KissMeData/260970/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205000	107609510	19030	19030	19030	19030	137
3	20240215	204900	107609510	19030	19030	19030	19030	0
4	20240215	204800	107609510	19030	19030	19030	19030	0
5	20240215	204700	107609510	19030	19030	19030	19030	0
6	20240215	204600	107609510	19030	19030	19030	19030	0
7	20240215	204500	107609510	19030	19030	19030	19030	0
8	20240215	204400	107609510	19030	19030	19030	19030	0
9	20240215	204300	107609510	19030	19030	19030	19030	0
10	20240215	204200	107609510	19030	19030	19030	19030	0
11	20240215	204100	107609510	19030	19030	19030	19030	0
12	20240215	204000	107609510	19030	19030	19030	19030	0
13	20240215	203900	107609510	19030	19030	19030	19030	0
14	20240215	203800	107609510	19030	19030	19030	19030	0
15	20240215	203700	107609510	19030	19030	19030	19030	0
16	20240215	203600	107609510	19030	19030	19030	19030	0
17	20240215	203500	107609510	19030	19030	19030	19030	0
18	20240215	203400	107609510	19030	19030	19030	19030	0
19	20240215	203300	107609510	19030	19030	19030	19030	0
20	20240215	203200	107609510	19030	19030	19030	19030	0
21	20240215	203100	107609510	19030	19030	19030	19030	0
22	20240215	203000	107609510	19030	19030	19030	19030	0
23	20240215	202900	107609510	19030	19030	19030	19030	0
24	20240215	202800	107609510	19030	19030	19030	19030	0
25	20240215	202700	107609510	19030	19030	19030	19030	0
26	20240215	202600	107609510	19030	19030	19030	19030	0
27	20240215	202500	107609510	19030	19030	19030	19030	0
28	20240215	202400	107609510	19030	19030	19030	19030	0
29	20240215	202300	107609510	19030	19030	19030	19030	0
30	20240215	202200	107609510	19030	19030	19030	19030	0
31	20240215	202100	107609510	19030	19030	19030	19030	0
32	20240215	202000	107609510	19030	19030	19030	19030	137
33	20240215	201900	107609510	19030	19030	19030	19030	0
34	20240215	201800	107609510	19030	19030	19030	19030	0
35	20240215	201700	107609510	19030	19030	19030	19030	0
36	20240215	201600	107609510	19030	19030	19030	19030	0
37	20240215	201500	107609510	19030	19030	19030	19030	0
38	20240215	201400	107609510	19030	19030	19030	19030	0
39	20240215	201300	107609510	19030	19030	19030	19030	0
40	20240215	201200	107609510	19030	19030	19030	19030	0
41	20240215	201100	107609510	19030	19030	19030	19030	0
42	20240215	201000	107609510	19030	19030	19030	19030	0
43	20240215	200900	107609510	19030	19030	19030	19030	0
44	20240215	200800	107609510	19030	19030	19030	19030	0
45	20240215	200700	107609510	19030	19030	19030	19030	0
46	20240215	200600	107609510	19030	19030	19030	19030	0
47	20240215	200500	107609510	19030	19030	19030	19030	0
48	20240215	200400	107609510	19030	19030	19030	19030	0
49	20240215	200300	107609510	19030	19030	19030	19030	0
50	20240215	200200	107609510	19030	19030	19030	19030	0
51	20240215	200100	107609510	19030	19030	19030	19030	0
52	20240215	200000	107609510	19030	19030	19030	19030	0
53	20240215	195900	107609510	19030	19030	19030	19030	0
54	20240215	195800	107609510	19030	19030	19030	19030	0
55	20240215	195700	107609510	19030	19030	19030	19030	0
56	20240215	195600	107609510	19030	19030	19030	19030	0
57	20240215	195500	107609510	19030	19030	19030	19030	0
58	20240215	195400	107609510	19030	19030	19030	19030	0
59	20240215	195300	107609510	19030	19030	19030	19030	0
