KissMeData/106190/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200800	219393690	8900	8900	8900	8900	928
3	20240216	200700	219393690	8900	8900	8900	8900	0
4	20240216	200600	219393690	8900	8900	8900	8900	0
5	20240216	200500	219393690	8900	8900	8900	8900	0
6	20240216	200400	219393690	8900	8900	8900	8900	0
7	20240216	200300	219393690	8900	8900	8900	8900	0
8	20240216	200200	219393690	8900	8900	8900	8900	0
9	20240216	200100	219393690	8900	8900	8900	8900	0
10	20240216	200000	219393690	8900	8900	8900	8900	0
11	20240216	195900	219393690	8900	8900	8900	8900	0
12	20240216	195800	219393690	8900	8900	8900	8900	0
13	20240216	195700	219393690	8900	8900	8900	8900	0
14	20240216	195600	219393690	8900	8900	8900	8900	0
15	20240216	195500	219393690	8900	8900	8900	8900	0
16	20240216	195400	219393690	8900	8900	8900	8900	0
17	20240216	195300	219393690	8900	8900	8900	8900	0
18	20240216	195200	219393690	8900	8900	8900	8900	0
19	20240216	195100	219393690	8900	8900	8900	8900	0
20	20240216	195000	219393690	8900	8900	8900	8900	0
21	20240216	194900	219393690	8900	8900	8900	8900	0
22	20240216	194800	219393690	8900	8900	8900	8900	0
23	20240216	194700	219393690	8900	8900	8900	8900	0
24	20240216	194600	219393690	8900	8900	8900	8900	0
25	20240216	194500	219393690	8900	8900	8900	8900	0
26	20240216	194400	219393690	8900	8900	8900	8900	0
27	20240216	194300	219393690	8900	8900	8900	8900	0
28	20240216	194200	219393690	8900	8900	8900	8900	0
29	20240216	194100	219393690	8900	8900	8900	8900	0
30	20240216	194000	219393690	8900	8900	8900	8900	0
31	20240216	193900	219393690	8900	8900	8900	8900	0
32	20240216	193800	219393690	8900	8900	8900	8900	928
33	20240216	193700	219393690	8900	8900	8900	8900	0
34	20240216	193600	219393690	8900	8900	8900	8900	0
35	20240216	193500	219393690	8900	8900	8900	8900	0
36	20240216	193400	219393690	8900	8900	8900	8900	0
37	20240216	193300	219393690	8900	8900	8900	8900	0
38	20240216	193200	219393690	8900	8900	8900	8900	0
39	20240216	193100	219393690	8900	8900	8900	8900	0
40	20240216	193000	219393690	8900	8900	8900	8900	0
41	20240216	192900	219393690	8900	8900	8900	8900	0
42	20240216	192800	219393690	8900	8900	8900	8900	0
43	20240216	192700	219393690	8900	8900	8900	8900	0
44	20240216	192600	219393690	8900	8900	8900	8900	0
45	20240216	192500	219393690	8900	8900	8900	8900	0
46	20240216	192400	219393690	8900	8900	8900	8900	0
47	20240216	192300	219393690	8900	8900	8900	8900	0
48	20240216	192200	219393690	8900	8900	8900	8900	0
49	20240216	192100	219393690	8900	8900	8900	8900	0
50	20240216	192000	219393690	8900	8900	8900	8900	0
51	20240216	191900	219393690	8900	8900	8900	8900	0
52	20240216	191800	219393690	8900	8900	8900	8900	0
53	20240216	191700	219393690	8900	8900	8900	8900	0
54	20240216	191600	219393690	8900	8900	8900	8900	0
55	20240216	191500	219393690	8900	8900	8900	8900	0
56	20240216	191400	219393690	8900	8900	8900	8900	0
57	20240216	191300	219393690	8900	8900	8900	8900	0
58	20240216	191200	219393690	8900	8900	8900	8900	0
59	20240216	191100	219393690	8900	8900	8900	8900	0
60	20240216	191000	219393690	8900	8900	8900	8900	0
61	20240216	190900	219393690	8900	8900	8900	8900	0
62	20240216	190800	219393690	8900	8900	8900	8900	928
63	20240216	190700	219393690	8900	8900	8900	8900	0
64	20240216	190600	219393690	8900	8900	8900	8900	0
65	20240216	190500	219393690	8900	8900	8900	8900	0
66	20240216	190400	219393690	8900	8900	8900	8900	0
67	20240216	190300	219393690	8900	8900	8900	8900	0
68	20240216	190200	219393690	8900	8900	8900	8900	0
69	20240216	190100	219393690	8900	8900	8900	8900	0
70	20240216	190000	219393690	8900	8900	8900	8900	0
71	20240216	185900	219393690	8900	8900	8900	8900	0
72	20240216	185800	219393690	8900	8900	8900	8900	0
73	20240216	185700	219393690	8900	8900	8900	8900	0
74	20240216	185600	219393690	8900	8900	8900	8900	0
75	20240216	185500	219393690	8900	8900	8900	8900	0
76	20240216	185400	219393690	8900	8900	8900	8900	0
77	20240216	185300	219393690	8900	8900	8900	8900	0
78	20240216	185200	219393690	8900	8900	8900	8900	0
79	20240216	185100	219393690	8900	8900	8900	8900	0
80	20240216	185000	219393690	8900	8900	8900	8900	0
81	20240216	184900	219393690	8900	8900	8900	8900	0
82	20240216	184800	219393690	8900	8900	8900	8900	0
83	20240216	184700	219393690	8900	8900	8900	8900	0
84	20240216	184600	219393690	8900	8900	8900	8900	0
85	20240216	184500	219393690	8900	8900	8900	8900	0
