KissMeData/439250/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212900	43633100	9840	9820	9840	9820	1000
3	20240216	212800	43633100	9840	9840	9840	9840	0
4	20240216	212700	43633100	9840	9840	9840	9840	0
5	20240216	212600	43633100	9840	9840	9840	9840	0
6	20240216	212500	43633100	9840	9840	9840	9840	0
7	20240216	212400	43633100	9840	9840	9840	9840	0
8	20240216	212300	43633100	9840	9840	9840	9840	0
9	20240216	212200	43633100	9840	9840	9840	9840	0
10	20240216	212100	43633100	9840	9840	9840	9840	0
11	20240216	212000	43633100	9840	9840	9840	9840	0
12	20240216	211900	43633100	9840	9840	9840	9840	0
13	20240216	211800	43633100	9840	9840	9840	9840	0
14	20240216	211700	43633100	9840	9840	9840	9840	0
15	20240216	211600	43633100	9840	9840	9840	9840	0
16	20240216	211500	43633100	9840	9840	9840	9840	0
17	20240216	211400	43633100	9840	9840	9840	9840	0
18	20240216	211300	43633100	9840	9840	9840	9840	0
19	20240216	211200	43633100	9840	9840	9840	9840	0
20	20240216	211100	43633100	9840	9840	9840	9840	0
21	20240216	211000	43633100	9840	9840	9840	9840	0
22	20240216	210900	43633100	9840	9840	9840	9840	0
23	20240216	210800	43633100	9840	9840	9840	9840	0
24	20240216	210700	43633100	9840	9840	9840	9840	0
25	20240216	210600	43633100	9840	9840	9840	9840	0
26	20240216	210500	43633100	9840	9840	9840	9840	0
27	20240216	210400	43633100	9840	9840	9840	9840	0
28	20240216	210300	43633100	9840	9840	9840	9840	0
29	20240216	210200	43633100	9840	9840	9840	9840	0
30	20240216	210100	43633100	9840	9840	9840	9840	0
31	20240216	210000	43633100	9840	9840	9840	9840	0
32	20240216	205900	43633100	9840	9820	9840	9820	1000
33	20240216	205800	43633100	9840	9840	9840	9840	0
34	20240216	205700	43633100	9840	9840	9840	9840	0
35	20240216	205600	43633100	9840	9840	9840	9840	0
36	20240216	205500	43633100	9840	9840	9840	9840	0
37	20240216	205400	43633100	9840	9840	9840	9840	0
38	20240216	205300	43633100	9840	9840	9840	9840	0
39	20240216	205200	43633100	9840	9840	9840	9840	0
40	20240216	205100	43633100	9840	9840	9840	9840	0
41	20240216	205000	43633100	9840	9840	9840	9840	0
42	20240216	204900	43633100	9840	9840	9840	9840	0
43	20240216	204800	43633100	9840	9840	9840	9840	0
44	20240216	204700	43633100	9840	9840	9840	9840	0
45	20240216	204600	43633100	9840	9840	9840	9840	0
46	20240216	204500	43633100	9840	9840	9840	9840	0
47	20240216	204400	43633100	9840	9840	9840	9840	0
48	20240216	204300	43633100	9840	9840	9840	9840	0
49	20240216	204200	43633100	9840	9840	9840	9840	0
50	20240216	204100	43633100	9840	9840	9840	9840	0
51	20240216	204000	43633100	9840	9840	9840	9840	0
52	20240216	203900	43633100	9840	9840	9840	9840	0
53	20240216	203800	43633100	9840	9840	9840	9840	0
54	20240216	203700	43633100	9840	9840	9840	9840	0
55	20240216	203600	43633100	9840	9840	9840	9840	0
56	20240216	203500	43633100	9840	9840	9840	9840	0
57	20240216	203400	43633100	9840	9840	9840	9840	0
58	20240216	203300	43633100	9840	9840	9840	9840	0
59	20240216	203200	43633100	9840	9840	9840	9840	0
60	20240216	203100	43633100	9840	9840	9840	9840	0
61	20240216	203000	43633100	9840	9840	9840	9840	0
62	20240216	202900	43633100	9840	9820	9840	9820	1000
63	20240216	202800	43633100	9840	9840	9840	9840	0
64	20240216	202700	43633100	9840	9840	9840	9840	0
65	20240216	202600	43633100	9840	9840	9840	9840	0
66	20240216	202500	43633100	9840	9840	9840	9840	0
67	20240216	202400	43633100	9840	9840	9840	9840	0
68	20240216	202300	43633100	9840	9840	9840	9840	0
69	20240216	202200	43633100	9840	9840	9840	9840	0
70	20240216	202100	43633100	9840	9840	9840	9840	0
71	20240216	202000	43633100	9840	9840	9840	9840	0
72	20240216	201900	43633100	9840	9840	9840	9840	0
73	20240216	201800	43633100	9840	9840	9840	9840	0
74	20240216	201700	43633100	9840	9840	9840	9840	0
75	20240216	201600	43633100	9840	9840	9840	9840	0
76	20240216	201500	43633100	9840	9840	9840	9840	0
77	20240216	201400	43633100	9840	9840	9840	9840	0
78	20240216	201300	43633100	9840	9840	9840	9840	0
79	20240216	201200	43633100	9840	9840	9840	9840	0
80	20240216	201100	43633100	9840	9840	9840	9840	0
81	20240216	201000	43633100	9840	9840	9840	9840	0
82	20240216	200900	43633100	9840	9840	9840	9840	0
83	20240216	200800	43633100	9840	9840	9840	9840	0
84	20240216	200700	43633100	9840	9840	9840	9840	0
85	20240216	200600	43633100	9840	9840	9840	9840	0
86	20240216	200500	43633100	9840	9840	9840	9840	0
87	20240216	200400	43633100	9840	9840	9840	9840	0
88	20240216	200300	43633100	9840	9840	9840	9840	0
89	20240216	200200	43633100	9840	9840	9840	9840	0
90	20240216	200100	43633100	9840	9840	9840	9840	0
91	20240216	200000	43633100	9840	9840	9840	9840	0
92	20240216	195900	43633100	9840	9820	9840	9820	1000
93	20240216	195800	43633100	9840	9840	9840	9840	0
94	20240216	195700	43633100	9840	9840	9840	9840	0
95	20240216	195600	43633100	9840	9840	9840	9840	0
