KissMeData/199820/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203100	90253470	9570	9570	9570	9570	226
3	20240215	203000	90253470	9570	9570	9570	9570	0
4	20240215	202900	90253470	9570	9570	9570	9570	0
5	20240215	202800	90253470	9570	9570	9570	9570	0
6	20240215	202700	90253470	9570	9570	9570	9570	0
7	20240215	202600	90253470	9570	9570	9570	9570	0
8	20240215	202500	90253470	9570	9570	9570	9570	0
9	20240215	202400	90253470	9570	9570	9570	9570	0
10	20240215	202300	90253470	9570	9570	9570	9570	0
11	20240215	202200	90253470	9570	9570	9570	9570	0
12	20240215	202100	90253470	9570	9570	9570	9570	0
13	20240215	202000	90253470	9570	9570	9570	9570	0
14	20240215	201900	90253470	9570	9570	9570	9570	0
15	20240215	201800	90253470	9570	9570	9570	9570	0
16	20240215	201700	90253470	9570	9570	9570	9570	0
17	20240215	201600	90253470	9570	9570	9570	9570	0
18	20240215	201500	90253470	9570	9570	9570	9570	0
19	20240215	201400	90253470	9570	9570	9570	9570	0
20	20240215	201300	90253470	9570	9570	9570	9570	0
21	20240215	201200	90253470	9570	9570	9570	9570	0
22	20240215	201100	90253470	9570	9570	9570	9570	0
23	20240215	201000	90253470	9570	9570	9570	9570	0
24	20240215	200900	90253470	9570	9570	9570	9570	0
25	20240215	200800	90253470	9570	9570	9570	9570	0
26	20240215	200700	90253470	9570	9570	9570	9570	0
27	20240215	200600	90253470	9570	9570	9570	9570	0
28	20240215	200500	90253470	9570	9570	9570	9570	0
29	20240215	200400	90253470	9570	9570	9570	9570	0
30	20240215	200300	90253470	9570	9570	9570	9570	0
31	20240215	200200	90253470	9570	9570	9570	9570	0
32	20240215	200100	90253470	9570	9570	9570	9570	226
33	20240215	200000	90253470	9570	9570	9570	9570	0
34	20240215	195900	90253470	9570	9570	9570	9570	0
35	20240215	195800	90253470	9570	9570	9570	9570	0
36	20240215	195700	90253470	9570	9570	9570	9570	0
37	20240215	195600	90253470	9570	9570	9570	9570	0
38	20240215	195500	90253470	9570	9570	9570	9570	0
39	20240215	195400	90253470	9570	9570	9570	9570	0
40	20240215	195300	90253470	9570	9570	9570	9570	0
41	20240215	195200	90253470	9570	9570	9570	9570	0
42	20240215	195100	90253470	9570	9570	9570	9570	0
43	20240215	195000	90253470	9570	9570	9570	9570	0
44	20240215	194900	90253470	9570	9570	9570	9570	0
45	20240215	194800	90253470	9570	9570	9570	9570	0
46	20240215	194700	90253470	9570	9570	9570	9570	0
47	20240215	194600	90253470	9570	9570	9570	9570	0
48	20240215	194500	90253470	9570	9570	9570	9570	0
49	20240215	194400	90253470	9570	9570	9570	9570	0
50	20240215	194300	90253470	9570	9570	9570	9570	0
51	20240215	194200	90253470	9570	9570	9570	9570	0
52	20240215	194100	90253470	9570	9570	9570	9570	0
53	20240215	194000	90253470	9570	9570	9570	9570	0
54	20240215	193900	90253470	9570	9570	9570	9570	0
55	20240215	193800	90253470	9570	9570	9570	9570	0
56	20240215	193700	90253470	9570	9570	9570	9570	0
57	20240215	193600	90253470	9570	9570	9570	9570	0
58	20240215	193500	90253470	9570	9570	9570	9570	0
59	20240215	193400	90253470	9570	9570	9570	9570	0
60	20240215	193300	90253470	9570	9570	9570	9570	0
61	20240215	193200	90253470	9570	9570	9570	9570	0
62	20240215	193100	90253470	9570	9570	9570	9570	226
63	20240215	193000	90253470	9570	9570	9570	9570	0
64	20240215	192900	90253470	9570	9570	9570	9570	0
65	20240215	192800	90253470	9570	9570	9570	9570	0
66	20240215	192700	90253470	9570	9570	9570	9570	0
67	20240215	192600	90253470	9570	9570	9570	9570	0
68	20240215	192500	90253470	9570	9570	9570	9570	0
69	20240215	192400	90253470	9570	9570	9570	9570	0
70	20240215	192300	90253470	9570	9570	9570	9570	0
71	20240215	192200	90253470	9570	9570	9570	9570	0
72	20240215	192100	90253470	9570	9570	9570	9570	0
73	20240215	192000	90253470	9570	9570	9570	9570	0
74	20240215	191900	90253470	9570	9570	9570	9570	0
75	20240215	191800	90253470	9570	9570	9570	9570	0
76	20240215	191700	90253470	9570	9570	9570	9570	0
77	20240215	191600	90253470	9570	9570	9570	9570	0
78	20240215	191500	90253470	9570	9570	9570	9570	0
79	20240215	191400	90253470	9570	9570	9570	9570	0
80	20240215	191300	90253470	9570	9570	9570	9570	0
81	20240215	191200	90253470	9570	9570	9570	9570	0
82	20240215	191100	90253470	9570	9570	9570	9570	0
83	20240215	191000	90253470	9570	9570	9570	9570	0
84	20240215	190900	90253470	9570	9570	9570	9570	0
85	20240215	190800	90253470	9570	9570	9570	9570	0
86	20240215	190700	90253470	9570	9570	9570	9570	0
87	20240215	190600	90253470	9570	9570	9570	9570	0
88	20240215	190500	90253470	9570	9570	9570	9570	0