86	20240216	184400	219393690	8900	8900	8900	8900	0
87	20240216	184300	219393690	8900	8900	8900	8900	0
88	20240216	184200	219393690	8900	8900	8900	8900	0
89	20240216	184100	219393690	8900	8900	8900	8900	0
90	20240216	184000	219393690	8900	8900	8900	8900	0
91	20240216	183900	219393690	8900	8900	8900	8900	0
92	20240216	183800	219393690	8900	8900	8900	8900	928
93	20240216	183700	219393690	8900	8900	8900	8900	0
94	20240216	183600	219393690	8900	8900	8900	8900	0
95	20240216	183500	219393690	8900	8900	8900	8900	0
96	20240216	183400	219393690	8900	8900	8900	8900	0
97	20240216	183300	219393690	8900	8900	8900	8900	0
98	20240216	183200	219393690	8900	8900	8900	8900	0
99	20240216	183100	219393690	8900	8900	8900	8900	0
100	20240216	183000	219393690	8900	8900	8900	8900	0
101	20240216	182900	219393690	8900	8900	8900	8900	0
102	20240216	182800	219393690	8900	8900	8900	8900	0
103	20240216	182700	219393690	8900	8900	8900	8900	0
104	20240216	182600	219393690	8900	8900	8900	8900	0
105	20240216	182500	219393690	8900	8900	8900	8900	0
106	20240216	182400	219393690	8900	8900	8900	8900	0
107	20240216	182300	219393690	8900	8900	8900	8900	0
108	20240216	182200	219393690	8900	8900	8900	8900	0
109	20240216	182100	219393690	8900	8900	8900	8900	0
110	20240216	182000	219393690	8900	8900	8900	8900	0
111	20240216	181900	219393690	8900	8900	8900	8900	0
112	20240216	181800	219393690	8900	8900	8900	8900	0
113	20240216	181700	219393690	8900	8900	8900	8900	0
114	20240216	181600	219393690	8900	8900	8900	8900	0
115	20240216	181500	219393690	8900	8900	8900	8900	0
116	20240216	181400	219393690	8900	8900	8900	8900	0
117	20240216	181300	219393690	8900	8900	8900	8900	0
118	20240216	181200	219393690	8900	8900	8900	8900	0
119	20240216	181100	219393690	8900	8900	8900	8900	0
120	20240216	181000	219393690	8900	8900	8900	8900	0
121	20240216	180900	219393690	8900	8900	8900	8900	0
122	20240216	180800	219393690	8900	8900	8900	8900	928
123	20240216	180700	219393690	8900	8900	8900	8900	0
124	20240216	180600	219393690	8900	8900	8900	8900	0
125	20240216	180500	219393690	8900	8900	8900	8900	0
126	20240216	180400	219393690	8900	8900	8900	8900	0
127	20240216	180300	219393690	8900	8900	8900	8900	0
128	20240216	180200	219393690	8900	8900	8900	8900	0
129	20240216	180100	219393690	8900	8900	8900	8900	0
130	20240216	180000	219393690	8900	8900	8900	8900	0
131	20240216	175900	219393690	8900	8900	8900	8900	0
132	20240216	175800	219393690	8900	8900	8900	8900	0
133	20240216	175700	219393690	8900	8900	8900	8900	0
134	20240216	175600	219393690	8900	8900	8900	8900	0
135	20240216	175500	219393690	8900	8900	8900	8900	0
136	20240216	175400	219393690	8900	8900	8900	8900	0
137	20240216	175300	219393690	8900	8900	8900	8900	0
138	20240216	175200	219393690	8900	8900	8900	8900	0
139	20240216	175100	219393690	8900	8900	8900	8900	0
140	20240216	175000	219393690	8900	8900	8900	8900	0
141	20240216	174900	219393690	8900	8900	8900	8900	0
142	20240216	174800	219393690	8900	8900	8900	8900	0
143	20240216	174700	219393690	8900	8900	8900	8900	0
144	20240216	174600	219393690	8900	8900	8900	8900	0
145	20240216	174500	219393690	8900	8900	8900	8900	0
146	20240216	174400	219393690	8900	8900	8900	8900	0
147	20240216	174300	219393690	8900	8900	8900	8900	0
148	20240216	174200	219393690	8900	8900	8900	8900	0
149	20240216	174100	219393690	8900	8900	8900	8900	0
150	20240216	174000	219393690	8900	8900	8900	8900	0
151	20240216	173900	219393690	8900	8900	8900	8900	0
152	20240216	173800	219393690	8900	8900	8900	8900	928
153	20240216	173700	219393690	8900	8900	8900	8900	0
154	20240216	173600	219393690	8900	8900	8900	8900	0
155	20240216	173500	219393690	8900	8900	8900	8900	0
156	20240216	173400	219393690	8900	8900	8900	8900	0
157	20240216	173300	219393690	8900	8900	8900	8900	0
158	20240216	173200	219393690	8900	8900	8900	8900	0
159	20240216	173100	219393690	8900	8900	8900	8900	0
160	20240216	173000	219393690	8900	8900	8900	8900	0
161	20240216	172900	219393690	8900	8900	8900	8900	0
162	20240216	172800	219393690	8900	8900	8900	8900	0
163	20240216	172700	219393690	8900	8900	8900	8900	0
164	20240216	172600	219393690	8900	8900	8900	8900	0
165	20240216	172500	219393690	8900	8900	8900	8900	0
166	20240216	172400	219393690	8900	8900	8900	8900	0
167	20240216	172300	219393690	8900	8900	8900	8900	0
168	20240216	172200	219393690	8900	8900	8900	8900	0