96	20240216	195500	43633100	9840	9840	9840	9840	0
97	20240216	195400	43633100	9840	9840	9840	9840	0
98	20240216	195300	43633100	9840	9840	9840	9840	0
99	20240216	195200	43633100	9840	9840	9840	9840	0
100	20240216	195100	43633100	9840	9840	9840	9840	0
101	20240216	195000	43633100	9840	9840	9840	9840	0
102	20240216	194900	43633100	9840	9840	9840	9840	0
103	20240216	194800	43633100	9840	9840	9840	9840	0
104	20240216	194700	43633100	9840	9840	9840	9840	0
105	20240216	194600	43633100	9840	9840	9840	9840	0
106	20240216	194500	43633100	9840	9840	9840	9840	0
107	20240216	194400	43633100	9840	9840	9840	9840	0
108	20240216	194300	43633100	9840	9840	9840	9840	0
109	20240216	194200	43633100	9840	9840	9840	9840	0
110	20240216	194100	43633100	9840	9840	9840	9840	0
111	20240216	194000	43633100	9840	9840	9840	9840	0
112	20240216	193900	43633100	9840	9840	9840	9840	0
113	20240216	193800	43633100	9840	9840	9840	9840	0
114	20240216	193700	43633100	9840	9840	9840	9840	0
115	20240216	193600	43633100	9840	9840	9840	9840	0
116	20240216	193500	43633100	9840	9840	9840	9840	0
117	20240216	193400	43633100	9840	9840	9840	9840	0
118	20240216	193300	43633100	9840	9840	9840	9840	0
119	20240216	193200	43633100	9840	9840	9840	9840	0
120	20240216	193100	43633100	9840	9840	9840	9840	0
121	20240216	193000	43633100	9840	9840	9840	9840	0
122	20240216	192900	43633100	9840	9820	9840	9820	1000
123	20240216	192800	43633100	9840	9840	9840	9840	0
124	20240216	192700	43633100	9840	9840	9840	9840	0
125	20240216	192600	43633100	9840	9840	9840	9840	0
126	20240216	192500	43633100	9840	9840	9840	9840	0
127	20240216	192400	43633100	9840	9840	9840	9840	0
128	20240216	192300	43633100	9840	9840	9840	9840	0
129	20240216	192200	43633100	9840	9840	9840	9840	0
130	20240216	192100	43633100	9840	9840	9840	9840	0
131	20240216	192000	43633100	9840	9840	9840	9840	0
132	20240216	191900	43633100	9840	9840	9840	9840	0
133	20240216	191800	43633100	9840	9840	9840	9840	0
134	20240216	191700	43633100	9840	9840	9840	9840	0
135	20240216	191600	43633100	9840	9840	9840	9840	0
136	20240216	191500	43633100	9840	9840	9840	9840	0
137	20240216	191400	43633100	9840	9840	9840	9840	0
138	20240216	191300	43633100	9840	9840	9840	9840	0
139	20240216	191200	43633100	9840	9840	9840	9840	0
140	20240216	191100	43633100	9840	9840	9840	9840	0
141	20240216	191000	43633100	9840	9840	9840	9840	0
142	20240216	190900	43633100	9840	9840	9840	9840	0
143	20240216	190800	43633100	9840	9840	9840	9840	0
144	20240216	190700	43633100	9840	9840	9840	9840	0
145	20240216	190600	43633100	9840	9840	9840	9840	0
146	20240216	190500	43633100	9840	9840	9840	9840	0
147	20240216	190400	43633100	9840	9840	9840	9840	0
148	20240216	190300	43633100	9840	9840	9840	9840	0
149	20240216	190200	43633100	9840	9840	9840	9840	0
150	20240216	190100	43633100	9840	9840	9840	9840	0
151	20240216	190000	43633100	9840	9840	9840	9840	0
152	20240216	185900	43633100	9840	9820	9840	9820	1000
153	20240216	185800	43633100	9840	9840	9840	9840	0
154	20240216	185700	43633100	9840	9840	9840	9840	0
155	20240216	185600	43633100	9840	9840	9840	9840	0
156	20240216	185500	43633100	9840	9840	9840	9840	0
157	20240216	185400	43633100	9840	9840	9840	9840	0
158	20240216	185300	43633100	9840	9840	9840	9840	0
159	20240216	185200	43633100	9840	9840	9840	9840	0
160	20240216	185100	43633100	9840	9840	9840	9840	0
161	20240216	185000	43633100	9840	9840	9840	9840	0
162	20240216	184900	43633100	9840	9840	9840	9840	0
163	20240216	184800	43633100	9840	9840	9840	9840	0
164	20240216	184700	43633100	9840	9840	9840	9840	0
165	20240216	184600	43633100	9840	9840	9840	9840	0
166	20240216	184500	43633100	9840	9840	9840	9840	0
167	20240216	184400	43633100	9840	9840	9840	9840	0
168	20240216	184300	43633100	9840	9840	9840	9840	0
169	20240216	184200	43633100	9840	9840	9840	9840	0
170	20240216	184100	43633100	9840	9840	9840	9840	0
171	20240216	184000	43633100	9840	9840	9840	9840	0
172	20240216	183900	43633100	9840	9840	9840	9840	0
173	20240216	183800	43633100	9840	9840	9840	9840	0
174	20240216	183700	43633100	9840	9840	9840	9840	0
175	20240216	183600	43633100	9840	9840	9840	9840	0
176	20240216	183500	43633100	9840	9840	9840	9840	0
177	20240216	183400	43633100	9840	9840	9840	9840	0
178	20240216	183300	43633100	9840	9840	9840	9840	0
179	20240216	183200	43633100	9840	9840	9840	9840	0
180	20240216	183100	43633100	9840	9840	9840	9840	0
181	20240216	183000	43633100	9840	9840	9840	9840	0
182	20240216	182900	43633100	9840	9820	9840	9820	1000
183	20240216	182800	43633100	9840	9840	9840	9840	0
184	20240216	182700	43633100	9840	9840	9840	9840	0
185	20240216	182600	43633100	9840	9840	9840	9840	0
186	20240216	182500	43633100	9840	9840	9840	9840	0
187	20240216	182400	43633100	9840	9840	9840	9840	0
188	20240216	182300	43633100	9840	9840	9840	9840	0