60	20240215	195200	107609510	19030	19030	19030	19030	0
61	20240215	195100	107609510	19030	19030	19030	19030	0
62	20240215	195000	107609510	19030	19030	19030	19030	137
63	20240215	194900	107609510	19030	19030	19030	19030	0
64	20240215	194800	107609510	19030	19030	19030	19030	0
65	20240215	194700	107609510	19030	19030	19030	19030	0
66	20240215	194600	107609510	19030	19030	19030	19030	0
67	20240215	194500	107609510	19030	19030	19030	19030	0
68	20240215	194400	107609510	19030	19030	19030	19030	0
69	20240215	194300	107609510	19030	19030	19030	19030	0
70	20240215	194200	107609510	19030	19030	19030	19030	0
71	20240215	194100	107609510	19030	19030	19030	19030	0
72	20240215	194000	107609510	19030	19030	19030	19030	0
73	20240215	193900	107609510	19030	19030	19030	19030	0
74	20240215	193800	107609510	19030	19030	19030	19030	0
75	20240215	193700	107609510	19030	19030	19030	19030	0
76	20240215	193600	107609510	19030	19030	19030	19030	0
77	20240215	193500	107609510	19030	19030	19030	19030	0
78	20240215	193400	107609510	19030	19030	19030	19030	0
79	20240215	193300	107609510	19030	19030	19030	19030	0
80	20240215	193200	107609510	19030	19030	19030	19030	0
81	20240215	193100	107609510	19030	19030	19030	19030	0
82	20240215	193000	107609510	19030	19030	19030	19030	0
83	20240215	192900	107609510	19030	19030	19030	19030	0
84	20240215	192800	107609510	19030	19030	19030	19030	0
85	20240215	192700	107609510	19030	19030	19030	19030	0
86	20240215	192600	107609510	19030	19030	19030	19030	0
87	20240215	192500	107609510	19030	19030	19030	19030	0
88	20240215	192400	107609510	19030	19030	19030	19030	0
89	20240215	192300	107609510	19030	19030	19030	19030	0
90	20240215	192200	107609510	19030	19030	19030	19030	0
91	20240215	192100	107609510	19030	19030	19030	19030	0
92	20240215	192000	107609510	19030	19030	19030	19030	137
93	20240215	191900	107609510	19030	19030	19030	19030	0
94	20240215	191800	107609510	19030	19030	19030	19030	0
95	20240215	191700	107609510	19030	19030	19030	19030	0
96	20240215	191600	107609510	19030	19030	19030	19030	0
97	20240215	191500	107609510	19030	19030	19030	19030	0
98	20240215	191400	107609510	19030	19030	19030	19030	0
99	20240215	191300	107609510	19030	19030	19030	19030	0
100	20240215	191200	107609510	19030	19030	19030	19030	0
101	20240215	191100	107609510	19030	19030	19030	19030	0
102	20240215	191000	107609510	19030	19030	19030	19030	0
103	20240215	190900	107609510	19030	19030	19030	19030	0
104	20240215	190800	107609510	19030	19030	19030	19030	0
105	20240215	190700	107609510	19030	19030	19030	19030	0
106	20240215	190600	107609510	19030	19030	19030	19030	0
107	20240215	190500	107609510	19030	19030	19030	19030	0
108	20240215	190400	107609510	19030	19030	19030	19030	0
109	20240215	190300	107609510	19030	19030	19030	19030	0
110	20240215	190200	107609510	19030	19030	19030	19030	0
111	20240215	190100	107609510	19030	19030	19030	19030	0
112	20240215	190000	107609510	19030	19030	19030	19030	0
113	20240215	185900	107609510	19030	19030	19030	19030	0
114	20240215	185800	107609510	19030	19030	19030	19030	0
115	20240215	185700	107609510	19030	19030	19030	19030	0
116	20240215	185600	107609510	19030	19030	19030	19030	0
117	20240215	185500	107609510	19030	19030	19030	19030	0
118	20240215	185400	107609510	19030	19030	19030	19030	0