169	20240216	172100	219393690	8900	8900	8900	8900	0
170	20240216	172000	219393690	8900	8900	8900	8900	0
171	20240216	171900	219393690	8900	8900	8900	8900	0
172	20240216	171800	219393690	8900	8900	8900	8900	0
173	20240216	171700	219393690	8900	8900	8900	8900	0
174	20240216	171600	219393690	8900	8900	8900	8900	0
175	20240216	171500	219393690	8900	8900	8900	8900	0
176	20240216	171400	219393690	8900	8900	8900	8900	0
177	20240216	171300	219393690	8900	8900	8900	8900	0
178	20240216	171200	219393690	8900	8900	8900	8900	0
179	20240216	171100	219393690	8900	8900	8900	8900	0
180	20240216	171000	219393690	8900	8900	8900	8900	0
181	20240216	170900	219393690	8900	8900	8900	8900	0
182	20240216	170800	219393690	8900	8900	8900	8900	928
183	20240216	170700	219393690	8900	8900	8900	8900	0
184	20240216	170600	219393690	8900	8900	8900	8900	0
185	20240216	170500	219393690	8900	8900	8900	8900	0
186	20240216	170400	219393690	8900	8900	8900	8900	0
187	20240216	170300	219393690	8900	8900	8900	8900	0
188	20240216	170200	219393690	8900	8900	8900	8900	0
189	20240216	170100	219393690	8900	8900	8900	8900	0
190	20240216	170000	219393690	8900	8900	8900	8900	0
191	20240216	165900	219393690	8900	8900	8900	8900	0
192	20240216	165800	219393690	8900	8900	8900	8900	0
193	20240216	165700	219393690	8900	8900	8900	8900	0
194	20240216	165600	219393690	8900	8900	8900	8900	0
195	20240216	165500	219393690	8900	8900	8900	8900	0
196	20240216	165400	219393690	8900	8900	8900	8900	0
197	20240216	165300	219393690	8900	8900	8900	8900	0
198	20240216	165200	219393690	8900	8900	8900	8900	0
199	20240216	165100	219393690	8900	8900	8900	8900	0
200	20240216	165000	219393690	8900	8900	8900	8900	0
201	20240216	164900	219393690	8900	8900	8900	8900	0
202	20240216	164800	219393690	8900	8900	8900	8900	0
203	20240216	164700	219393690	8900	8900	8900	8900	0
204	20240216	164600	219393690	8900	8900	8900	8900	0
205	20240216	164500	219393690	8900	8900	8900	8900	0
206	20240216	164400	219393690	8900	8900	8900	8900	0
207	20240216	164300	219393690	8900	8900	8900	8900	0
208	20240216	164200	219393690	8900	8900	8900	8900	0
209	20240216	164100	219393690	8900	8900	8900	8900	0
210	20240216	164000	219393690	8900	8900	8900	8900	0
211	20240216	163900	219393690	8900	8900	8900	8900	0
212	20240216	163800	219393690	8900	8900	8900	8900	928
213	20240216	163700	219393690	8900	8900	8900	8900	0
214	20240216	163600	219393690	8900	8900	8900	8900	0
215	20240216	163500	219393690	8900	8900	8900	8900	0
216	20240216	163400	219393690	8900	8900	8900	8900	0
217	20240216	163300	219393690	8900	8900	8900	8900	0
218	20240216	163200	219393690	8900	8900	8900	8900	0
219	20240216	163100	219393690	8900	8900	8900	8900	0
220	20240216	163000	219393690	8900	8900	8900	8900	0
221	20240216	162900	219393690	8900	8900	8900	8900	0
222	20240216	162800	219393690	8900	8900	8900	8900	0
223	20240216	162700	219393690	8900	8900	8900	8900	0
224	20240216	162600	219393690	8900	8900	8900	8900	0
225	20240216	162500	219393690	8900	8900	8900	8900	0
226	20240216	162400	219393690	8900	8900	8900	8900	0
227	20240216	162300	219393690	8900	8900	8900	8900	0
228	20240216	162200	219393690	8900	8900	8900	8900	0
229	20240216	162100	219393690	8900	8900	8900	8900	0
230	20240216	162000	219393690	8900	8900	8900	8900	0
231	20240216	161900	219393690	8900	8900	8900	8900	0
232	20240216	161800	219393690	8900	8900	8900	8900	0
233	20240216	161700	219393690	8900	8900	8900	8900	0
234	20240216	161600	219393690	8900	8900	8900	8900	0
235	20240216	161500	219393690	8900	8900	8900	8900	0
236	20240216	161400	219393690	8900	8900	8900	8900	0
237	20240216	161300	219393690	8900	8900	8900	8900	0
238	20240216	161200	219393690	8900	8900	8900	8900	0
239	20240216	161100	219393690	8900	8900	8900	8900	0
240	20240216	161000	219393690	8900	8900	8900	8900	0
241	20240216	160900	219393690	8900	8900	8900	8900	0
242	20240216	160800	219393690	8900	8900	8900	8900	928
243	20240216	160700	219393690	8900	8900	8900	8900	0
244	20240216	160600	219393690	8900	8900	8900	8900	0
245	20240216	160500	219393690	8900	8900	8900	8900	0
246	20240216	160400	219393690	8900	8900	8900	8900	0
247	20240216	160300	219393690	8900	8900	8900	8900	0
248	20240216	160200	219393690	8900	8900	8900	8900	0
249	20240216	160100	219393690	8900	8900	8900	8900	0
250	20240216	160000	219393690	8900	8900	8900	8900	0
251	20240216	155900	219393690	8900	8900	8900	8900	0