189	20240216	182200	43633100	9840	9840	9840	9840	0
190	20240216	182100	43633100	9840	9840	9840	9840	0
191	20240216	182000	43633100	9840	9840	9840	9840	0
192	20240216	181900	43633100	9840	9840	9840	9840	0
193	20240216	181800	43633100	9840	9840	9840	9840	0
194	20240216	181700	43633100	9840	9840	9840	9840	0
195	20240216	181600	43633100	9840	9840	9840	9840	0
196	20240216	181500	43633100	9840	9840	9840	9840	0
197	20240216	181400	43633100	9840	9840	9840	9840	0
198	20240216	181300	43633100	9840	9840	9840	9840	0
199	20240216	181200	43633100	9840	9840	9840	9840	0
200	20240216	181100	43633100	9840	9840	9840	9840	0
201	20240216	181000	43633100	9840	9840	9840	9840	0
202	20240216	180900	43633100	9840	9840	9840	9840	0
203	20240216	180800	43633100	9840	9840	9840	9840	0
204	20240216	180700	43633100	9840	9840	9840	9840	0
205	20240216	180600	43633100	9840	9840	9840	9840	0
206	20240216	180500	43633100	9840	9840	9840	9840	0
207	20240216	180400	43633100	9840	9840	9840	9840	0
208	20240216	180300	43633100	9840	9840	9840	9840	0
209	20240216	180200	43633100	9840	9840	9840	9840	0
210	20240216	180100	43633100	9840	9840	9840	9840	0
211	20240216	180000	43633100	9840	9840	9840	9840	0
212	20240216	175900	43633100	9840	9820	9840	9820	1000
213	20240216	175800	43633100	9840	9840	9840	9840	0
214	20240216	175700	43633100	9840	9840	9840	9840	0
215	20240216	175600	43633100	9840	9840	9840	9840	0
216	20240216	175500	43633100	9840	9840	9840	9840	0
217	20240216	175400	43633100	9840	9840	9840	9840	0
218	20240216	175300	43633100	9840	9840	9840	9840	0
219	20240216	175200	43633100	9840	9840	9840	9840	0
220	20240216	175100	43633100	9840	9840	9840	9840	0
221	20240216	175000	43633100	9840	9840	9840	9840	0
222	20240216	174900	43633100	9840	9840	9840	9840	0
223	20240216	174800	43633100	9840	9840	9840	9840	0
224	20240216	174700	43633100	9840	9840	9840	9840	0
225	20240216	174600	43633100	9840	9840	9840	9840	0
226	20240216	174500	43633100	9840	9840	9840	9840	0
227	20240216	174400	43633100	9840	9840	9840	9840	0
228	20240216	174300	43633100	9840	9840	9840	9840	0
229	20240216	174200	43633100	9840	9840	9840	9840	0
230	20240216	174100	43633100	9840	9840	9840	9840	0
231	20240216	174000	43633100	9840	9840	9840	9840	0
232	20240216	173900	43633100	9840	9840	9840	9840	0
233	20240216	173800	43633100	9840	9840	9840	9840	0
234	20240216	173700	43633100	9840	9840	9840	9840	0
235	20240216	173600	43633100	9840	9840	9840	9840	0
236	20240216	173500	43633100	9840	9840	9840	9840	0
237	20240216	173400	43633100	9840	9840	9840	9840	0
238	20240216	173300	43633100	9840	9840	9840	9840	0
239	20240216	173200	43633100	9840	9840	9840	9840	0
240	20240216	173100	43633100	9840	9840	9840	9840	0
241	20240216	173000	43633100	9840	9840	9840	9840	0
242	20240216	172900	43633100	9840	9820	9840	9820	1000
243	20240216	172800	43633100	9840	9840	9840	9840	0
244	20240216	172700	43633100	9840	9840	9840	9840	0
245	20240216	172600	43633100	9840	9840	9840	9840	0
246	20240216	172500	43633100	9840	9840	9840	9840	0
247	20240216	172400	43633100	9840	9840	9840	9840	0
248	20240216	172300	43633100	9840	9840	9840	9840	0
249	20240216	172200	43633100	9840	9840	9840	9840	0
250	20240216	172100	43633100	9840	9840	9840	9840	0
251	20240216	172000	43633100	9840	9840	9840	9840	0
252	20240216	171900	43633100	9840	9840	9840	9840	0
253	20240216	171800	43633100	9840	9840	9840	9840	0
254	20240216	171700	43633100	9840	9840	9840	9840	0
255	20240216	171600	43633100	9840	9840	9840	9840	0
256	20240216	171500	43633100	9840	9840	9840	9840	0
257	20240216	171400	43633100	9840	9840	9840	9840	0
258	20240216	171300	43633100	9840	9840	9840	9840	0
259	20240216	171200	43633100	9840	9840	9840	9840	0
260	20240216	171100	43633100	9840	9840	9840	9840	0
261	20240216	171000	43633100	9840	9840	9840	9840	0
262	20240216	170900	43633100	9840	9840	9840	9840	0
263	20240216	170800	43633100	9840	9840	9840	9840	0
264	20240216	170700	43633100	9840	9840	9840	9840	0
265	20240216	170600	43633100	9840	9840	9840	9840	0
266	20240216	170500	43633100	9840	9840	9840	9840	0
267	20240216	170400	43633100	9840	9840	9840	9840	0
268	20240216	170300	43633100	9840	9840	9840	9840	0
269	20240216	170200	43633100	9840	9840	9840	9840	0
270	20240216	170100	43633100	9840	9840	9840	9840	0
271	20240216	170000	43633100	9840	9840	9840	9840	0
272	20240216	165900	43633100	9840	9820	9840	9820	1000
273	20240216	165800	43633100	9840	9840	9840	9840	0
274	20240216	165700	43633100	9840	9840	9840	9840	0
275	20240216	165600	43633100	9840	9840	9840	9840	0
276	20240216	165500	43633100	9840	9840	9840	9840	0
277	20240216	165400	43633100	9840	9840	9840	9840	0
278	20240216	165300	43633100	9840	9840	9840	9840	0
279	20240216	165200	43633100	9840	9840	9840	9840	0
280	20240216	165100	43633100	9840	9840	9840	9840	0
281	20240216	165000	43633100	9840	9840	9840	9840	0