119	20240215	185300	107609510	19030	19030	19030	19030	0
120	20240215	185200	107609510	19030	19030	19030	19030	0
121	20240215	185100	107609510	19030	19030	19030	19030	0
122	20240215	185000	107609510	19030	19030	19030	19030	137
123	20240215	184900	107609510	19030	19030	19030	19030	0
124	20240215	184800	107609510	19030	19030	19030	19030	0
125	20240215	184700	107609510	19030	19030	19030	19030	0
126	20240215	184600	107609510	19030	19030	19030	19030	0
127	20240215	184500	107609510	19030	19030	19030	19030	0
128	20240215	184400	107609510	19030	19030	19030	19030	0
129	20240215	184300	107609510	19030	19030	19030	19030	0
130	20240215	184200	107609510	19030	19030	19030	19030	0
131	20240215	184100	107609510	19030	19030	19030	19030	0
132	20240215	184000	107609510	19030	19030	19030	19030	0
133	20240215	183900	107609510	19030	19030	19030	19030	0
134	20240215	183800	107609510	19030	19030	19030	19030	0
135	20240215	183700	107609510	19030	19030	19030	19030	0
136	20240215	183600	107609510	19030	19030	19030	19030	0
137	20240215	183500	107609510	19030	19030	19030	19030	0
138	20240215	183400	107609510	19030	19030	19030	19030	0
139	20240215	183300	107609510	19030	19030	19030	19030	0
140	20240215	183200	107609510	19030	19030	19030	19030	0
141	20240215	183100	107609510	19030	19030	19030	19030	0
142	20240215	183000	107609510	19030	19030	19030	19030	0
143	20240215	182900	107609510	19030	19030	19030	19030	0
144	20240215	182800	107609510	19030	19030	19030	19030	0
145	20240215	182700	107609510	19030	19030	19030	19030	0
146	20240215	182600	107609510	19030	19030	19030	19030	0
147	20240215	182500	107609510	19030	19030	19030	19030	0
148	20240215	182400	107609510	19030	19030	19030	19030	0
149	20240215	182300	107609510	19030	19030	19030	19030	0
150	20240215	182200	107609510	19030	19030	19030	19030	0
151	20240215	182100	107609510	19030	19030	19030	19030	0
152	20240215	182000	107609510	19030	19030	19030	19030	137
153	20240215	181900	107609510	19030	19030	19030	19030	0
154	20240215	181800	107609510	19030	19030	19030	19030	0
155	20240215	181700	107609510	19030	19030	19030	19030	0
156	20240215	181600	107609510	19030	19030	19030	19030	0
157	20240215	181500	107609510	19030	19030	19030	19030	0
158	20240215	181400	107609510	19030	19030	19030	19030	0
159	20240215	181300	107609510	19030	19030	19030	19030	0
160	20240215	181200	107609510	19030	19030	19030	19030	0
161	20240215	181100	107609510	19030	19030	19030	19030	0
162	20240215	181000	107609510	19030	19030	19030	19030	0
163	20240215	180900	107609510	19030	19030	19030	19030	0
164	20240215	180800	107609510	19030	19030	19030	19030	0
165	20240215	180700	107609510	19030	19030	19030	19030	0
166	20240215	180600	107609510	19030	19030	19030	19030	0
167	20240215	180500	107609510	19030	19030	19030	19030	0
168	20240215	180400	107609510	19030	19030	19030	19030	0
169	20240215	180300	107609510	19030	19030	19030	19030	0
170	20240215	180200	107609510	19030	19030	19030	19030	0
171	20240215	180100	107609510	19030	19030	19030	19030	0
172	20240215	180000	107609510	19030	19030	19030	19030	0
173	20240215	175900	107609510	19030	19030	19030	19030	0
174	20240215	175800	107609510	19030	19030	19030	19030	0
175	20240215	175700	107609510	19030	19030	19030	19030	0