252	20240216	155800	219393690	8900	8900	8900	8900	0
253	20240216	155700	219393690	8900	8900	8900	8900	0
254	20240216	155600	219393690	8900	8900	8900	8900	0
255	20240216	155500	219393690	8900	8900	8900	8900	0
256	20240216	155400	219393690	8900	8900	8900	8900	0
257	20240216	155300	219393690	8900	8900	8900	8900	0
258	20240216	155200	219393690	8900	8900	8900	8900	0
259	20240216	155100	219393690	8900	8900	8900	8900	0
260	20240216	155000	219393690	8900	8900	8900	8900	0
261	20240216	154900	219393690	8900	8900	8900	8900	0
262	20240216	154800	219393690	8900	8900	8900	8900	0
263	20240216	154700	219393690	8900	8900	8900	8900	0
264	20240216	154600	219393690	8900	8900	8900	8900	0
265	20240216	154500	219393690	8900	8900	8900	8900	0
266	20240216	154400	219393690	8900	8900	8900	8900	0
267	20240216	154300	219393690	8900	8900	8900	8900	0
268	20240216	154200	219393690	8900	8900	8900	8900	0
269	20240216	154100	219393690	8900	8900	8900	8900	0
270	20240216	154000	219393690	8900	8900	8900	8900	0
271	20240216	153900	219393690	8900	8900	8900	8900	0
272	20240216	153800	219393690	8900	8900	8900	8900	928
273	20240216	153700	219393690	8900	8900	8900	8900	0
274	20240216	153600	219393690	8900	8900	8900	8900	0
275	20240216	153500	219393690	8900	8900	8900	8900	0
276	20240216	153400	219393690	8900	8900	8900	8900	0
277	20240216	153300	219393690	8900	8900	8900	8900	0
278	20240216	153200	219393690	8900	8900	8900	8900	0
279	20240216	153100	219393690	8900	8900	8900	8900	0
280	20240216	153000	219393690	8900	8900	8900	8900	928
281	20240216	152900	211134490	8950	8950	8950	8950	0
282	20240216	152800	211134490	8950	8950	8950	8950	0
283	20240216	152700	211134490	8950	8950	8950	8950	0
284	20240216	152600	211134490	8950	8950	8950	8950	0
285	20240216	152500	211134490	8950	8950	8950	8950	0
286	20240216	152400	211134490	8950	8950	8950	8950	0
287	20240216	152300	211134490	8950	8950	8950	8950	0
288	20240216	152200	211134490	8950	8950	8950	8950	0
289	20240216	152100	211134490	8950	8950	8950	8950	0
290	20240216	152000	211134490	8950	8950	8950	8950	0
291	20240216	151900	211134490	8950	8950	8950	8950	21
292	20240216	151800	210946540	8940	8940	8940	8940	0
293	20240216	151700	210946540	8940	8940	8940	8940	140
294	20240216	151600	209694940	8910	8910	8910	8910	0
295	20240216	151500	209694940	8910	8910	8910	8910	5
296	20240216	151400	209650390	8910	8910	8910	8910	0
297	20240216	151300	209650390	8910	8910	8910	8910	0
298	20240216	151200	209650390	8910	8910	8910	8910	0
299	20240216	151100	209650390	8910	8910	8910	8910	0
300	20240216	151000	209650390	8910	8910	8910	8910	94
301	20240216	150900	208812850	8950	8950	8950	8950	0
302	20240216	150800	208812850	8950	8950	8950	8950	0
303	20240216	150700	208812850	8950	8950	8950	8950	0
304	20240216	150600	208812850	8950	8950	8950	8950	0
305	20240216	150500	208812850	8950	8910	8950	8910	2
306	20240216	150400	208794990	8950	8950	8950	8950	1
307	20240216	150300	208786040	8900	8900	8900	8900	0
308	20240216	150200	208786040	8900	8900	8900	8900	0
309	20240216	150100	208786040	8900	8900	8900	8900	0
310	20240216	150000	208786040	8900	8900	8900	8900	0
311	20240216	145900	208786040	8900	8900	8900	8900	0
312	20240216	145800	208786040	8900	8900	8900	8900	0
313	20240216	145700	208786040	8900	8900	8900	8900	0
314	20240216	145600	208786040	8900	8900	8900	8900	0
315	20240216	145500	208786040	8900	8900	8900	8900	0
316	20240216	145400	208786040	8900	8900	8900	8900	0
317	20240216	145300	208786040	8900	8900	8900	8900	0
318	20240216	145200	208786040	8900	8900	8900	8900	0
319	20240216	145100	208786040	8900	8900	8900	8900	0
320	20240216	145000	208786040	8900	8900	8900	8900	0
321	20240216	144900	208786040	8900	8900	8900	8900	0
322	20240216	144800	208786040	8900	8900	8900	8900	0
323	20240216	144700	208786040	8900	8900	8900	8900	0
324	20240216	144600	208786040	8900	8900	8900	8900	0
325	20240216	144500	208786040	8900	8900	8900	8900	0
326	20240216	144400	208786040	8900	8900	8900	8900	0
327	20240216	144300	208786040	8900	8900	8900	8900	0
328	20240216	144200	208786040	8900	8900	8900	8900	1
329	20240216	144100	208777140	8900	8900	8900	8900	0
330	20240216	144000	208777140	8900	8900	8900	8900	0
331	20240216	143900	208777140	8900	8900	8900	8900	1
332	20240216	143800	208768240	8890	8890	8890	8890	0
333	20240216	143700	208768240	8890	8890	8890	8890	0
334	20240216	143600	208768240	8890	8890	8890	8890	0