282	20240216	164900	43633100	9840	9840	9840	9840	0
283	20240216	164800	43633100	9840	9840	9840	9840	0
284	20240216	164700	43633100	9840	9840	9840	9840	0
285	20240216	164600	43633100	9840	9840	9840	9840	0
286	20240216	164500	43633100	9840	9840	9840	9840	0
287	20240216	164400	43633100	9840	9840	9840	9840	0
288	20240216	164300	43633100	9840	9840	9840	9840	0
289	20240216	164200	43633100	9840	9840	9840	9840	0
290	20240216	164100	43633100	9840	9840	9840	9840	0
291	20240216	164000	43633100	9840	9840	9840	9840	0
292	20240216	163900	43633100	9840	9840	9840	9840	0
293	20240216	163800	43633100	9840	9840	9840	9840	0
294	20240216	163700	43633100	9840	9840	9840	9840	0
295	20240216	163600	43633100	9840	9840	9840	9840	0
296	20240216	163500	43633100	9840	9840	9840	9840	0
297	20240216	163400	43633100	9840	9840	9840	9840	0
298	20240216	163300	43633100	9840	9840	9840	9840	0
299	20240216	163200	43633100	9840	9840	9840	9840	0
300	20240216	163100	43633100	9840	9840	9840	9840	0
301	20240216	163000	43633100	9840	9840	9840	9840	0
302	20240216	162900	43633100	9840	9820	9840	9820	1000
303	20240216	162800	43633100	9840	9840	9840	9840	0
304	20240216	162700	43633100	9840	9840	9840	9840	0
305	20240216	162600	43633100	9840	9840	9840	9840	0
306	20240216	162500	43633100	9840	9840	9840	9840	0
307	20240216	162400	43633100	9840	9840	9840	9840	0
308	20240216	162300	43633100	9840	9840	9840	9840	0
309	20240216	162200	43633100	9840	9840	9840	9840	0
310	20240216	162100	43633100	9840	9840	9840	9840	0
311	20240216	162000	43633100	9840	9840	9840	9840	0
312	20240216	161900	43633100	9840	9840	9840	9840	0
313	20240216	161800	43633100	9840	9840	9840	9840	0
314	20240216	161700	43633100	9840	9840	9840	9840	0
315	20240216	161600	43633100	9840	9840	9840	9840	0
316	20240216	161500	43633100	9840	9840	9840	9840	0
317	20240216	161400	43633100	9840	9840	9840	9840	0
318	20240216	161300	43633100	9840	9840	9840	9840	0
319	20240216	161200	43633100	9840	9840	9840	9840	0
320	20240216	161100	43633100	9840	9840	9840	9840	0
321	20240216	161000	43633100	9840	9840	9840	9840	0
322	20240216	160900	43633100	9840	9840	9840	9840	0
323	20240216	160800	43633100	9840	9840	9840	9840	0
324	20240216	160700	43633100	9840	9840	9840	9840	0
325	20240216	160600	43633100	9840	9840	9840	9840	0
326	20240216	160500	43633100	9840	9840	9840	9840	0
327	20240216	160400	43633100	9840	9840	9840	9840	0
328	20240216	160300	43633100	9840	9840	9840	9840	0
329	20240216	160200	43633100	9840	9840	9840	9840	0
330	20240216	160100	43633100	9840	9840	9840	9840	0
331	20240216	160000	43633100	9840	9840	9840	9840	0
332	20240216	155900	43633100	9840	9820	9840	9820	1000
333	20240216	155800	43633100	9840	9840	9840	9840	0
334	20240216	155700	43633100	9840	9840	9840	9840	0
335	20240216	155600	43633100	9840	9840	9840	9840	0
336	20240216	155500	43633100	9840	9840	9840	9840	0
337	20240216	155400	43633100	9840	9840	9840	9840	0
338	20240216	155300	43633100	9840	9840	9840	9840	0
339	20240216	155200	43633100	9840	9840	9840	9840	0
340	20240216	155100	43633100	9840	9840	9840	9840	0
341	20240216	155000	43633100	9840	9840	9840	9840	0
342	20240216	154900	43633100	9840	9840	9840	9840	0
343	20240216	154800	43633100	9840	9840	9840	9840	0
344	20240216	154700	43633100	9840	9840	9840	9840	0
345	20240216	154600	43633100	9840	9840	9840	9840	0
346	20240216	154500	43633100	9840	9840	9840	9840	0
347	20240216	154400	43633100	9840	9840	9840	9840	0
348	20240216	154300	43633100	9840	9840	9840	9840	0
349	20240216	154200	43633100	9840	9840	9840	9840	0
350	20240216	154100	43633100	9840	9840	9840	9840	0
351	20240216	154000	43633100	9840	9840	9840	9840	0
352	20240216	153900	43633100	9840	9840	9840	9840	0
353	20240216	153800	43633100	9840	9840	9840	9840	0
354	20240216	153700	43633100	9840	9840	9840	9840	0
355	20240216	153600	43633100	9840	9840	9840	9840	0
356	20240216	153500	43633100	9840	9840	9840	9840	0
357	20240216	153400	43633100	9840	9840	9840	9840	0
358	20240216	153300	43633100	9840	9840	9840	9840	0
359	20240216	153200	43633100	9840	9840	9840	9840	0
360	20240216	153100	43633100	9840	9840	9840	9840	0
361	20240216	153000	43633100	9840	9840	9840	9840	0
362	20240216	152900	43633100	9840	9840	9840	9840	0
363	20240216	152800	43633100	9840	9840	9840	9840	0
364	20240216	152700	43633100	9840	9840	9840	9840	0
365	20240216	152600	43633100	9840	9840	9840	9840	0
366	20240216	152500	43633100	9840	9840	9840	9840	0
367	20240216	152400	43633100	9840	9840	9840	9840	0
368	20240216	152300	43633100	9840	9840	9840	9840	0
369	20240216	152200	43633100	9840	9840	9840	9840	0
370	20240216	152100	43633100	9840	9840	9840	9840	0
371	20240216	152000	43633100	9840	9840	9840	9840	0
372	20240216	151900	43633100	9840	9840	9840	9840	0
373	20240216	151800	43633100	9840	9840	9840	9840	0
374	20240216	151700	43633100	9840	9840	9840	9840	0
