	145400	68555480	9850	9850	9850	9850	0
383	20240216	145300	68555480	9850	9850	9850	9850	0
384	20240216	145200	68555480	9850	9850	9850	9850	52
385	20240216	145100	68043280	9810	9810	9810	9810	0
386	20240216	145000	68043280	9810	9810	9810	9810	0
387	20240216	144900	68043280	9810	9860	9860	9810	1473
388	20240216	144800	53569590	9860	9860	9860	9860	0
389	20240216	144700	53569590	9860	9860	9860	9860	0
390	20240216	144600	53569590	9860	9880	9880	9860	530
391	20240216	144500	48338560	9910	9910	9910	9910	0
392	20240216	144400	48338560	9910	9910	9910	9910	0
393	20240216	144300	48338560	9910	9910	9910	9910	0
394	20240216	144200	48338560	9910	9910	9910	9910	0
395	20240216	144100	48338560	9910	9910	9910	9910	0
396	20240216	144000	48338560	9910	9910	9910	9910	0
397	20240216	143900	48338560	9910	9880	9910	9880	4
398	20240216	143800	48299010	9910	9910	9910	9910	0
399	20240216	143700	48299010	9910	9910	9910	9910	0
400	20240216	143600	48299010	9910	9910	9910	9910	1
401	20240216	143500	48289100	9880	9880	9880	9880	0
402	20240216	143400	48289100	9880	9880	9880	9880	10
403	20240216	143300	48190300	9910	9910	9910	9910	0
404	20240216	143200	48190300	9910	9910	9910	9910	0
405	20240216	143100	48190300	9910	9910	9910	9910	0
406	20240216	143000	48190300	9910	9910	9910	9910	0
407	20240216	142900	48190300	9910	9910	9910	9910	0
408	20240216	142800	48190300	9910	9910	9910	9910	15
409	20240216	142700	48041650	9920	9920	9920	9920	0
410	20240216	142600	48041650	9920	9920	9920	9920	0
411	20240216	142500	48041650	9920	9920	9920	9920	0
412	20240216	142400	48041650	9920	9920	9920	9920	1
413	20240216	142300	48031730	9920	9920	9920	9920	0
414	20240216	142200	48031730	9920	9920	9920	9920	0
415	20240216	142100	48031730	9920	9920	9920	9920	0
416	20240216	142000	48031730	9920	9920	9920	9920	0
417	20240216	141900	48031730	9920	9920	9920	9920	0
418	20240216	141800	48031730	9920	9920	9920	9920	0
419	20240216	141700	48031730	9920	9920	9920	9920	0
420	20240216	141600	48031730	9920	9920	9920	9920	0
421	20240216	141500	48031730	9920	9920	9920	9920	0
422	20240216	141400	48031730	9920	9920	9920	9920	0
423	20240216	141300	48031730	9920	9920	9920	9920	0
424	20240216	141200	48031730	9920	9920	9920	9920	0
425	20240216	141100	48031730	9920	9920	9920	9920	0
426	20240216	141000	48031730	9920	9920	9920	9920	0
427	20240216	140900	48031730	9920	9920	9920	9920	0
428	20240216	140800	48031730	9920	9920	9920	9920	0
429	20240216	140700	48031730	9920	9920	9920	9920	0
430	20240216	140600	48031730	9920	9920	9920	9920	0
431	20240216	140500	48031730	9920	9920	9920	9920	0
432	20240216	140400	48031730	9920	9920	9920	9920	1
433	20240216	140300	48021810	9870	9900	9900	9870	140
434	20240216	140200	46637110	9900	9900	9900	9900	0
435	20240216	140100	46637110	9900	9900	9900	9900	0
436	20240216	140000	46637110	9900	9900	9900	9900	0
437	20240216	135900	46637110	9900	9900	9900	9900	0
438	20240216	135800	46637110	9900	9900	9900	9900	0
439	20240216	135700	46637110	9900	9900	9900	9900	0
440	20240216	135600	46637110	9900	9900	9900	9900	0