176	20240215	175600	107609510	19030	19030	19030	19030	0
177	20240215	175500	107609510	19030	19030	19030	19030	0
178	20240215	175400	107609510	19030	19030	19030	19030	0
179	20240215	175300	107609510	19030	19030	19030	19030	0
180	20240215	175200	107609510	19030	19030	19030	19030	0
181	20240215	175100	107609510	19030	19030	19030	19030	0
182	20240215	175000	107609510	19030	19030	19030	19030	137
183	20240215	174900	107609510	19030	19030	19030	19030	0
184	20240215	174800	107609510	19030	19030	19030	19030	0
185	20240215	174700	107609510	19030	19030	19030	19030	0
186	20240215	174600	107609510	19030	19030	19030	19030	0
187	20240215	174500	107609510	19030	19030	19030	19030	0
188	20240215	174400	107609510	19030	19030	19030	19030	0
189	20240215	174300	107609510	19030	19030	19030	19030	0
190	20240215	174200	107609510	19030	19030	19030	19030	0
191	20240215	174100	107609510	19030	19030	19030	19030	0
192	20240215	174000	107609510	19030	19030	19030	19030	0
193	20240215	173900	107609510	19030	19030	19030	19030	0
194	20240215	173800	107609510	19030	19030	19030	19030	0
195	20240215	173700	107609510	19030	19030	19030	19030	0
196	20240215	173600	107609510	19030	19030	19030	19030	0
197	20240215	173500	107609510	19030	19030	19030	19030	0
198	20240215	173400	107609510	19030	19030	19030	19030	0
199	20240215	173300	107609510	19030	19030	19030	19030	0
200	20240215	173200	107609510	19030	19030	19030	19030	0
201	20240215	173100	107609510	19030	19030	19030	19030	0
202	20240215	173000	107609510	19030	19030	19030	19030	0
203	20240215	172900	107609510	19030	19030	19030	19030	0
204	20240215	172800	107609510	19030	19030	19030	19030	0
205	20240215	172700	107609510	19030	19030	19030	19030	0
206	20240215	172600	107609510	19030	19030	19030	19030	0
207	20240215	172500	107609510	19030	19030	19030	19030	0
208	20240215	172400	107609510	19030	19030	19030	19030	0
209	20240215	172300	107609510	19030	19030	19030	19030	0
210	20240215	172200	107609510	19030	19030	19030	19030	0
211	20240215	172100	107609510	19030	19030	19030	19030	0
212	20240215	172000	107609510	19030	19030	19030	19030	137
213	20240215	171900	107609510	19030	19030	19030	19030	0
214	20240215	171800	107609510	19030	19030	19030	19030	0
215	20240215	171700	107609510	19030	19030	19030	19030	0
216	20240215	171600	107609510	19030	19030	19030	19030	0
217	20240215	171500	107609510	19030	19030	19030	19030	0
218	20240215	171400	107609510	19030	19030	19030	19030	0
219	20240215	171300	107609510	19030	19030	19030	19030	0
220	20240215	171200	107609510	19030	19030	19030	19030	0
221	20240215	171100	107609510	19030	19030	19030	19030	0
222	20240215	171000	107609510	19030	19030	19030	19030	0
223	20240215	170900	107609510	19030	19030	19030	19030	0
224	20240215	170800	107609510	19030	19030	19030	19030	0
225	20240215	170700	107609510	19030	19030	19030	19030	0
226	20240215	170600	107609510	19030	19030	19030	19030	0
227	20240215	170500	107609510	19030	19030	19030	19030	0
228	20240215	170400	107609510	19030	19030	19030	19030	0
229	20240215	170300	107609510	19030	19030	19030	19030	0
230	20240215	170200	107609510	19030	19030	19030	19030	0
231	20240215	170100	107609510	19030	19030	19030	19030	0
232	20240215	170000	107609510	19030	19030	19030	19030	0
233	20240215	165900	107609510	19030	19030	19030	19030	0