335	20240216	143500	208768240	8890	8890	8890	8890	0
336	20240216	143400	208768240	8890	8890	8890	8890	0
337	20240216	143300	208768240	8890	8890	8890	8890	0
338	20240216	143200	208768240	8890	8890	8890	8890	0
339	20240216	143100	208768240	8890	8890	8890	8890	0
340	20240216	143000	208768240	8890	8890	8890	8890	0
341	20240216	142900	208768240	8890	8890	8890	8890	0
342	20240216	142800	208768240	8890	8890	8890	8890	0
343	20240216	142700	208768240	8890	8890	8890	8890	0
344	20240216	142600	208768240	8890	8890	8890	8890	0
345	20240216	142500	208768240	8890	8890	8890	8890	0
346	20240216	142400	208768240	8890	8890	8890	8890	0
347	20240216	142300	208768240	8890	8890	8890	8890	0
348	20240216	142200	208768240	8890	8890	8890	8890	0
349	20240216	142100	208768240	8890	8890	8890	8890	0
350	20240216	142000	208768240	8890	8890	8890	8890	0
351	20240216	141900	208768240	8890	8890	8890	8890	0
352	20240216	141800	208768240	8890	8890	8890	8890	0
353	20240216	141700	208768240	8890	8890	8890	8890	0
354	20240216	141600	208768240	8890	8890	8890	8890	0
355	20240216	141500	208768240	8890	8890	8890	8890	1
356	20240216	141400	208759350	8960	8960	8960	8960	0
357	20240216	141300	208759350	8960	8960	8960	8960	0
358	20240216	141200	208759350	8960	8960	8960	8960	0
359	20240216	141100	208759350	8960	8960	8960	8960	0
360	20240216	141000	208759350	8960	8960	8960	8960	111
361	20240216	140900	207764790	8930	8930	8930	8930	0
362	20240216	140800	207764790	8930	8930	8930	8930	0
363	20240216	140700	207764790	8930	8870	8930	8870	844
364	20240216	140600	200272360	8840	8840	8840	8840	0
365	20240216	140500	200272360	8840	8840	8840	8840	0
366	20240216	140400	200272360	8840	8840	8840	8840	0
367	20240216	140300	200272360	8840	8840	8840	8840	0
368	20240216	140200	200272360	8840	8840	8840	8840	6
369	20240216	140100	200219320	8890	8890	8890	8890	0
370	20240216	140000	200219320	8890	8890	8890	8890	0
371	20240216	135900	200219320	8890	8890	8890	8890	0
372	20240216	135800	200219320	8890	8890	8890	8890	0
373	20240216	135700	200219320	8890	8890	8890	8890	0
374	20240216	135600	200219320	8890	8890	8890	8890	0
375	20240216	135500	200219320	8890	8890	8890	8890	0
376	20240216	135400	200219320	8890	8890	8890	8890	0
377	20240216	135300	200219320	8890	8890	8890	8890	0
378	20240216	135200	200219320	8890	8890	8890	8890	0
379	20240216	135100	200219320	8890	8890	8890	8890	0
380	20240216	135000	200219320	8890	8890	8890	8890	0
381	20240216	134900	200219320	8890	8890	8890	8890	0
382	20240216	134800	200219320	8890	8890	8890	8890	0
383	20240216	134700	200219320	8890	8890	8890	8890	0
384	20240216	134600	200219320	8890	8890	8890	8890	0
385	20240216	134500	200219320	8890	8890	8890	8890	0
386	20240216	134400	200219320	8890	8890	8890	8890	0
387	20240216	134300	200219320	8890	8890	8890	8890	0
388	20240216	134200	200219320	8890	8890	8890	8890	0
389	20240216	134100	200219320	8890	8890	8890	8890	0
390	20240216	134000	200219320	8890	8890	8890	8890	0
391	20240216	133900	200219320	8890	8890	8890	8890	0
392	20240216	133800	200219320	8890	8890	8890	8890	0
393	20240216	133700	200219320	8890	8890	8890	8890	0
394	20240216	133600	200219320	8890	8890	8890	8890	0
395	20240216	133500	200219320	8890	8890	8890	8890	0
396	20240216	133400	200219320	8890	8890	8890	8890	0
397	20240216	133300	200219320	8890	8890	8890	8890	1
398	20240216	133200	200210430	8840	8840	8840	8840	0
399	20240216	133100	200210430	8840	8840	8840	8840	0
400	20240216	133000	200210430	8840	8840	8840	8840	0
401	20240216	132900	200210430	8840	8840	8840	8840	0
402	20240216	132800	200210430	8840	8840	8840	8840	56
403	20240216	132700	199715390	8810	8830	8830	8810	2500
404	20240216	132600	177682070	8890	8890	8890	8890	0
405	20240216	132500	177682070	8890	8890	8890	8890	0
406	20240216	132400	177682070	8890	8890	8890	8890	0
407	20240216	132300	177682070	8890	8890	8890	8890	0
408	20240216	132200	177682070	8890	8890	8890	8890	0
409	20240216	132100	177682070	8890	8890	8890	8890	0
410	20240216	132000	177682070	8890	8890	8890	8890	0
411	20240216	131900	177682070	8890	8890	8890	8890	0
412	20240216	131800	177682070	8890	8890	8890	8890	0
413	20240216	131700	177682070	8890	8890	8890	8890	0
414	20240216	131600	177682070	8890	8890	8890	8890	0
415	20240216	131500	177682070	8890	8890	8890	8890	0
416	20240216	131400	177682070	8890	8890	8890	8890	22
417	20240216	131300	177486490	8890	8890	8890	8890	0