89	20240215	190400	90253470	9570	9570	9570	9570	0
90	20240215	190300	90253470	9570	9570	9570	9570	0
91	20240215	190200	90253470	9570	9570	9570	9570	0
92	20240215	190100	90253470	9570	9570	9570	9570	226
93	20240215	190000	90253470	9570	9570	9570	9570	0
94	20240215	185900	90253470	9570	9570	9570	9570	0
95	20240215	185800	90253470	9570	9570	9570	9570	0
96	20240215	185700	90253470	9570	9570	9570	9570	0
97	20240215	185600	90253470	9570	9570	9570	9570	0
98	20240215	185500	90253470	9570	9570	9570	9570	0
99	20240215	185400	90253470	9570	9570	9570	9570	0
100	20240215	185300	90253470	9570	9570	9570	9570	0
101	20240215	185200	90253470	9570	9570	9570	9570	0
102	20240215	185100	90253470	9570	9570	9570	9570	0
103	20240215	185000	90253470	9570	9570	9570	9570	0
104	20240215	184900	90253470	9570	9570	9570	9570	0
105	20240215	184800	90253470	9570	9570	9570	9570	0
106	20240215	184700	90253470	9570	9570	9570	9570	0
107	20240215	184600	90253470	9570	9570	9570	9570	0
108	20240215	184500	90253470	9570	9570	9570	9570	0
109	20240215	184400	90253470	9570	9570	9570	9570	0
110	20240215	184300	90253470	9570	9570	9570	9570	0
111	20240215	184200	90253470	9570	9570	9570	9570	0
112	20240215	184100	90253470	9570	9570	9570	9570	0
113	20240215	184000	90253470	9570	9570	9570	9570	0
114	20240215	183900	90253470	9570	9570	9570	9570	0
115	20240215	183800	90253470	9570	9570	9570	9570	0
116	20240215	183700	90253470	9570	9570	9570	9570	0
117	20240215	183600	90253470	9570	9570	9570	9570	0
118	20240215	183500	90253470	9570	9570	9570	9570	0
119	20240215	183400	90253470	9570	9570	9570	9570	0
120	20240215	183300	90253470	9570	9570	9570	9570	0
121	20240215	183200	90253470	9570	9570	9570	9570	0
122	20240215	183100	90253470	9570	9570	9570	9570	226
123	20240215	183000	90253470	9570	9570	9570	9570	0
124	20240215	182900	90253470	9570	9570	9570	9570	0
125	20240215	182800	90253470	9570	9570	9570	9570	0
126	20240215	182700	90253470	9570	9570	9570	9570	0
127	20240215	182600	90253470	9570	9570	9570	9570	0
128	20240215	182500	90253470	9570	9570	9570	9570	0
129	20240215	182400	90253470	9570	9570	9570	9570	0
130	20240215	182300	90253470	9570	9570	9570	9570	0
131	20240215	182200	90253470	9570	9570	9570	9570	0
132	20240215	182100	90253470	9570	9570	9570	9570	0
133	20240215	182000	90253470	9570	9570	9570	9570	0
134	20240215	181900	90253470	9570	9570	9570	9570	0
135	20240215	181800	90253470	9570	9570	9570	9570	0
136	20240215	181700	90253470	9570	9570	9570	9570	0
137	20240215	181600	90253470	9570	9570	9570	9570	0
138	20240215	181500	90253470	9570	9570	9570	9570	0
139	20240215	181400	90253470	9570	9570	9570	9570	0
140	20240215	181300	90253470	9570	9570	9570	9570	0
141	20240215	181200	90253470	9570	9570	9570	9570	0
142	20240215	181100	90253470	9570	9570	9570	9570	0
143	20240215	181000	90253470	9570	9570	9570	9570	0
144	20240215	180900	90253470	9570	9570	9570	9570	0
145	20240215	180800	90253470	9570	9570	9570	9570	0
146	20240215	180700	90253470	9570	9570	9570	9570	0
147	20240215	180600	90253470	9570	9570	9570	9570	0
148	20240215	180500	90253470	9570	9570	9570	9570	0
149	20240215	180400	90253470	9570	9570	9570	9570	0
150	20240215	180300	90253470	9570	9570	9570	9570	0
151	20240215	180200	90253470	9570	9570	9570	9570	0
152	20240215	180100	90253470	9570	9570	9570	9570	226
153	20240215	180000	90253470	9570	9570	9570	9570	0
154	20240215	175900	90253470	9570	9570	9570	9570	0
155	20240215	175800	90253470	9570	9570	9570	9570	0
156	20240215	175700	90253470	9570	9570	9570	9570	0
157	20240215	175600	90253470	9570	9570	9570	9570	0
158	20240215	175500	90253470	9570	9570	9570	9570	0
159	20240215	175400	90253470	9570	9570	9570	9570	0
160	20240215	175300	90253470	9570	9570	9570	9570	0
161	20240215	175200	90253470	9570	9570	9570	9570	0
162	20240215	175100	90253470	9570	9570	9570	9570	0
163	20240215	175000	90253470	9570	9570	9570	9570	0
164	20240215	174900	90253470	9570	9570	9570	9570	0
165	20240215	174800	90253470	9570	9570	9570	9570	0
166	20240215	174700	90253470	9570	9570	9570	9570	0
167	20240215	174600	90253470	9570	9570	9570	9570	0
168	20240215	174500	90253470	9570	9570	9570	9570	0
169	20240215	174400	90253470	9570	9570	9570	9570	0
170	20240215	174300	90253470	9570	9570	9570	9570	0
171	20240215	174200	90253470	9570	9570	9570	9570	0
172	20240215	174100	90253470	9570	9570	9570	9570	0
173	20240215	174000	90253470	9570	9570	9570	9570	0
174	20240215	173900	90253470	9570	9570	9570	9570	0
175	20240215	173800	90253470	9570	9570	9570	9570	0