234	20240215	165800	107609510	19030	19030	19030	19030	0
235	20240215	165700	107609510	19030	19030	19030	19030	0
236	20240215	165600	107609510	19030	19030	19030	19030	0
237	20240215	165500	107609510	19030	19030	19030	19030	0
238	20240215	165400	107609510	19030	19030	19030	19030	0
239	20240215	165300	107609510	19030	19030	19030	19030	0
240	20240215	165200	107609510	19030	19030	19030	19030	0
241	20240215	165100	107609510	19030	19030	19030	19030	0
242	20240215	165000	107609510	19030	19030	19030	19030	137
243	20240215	164900	107609510	19030	19030	19030	19030	0
244	20240215	164800	107609510	19030	19030	19030	19030	0
245	20240215	164700	107609510	19030	19030	19030	19030	0
246	20240215	164600	107609510	19030	19030	19030	19030	0
247	20240215	164500	107609510	19030	19030	19030	19030	0
248	20240215	164400	107609510	19030	19030	19030	19030	0
249	20240215	164300	107609510	19030	19030	19030	19030	0
250	20240215	164200	107609510	19030	19030	19030	19030	0
251	20240215	164100	107609510	19030	19030	19030	19030	0
252	20240215	164000	107609510	19030	19030	19030	19030	0
253	20240215	163900	107609510	19030	19030	19030	19030	0
254	20240215	163800	107609510	19030	19030	19030	19030	0
255	20240215	163700	107609510	19030	19030	19030	19030	0
256	20240215	163600	107609510	19030	19030	19030	19030	0
257	20240215	163500	107609510	19030	19030	19030	19030	0
258	20240215	163400	107609510	19030	19030	19030	19030	0
259	20240215	163300	107609510	19030	19030	19030	19030	0
260	20240215	163200	107609510	19030	19030	19030	19030	0
261	20240215	163100	107609510	19030	19030	19030	19030	0
262	20240215	163000	107609510	19030	19030	19030	19030	0
263	20240215	162900	107609510	19030	19030	19030	19030	0
264	20240215	162800	107609510	19030	19030	19030	19030	0
265	20240215	162700	107609510	19030	19030	19030	19030	0
266	20240215	162600	107609510	19030	19030	19030	19030	0
267	20240215	162500	107609510	19030	19030	19030	19030	0
268	20240215	162400	107609510	19030	19030	19030	19030	0
269	20240215	162300	107609510	19030	19030	19030	19030	0
270	20240215	162200	107609510	19030	19030	19030	19030	0
271	20240215	162100	107609510	19030	19030	19030	19030	0
272	20240215	162000	107609510	19030	19030	19030	19030	137
273	20240215	161900	107609510	19030	19030	19030	19030	0
274	20240215	161800	107609510	19030	19030	19030	19030	0
275	20240215	161700	107609510	19030	19030	19030	19030	0
276	20240215	161600	107609510	19030	19030	19030	19030	0
277	20240215	161500	107609510	19030	19030	19030	19030	0
278	20240215	161400	107609510	19030	19030	19030	19030	0
279	20240215	161300	107609510	19030	19030	19030	19030	0
280	20240215	161200	107609510	19030	19030	19030	19030	0
281	20240215	161100	107609510	19030	19030	19030	19030	0
282	20240215	161000	107609510	19030	19030	19030	19030	0
283	20240215	160900	107609510	19030	19030	19030	19030	0
284	20240215	160800	107609510	19030	19030	19030	19030	0
285	20240215	160700	107609510	19030	19030	19030	19030	0
286	20240215	160600	107609510	19030	19030	19030	19030	0
287	20240215	160500	107609510	19030	19030	19030	19030	0
288	20240215	160400	107609510	19030	19030	19030	19030	0
289	20240215	160300	107609510	19030	19030	19030	19030	0
290	20240215	160200	107609510	19030	19030	19030	19030	0
291	20240215	160100	107609510	19030	19030	19030	19030	0