441	20240216	135500	46637110	9900	9900	9900	9900	0
442	20240216	135400	46637110	9900	9900	9900	9900	0
443	20240216	135300	46637110	9900	9900	9900	9900	0
444	20240216	135200	46637110	9900	9900	9900	9900	0
445	20240216	135100	46637110	9900	9900	9900	9900	0
446	20240216	135000	46637110	9900	9900	9900	9900	0
447	20240216	134900	46637110	9900	9900	9900	9900	0
448	20240216	134800	46637110	9900	9900	9900	9900	0
449	20240216	134700	46637110	9900	9900	9900	9900	0
450	20240216	134600	46637110	9900	9900	9900	9900	0
451	20240216	134500	46637110	9900	9900	9900	9900	600
452	20240216	134400	40697110	9900	9900	9900	9900	46
453	20240216	134300	40241710	9900	9900	9900	9900	57
454	20240216	134200	39677410	9900	9900	9900	9900	101
455	20240216	134100	38677510	9900	9900	9900	9900	50
456	20240216	134000	38182510	9920	9920	9920	9920	0
457	20240216	133900	38182510	9920	9920	9920	9920	0
458	20240216	133800	38182510	9920	9920	9920	9920	0
459	20240216	133700	38182510	9920	9920	9920	9920	0
460	20240216	133600	38182510	9920	9920	9920	9920	2
461	20240216	133500	38162670	9900	9900	9900	9900	100
462	20240216	133400	37172670	9920	9920	9920	9920	0
463	20240216	133300	37172670	9920	9920	9920	9920	0
464	20240216	133200	37172670	9920	9920	9920	9920	0
465	20240216	133100	37172670	9920	9920	9920	9920	0
466	20240216	133000	37172670	9920	9920	9920	9920	20
467	20240216	132900	36974270	9920	9920	9920	9920	0
468	20240216	132800	36974270	9920	9920	9920	9920	0
469	20240216	132700	36974270	9920	9920	9920	9920	0
470	20240216	132600	36974270	9920	9920	9920	9920	0
471	20240216	132500	36974270	9920	9910	9920	9900	49
472	20240216	132400	36489140	9920	9920	9920	9920	1
473	20240216	132300	36479220	9910	9910	9910	9910	0
474	20240216	132200	36479220	9910	9910	9910	9910	0
475	20240216	132100	36479220	9910	9910	9910	9910	0
476	20240216	132000	36479220	9910	9910	9910	9910	0
477	20240216	131900	36479220	9910	9910	9910	9910	0
478	20240216	131800	36479220	9910	9910	9910	9910	0
479	20240216	131700	36479220	9910	9910	9910	9910	0
480	20240216	131600	36479220	9910	9910	9910	9910	0
481	20240216	131500	36479220	9910	9910	9910	9910	0
482	20240216	131400	36479220	9910	9910	9910	9910	21
483	20240216	131300	36271110	9910	9910	9910	9910	3
484	20240216	131200	36241380	9910	9910	9910	9910	0
485	20240216	131100	36241380	9910	9910	9910	9910	3
486	20240216	131000	36211650	9910	9910	9910	9910	0
487	20240216	130900	36211650	9910	9910	9910	9910	0
488	20240216	130800	36211650	9910	9910	9910	9910	2
489	20240216	130700	36191830	9910	9910	9910	9910	0
490	20240216	130600	36191830	9910	9910	9910	9910	1
491	20240216	130500	36181920	9910	9910	9910	9910	0
492	20240216	130400	36181920	9910	9910	9910	9910	0
493	20240216	130300	36181920	9910	9910	9910	9910	1
494	20240216	130200	36172010	9910	9910	9910	9910	0
495	20240216	130100	36172010	9910	9910	9910	9910	0
496	20240216	130000	36172010	9910	9910	9910	9910	0
497	20240216	125900	36172010	9910	9910	9910	9910	1
498	20240216	125800	36162100	9910	9910	9910	9910	0
499	20240216	125700	36162100	9910	9910	9910	9910	0