375	20240216	151600	43633100	9840	9840	9840	9840	0
376	20240216	151500	43633100	9840	9840	9840	9840	0
377	20240216	151400	43633100	9840	9840	9840	9840	0
378	20240216	151300	43633100	9840	9840	9840	9840	0
379	20240216	151200	43633100	9840	9840	9840	9840	0
380	20240216	151100	43633100	9840	9840	9840	9840	0
381	20240216	151000	43633100	9840	9840	9840	9840	0
382	20240216	150900	43633100	9840	9840	9840	9840	0
383	20240216	150800	43633100	9840	9840	9840	9840	0
384	20240216	150700	43633100	9840	9840	9840	9840	0
385	20240216	150600	43633100	9840	9840	9840	9840	0
386	20240216	150500	43633100	9840	9840	9840	9840	0
387	20240216	150400	43633100	9840	9840	9840	9840	0
388	20240216	150300	43633100	9840	9840	9840	9840	0
389	20240216	150200	43633100	9840	9840	9840	9840	0
390	20240216	150100	43633100	9840	9840	9840	9840	0
391	20240216	150000	43633100	9840	9840	9840	9840	0
392	20240216	145900	43633100	9840	9840	9840	9840	0
393	20240216	145800	43633100	9840	9840	9840	9840	0
394	20240216	145700	43633100	9840	9840	9840	9840	0
395	20240216	145600	43633100	9840	9840	9840	9840	0
396	20240216	145500	43633100	9840	9840	9840	9840	0
397	20240216	145400	43633100	9840	9840	9840	9840	0
398	20240216	145300	43633100	9840	9840	9840	9840	0
399	20240216	145200	43633100	9840	9840	9840	9840	0
400	20240216	145100	43633100	9840	9840	9840	9840	0
401	20240216	145000	43633100	9840	9840	9840	9840	0
402	20240216	144900	43633100	9840	9840	9840	9840	0
403	20240216	144800	43633100	9840	9840	9840	9840	0
404	20240216	144700	43633100	9840	9840	9840	9840	0
405	20240216	144600	43633100	9840	9840	9840	9840	0
406	20240216	144500	43633100	9840	9840	9840	9840	0
407	20240216	144400	43633100	9840	9820	9840	9820	1000
408	20240216	144300	33797540	9820	9820	9820	9820	0
409	20240216	144200	33797540	9820	9820	9820	9820	0
410	20240216	144100	33797540	9820	9820	9820	9820	0
411	20240216	144000	33797540	9820	9820	9820	9820	0
412	20240216	143900	33797540	9820	9820	9820	9820	0
413	20240216	143800	33797540	9820	9820	9820	9820	0
414	20240216	143700	33797540	9820	9820	9820	9820	0
415	20240216	143600	33797540	9820	9820	9820	9820	0
416	20240216	143500	33797540	9820	9820	9820	9820	0
417	20240216	143400	33797540	9820	9820	9820	9820	0
418	20240216	143300	33797540	9820	9820	9820	9820	0
419	20240216	143200	33797540	9820	9820	9820	9820	0
420	20240216	143100	33797540	9820	9820	9820	9820	0
421	20240216	143000	33797540	9820	9820	9820	9820	0
422	20240216	142900	33797540	9820	9820	9820	9820	0
423	20240216	142800	33797540	9820	9820	9820	9820	0
424	20240216	142700	33797540	9820	9820	9820	9820	0
425	20240216	142600	33797540	9820	9820	9820	9820	0
426	20240216	142500	33797540	9820	9820	9820	9820	25
427	20240216	142400	33552040	9810	9810	9810	9810	0
428	20240216	142300	33552040	9810	9810	9810	9810	0
429	20240216	142200	33552040	9810	9810	9810	9810	0
430	20240216	142100	33552040	9810	9810	9810	9810	0
431	20240216	142000	33552040	9810	9810	9810	9810	0
432	20240216	141900	33552040	9810	9810	9810	9810	0
433	20240216	141800	33552040	9810	9810	9810	9810	0
434	20240216	141700	33552040	9810	9810	9810	9810	0
435	20240216	141600	33552040	9810	9810	9810	9810	0
436	20240216	141500	33552040	9810	9810	9810	9810	0
437	20240216	141400	33552040	9810	9810	9810	9810	0
438	20240216	141300	33552040	9810	9810	9810	9810	0
439	20240216	141200	33552040	9810	9810	9810	9810	0
440	20240216	141100	33552040	9810	9810	9810	9810	0
441	20240216	141000	33552040	9810	9810	9810	9810	0
442	20240216	140900	33552040	9810	9810	9810	9810	0
443	20240216	140800	33552040	9810	9810	9810	9810	0
444	20240216	140700	33552040	9810	9810	9810	9810	0
445	20240216	140600	33552040	9810	9810	9810	9810	0
446	20240216	140500	33552040	9810	9810	9810	9810	0
447	20240216	140400	33552040	9810	9810	9810	9810	0
448	20240216	140300	33552040	9810	9810	9810	9810	0
449	20240216	140200	33552040	9810	9810	9810	9810	0
450	20240216	140100	33552040	9810	9810	9810	9810	0
451	20240216	140000	33552040	9810	9810	9810	9810	0
452	20240216	135900	33552040	9810	9810	9810	9810	0
453	20240216	135800	33552040	9810	9810	9810	9810	0
454	20240216	135700	33552040	9810	9810	9810	9810	0
455	20240216	135600	33552040	9810	9810	9810	9810	0
456	20240216	135500	33552040	9810	9810	9810	9810	0
457	20240216	135400	33552040	9810	9810	9810	9810	0
458	20240216	135300	33552040	9810	9810	9810	9810	0
459	20240216	135200	33552040	9810	9810	9810	9810	0
460	20240216	135100	33552040	9810	9810	9810	9810	0
461	20240216	135000	33552040	9810	9810	9810	9810	0
462	20240216	134900	33552040	9810	9810	9810	9810	0
463	20240216	134800	33552040	9810	9810	9810	9810	0
464	20240216	134700	33552040	9810	9810	9810	9810	0
465	20240216	134600	33552040	9810	9810	9810	9810	0
466	20240216	134500	33552040	9810	9810	9810	9810	0
467	20240216	134400	33552040	9810	9810	9810	9810	0