176	20240215	173700	90253470	9570	9570	9570	9570	0
177	20240215	173600	90253470	9570	9570	9570	9570	0
178	20240215	173500	90253470	9570	9570	9570	9570	0
179	20240215	173400	90253470	9570	9570	9570	9570	0
180	20240215	173300	90253470	9570	9570	9570	9570	0
181	20240215	173200	90253470	9570	9570	9570	9570	0
182	20240215	173100	90253470	9570	9570	9570	9570	226
183	20240215	173000	90253470	9570	9570	9570	9570	0
184	20240215	172900	90253470	9570	9570	9570	9570	0
185	20240215	172800	90253470	9570	9570	9570	9570	0
186	20240215	172700	90253470	9570	9570	9570	9570	0
187	20240215	172600	90253470	9570	9570	9570	9570	0
188	20240215	172500	90253470	9570	9570	9570	9570	0
189	20240215	172400	90253470	9570	9570	9570	9570	0
190	20240215	172300	90253470	9570	9570	9570	9570	0
191	20240215	172200	90253470	9570	9570	9570	9570	0
192	20240215	172100	90253470	9570	9570	9570	9570	0
193	20240215	172000	90253470	9570	9570	9570	9570	0
194	20240215	171900	90253470	9570	9570	9570	9570	0
195	20240215	171800	90253470	9570	9570	9570	9570	0
196	20240215	171700	90253470	9570	9570	9570	9570	0
197	20240215	171600	90253470	9570	9570	9570	9570	0
198	20240215	171500	90253470	9570	9570	9570	9570	0
199	20240215	171400	90253470	9570	9570	9570	9570	0
200	20240215	171300	90253470	9570	9570	9570	9570	0
201	20240215	171200	90253470	9570	9570	9570	9570	0
202	20240215	171100	90253470	9570	9570	9570	9570	0
203	20240215	171000	90253470	9570	9570	9570	9570	0
204	20240215	170900	90253470	9570	9570	9570	9570	0
205	20240215	170800	90253470	9570	9570	9570	9570	0
206	20240215	170700	90253470	9570	9570	9570	9570	0
207	20240215	170600	90253470	9570	9570	9570	9570	0
208	20240215	170500	90253470	9570	9570	9570	9570	0
209	20240215	170400	90253470	9570	9570	9570	9570	0
210	20240215	170300	90253470	9570	9570	9570	9570	0
211	20240215	170200	90253470	9570	9570	9570	9570	0
212	20240215	170100	90253470	9570	9570	9570	9570	226
213	20240215	170000	90253470	9570	9570	9570	9570	0
214	20240215	165900	90253470	9570	9570	9570	9570	0
215	20240215	165800	90253470	9570	9570	9570	9570	0
216	20240215	165700	90253470	9570	9570	9570	9570	0
217	20240215	165600	90253470	9570	9570	9570	9570	0
218	20240215	165500	90253470	9570	9570	9570	9570	0
219	20240215	165400	90253470	9570	9570	9570	9570	0
220	20240215	165300	90253470	9570	9570	9570	9570	0
221	20240215	165200	90253470	9570	9570	9570	9570	0
222	20240215	165100	90253470	9570	9570	9570	9570	0
223	20240215	165000	90253470	9570	9570	9570	9570	0
224	20240215	164900	90253470	9570	9570	9570	9570	0
225	20240215	164800	90253470	9570	9570	9570	9570	0
226	20240215	164700	90253470	9570	9570	9570	9570	0
227	20240215	164600	90253470	9570	9570	9570	9570	0
228	20240215	164500	90253470	9570	9570	9570	9570	0
229	20240215	164400	90253470	9570	9570	9570	9570	0
230	20240215	164300	90253470	9570	9570	9570	9570	0
231	20240215	164200	90253470	9570	9570	9570	9570	0
232	20240215	164100	90253470	9570	9570	9570	9570	0
233	20240215	164000	90253470	9570	9570	9570	9570	0
234	20240215	163900	90253470	9570	9570	9570	9570	0
235	20240215	163800	90253470	9570	9570	9570	9570	0
236	20240215	163700	90253470	9570	9570	9570	9570	0
237	20240215	163600	90253470	9570	9570	9570	9570	0
238	20240215	163500	90253470	9570	9570	9570	9570	0
239	20240215	163400	90253470	9570	9570	9570	9570	0
240	20240215	163300	90253470	9570	9570	9570	9570	0
241	20240215	163200	90253470	9570	9570	9570	9570	0
242	20240215	163100	90253470	9570	9570	9570	9570	226
243	20240215	163000	90253470	9570	9570	9570	9570	0
244	20240215	162900	90253470	9570	9570	9570	9570	0
245	20240215	162800	90253470	9570	9570	9570	9570	0
246	20240215	162700	90253470	9570	9570	9570	9570	0
247	20240215	162600	90253470	9570	9570	9570	9570	0
248	20240215	162500	90253470	9570	9570	9570	9570	0
249	20240215	162400	90253470	9570	9570	9570	9570	0
250	20240215	162300	90253470	9570	9570	9570	9570	0
251	20240215	162200	90253470	9570	9570	9570	9570	0
252	20240215	162100	90253470	9570	9570	9570	9570	0
253	20240215	162000	90253470	9570	9570	9570	9570	0
254	20240215	161900	90253470	9570	9570	9570	9570	0
255	20240215	161800	90253470	9570	9570	9570	9570	0
256	20240215	161700	90253470	9570	9570	9570	9570	0
257	20240215	161600	90253470	9570	9570	9570	9570	0
258	20240215	161500	90253470	9570	9570	9570	9570	0
259	20240215	161400	90253470	9570	9570	9570	9570	0
260	20240215	161300	90253470	9570	9570	9570	9570	0
261	20240215	161200	90253470	9570	9570	9570	9570	0