500	20240216	125600	36162100	9910	9910	9910	9910	2
501	20240216	125500	36142280	9920	9920	9920	9920	0
502	20240216	125400	36142280	9920	9920	9920	9920	0
503	20240216	125300	36142280	9920	9920	9920	9920	1
504	20240216	125200	36132360	9910	9910	9910	9910	0
505	20240216	125100	36132360	9910	9910	9910	9910	1
506	20240216	125000	36122450	9920	9920	9920	9920	0
507	20240216	124900	36122450	9920	9920	9920	9920	0
508	20240216	124800	36122450	9920	9920	9920	9920	1
509	20240216	124700	36112530	9910	9910	9910	9910	0
510	20240216	124600	36112530	9910	9910	9910	9910	1
511	20240216	124500	36102620	9910	9910	9910	9910	0
512	20240216	124400	36102620	9910	9910	9910	9910	0
513	20240216	124300	36102620	9910	9910	9910	9910	1
514	20240216	124200	36092710	9920	9920	9920	9920	0
515	20240216	124100	36092710	9920	9920	9920	9920	0
516	20240216	124000	36092710	9920	9920	9920	9920	1
517	20240216	123900	36082790	9910	9910	9910	9910	1
518	20240216	123800	36072880	9920	9920	9920	9920	0
519	20240216	123700	36072880	9920	9920	9920	9920	0
520	20240216	123600	36072880	9920	9910	9920	9910	2
521	20240216	123500	36053050	9920	9910	9920	9910	2
522	20240216	123400	36033220	9920	9910	9920	9910	60
523	20240216	123300	35438070	9920	9920	9920	9920	376
524	20240216	123200	31708150	9920	9920	9920	9920	1
525	20240216	123100	31698230	9910	9910	9910	9910	1
526	20240216	123000	31688320	9910	9910	9910	9910	4
527	20240216	122900	31648680	9920	9920	9920	9920	0
528	20240216	122800	31648680	9920	9920	9920	9920	0
529	20240216	122700	31648680	9920	9890	9920	9890	10
530	20240216	122600	31549750	9890	9890	9890	9890	20
531	20240216	122500	31351950	9890	9890	9890	9890	16
532	20240216	122400	31193710	9890	9890	9890	9890	0
533	20240216	122300	31193710	9890	9890	9890	9890	0
534	20240216	122200	31193710	9890	9890	9890	9890	0
535	20240216	122100	31193710	9890	9890	9890	9890	0
536	20240216	122000	31193710	9890	9890	9890	9890	0
537	20240216	121900	31193710	9890	9890	9890	9890	0
538	20240216	121800	31193710	9890	9890	9890	9890	0
539	20240216	121700	31193710	9890	9890	9890	9890	0
540	20240216	121600	31193710	9890	9890	9890	9890	0
541	20240216	121500	31193710	9890	9890	9890	9890	0
542	20240216	121400	31193710	9890	9890	9890	9890	0
543	20240216	121300	31193710	9890	9890	9890	9890	0
544	20240216	121200	31193710	9890	9890	9890	9890	235
545	20240216	121100	28869560	9920	9920	9920	9920	0
546	20240216	121000	28869560	9920	9920	9920	9920	0
547	20240216	120900	28869560	9920	9920	9920	9920	0
548	20240216	120800	28869560	9920	9920	9920	9920	0
549	20240216	120700	28869560	9920	9920	9920	9920	0
550	20240216	120600	28869560	9920	9920	9920	9920	0
551	20240216	120500	28869560	9920	9920	9920	9920	0
552	20240216	120400	28869560	9920	9920	9920	9920	0
553	20240216	120300	28869560	9920	9920	9920	9920	0
554	20240216	120200	28869560	9920	9920	9920	9920	0
555	20240216	120100	28869560	9920	9920	9920	9920	0
556	20240216	120000	28869560	9920	9920	9920	9920	0
557	20240216	115900	28869560	9920	9920	9920	9920	0
558	20240216	115800	28869560	9920	9920	9920	9920	0