468	20240216	134300	33552040	9810	9810	9810	9810	0
469	20240216	134200	33552040	9810	9810	9810	9810	0
470	20240216	134100	33552040	9810	9810	9810	9810	0
471	20240216	134000	33552040	9810	9810	9810	9810	0
472	20240216	133900	33552040	9810	9810	9810	9810	0
473	20240216	133800	33552040	9810	9810	9810	9810	0
474	20240216	133700	33552040	9810	9810	9810	9810	0
475	20240216	133600	33552040	9810	9810	9810	9810	0
476	20240216	133500	33552040	9810	9810	9810	9810	4
477	20240216	133400	33512800	9810	9810	9810	9810	0
478	20240216	133300	33512800	9810	9810	9810	9810	0
479	20240216	133200	33512800	9810	9810	9810	9810	0
480	20240216	133100	33512800	9810	9810	9810	9810	0
481	20240216	133000	33512800	9810	9810	9810	9810	0
482	20240216	132900	33512800	9810	9810	9810	9810	0
483	20240216	132800	33512800	9810	9810	9810	9810	0
484	20240216	132700	33512800	9810	9810	9810	9810	0
485	20240216	132600	33512800	9810	9810	9810	9810	0
486	20240216	132500	33512800	9810	9810	9810	9810	301
487	20240216	132400	30559990	9830	9830	9830	9830	0
488	20240216	132300	30559990	9830	9830	9830	9830	0
489	20240216	132200	30559990	9830	9830	9830	9830	0
490	20240216	132100	30559990	9830	9830	9830	9830	0
491	20240216	132000	30559990	9830	9830	9830	9830	0
492	20240216	131900	30559990	9830	9830	9830	9830	0
493	20240216	131800	30559990	9830	9830	9830	9830	0
494	20240216	131700	30559990	9830	9830	9830	9830	0
495	20240216	131600	30559990	9830	9830	9830	9830	0
496	20240216	131500	30559990	9830	9830	9830	9830	0
497	20240216	131400	30559990	9830	9830	9830	9830	0
498	20240216	131300	30559990	9830	9830	9830	9830	0
499	20240216	131200	30559990	9830	9830	9830	9830	0
500	20240216	131100	30559990	9830	9830	9830	9830	0
501	20240216	131000	30559990	9830	9830	9830	9830	0
502	20240216	130900	30559990	9830	9830	9830	9830	0
503	20240216	130800	30559990	9830	9830	9830	9830	0
504	20240216	130700	30559990	9830	9830	9830	9830	0
505	20240216	130600	30559990	9830	9830	9830	9830	0
506	20240216	130500	30559990	9830	9830	9830	9830	0
507	20240216	130400	30559990	9830	9830	9830	9830	0
508	20240216	130300	30559990	9830	9830	9830	9830	0
509	20240216	130200	30559990	9830	9830	9830	9830	0
510	20240216	130100	30559990	9830	9830	9830	9830	0
511	20240216	130000	30559990	9830	9830	9830	9830	0
512	20240216	125900	30559990	9830	9830	9830	9830	0
513	20240216	125800	30559990	9830	9830	9830	9830	0
514	20240216	125700	30559990	9830	9830	9830	9830	0
515	20240216	125600	30559990	9830	9830	9830	9830	0
516	20240216	125500	30559990	9830	9830	9830	9830	0
517	20240216	125400	30559990	9830	9830	9830	9830	0
518	20240216	125300	30559990	9830	9830	9830	9830	0
519	20240216	125200	30559990	9830	9830	9830	9830	0
520	20240216	125100	30559990	9830	9830	9830	9830	0
521	20240216	125000	30559990	9830	9830	9830	9830	0
522	20240216	124900	30559990	9830	9830	9830	9830	0
523	20240216	124800	30559990	9830	9830	9830	9830	0
524	20240216	124700	30559990	9830	9830	9830	9830	0
525	20240216	124600	30559990	9830	9830	9830	9830	0
526	20240216	124500	30559990	9830	9830	9830	9830	0
527	20240216	124400	30559990	9830	9830	9830	9830	0
528	20240216	124300	30559990	9830	9830	9830	9830	0
529	20240216	124200	30559990	9830	9830	9830	9830	0
530	20240216	124100	30559990	9830	9830	9830	9830	1209
531	20240216	124000	18675520	9830	9830	9830	9830	0
532	20240216	123900	18675520	9830	9830	9830	9830	0
533	20240216	123800	18675520	9830	9830	9830	9830	0
534	20240216	123700	18675520	9830	9830	9830	9830	0
535	20240216	123600	18675520	9830	9830	9830	9830	0
536	20240216	123500	18675520	9830	9830	9830	9830	0
537	20240216	123400	18675520	9830	9830	9830	9830	0
538	20240216	123300	18675520	9830	9830	9830	9830	0
539	20240216	123200	18675520	9830	9830	9830	9830	0
540	20240216	123100	18675520	9830	9830	9830	9830	0
541	20240216	123000	18675520	9830	9830	9830	9830	0
542	20240216	122900	18675520	9830	9830	9830	9830	0
543	20240216	122800	18675520	9830	9830	9830	9830	0
544	20240216	122700	18675520	9830	9830	9830	9830	7
545	20240216	122600	18606710	9830	9830	9830	9830	0
546	20240216	122500	18606710	9830	9830	9830	9830	0
547	20240216	122400	18606710	9830	9830	9830	9830	0
548	20240216	122300	18606710	9830	9830	9830	9830	0
549	20240216	122200	18606710	9830	9830	9830	9830	0
550	20240216	122100	18606710	9830	9830	9830	9830	0
551	20240216	122000	18606710	9830	9830	9830	9830	0
552	20240216	121900	18606710	9830	9830	9830	9830	0
553	20240216	121800	18606710	9830	9830	9830	9830	0
554	20240216	121700	18606710	9830	9830	9830	9830	0
555	20240216	121600	18606710	9830	9830	9830	9830	1097
556	20240216	121500	7823200	9820	9820	9820	9820	0
557	20240216	121400	7823200	9820	9820	9820	9820	0
558	20240216	121300	7823200	9820	9820	9820	9820	0
559	20240216	121200	7823200	9820	9820	9820	9820	0
560	20240216	121100	7823200	9820	9820	9820	9820	0
561	20240216	121000	7823200	9820	9820	9820	9820	1