418	20240216	131200	177486490	8890	8890	8890	8890	0
419	20240216	131100	177486490	8890	8890	8890	8890	0
420	20240216	131000	177486490	8890	8890	8890	8890	0
421	20240216	130900	177486490	8890	8890	8890	8890	0
422	20240216	130800	177486490	8890	8870	8890	8870	10
423	20240216	130700	177397670	8840	8840	8840	8840	0
424	20240216	130600	177397670	8840	8840	8840	8840	0
425	20240216	130500	177397670	8840	8840	8840	8840	43
426	20240216	130400	177017550	8810	8810	8810	8810	0
427	20240216	130300	177017550	8810	8820	8820	8810	1500
428	20240216	130200	163795610	8820	8820	8820	8820	0
429	20240216	130100	163795610	8820	8820	8820	8820	0
430	20240216	130000	163795610	8820	8820	8820	8820	0
431	20240216	125900	163795610	8820	8820	8820	8820	0
432	20240216	125800	163795610	8820	8820	8820	8820	0
433	20240216	125700	163795610	8820	8820	8820	8820	0
434	20240216	125600	163795610	8820	8820	8820	8820	0
435	20240216	125500	163795610	8820	8820	8820	8820	0
436	20240216	125400	163795610	8820	8820	8820	8820	0
437	20240216	125300	163795610	8820	8850	8850	8820	1000
438	20240216	125200	154957690	8840	8870	8870	8840	1000
439	20240216	125100	146109310	8830	8880	8930	8830	2242
440	20240216	125000	126149290	8810	8810	8810	8810	0
441	20240216	124900	126149290	8810	8810	8810	8810	0
442	20240216	124800	126149290	8810	8810	8810	8810	0
443	20240216	124700	126149290	8810	8810	8810	8810	0
444	20240216	124600	126149290	8810	8810	8810	8810	0
445	20240216	124500	126149290	8810	8810	8810	8810	0
446	20240216	124400	126149290	8810	8810	8810	8810	0
447	20240216	124300	126149290	8810	8810	8810	8810	0
448	20240216	124200	126149290	8810	8810	8810	8810	0
449	20240216	124100	126149290	8810	8810	8810	8810	0
450	20240216	124000	126149290	8810	8810	8810	8810	0
451	20240216	123900	126149290	8810	8810	8810	8810	0
452	20240216	123800	126149290	8810	8810	8810	8810	0
453	20240216	123700	126149290	8810	8810	8810	8810	0
454	20240216	123600	126149290	8810	8810	8810	8810	0
455	20240216	123500	126149290	8810	8810	8810	8810	0
456	20240216	123400	126149290	8810	8810	8810	8810	0
457	20240216	123300	126149290	8810	8810	8810	8810	0
458	20240216	123200	126149290	8810	8810	8810	8810	0
459	20240216	123100	126149290	8810	8810	8810	8810	0
460	20240216	123000	126149290	8810	8810	8810	8810	0
461	20240216	122900	126149290	8810	8810	8810	8810	0
462	20240216	122800	126149290	8810	8810	8810	8810	0
463	20240216	122700	126149290	8810	8810	8810	8810	0
464	20240216	122600	126149290	8810	8810	8810	8810	0
465	20240216	122500	126149290	8810	8810	8810	8810	0
466	20240216	122400	126149290	8810	8810	8810	8810	0
467	20240216	122300	126149290	8810	8810	8810	8810	0
468	20240216	122200	126149290	8810	8810	8810	8810	0
469	20240216	122100	126149290	8810	8810	8810	8810	0
470	20240216	122000	126149290	8810	8810	8810	8810	0
471	20240216	121900	126149290	8810	8810	8810	8810	0
472	20240216	121800	126149290	8810	8810	8810	8810	0
473	20240216	121700	126149290	8810	8810	8810	8810	0
474	20240216	121600	126149290	8810	8810	8810	8810	0
475	20240216	121500	126149290	8810	8810	8810	8810	0
476	20240216	121400	126149290	8810	8810	8810	8810	0
477	20240216	121300	126149290	8810	8810	8810	8810	0
478	20240216	121200	126149290	8810	8810	8810	8810	2
479	20240216	121100	126131670	8810	8810	8810	8810	0
480	20240216	121000	126131670	8810	8810	8810	8810	0
481	20240216	120900	126131670	8810	8810	8810	8810	0
482	20240216	120800	126131670	8810	8810	8810	8810	0
483	20240216	120700	126131670	8810	8810	8810	8810	0
484	20240216	120600	126131670	8810	8810	8810	8810	4
485	20240216	120500	126096430	8880	8880	8880	8880	0
486	20240216	120400	126096430	8880	8880	8880	8880	0
487	20240216	120300	126096430	8880	8880	8880	8880	0
488	20240216	120200	126096430	8880	8870	8880	8870	20
489	20240216	120100	125918840	8800	8800	8800	8800	0
490	20240216	120000	125918840	8800	8830	8830	8800	826
491	20240216	115900	118645940	8900	8900	8900	8900	0
492	20240216	115800	118645940	8900	8900	8900	8900	0
493	20240216	115700	118645940	8900	8900	8900	8900	0
494	20240216	115600	118645940	8900	8900	8900	8900	0
495	20240216	115500	118645940	8900	8900	8900	8900	0
496	20240216	115400	118645940	8900	8900	8900	8900	0
497	20240216	115300	118645940	8900	8900	8900	8900	0
498	20240216	115200	118645940	8900	8900	8900	8900	0
499	20240216	115100	118645940	8900	8900	8900	8900	0
500	20240216	115000	118645940	8900	8900	8900	8900	0