559	20240216	115700	28869560	9920	9920	9920	9920	0
560	20240216	115600	28869560	9920	9920	9920	9920	0
561	20240216	115500	28869560	9920	9920	9920	9920	0
562	20240216	115400	28869560	9920	9920	9920	9920	0
563	20240216	115300	28869560	9920	9920	9920	9920	1
564	20240216	115200	28859640	9920	9920	9920	9920	0
565	20240216	115100	28859640	9920	9920	9920	9920	0
566	20240216	115000	28859640	9920	9920	9920	9920	0
567	20240216	114900	28859640	9920	9920	9920	9920	0
568	20240216	114800	28859640	9920	9920	9920	9920	0
569	20240216	114700	28859640	9920	9920	9920	9920	0
570	20240216	114600	28859640	9920	9920	9920	9920	0
571	20240216	114500	28859640	9920	9920	9920	9920	0
572	20240216	114400	28859640	9920	9920	9920	9920	0
573	20240216	114300	28859640	9920	9920	9920	9920	0
574	20240216	114200	28859640	9920	9920	9920	9920	0
575	20240216	114100	28859640	9920	9920	9920	9920	1
576	20240216	114000	28849720	9890	9920	9920	9890	505
577	20240216	113900	23848910	9920	9920	9920	9920	50
578	20240216	113800	23352910	9920	9920	9920	9920	0
579	20240216	113700	23352910	9920	9920	9920	9920	0
580	20240216	113600	23352910	9920	9920	9920	9920	0
581	20240216	113500	23352910	9920	9920	9920	9920	0
582	20240216	113400	23352910	9920	9920	9920	9920	0
583	20240216	113300	23352910	9920	9920	9920	9920	0
584	20240216	113200	23352910	9920	9920	9920	9920	0
585	20240216	113100	23352910	9920	9920	9920	9920	0
586	20240216	113000	23352910	9920	9920	9920	9920	0
587	20240216	112900	23352910	9920	9920	9920	9920	0
588	20240216	112800	23352910	9920	9920	9920	9920	0
589	20240216	112700	23352910	9920	9920	9920	9920	0
590	20240216	112600	23352910	9920	9920	9920	9920	0
591	20240216	112500	23352910	9920	9920	9920	9920	0
592	20240216	112400	23352910	9920	9920	9920	9920	0
593	20240216	112300	23352910	9920	9920	9920	9920	0
594	20240216	112200	23352910	9920	9920	9920	9920	0
595	20240216	112100	23352910	9920	9920	9920	9920	0
596	20240216	112000	23352910	9920	9920	9920	9920	50
597	20240216	111900	22856910	9920	9920	9920	9920	1
598	20240216	111800	22846990	9900	9900	9900	9900	0
599	20240216	111700	22846990	9900	9900	9900	9900	0
600	20240216	111600	22846990	9900	9900	9900	9900	0
601	20240216	111500	22846990	9900	9900	9900	9900	4
602	20240216	111400	22807390	9910	9910	9910	9910	0
603	20240216	111300	22807390	9910	9910	9910	9910	0
604	20240216	111200	22807390	9910	9910	9910	9910	0
605	20240216	111100	22807390	9910	9910	9910	9910	0
606	20240216	111000	22807390	9910	9910	9910	9910	0
607	20240216	110900	22807390	9910	9910	9910	9910	0
608	20240216	110800	22807390	9910	9910	9910	9910	0
609	20240216	110700	22807390	9910	9910	9910	9910	53
610	20240216	110600	22282160	9910	9910	9910	9910	51
611	20240216	110500	21776750	9910	9910	9910	9910	0
612	20240216	110400	21776750	9910	9910	9910	9910	0
613	20240216	110300	21776750	9910	9910	9910	9910	0
614	20240216	110200	21776750	9910	9910	9910	9910	0
615	20240216	110100	21776750	9910	9910	9910	9910	0
616	20240216	110000	21776750	9910	9900	9910	9900	11
617	20240216	105900	21667840	9910	9910	9910	9910	153