262	20240215	161100	90253470	9570	9570	9570	9570	0
263	20240215	161000	90253470	9570	9570	9570	9570	0
264	20240215	160900	90253470	9570	9570	9570	9570	0
265	20240215	160800	90253470	9570	9570	9570	9570	0
266	20240215	160700	90253470	9570	9570	9570	9570	0
267	20240215	160600	90253470	9570	9570	9570	9570	0
268	20240215	160500	90253470	9570	9570	9570	9570	0
269	20240215	160400	90253470	9570	9570	9570	9570	0
270	20240215	160300	90253470	9570	9570	9570	9570	0
271	20240215	160200	90253470	9570	9570	9570	9570	0
272	20240215	160100	90253470	9570	9570	9570	9570	226
273	20240215	160000	90253470	9570	9570	9570	9570	0
274	20240215	155900	90253470	9570	9570	9570	9570	0
275	20240215	155800	90253470	9570	9570	9570	9570	0
276	20240215	155700	90253470	9570	9570	9570	9570	0
277	20240215	155600	90253470	9570	9570	9570	9570	0
278	20240215	155500	90253470	9570	9570	9570	9570	0
279	20240215	155400	90253470	9570	9570	9570	9570	0
280	20240215	155300	90253470	9570	9570	9570	9570	0
281	20240215	155200	90253470	9570	9570	9570	9570	0
282	20240215	155100	90253470	9570	9570	9570	9570	0
283	20240215	155000	90253470	9570	9570	9570	9570	0
284	20240215	154900	90253470	9570	9570	9570	9570	0
285	20240215	154800	90253470	9570	9570	9570	9570	0
286	20240215	154700	90253470	9570	9570	9570	9570	0
287	20240215	154600	90253470	9570	9570	9570	9570	0
288	20240215	154500	90253470	9570	9570	9570	9570	0
289	20240215	154400	90253470	9570	9570	9570	9570	0
290	20240215	154300	90253470	9570	9570	9570	9570	0
291	20240215	154200	90253470	9570	9570	9570	9570	0
292	20240215	154100	90253470	9570	9570	9570	9570	0
293	20240215	154000	90253470	9570	9570	9570	9570	0
294	20240215	153900	90253470	9570	9570	9570	9570	0
295	20240215	153800	90253470	9570	9570	9570	9570	0
296	20240215	153700	90253470	9570	9570	9570	9570	0
297	20240215	153600	90253470	9570	9570	9570	9570	0
298	20240215	153500	90253470	9570	9570	9570	9570	0
299	20240215	153400	90253470	9570	9570	9570	9570	0
300	20240215	153300	90253470	9570	9570	9570	9570	0
301	20240215	153200	90253470	9570	9570	9570	9570	0
302	20240215	153100	90253470	9570	9570	9570	9570	226
303	20240215	153000	90253470	9570	9570	9570	9570	226
304	20240215	152900	88090650	9640	9640	9640	9640	0
305	20240215	152800	88090650	9640	9640	9640	9640	0
306	20240215	152700	88090650	9640	9640	9640	9640	0
307	20240215	152600	88090650	9640	9640	9640	9640	0
308	20240215	152500	88090650	9640	9640	9640	9640	0
309	20240215	152400	88090650	9640	9640	9640	9640	0
310	20240215	152300	88090650	9640	9640	9640	9640	0
311	20240215	152200	88090650	9640	9640	9640	9640	0
312	20240215	152100	88090650	9640	9640	9640	9640	0
313	20240215	152000	88090650	9640	9640	9640	9640	0
314	20240215	151900	88090650	9640	9640	9640	9640	3
315	20240215	151800	88061730	9590	9590	9590	9590	0
316	20240215	151700	88061730	9590	9590	9590	9590	127
317	20240215	151600	86843800	9590	9590	9590	9590	6
318	20240215	151500	86786260	9640	9640	9640	9640	0
319	20240215	151400	86786260	9640	9640	9640	9640	1
320	20240215	151300	86776620	9590	9590	9590	9590	0
321	20240215	151200	86776620	9590	9590	9590	9590	0
322	20240215	151100	86776620	9590	9590	9590	9590	0
323	20240215	151000	86776620	9590	9590	9590	9590	0
324	20240215	150900	86776620	9590	9610	9610	9590	104
325	20240215	150800	85779110	9630	9630	9630	9630	38
326	20240215	150700	85413170	9630	9630	9630	9630	0
327	20240215	150600	85413170	9630	9630	9630	9630	3
328	20240215	150500	85384280	9630	9630	9630	9630	3
329	20240215	150400	85355390	9630	9630	9630	9630	3
330	20240215	150300	85326500	9630	9640	9640	9630	21
331	20240215	150200	85124260	9630	9630	9630	9630	0
332	20240215	150100	85124260	9630	9630	9630	9630	200
333	20240215	150000	83198260	9620	9620	9620	9620	2
334	20240215	145900	83179020	9630	9630	9630	9630	0
335	20240215	145800	83179020	9630	9630	9630	9630	0
336	20240215	145700	83179020	9630	9630	9630	9630	0
337	20240215	145600	83179020	9630	9630	9630	9630	0
338	20240215	145500	83179020	9630	9630	9630	9630	0
339	20240215	145400	83179020	9630	9630	9630	9630	0
340	20240215	145300	83179020	9630	9630	9630	9630	2
341	20240215	145200	83159760	9600	9600	9600	9600	0
342	20240215	145100	83159760	9600	9600	9600	9600	521
343	20240215	145000	78158160	9580	9580	9580	9580	0
344	20240215	144900	78158160	9580	9600	9600	9580	20
345	20240215	144800	77966200	9560	9570	9570	9560	494
346	20240215	144700	73240810	9590	9600	9600	9590	12
347	20240215	144600	73125670	9630	9630	9630	9630	1
348	20240215	144500	73116040	9580	9590	9590	9580	500