292	20240215	160000	107609510	19030	19030	19030	19030	0
293	20240215	155900	107609510	19030	19030	19030	19030	0
294	20240215	155800	107609510	19030	19030	19030	19030	0
295	20240215	155700	107609510	19030	19030	19030	19030	0
296	20240215	155600	107609510	19030	19030	19030	19030	0
297	20240215	155500	107609510	19030	19030	19030	19030	0
298	20240215	155400	107609510	19030	19030	19030	19030	0
299	20240215	155300	107609510	19030	19030	19030	19030	0
300	20240215	155200	107609510	19030	19030	19030	19030	0
301	20240215	155100	107609510	19030	19030	19030	19030	0
302	20240215	155000	107609510	19030	19030	19030	19030	137
303	20240215	154900	107609510	19030	19030	19030	19030	0
304	20240215	154800	107609510	19030	19030	19030	19030	0
305	20240215	154700	107609510	19030	19030	19030	19030	0
306	20240215	154600	107609510	19030	19030	19030	19030	0
307	20240215	154500	107609510	19030	19030	19030	19030	0
308	20240215	154400	107609510	19030	19030	19030	19030	0
309	20240215	154300	107609510	19030	19030	19030	19030	0
310	20240215	154200	107609510	19030	19030	19030	19030	0
311	20240215	154100	107609510	19030	19030	19030	19030	0
312	20240215	154000	107609510	19030	19030	19030	19030	0
313	20240215	153900	107609510	19030	19030	19030	19030	0
314	20240215	153800	107609510	19030	19030	19030	19030	0
315	20240215	153700	107609510	19030	19030	19030	19030	0
316	20240215	153600	107609510	19030	19030	19030	19030	0
317	20240215	153500	107609510	19030	19030	19030	19030	0
318	20240215	153400	107609510	19030	19030	19030	19030	0
319	20240215	153300	107609510	19030	19030	19030	19030	0
320	20240215	153200	107609510	19030	19030	19030	19030	0
321	20240215	153100	107609510	19030	19030	19030	19030	0
322	20240215	153000	107609510	19030	19030	19030	19030	137
323	20240215	152900	105002400	18900	18900	18900	18900	0
324	20240215	152800	105002400	18900	18900	18900	18900	0
325	20240215	152700	105002400	18900	18900	18900	18900	0
326	20240215	152600	105002400	18900	18900	18900	18900	0
327	20240215	152500	105002400	18900	18900	18900	18900	0
328	20240215	152400	105002400	18900	18900	18900	18900	0
329	20240215	152300	105002400	18900	18900	18900	18900	0
330	20240215	152200	105002400	18900	18900	18900	18900	0
331	20240215	152100	105002400	18900	18900	18900	18900	0
332	20240215	152000	105002400	18900	18900	18900	18900	0
333	20240215	151900	105002400	18900	18900	18900	18900	0
334	20240215	151800	105002400	18900	18900	18900	18900	0
335	20240215	151700	105002400	18900	18900	18900	18900	0
336	20240215	151600	105002400	18900	18900	18900	18900	0
337	20240215	151500	105002400	18900	18900	18900	18900	0
338	20240215	151400	105002400	18900	18900	18900	18900	0
339	20240215	151300	105002400	18900	18900	18900	18900	10
340	20240215	151200	104813400	18950	18950	18950	18950	0
341	20240215	151100	104813400	18950	18950	18950	18950	7
342	20240215	151000	104680750	18950	18950	18950	18950	1
343	20240215	150900	104661800	18950	19000	19000	18950	40
344	20240215	150800	103902260	18950	18950	18950	18950	1
345	20240215	150700	103883310	19000	18950	19000	18950	32
346	20240215	150600	103275790	18950	18950	18950	18950	0
347	20240215	150500	103275790	18950	18950	18950	18950	6
348	20240215	150400	103162090	18950	18950	18950	18950	0
349	20240215	150300	103162090	18950	18950	18950	18950	6