562	20240216	120900	7813380	9820	9820	9820	9820	0
563	20240216	120800	7813380	9820	9820	9820	9820	0
564	20240216	120700	7813380	9820	9820	9820	9820	0
565	20240216	120600	7813380	9820	9820	9820	9820	90
566	20240216	120500	6929580	9820	9820	9820	9820	0
567	20240216	120400	6929580	9820	9820	9820	9820	0
568	20240216	120300	6929580	9820	9820	9820	9820	0
569	20240216	120200	6929580	9820	9820	9820	9820	0
570	20240216	120100	6929580	9820	9820	9820	9820	0
571	20240216	120000	6929580	9820	9820	9820	9820	0
572	20240216	115900	6929580	9820	9820	9820	9820	0
573	20240216	115800	6929580	9820	9820	9820	9820	0
574	20240216	115700	6929580	9820	9820	9820	9820	0
575	20240216	115600	6929580	9820	9820	9820	9820	0
576	20240216	115500	6929580	9820	9820	9820	9820	0
577	20240216	115400	6929580	9820	9820	9820	9820	0
578	20240216	115300	6929580	9820	9820	9820	9820	0
579	20240216	115200	6929580	9820	9820	9820	9820	0
580	20240216	115100	6929580	9820	9820	9820	9820	0
581	20240216	115000	6929580	9820	9820	9820	9820	0
582	20240216	114900	6929580	9820	9820	9820	9820	0
583	20240216	114800	6929580	9820	9820	9820	9820	0
584	20240216	114700	6929580	9820	9820	9820	9820	0
585	20240216	114600	6929580	9820	9820	9820	9820	0
586	20240216	114500	6929580	9820	9820	9820	9820	10
587	20240216	114400	6831380	9820	9820	9820	9820	0
588	20240216	114300	6831380	9820	9820	9820	9820	0
589	20240216	114200	6831380	9820	9820	9820	9820	0
590	20240216	114100	6831380	9820	9820	9820	9820	0
591	20240216	114000	6831380	9820	9820	9820	9820	0
592	20240216	113900	6831380	9820	9820	9820	9820	0
593	20240216	113800	6831380	9820	9820	9820	9820	0
594	20240216	113700	6831380	9820	9820	9820	9820	0
595	20240216	113600	6831380	9820	9820	9820	9820	0
596	20240216	113500	6831380	9820	9820	9820	9820	0
597	20240216	113400	6831380	9820	9820	9820	9820	0
598	20240216	113300	6831380	9820	9820	9820	9820	0
599	20240216	113200	6831380	9820	9820	9820	9820	0
600	20240216	113100	6831380	9820	9820	9820	9820	0
601	20240216	113000	6831380	9820	9820	9820	9820	0
602	20240216	112900	6831380	9820	9820	9820	9820	0
603	20240216	112800	6831380	9820	9820	9820	9820	0
604	20240216	112700	6831380	9820	9820	9820	9820	0
605	20240216	112600	6831380	9820	9820	9820	9820	0
606	20240216	112500	6831380	9820	9820	9820	9820	0
607	20240216	112400	6831380	9820	9820	9820	9820	0
608	20240216	112300	6831380	9820	9820	9820	9820	33
609	20240216	112200	6507320	9820	9820	9820	9820	0
610	20240216	112100	6507320	9820	9820	9820	9820	0
611	20240216	112000	6507320	9820	9820	9820	9820	0
612	20240216	111900	6507320	9820	9820	9820	9820	3
613	20240216	111800	6477860	9810	9810	9810	9810	150
614	20240216	111700	5006360	9810	9810	9810	9810	0
615	20240216	111600	5006360	9810	9810	9810	9810	0
616	20240216	111500	5006360	9810	9810	9810	9810	0
617	20240216	111400	5006360	9810	9810	9810	9810	13
618	20240216	111300	4878830	9810	9810	9810	9810	0
619	20240216	111200	4878830	9810	9810	9810	9810	0
620	20240216	111100	4878830	9810	9810	9810	9810	0
621	20240216	111000	4878830	9810	9810	9810	9810	0
622	20240216	110900	4878830	9810	9810	9810	9810	0
623	20240216	110800	4878830	9810	9810	9810	9810	0
624	20240216	110700	4878830	9810	9810	9810	9810	0
625	20240216	110600	4878830	9810	9810	9810	9810	0
626	20240216	110500	4878830	9810	9810	9810	9810	0
627	20240216	110400	4878830	9810	9810	9810	9810	0
628	20240216	110300	4878830	9810	9810	9810	9810	0
629	20240216	110200	4878830	9810	9810	9810	9810	0
630	20240216	110100	4878830	9810	9810	9810	9810	0
631	20240216	110000	4878830	9810	9810	9810	9810	0
632	20240216	105900	4878830	9810	9810	9810	9810	0
633	20240216	105800	4878830	9810	9810	9810	9810	100
634	20240216	105700	3897830	9820	9820	9820	9820	0
635	20240216	105600	3897830	9820	9820	9820	9820	0
636	20240216	105500	3897830	9820	9820	9820	9820	0
637	20240216	105400	3897830	9820	9820	9820	9820	0
638	20240216	105300	3897830	9820	9820	9820	9820	0
639	20240216	105200	3897830	9820	9820	9820	9820	0
640	20240216	105100	3897830	9820	9820	9820	9820	0
641	20240216	105000	3897830	9820	9820	9820	9820	0
642	20240216	104900	3897830	9820	9820	9820	9820	0
643	20240216	104800	3897830	9820	9820	9820	9820	0
644	20240216	104700	3897830	9820	9820	9820	9820	0
645	20240216	104600	3897830	9820	9820	9820	9820	0
646	20240216	104500	3897830	9820	9820	9820	9820	0
647	20240216	104400	3897830	9820	9820	9820	9820	0
648	20240216	104300	3897830	9820	9820	9820	9820	0
649	20240216	104200	3897830	9820	9820	9820	9820	0
650	20240216	104100	3897830	9820	9820	9820	9820	0
651	20240216	104000	3897830	9820	9820	9820	9820	0
652	20240216	103900	3897830	9820	9820	9820	9820	0
653	20240216	103800	3897830	9820	9820	9820	9820	0
654	20240216	103700	3897830	9820	9820	9820	9820	0
655	20240216	103600	3897830	9820	9820	9820	9820	0
656	20240216	103500	3897830	9820	9820	9820	9820	0