349	20240215	144400	68324580	9630	9590	9630	9590	9
350	20240215	144300	68237990	9580	9600	9600	9580	500
351	20240215	144200	63444540	9630	9610	9630	9610	145
352	20240215	144100	62050190	9600	9600	9600	9600	0
353	20240215	144000	62050190	9600	9600	9600	9600	0
354	20240215	143900	62050190	9600	9600	9600	9600	0
355	20240215	143800	62050190	9600	9600	9600	9600	0
356	20240215	143700	62050190	9600	9600	9600	9600	0
357	20240215	143600	62050190	9600	9620	9620	9600	364
358	20240215	143500	58555380	9600	9600	9600	9600	0
359	20240215	143400	58555380	9600	9600	9600	9600	0
360	20240215	143300	58555380	9600	9600	9600	9600	0
361	20240215	143200	58555380	9600	9600	9600	9600	0
362	20240215	143100	58555380	9600	9600	9600	9600	0
363	20240215	143000	58555380	9600	9600	9600	9600	0
364	20240215	142900	58555380	9600	9600	9600	9600	0
365	20240215	142800	58555380	9600	9600	9600	9600	0
366	20240215	142700	58555380	9600	9600	9600	9600	0
367	20240215	142600	58555380	9600	9600	9600	9600	0
368	20240215	142500	58555380	9600	9600	9600	9600	0
369	20240215	142400	58555380	9600	9600	9600	9600	0
370	20240215	142300	58555380	9600	9600	9600	9600	0
371	20240215	142200	58555380	9600	9600	9600	9600	0
372	20240215	142100	58555380	9600	9600	9600	9600	0
373	20240215	142000	58555380	9600	9600	9600	9600	0
374	20240215	141900	58555380	9600	9600	9600	9600	0
375	20240215	141800	58555380	9600	9600	9600	9600	0
376	20240215	141700	58555380	9600	9600	9600	9600	0
377	20240215	141600	58555380	9600	9600	9600	9600	0
378	20240215	141500	58555380	9600	9620	9620	9600	864
379	20240215	141400	50260800	9620	9620	9620	9620	0
380	20240215	141300	50260800	9620	9620	9620	9620	0
381	20240215	141200	50260800	9620	9620	9620	9620	1
382	20240215	141100	50251180	9620	9620	9620	9620	0
383	20240215	141000	50251180	9620	9620	9620	9620	0
384	20240215	140900	50251180	9620	9620	9620	9620	0
385	20240215	140800	50251180	9620	9620	9620	9620	0
386	20240215	140700	50251180	9620	9620	9620	9620	0
387	20240215	140600	50251180	9620	9620	9620	9620	0
388	20240215	140500	50251180	9620	9620	9620	9620	1
389	20240215	140400	50241560	9620	9620	9620	9620	1
390	20240215	140300	50231940	9640	9640	9640	9640	0
391	20240215	140200	50231940	9640	9640	9640	9640	0
392	20240215	140100	50231940	9640	9640	9640	9640	0
393	20240215	140000	50231940	9640	9640	9640	9640	1
394	20240215	135900	50222300	9640	9640	9640	9640	0
395	20240215	135800	50222300	9640	9640	9640	9640	0
396	20240215	135700	50222300	9640	9640	9640	9640	0
397	20240215	135600	50222300	9640	9640	9640	9640	0
398	20240215	135500	50222300	9640	9640	9640	9640	0
399	20240215	135400	50222300	9640	9640	9640	9640	0
400	20240215	135300	50222300	9640	9640	9640	9640	0
401	20240215	135200	50222300	9640	9640	9640	9640	0
402	20240215	135100	50222300	9640	9640	9640	9640	0
403	20240215	135000	50222300	9640	9640	9640	9640	0
404	20240215	134900	50222300	9640	9640	9640	9640	0
405	20240215	134800	50222300	9640	9640	9640	9640	0
406	20240215	134700	50222300	9640	9640	9640	9640	0
407	20240215	134600	50222300	9640	9640	9640	9640	0
408	20240215	134500	50222300	9640	9640	9640	9640	1
409	20240215	134400	50212660	9650	9650	9650	9650	0
410	20240215	134300	50212660	9650	9650	9650	9650	4
411	20240215	134200	50174060	9640	9640	9640	9640	104
412	20240215	134100	49171500	9640	9640	9640	9640	0
413	20240215	134000	49171500	9640	9640	9640	9640	103
414	20240215	133900	48178580	9640	9640	9640	9640	0
415	20240215	133800	48178580	9640	9640	9640	9640	0
416	20240215	133700	48178580	9640	9640	9640	9640	11
417	20240215	133600	48072540	9640	9640	9640	9640	0
418	20240215	133500	48072540	9640	9640	9640	9640	79
419	20240215	133400	47310980	9640	9600	9640	9600	10
420	20240215	133300	47214620	9600	9600	9600	9600	80
421	20240215	133200	46446620	9600	9600	9600	9600	0
422	20240215	133100	46446620	9600	9600	9600	9600	0
423	20240215	133000	46446620	9600	9600	9600	9600	105
424	20240215	132900	45438620	9580	9580	9580	9580	0
425	20240215	132800	45438620	9580	9580	9580	9580	0
426	20240215	132700	45438620	9580	9580	9580	9580	0
427	20240215	132600	45438620	9580	9580	9580	9580	0
428	20240215	132500	45438620	9580	9580	9580	9580	0
429	20240215	132400	45438620	9580	9580	9580	9580	0
430	20240215	132300	45438620	9580	9580	9580	9580	20
431	20240215	132200	45247020	9600	9600	9600	9600	0
432	20240215	132100	45247020	9600	9600	9600	9600	0
433	20240215	132000	45247020	9600	9600	9600	9600	0
434	20240215	131900	45247020	9600	9600	9600	9600	4