618	20240216	105800	20151610	9910	9910	9910	9910	0
619	20240216	105700	20151610	9910	9910	9910	9910	0
620	20240216	105600	20151610	9910	9910	9910	9910	10
621	20240216	105500	20052510	9910	9910	9910	9910	1
622	20240216	105400	20042600	9910	9910	9910	9910	0
623	20240216	105300	20042600	9910	9910	9910	9910	539
624	20240216	105200	14701110	9910	9910	9910	9910	0
625	20240216	105100	14701110	9910	9910	9910	9910	0
626	20240216	105000	14701110	9910	9910	9910	9910	0
627	20240216	104900	14701110	9910	9910	9910	9910	0
628	20240216	104800	14701110	9910	9910	9910	9910	0
629	20240216	104700	14701110	9910	9910	9910	9910	0
630	20240216	104600	14701110	9910	9910	9910	9910	0
631	20240216	104500	14701110	9910	9910	9910	9910	0
632	20240216	104400	14701110	9910	9910	9910	9910	1
633	20240216	104300	14691200	9950	9950	9950	9950	0
634	20240216	104200	14691200	9950	9940	9950	9940	11
635	20240216	104100	14581760	9950	9950	9950	9950	0
636	20240216	104000	14581760	9950	9950	9950	9950	0
637	20240216	103900	14581760	9950	9950	9950	9950	0
638	20240216	103800	14581760	9950	9950	9950	9950	0
639	20240216	103700	14581760	9950	9950	9950	9950	0
640	20240216	103600	14581760	9950	9950	9950	9950	0
641	20240216	103500	14581760	9950	9950	9950	9950	0
642	20240216	103400	14581760	9950	9950	9950	9950	0
643	20240216	103300	14581760	9950	9950	9950	9950	0
644	20240216	103200	14581760	9950	9950	9950	9950	0
645	20240216	103100	14581760	9950	9950	9950	9950	50
646	20240216	103000	14084260	9960	9960	9960	9960	0
647	20240216	102900	14084260	9960	9960	9960	9960	0
648	20240216	102800	14084260	9960	9960	9960	9960	0
649	20240216	102700	14084260	9960	9960	9960	9960	0
650	20240216	102600	14084260	9960	9960	9960	9960	0
651	20240216	102500	14084260	9960	9960	9960	9960	0
652	20240216	102400	14084260	9960	9960	9960	9960	0
653	20240216	102300	14084260	9960	9960	9960	9960	0
654	20240216	102200	14084260	9960	9960	9960	9960	0
655	20240216	102100	14084260	9960	9960	9960	9960	0
656	20240216	102000	14084260	9960	9960	9960	9960	0
657	20240216	101900	14084260	9960	9960	9960	9960	0
658	20240216	101800	14084260	9960	9960	9960	9960	0
659	20240216	101700	14084260	9960	9960	9960	9960	0
660	20240216	101600	14084260	9960	9960	9960	9960	0
661	20240216	101500	14084260	9960	9960	9960	9960	0
662	20240216	101400	14084260	9960	9960	9960	9960	0
663	20240216	101300	14084260	9960	9960	9960	9960	0
664	20240216	101200	14084260	9960	9960	9960	9960	1
665	20240216	101100	14074300	9910	9930	9930	9910	84
666	20240216	101000	13241560	9960	9960	9960	9960	0
667	20240216	100900	13241560	9960	9960	9960	9960	1
668	20240216	100800	13231600	9910	9960	9960	9910	237
669	20240216	100700	10878980	9960	9960	9960	9960	0
670	20240216	100600	10878980	9960	9960	9960	9960	0
671	20240216	100500	10878980	9960	9960	9960	9960	0
672	20240216	100400	10878980	9960	9960	9960	9960	0
673	20240216	100300	10878980	9960	9960	9960	9960	0
674	20240216	100200	10878980	9960	9960	9960	9960	0
675	20240216	100100	10878980	9960	9960	9960	9960	0
676	20240216	100000	10878980	9960	9960	9960	9960	0