657	20240216	103400	3897830	9820	9820	9820	9820	0
658	20240216	103300	3897830	9820	9820	9820	9820	0
659	20240216	103200	3897830	9820	9820	9820	9820	0
660	20240216	103100	3897830	9820	9820	9820	9820	0
661	20240216	103000	3897830	9820	9820	9820	9820	0
662	20240216	102900	3897830	9820	9820	9820	9820	0
663	20240216	102800	3897830	9820	9820	9820	9820	0
664	20240216	102700	3897830	9820	9820	9820	9820	0
665	20240216	102600	3897830	9820	9820	9820	9820	0
666	20240216	102500	3897830	9820	9820	9820	9820	0
667	20240216	102400	3897830	9820	9820	9820	9820	0
668	20240216	102300	3897830	9820	9820	9820	9820	0
669	20240216	102200	3897830	9820	9820	9820	9820	0
670	20240216	102100	3897830	9820	9820	9820	9820	0
671	20240216	102000	3897830	9820	9820	9820	9820	0
672	20240216	101900	3897830	9820	9820	9820	9820	0
673	20240216	101800	3897830	9820	9820	9820	9820	0
674	20240216	101700	3897830	9820	9820	9820	9820	0
675	20240216	101600	3897830	9820	9820	9820	9820	0
676	20240216	101500	3897830	9820	9820	9820	9820	0
677	20240216	101400	3897830	9820	9820	9820	9820	0
678	20240216	101300	3897830	9820	9820	9820	9820	0
679	20240216	101200	3897830	9820	9820	9820	9820	26
680	20240216	101100	3642510	9810	9810	9810	9810	0
681	20240216	101000	3642510	9810	9810	9810	9810	0
682	20240216	100900	3642510	9810	9810	9810	9810	0
683	20240216	100800	3642510	9810	9810	9810	9810	0
684	20240216	100700	3642510	9810	9810	9810	9810	0
685	20240216	100600	3642510	9810	9810	9810	9810	0
686	20240216	100500	3642510	9810	9810	9810	9810	0
687	20240216	100400	3642510	9810	9810	9810	9810	0
688	20240216	100300	3642510	9810	9810	9810	9810	0
689	20240216	100200	3642510	9810	9810	9810	9810	0
690	20240216	100100	3642510	9810	9810	9810	9810	0
691	20240216	100000	3642510	9810	9810	9810	9810	0
692	20240216	095900	3642510	9810	9810	9810	9810	0
693	20240216	095800	3642510	9810	9810	9810	9810	0
694	20240216	095700	3642510	9810	9810	9810	9810	0
695	20240216	095600	3642510	9810	9810	9810	9810	0
696	20240216	095500	3642510	9810	9810	9810	9810	0
697	20240216	095400	3642510	9810	9810	9810	9810	0
698	20240216	095300	3642510	9810	9810	9810	9810	0
699	20240216	095200	3642510	9810	9810	9810	9810	0
700	20240216	095100	3642510	9810	9810	9810	9810	0
701	20240216	095000	3642510	9810	9810	9810	9810	0
702	20240216	094900	3642510	9810	9810	9810	9810	0
703	20240216	094800	3642510	9810	9810	9810	9810	1
704	20240216	094700	3632700	9810	9810	9810	9810	0
705	20240216	094600	3632700	9810	9810	9810	9810	0
706	20240216	094500	3632700	9810	9810	9810	9810	0
707	20240216	094400	3632700	9810	9810	9810	9810	0
708	20240216	094300	3632700	9810	9810	9810	9810	0
709	20240216	094200	3632700	9810	9810	9810	9810	0
710	20240216	094100	3632700	9810	9810	9810	9810	0
711	20240216	094000	3632700	9810	9810	9810	9810	0
712	20240216	093900	3632700	9810	9810	9810	9810	0
713	20240216	093800	3632700	9810	9810	9810	9810	0
714	20240216	093700	3632700	9810	9810	9810	9810	0
715	20240216	093600	3632700	9810	9810	9810	9810	0
716	20240216	093500	3632700	9810	9810	9810	9810	70
717	20240216	093400	2946000	9820	9820	9820	9820	0
718	20240216	093300	2946000	9820	9820	9820	9820	0
719	20240216	093200	2946000	9820	9820	9820	9820	0
720	20240216	093100	2946000	9820	9820	9820	9820	0
721	20240216	093000	2946000	9820	9820	9820	9820	0
722	20240216	092900	2946000	9820	9820	9820	9820	0
723	20240216	092800	2946000	9820	9820	9820	9820	0
724	20240216	092700	2946000	9820	9820	9820	9820	0
725	20240216	092600	2946000	9820	9820	9820	9820	0
726	20240216	092500	2946000	9820	9820	9820	9820	0
727	20240216	092400	2946000	9820	9820	9820	9820	0
728	20240216	092300	2946000	9820	9820	9820	9820	0
729	20240216	092200	2946000	9820	9820	9820	9820	0
730	20240216	092100	2946000	9820	9820	9820	9820	279
731	20240216	092000	206220	9820	9820	9820	9820	0
732	20240216	091900	206220	9820	9820	9820	9820	0
733	20240216	091800	206220	9820	9820	9820	9820	0
734	20240216	091700	206220	9820	9820	9820	9820	0
735	20240216	091600	206220	9820	9820	9820	9820	0
736	20240216	091500	206220	9820	9820	9820	9820	0
737	20240216	091400	206220	9820	9820	9820	9820	0
738	20240216	091300	206220	9820	9820	9820	9820	0
739	20240216	091200	206220	9820	9820	9820	9820	0
740	20240216	091100	206220	9820	9820	9820	9820	0
741	20240216	091000	206220	9820	9820	9820	9820	0
742	20240216	090900	206220	9820	9820	9820	9820	0
743	20240216	090800	206220	9820	9820	9820	9820	0
744	20240216	090700	206220	9820	9820	9820	9820	0
745	20240216	090600	206220	9820	9820	9820	9820	0
746	20240216	090500	206220	9820	9820	9820	9820	0
747	20240216	090400	206220	9820	9820	9820	9820	0
748	20240216	090300	206220	9820	9820	9820	9820	0
749	20240216	090200	206220	9820	9820	9820	9820	0
750	20240216	090100	206220	9820	9820	9820	9820	20
751	20240216	090000	9820	9820	9820	9820	9820	1