435	20240215	131800	45208620	9600	9600	9600	9600	0
436	20240215	131700	45208620	9600	9600	9600	9600	0
437	20240215	131600	45208620	9600	9600	9600	9600	0
438	20240215	131500	45208620	9600	9600	9600	9600	10
439	20240215	131400	45112620	9580	9580	9580	9580	471
440	20240215	131300	40600440	9580	9580	9580	9580	0
441	20240215	131200	40600440	9580	9580	9580	9580	0
442	20240215	131100	40600440	9580	9580	9580	9580	0
443	20240215	131000	40600440	9580	9580	9580	9580	100
444	20240215	130900	39642440	9580	9580	9580	9580	0
445	20240215	130800	39642440	9580	9580	9580	9580	20
446	20240215	130700	39450840	9580	9580	9580	9580	0
447	20240215	130600	39450840	9580	9580	9580	9580	0
448	20240215	130500	39450840	9580	9580	9580	9580	0
449	20240215	130400	39450840	9580	9580	9580	9580	0
450	20240215	130300	39450840	9580	9580	9580	9580	1
451	20240215	130200	39441260	9580	9580	9580	9580	0
452	20240215	130100	39441260	9580	9580	9580	9580	0
453	20240215	130000	39441260	9580	9580	9580	9580	0
454	20240215	125900	39441260	9580	9580	9580	9580	0
455	20240215	125800	39441260	9580	9580	9580	9580	10
456	20240215	125700	39345460	9590	9590	9590	9590	0
457	20240215	125600	39345460	9590	9590	9590	9590	0
458	20240215	125500	39345460	9590	9590	9590	9590	234
459	20240215	125400	37101400	9600	9610	9610	9600	100
460	20240215	125300	36141290	9600	9600	9600	9600	0
461	20240215	125200	36141290	9600	9600	9600	9600	0
462	20240215	125100	36141290	9600	9600	9600	9600	0
463	20240215	125000	36141290	9600	9600	9600	9600	0
464	20240215	124900	36141290	9600	9600	9600	9600	0
465	20240215	124800	36141290	9600	9600	9600	9600	0
466	20240215	124700	36141290	9600	9600	9600	9600	0
467	20240215	124600	36141290	9600	9600	9600	9600	0
468	20240215	124500	36141290	9600	9600	9600	9600	0
469	20240215	124400	36141290	9600	9600	9600	9600	0
470	20240215	124300	36141290	9600	9600	9600	9600	0
471	20240215	124200	36141290	9600	9600	9600	9600	0
472	20240215	124100	36141290	9600	9600	9600	9600	0
473	20240215	124000	36141290	9600	9600	9600	9600	0
474	20240215	123900	36141290	9600	9600	9600	9600	0
475	20240215	123800	36141290	9600	9600	9600	9600	0
476	20240215	123700	36141290	9600	9600	9600	9600	0
477	20240215	123600	36141290	9600	9600	9600	9600	0
478	20240215	123500	36141290	9600	9600	9600	9600	100
479	20240215	123400	35181290	9600	9600	9600	9600	0
480	20240215	123300	35181290	9600	9600	9600	9600	0
481	20240215	123200	35181290	9600	9600	9600	9600	0
482	20240215	123100	35181290	9600	9600	9600	9600	0
483	20240215	123000	35181290	9600	9600	9600	9600	0
484	20240215	122900	35181290	9600	9600	9600	9600	0
485	20240215	122800	35181290	9600	9600	9600	9600	0
486	20240215	122700	35181290	9600	9600	9600	9600	0
487	20240215	122600	35181290	9600	9600	9600	9600	0
488	20240215	122500	35181290	9600	9600	9600	9600	0
489	20240215	122400	35181290	9600	9600	9600	9600	100
490	20240215	122300	34221290	9600	9600	9600	9600	0
491	20240215	122200	34221290	9600	9600	9600	9600	10
492	20240215	122100	34125290	9600	9620	9620	9600	400
493	20240215	122000	30283280	9620	9620	9620	9620	0
494	20240215	121900	30283280	9620	9620	9620	9620	0
495	20240215	121800	30283280	9620	9620	9620	9620	212
496	20240215	121700	28243840	9620	9620	9620	9620	0
497	20240215	121600	28243840	9620	9620	9620	9620	0
498	20240215	121500	28243840	9620	9620	9620	9620	0
499	20240215	121400	28243840	9620	9620	9620	9620	0
500	20240215	121300	28243840	9620	9620	9620	9620	0
501	20240215	121200	28243840	9620	9620	9620	9620	0
502	20240215	121100	28243840	9620	9620	9620	9620	0
503	20240215	121000	28243840	9620	9620	9620	9620	0
504	20240215	120900	28243840	9620	9620	9620	9620	0
505	20240215	120800	28243840	9620	9620	9620	9620	0
506	20240215	120700	28243840	9620	9620	9620	9620	0
507	20240215	120600	28243840	9620	9620	9620	9620	0
508	20240215	120500	28243840	9620	9620	9620	9620	69
509	20240215	120400	27580060	9630	9630	9630	9630	0
510	20240215	120300	27580060	9630	9630	9630	9630	0
511	20240215	120200	27580060	9630	9630	9630	9630	0
512	20240215	120100	27580060	9630	9630	9630	9630	0
513	20240215	120000	27580060	9630	9630	9630	9630	0
514	20240215	115900	27580060	9630	9630	9630	9630	0
515	20240215	115800	27580060	9630	9630	9630	9630	5
516	20240215	115700	27531910	9630	9630	9630	9630	0
517	20240215	115600	27531910	9630	9630	9630	9630	0
518	20240215	115500	27531910	9630	9630	9630	9630	0
519	20240215	115400	27531910	9630	9630	9630	9630	0
520	20240215	115300	27531910	9630	9630	9630	9630	0