677	20240216	095900	10878980	9960	9960	9960	9960	0
678	20240216	095800	10878980	9960	9960	9960	9960	0
679	20240216	095700	10878980	9960	9960	9960	9960	0
680	20240216	095600	10878980	9960	9910	9960	9910	56
681	20240216	095500	10323970	9960	9960	9960	9960	1
682	20240216	095400	10314010	9910	9920	9920	9910	300
683	20240216	095300	7340950	9960	9960	9960	9960	0
684	20240216	095200	7340950	9960	9960	9960	9960	0
685	20240216	095100	7340950	9960	9960	9960	9960	0
686	20240216	095000	7340950	9960	9960	9960	9960	0
687	20240216	094900	7340950	9960	9960	9960	9960	0
688	20240216	094800	7340950	9960	9960	9960	9960	0
689	20240216	094700	7340950	9960	9960	9960	9960	0
690	20240216	094600	7340950	9960	9960	9960	9960	0
691	20240216	094500	7340950	9960	9960	9960	9960	0
692	20240216	094400	7340950	9960	9960	9960	9960	57
693	20240216	094300	6773230	9960	9960	9960	9960	0
694	20240216	094200	6773230	9960	9960	9960	9960	1
695	20240216	094100	6763270	9910	9910	9910	9910	95
696	20240216	094000	5821820	9960	9960	9960	9960	0
697	20240216	093900	5821820	9960	9960	9960	9960	0
698	20240216	093800	5821820	9960	9960	9960	9960	0
699	20240216	093700	5821820	9960	9960	9960	9960	0
700	20240216	093600	5821820	9960	9960	9960	9960	0
701	20240216	093500	5821820	9960	9960	9960	9960	0
702	20240216	093400	5821820	9960	9960	9960	9960	0
703	20240216	093300	5821820	9960	9900	9960	9900	62
704	20240216	093200	5207840	9900	9970	9970	9900	203
705	20240216	093100	3195610	9980	9980	9980	9980	0
706	20240216	093000	3195610	9980	9980	9980	9980	0
707	20240216	092900	3195610	9980	9980	9980	9980	0
708	20240216	092800	3195610	9980	9980	9980	9980	0
709	20240216	092700	3195610	9980	9980	9980	9980	0
710	20240216	092600	3195610	9980	9980	9980	9980	0
711	20240216	092500	3195610	9980	9980	9980	9980	0
712	20240216	092400	3195610	9980	9980	9980	9980	1
713	20240216	092300	3185630	9980	9980	9980	9980	0
714	20240216	092200	3185630	9980	9980	9980	9980	0
715	20240216	092100	3185630	9980	9980	9980	9980	1
716	20240216	092000	3175650	9930	9980	9980	9930	101
717	20240216	091900	2171780	9960	9960	9960	9960	0
718	20240216	091800	2171780	9960	9960	9960	9960	20
719	20240216	091700	1972580	9980	9980	9980	9980	1
720	20240216	091600	1962600	9950	9950	9950	9950	0
721	20240216	091500	1962600	9950	9950	9950	9950	0
722	20240216	091400	1962600	9950	9950	9950	9950	1
723	20240216	091300	1952650	9960	9960	9960	9960	10
724	20240216	091200	1853050	9950	9950	9950	9950	1
725	20240216	091100	1843100	9930	9930	9930	9930	0
726	20240216	091000	1843100	9930	9930	9930	9930	0
727	20240216	090900	1843100	9930	9930	9930	9930	0
728	20240216	090800	1843100	9930	9930	9930	9930	0
729	20240216	090700	1843100	9930	9930	9930	9930	10
730	20240216	090600	1743800	9930	9930	9930	9930	0
731	20240216	090500	1743800	9930	9930	9930	9930	0
732	20240216	090400	1743800	9930	9930	9930	9930	0
733	20240216	090300	1743800	9930	9930	9930	9930	10
734	20240216	090200	1644500	9920	9920	9920	9920	0
735	20240216	090100	1644500	9920	9920	9920	9920	55
736	20240216	090000	1098900	9990	9990	9990	9990	110