501	20240216	114900	118645940	8900	8900	8900	8900	0
502	20240216	114800	118645940	8900	8900	8900	8900	0
503	20240216	114700	118645940	8900	8900	8900	8900	0
504	20240216	114600	118645940	8900	8900	8900	8900	0
505	20240216	114500	118645940	8900	8900	8900	8900	0
506	20240216	114400	118645940	8900	8900	8900	8900	0
507	20240216	114300	118645940	8900	8900	8900	8900	0
508	20240216	114200	118645940	8900	8900	8900	8900	1
509	20240216	114100	118637040	8840	8840	8840	8840	0
510	20240216	114000	118637040	8840	8840	8840	8840	0
511	20240216	113900	118637040	8840	8840	8840	8840	0
512	20240216	113800	118637040	8840	8840	8840	8840	0
513	20240216	113700	118637040	8840	8840	8840	8840	0
514	20240216	113600	118637040	8840	8840	8840	8840	0
515	20240216	113500	118637040	8840	8840	8840	8840	0
516	20240216	113400	118637040	8840	8840	8840	8840	0
517	20240216	113300	118637040	8840	8840	8840	8840	0
518	20240216	113200	118637040	8840	8840	8840	8840	0
519	20240216	113100	118637040	8840	8840	8840	8840	3
520	20240216	113000	118610520	8840	8840	8900	8840	101
521	20240216	112900	117714690	8840	8840	8840	8840	0
522	20240216	112800	117714690	8840	8840	8840	8840	0
523	20240216	112700	117714690	8840	8840	8840	8840	0
524	20240216	112600	117714690	8840	8840	8840	8840	0
525	20240216	112500	117714690	8840	8840	8840	8840	0
526	20240216	112400	117714690	8840	8840	8840	8840	0
527	20240216	112300	117714690	8840	8840	8840	8840	0
528	20240216	112200	117714690	8840	8840	8840	8840	0
529	20240216	112100	117714690	8840	8840	8840	8840	0
530	20240216	112000	117714690	8840	8840	8840	8840	0
531	20240216	111900	117714690	8840	8840	8840	8840	0
532	20240216	111800	117714690	8840	8840	8840	8840	0
533	20240216	111700	117714690	8840	8840	8840	8840	0
534	20240216	111600	117714690	8840	8840	8840	8840	0
535	20240216	111500	117714690	8840	8840	8840	8840	1
536	20240216	111400	117705850	8760	8760	8760	8760	0
537	20240216	111300	117705850	8760	8790	8790	8760	1402
538	20240216	111200	105405080	8800	8800	8800	8800	0
539	20240216	111100	105405080	8800	8800	8800	8800	0
540	20240216	111000	105405080	8800	8800	8800	8800	0
541	20240216	110900	105405080	8800	8800	8800	8800	0
542	20240216	110800	105405080	8800	8800	8800	8800	0
543	20240216	110700	105405080	8800	8810	8810	8800	500
544	20240216	110600	101004640	8790	8800	8800	8790	1200
545	20240216	110500	90450060	8820	8820	8820	8820	0
546	20240216	110400	90450060	8820	8820	8820	8820	0
547	20240216	110300	90450060	8820	8820	8820	8820	0
548	20240216	110200	90450060	8820	8820	8820	8820	0
549	20240216	110100	90450060	8820	8820	8820	8820	0
550	20240216	110000	90450060	8820	8820	8820	8820	0
551	20240216	105900	90450060	8820	8820	8820	8820	0
552	20240216	105800	90450060	8820	8820	8820	8820	0
553	20240216	105700	90450060	8820	8820	8820	8820	0
554	20240216	105600	90450060	8820	8820	8820	8820	0
555	20240216	105500	90450060	8820	8820	8820	8820	0
556	20240216	105400	90450060	8820	8820	8820	8820	0
557	20240216	105300	90450060	8820	8820	8820	8820	3
558	20240216	105200	90423600	8820	8800	8820	8790	1553
559	20240216	105100	76767680	8830	8850	8850	8800	845
560	20240216	105000	69325490	8800	8800	8800	8800	0
561	20240216	104900	69325490	8800	8800	8800	8800	0
562	20240216	104800	69325490	8800	8800	8800	8800	0
563	20240216	104700	69325490	8800	8800	8800	8800	0
564	20240216	104600	69325490	8800	8850	8850	8800	1500
565	20240216	104500	56096910	8940	8940	8940	8940	0
566	20240216	104400	56096910	8940	8940	8940	8940	0
567	20240216	104300	56096910	8940	8940	8940	8940	0
568	20240216	104200	56096910	8940	8940	8940	8940	0
569	20240216	104100	56096910	8940	8940	8940	8940	0
570	20240216	104000	56096910	8940	8880	8940	8850	501
571	20240216	103900	51656980	8970	8970	8970	8970	0
572	20240216	103800	51656980	8970	8970	8970	8970	0
573	20240216	103700	51656980	8970	8970	8970	8970	0
574	20240216	103600	51656980	8970	8970	8970	8970	0
575	20240216	103500	51656980	8970	8970	8970	8970	0
576	20240216	103400	51656980	8970	8970	8970	8970	0
577	20240216	103300	51656980	8970	8970	8970	8970	0
578	20240216	103200	51656980	8970	8970	8970	8970	0
579	20240216	103100	51656980	8970	8970	8970	8970	0
580	20240216	103000	51656980	8970	8970	8970	8970	0
581	20240216	102900	51656980	8970	8970	8970	8970	0
582	20240216	102800	51656980	8970	8970	8970	8970	0
583	20240216	102700	51656980	8970	8970	8970	8970	0
584	20240216	102600	51656980	8970	8970	8970	8970	0