521	20240215	115200	27531910	9630	9630	9630	9630	0
522	20240215	115100	27531910	9630	9630	9630	9630	0
523	20240215	115000	27531910	9630	9630	9630	9630	0
524	20240215	114900	27531910	9630	9630	9630	9630	20
525	20240215	114800	27339310	9630	9630	9630	9630	1
526	20240215	114700	27329680	9630	9630	9630	9630	2
527	20240215	114600	27310420	9620	9620	9620	9620	0
528	20240215	114500	27310420	9620	9620	9620	9620	0
529	20240215	114400	27310420	9620	9620	9620	9620	0
530	20240215	114300	27310420	9620	9620	9620	9620	500
531	20240215	114200	22500420	9620	9620	9620	9620	0
532	20240215	114100	22500420	9620	9630	9630	9620	21
533	20240215	114000	22298200	9630	9620	9630	9620	2
534	20240215	113900	22278950	9620	9630	9630	9620	2
535	20240215	113800	22259700	9640	9640	9640	9640	0
536	20240215	113700	22259700	9640	9640	9640	9640	12
537	20240215	113600	22144020	9640	9640	9640	9640	0
538	20240215	113500	22144020	9640	9640	9640	9640	0
539	20240215	113400	22144020	9640	9640	9640	9640	0
540	20240215	113300	22144020	9640	9640	9640	9640	0
541	20240215	113200	22144020	9640	9640	9640	9640	0
542	20240215	113100	22144020	9640	9640	9640	9640	0
543	20240215	113000	22144020	9640	9640	9640	9640	0
544	20240215	112900	22144020	9640	9640	9640	9640	0
545	20240215	112800	22144020	9640	9640	9640	9640	0
546	20240215	112700	22144020	9640	9640	9640	9640	0
547	20240215	112600	22144020	9640	9640	9640	9640	0
548	20240215	112500	22144020	9640	9640	9640	9640	0
549	20240215	112400	22144020	9640	9640	9640	9640	0
550	20240215	112300	22144020	9640	9640	9640	9640	0
551	20240215	112200	22144020	9640	9640	9640	9640	2
552	20240215	112100	22124740	9650	9650	9650	9650	0
553	20240215	112000	22124740	9650	9650	9650	9650	0
554	20240215	111900	22124740	9650	9650	9650	9650	0
555	20240215	111800	22124740	9650	9650	9650	9650	0
556	20240215	111700	22124740	9650	9650	9650	9650	0
557	20240215	111600	22124740	9650	9650	9650	9650	20
558	20240215	111500	21931740	9600	9600	9600	9600	0
559	20240215	111400	21931740	9600	9600	9600	9600	135
560	20240215	111300	20635740	9600	9600	9600	9600	1
561	20240215	111200	20626140	9600	9600	9600	9600	0
562	20240215	111100	20626140	9600	9600	9600	9600	0
563	20240215	111000	20626140	9600	9600	9600	9600	0
564	20240215	110900	20626140	9600	9600	9600	9600	0
565	20240215	110800	20626140	9600	9600	9600	9600	0
566	20240215	110700	20626140	9600	9600	9600	9600	66
567	20240215	110600	19992540	9580	9580	9580	9580	4
568	20240215	110500	19954220	9590	9590	9590	9590	0
569	20240215	110400	19954220	9590	9590	9590	9590	10
570	20240215	110300	19858320	9590	9590	9590	9590	37
571	20240215	110200	19503490	9590	9590	9590	9590	0
572	20240215	110100	19503490	9590	9590	9590	9590	1
573	20240215	110000	19493900	9590	9590	9590	9590	1
574	20240215	105900	19484310	9590	9590	9590	9590	67
575	20240215	105800	18841780	9590	9590	9590	9590	0
576	20240215	105700	18841780	9590	9590	9590	9590	0
577	20240215	105600	18841780	9590	9590	9590	9590	0
578	20240215	105500	18841780	9590	9590	9590	9590	0
579	20240215	105400	18841780	9590	9590	9590	9590	0
580	20240215	105300	18841780	9590	9590	9590	9590	1
581	20240215	105200	18832190	9600	9600	9600	9600	155
582	20240215	105100	17344190	9600	9600	9600	9600	0
583	20240215	105000	17344190	9600	9600	9600	9600	0
584	20240215	104900	17344190	9600	9600	9600	9600	296
585	20240215	104800	14502590	9600	9600	9600	9600	0
586	20240215	104700	14502590	9600	9600	9600	9600	0
587	20240215	104600	14502590	9600	9600	9600	9600	50
588	20240215	104500	14022590	9600	9600	9600	9600	0
589	20240215	104400	14022590	9600	9600	9600	9600	0
590	20240215	104300	14022590	9600	9600	9600	9600	0
591	20240215	104200	14022590	9600	9600	9600	9600	0
592	20240215	104100	14022590	9600	9600	9600	9600	0
593	20240215	104000	14022590	9600	9600	9600	9600	0
594	20240215	103900	14022590	9600	9600	9600	9600	0
595	20240215	103800	14022590	9600	9600	9600	9600	0
596	20240215	103700	14022590	9600	9600	9600	9600	0
597	20240215	103600	14022590	9600	9600	9600	9600	0
598	20240215	103500	14022590	9600	9600	9600	9600	0
599	20240215	103400	14022590	9600	9600	9600	9600	0
600	20240215	103300	14022590	9600	9600	9600	9600	16
601	20240215	103200	13868990	9600	9600	9600	9600	0
602	20240215	103100	13868990	9600	9600	9600	9600	100
603	20240215	103000	12908990	9590	9590	9590	9590	0
604	20240215	102900	12908990	9590	9590	9590	9590	0
605	20240215	102800	12908990	9590	9590	9590	9590	0
606	20240215	102700	12908990	9590	9590	9590	9590	0
607	20240215	102600	12908990	9590	9590	9590	9590	0
608	20240215	102500	12908990	9590	9590	9590	9590	0
609	20240215	102400	12908990	9590	9590	9590	9590	0
610	20240215	102300	12908990	9590	9590	9590	9590	1
611	20240215	102200	12899400	9590	9590	9590	9590	0
612	20240215	102100	12899400	9590	9590	9590	9590	0
613	20240215	102000	12899400	9590	9590	9590	9590	1
614	20240215	101900	12889810	9600	9600	9600	9600	0
615	20240215	101800	12889810	9600	9600	9600	9600	0
616	20240215	101700	12889810	9600	9600	9600	9600	0
617	20240215	101600	12889810	9600	9600	9600	9600	0
618	20240215	101500	12889810	9600	9600	9600	9600	0
619	20240215	101400	12889810	9600	9600	9600	9600	0
620	20240215	101300	12889810	9600	9600	9600	9600	0
621	20240215	101200	12889810	9600	9600	9600	9600	0
622	20240215	101100	12889810	9600	9600	9600	9600	0
623	20240215	101000	12889810	9600	9600	9600	9600	10
624	20240215	100900	12793810	9600	9600	9600	9600	3
625	20240215	100800	12765010	9600	9600	9600	9600	0
626	20240215	100700	12765010	9600	9600	9600	9600	0
627	20240215	100600	12765010	9600	9600	9600	9600	0
628	20240215	100500	12765010	9600	9600	9600	9600	0
629	20240215	100400	12765010	9600	9600	9600	9600	0
630	20240215	100300	12765010	9600	9600	9600	9600	0
631	20240215	100200	12765010	9600	9600	9600	9600	0
632	20240215	100100	12765010	9600	9600	9600	9600	0
633	20240215	100000	12765010	9600	9600	9600	9600	0
634	20240215	095900	12765010	9600	9600	9600	9600	101
635	20240215	095800	11795410	9600	9600	9600	9600	2
636	20240215	095700	11776210	9600	9600	9600	9600	0
637	20240215	095600	11776210	9600	9600	9600	9600	1
638	20240215	095500	11766610	9600	9600	9600	9600	0
639	20240215	095400	11766610	9600	9600	9600	9600	14
640	20240215	095300	11632210	9600	9600	9600	9600	0
641	20240215	095200	11632210	9600	9600	9600	9600	0
642	20240215	095100	11632210	9600	9600	9600	9600	0
643	20240215	095000	11632210	9600	9600	9600	9600	0
644	20240215	094900	11632210	9600	9600	9600	9600	52
645	20240215	094800	11133010	9600	9600	9600	9600	0
646	20240215	094700	11133010	9600	9600	9600	9600	50
647	20240215	094600	10653010	9600	9600	9600	9600	0
648	20240215	094500	10653010	9600	9600	9600	9600	0
649	20240215	094400	10653010	9600	9600	9600	9600	0
650	20240215	094300	10653010	9600	9600	9600	9600	20
651	20240215	094200	10461010	9600	9600	9600	9600	2
652	20240215	094100	10441810	9580	9580	9580	9580	13
653	20240215	094000	10317270	9560	9560	9560	9560	0
654	20240215	093900	10317270	9560	9560	9560	9560	0
655	20240215	093800	10317270	9560	9560	9560	9560	0
656	20240215	093700	10317270	9560	9560	9560	9560	0
657	20240215	093600	10317270	9560	9560	9560	9560	0
658	20240215	093500	10317270	9560	9560	9560	9560	0
659	20240215	093400	10317270	9560	9560	9560	9560	0
660	20240215	093300	10317270	9560	9560	9560	9560	0
661	20240215	093200	10317270	9560	9560	9560	9560	0
662	20240215	093100	10317270	9560	9570	9570	9560	80
663	20240215	093000	9551990	9540	9540	9540	9540	0
664	20240215	092900	9551990	9540	9540	9540	9540	0
665	20240215	092800	9551990	9540	9540	9540	9540	0
666	20240215	092700	9551990	9540	9540	9540	9540	0
667	20240215	092600	9551990	9540	9540	9540	9540	0
668	20240215	092500	9551990	9540	9580	9580	9540	201
669	20240215	092400	7632250	9580	9580	9580	9580	0
670	20240215	092300	7632250	9580	9600	9600	9580	444
671	20240215	092200	3371840	9600	9600	9600	9600	30
672	20240215	092100	3083840	9600	9600	9600	9600	0
673	20240215	092000	3083840	9600	9600	9600	9600	0
674	20240215	091900	3083840	9600	9620	9620	9600	100
675	20240215	091800	2123680	9630	9630	9630	9630	0
676	20240215	091700	2123680	9630	9630	9630	9630	0
677	20240215	091600	2123680	9630	9630	9630	9630	20
678	20240215	091500	1931080	9660	9660	9660	9660	0
679	20240215	091400	1931080	9660	9660	9660	9660	0
680	20240215	091300	1931080	9660	9660	9660	9660	0
681	20240215	091200	1931080	9660	9660	9660	9660	0
682	20240215	091100	1931080	9660	9660	9660	9660	0
683	20240215	091000	1931080	9660	9660	9660	9660	1
684	20240215	090900	1921420	9630	9630	9630	9630	0
685	20240215	090800	1921420	9630	9630	9630	9630	0
686	20240215	090700	1921420	9630	9630	9630	9630	31
687	20240215	090600	1622890	9660	9660	9660	9660	0
688	20240215	090500	1622890	9660	9660	9660	9660	0
689	20240215	090400	1622890	9660	9660	9660	9660	0
690	20240215	090300	1622890	9660	9660	9660	9660	0
691	20240215	090200	1622890	9660	9660	9660	9660	141
692	20240215	090100	260830	9660	9660	9660	9660	1
693	20240215	090000	251170	9670	9660	9670	9660	26