585	20240216	102500	51656980	8970	8970	8970	8970	0
586	20240216	102400	51656980	8970	8970	8970	8970	0
587	20240216	102300	51656980	8970	8970	8970	8970	0
588	20240216	102200	51656980	8970	8970	8970	8970	0
589	20240216	102100	51656980	8970	8970	8970	8970	0
590	20240216	102000	51656980	8970	8970	8970	8970	0
591	20240216	101900	51656980	8970	8970	8970	8970	0
592	20240216	101800	51656980	8970	8970	8970	8970	0
593	20240216	101700	51656980	8970	8970	8970	8970	0
594	20240216	101600	51656980	8970	8970	8970	8970	0
595	20240216	101500	51656980	8970	8970	8970	8970	0
596	20240216	101400	51656980	8970	8970	8970	8970	0
597	20240216	101300	51656980	8970	8970	8970	8970	0
598	20240216	101200	51656980	8970	8970	8970	8970	0
599	20240216	101100	51656980	8970	8970	8970	8970	0
600	20240216	101000	51656980	8970	8970	8970	8970	0
601	20240216	100900	51656980	8970	8970	8970	8970	0
602	20240216	100800	51656980	8970	8970	8970	8970	0
603	20240216	100700	51656980	8970	8970	8970	8970	0
604	20240216	100600	51656980	8970	8970	8970	8970	0
605	20240216	100500	51656980	8970	8940	8970	8940	130
606	20240216	100400	50492840	8970	8970	8970	8970	0
607	20240216	100300	50492840	8970	8970	8970	8970	0
608	20240216	100200	50492840	8970	8970	8970	8970	0
609	20240216	100100	50492840	8970	8970	8970	8970	0
610	20240216	100000	50492840	8970	8960	9010	8860	1861
611	20240216	095900	33830060	8850	8880	8990	8850	1793
612	20240216	095800	17845420	8870	8920	8920	8870	500
613	20240216	095700	13406230	8980	8980	8980	8980	0
614	20240216	095600	13406230	8980	8980	8980	8980	0
615	20240216	095500	13406230	8980	8980	8980	8980	0
616	20240216	095400	13406230	8980	8980	8980	8980	125
617	20240216	095300	12283730	8980	8970	8980	8970	105
618	20240216	095200	11340900	8980	8980	8980	8980	7
619	20240216	095100	11278040	8980	8980	8980	8980	20
620	20240216	095000	11098440	8980	8980	8980	8980	0
621	20240216	094900	11098440	8980	8980	8980	8980	0
622	20240216	094800	11098440	8980	8980	8980	8980	0
623	20240216	094700	11098440	8980	8980	8980	8980	0
624	20240216	094600	11098440	8980	8980	8980	8980	0
625	20240216	094500	11098440	8980	8980	8980	8980	5
626	20240216	094400	11053540	8850	8850	8850	8850	0
627	20240216	094300	11053540	8850	8930	8930	8850	800
628	20240216	094200	3943940	8960	8960	8960	8960	0
629	20240216	094100	3943940	8960	8960	8960	8960	0
630	20240216	094000	3943940	8960	8960	8960	8960	195
631	20240216	093900	2196740	8960	8960	8960	8960	79
632	20240216	093800	1488900	8960	8960	8960	8960	0
633	20240216	093700	1488900	8960	8960	8960	8960	1
634	20240216	093600	1479940	8930	8930	8930	8930	22
635	20240216	093500	1283480	8920	8920	8920	8920	0
636	20240216	093400	1283480	8920	8920	8920	8920	0
637	20240216	093300	1283480	8920	8920	8920	8920	0
638	20240216	093200	1283480	8920	8920	8920	8920	0
639	20240216	093100	1283480	8920	8920	8920	8920	0
640	20240216	093000	1283480	8920	8920	8920	8920	1
641	20240216	092900	1274560	8930	8930	8930	8930	0
642	20240216	092800	1274560	8930	8930	8930	8930	0
643	20240216	092700	1274560	8930	8930	8930	8930	0
644	20240216	092600	1274560	8930	8930	8930	8930	0
645	20240216	092500	1274560	8930	8930	8930	8930	50
646	20240216	092400	828060	8930	8930	8930	8930	0
647	20240216	092300	828060	8930	8930	8930	8930	1
648	20240216	092200	819130	8900	8900	8900	8900	0
649	20240216	092100	819130	8900	8900	8900	8900	0
650	20240216	092000	819130	8900	8900	8900	8900	0
651	20240216	091900	819130	8900	8900	8900	8900	0
652	20240216	091800	819130	8900	8900	8900	8900	0
653	20240216	091700	819130	8900	8900	8900	8900	18
654	20240216	091600	658930	8900	8900	8900	8900	0
655	20240216	091500	658930	8900	8900	8900	8900	0
656	20240216	091400	658930	8900	8900	8900	8900	0
657	20240216	091300	658930	8900	8900	8900	8900	53
658	20240216	091200	187230	8900	8900	8900	8900	0
659	20240216	091100	187230	8900	8900	8900	8900	0
660	20240216	091000	187230	8900	8900	8900	8900	10
661	20240216	090900	98230	8930	8930	8930	8930	0
662	20240216	090800	98230	8930	8930	8930	8930	0
663	20240216	090700	98230	8930	8930	8930	8930	0
664	20240216	090600	98230	8930	8930	8930	8930	0
665	20240216	090500	98230	8930	8930	8930	8930	0
666	20240216	090400	98230	8930	8930	8930	8930	0
667	20240216	090300	98230	8930	8930	8930	8930	0
668	20240216	090200	98230	8930	8930	8930	8930	0
669	20240216	090100	98230	8930	8930	8930	8930	0
670	20240216	090000	98230	8930	8930	8930	8930	11