350	20240215	150200	103048390	18950	18950	18950	18950	0
351	20240215	150100	103048390	18950	18950	18950	18950	6
352	20240215	150000	102934690	18950	18950	18950	18950	0
353	20240215	145900	102934690	18950	18900	18950	18900	4
354	20240215	145800	102858940	18900	18950	18950	18900	6
355	20240215	145700	102745290	18950	18950	18950	18950	0
356	20240215	145600	102745290	18950	18950	18950	18950	5
357	20240215	145500	102650540	18950	18950	18950	18950	0
358	20240215	145400	102650540	18950	18950	18950	18950	8
359	20240215	145300	102498940	18950	18950	18950	18950	0
360	20240215	145200	102498940	18950	18950	18950	18950	9
361	20240215	145100	102328390	18950	18950	18950	18950	0
362	20240215	145000	102328390	18950	18950	18950	18950	4
363	20240215	144900	102252590	18980	18980	18980	18980	4
364	20240215	144800	102176670	18970	18970	18970	18970	0
365	20240215	144700	102176670	18970	18970	18970	18970	7
366	20240215	144600	102043880	18960	18960	18960	18960	0
367	20240215	144500	102043880	18960	18960	18960	18960	6
368	20240215	144400	101930120	18960	18960	18960	18960	0
369	20240215	144300	101930120	18960	18960	18960	18960	4
370	20240215	144200	101854280	18950	18950	18950	18950	0
371	20240215	144100	101854280	18950	18950	18950	18950	8
372	20240215	144000	101702680	18950	18950	18950	18950	6
373	20240215	143900	101588980	18900	18900	18900	18900	2
374	20240215	143800	101551180	18930	18930	18930	18930	8
375	20240215	143700	101399740	18940	18940	18940	18940	0
376	20240215	143600	101399740	18940	18940	18940	18940	4
377	20240215	143500	101323980	18950	18950	18950	18950	0
378	20240215	143400	101323980	18950	18950	18950	18950	184
379	20240215	143300	97837180	18950	18950	18950	18950	0
380	20240215	143200	97837180	18950	18950	18950	18950	6
381	20240215	143100	97723480	18950	18950	18950	18950	8
382	20240215	143000	97571880	18950	18950	18950	18950	0
383	20240215	142900	97571880	18950	18950	18950	18950	8
384	20240215	142800	97420280	18950	18950	18950	18950	0
385	20240215	142700	97420280	18950	18950	18950	18950	7
386	20240215	142600	97287630	18950	18950	18950	18950	0
387	20240215	142500	97287630	18950	18950	18950	18950	5
388	20240215	142400	97192880	18950	18950	18950	18950	0
389	20240215	142300	97192880	18950	18950	18950	18950	6
390	20240215	142200	97079180	18950	18950	18950	18950	5
391	20240215	142100	96984430	18950	18950	18950	18950	0
392	20240215	142000	96984430	18950	18950	18950	18950	4
393	20240215	141900	96908630	18860	18860	18860	18860	1
394	20240215	141800	96889770	18950	18950	18950	18950	6
395	20240215	141700	96776070	18950	18950	18950	18950	0
396	20240215	141600	96776070	18950	18950	18950	18950	7
397	20240215	141500	96643420	18950	18950	18950	18950	0
398	20240215	141400	96643420	18950	18950	18950	18950	7
399	20240215	141300	96510770	18960	18960	18960	18960	7
400	20240215	141200	96378050	18960	18960	18960	18960	15
401	20240215	141100	96093650	18960	18960	18960	18960	6
402	20240215	141000	95979890	18960	18960	18960	18960	0
403	20240215	140900	95979890	18960	18960	18960	18960	7
404	20240215	140800	95847170	18960	18960	18960	18960	0
405	20240215	140700	95847170	18960	18960	18960	18960	4
406	20240215	140600	95771330	18960	18960	18960	18960	0
407	20240215	140500	95771330	18960	18960	18960	18960	4
408	20240215	140400	95695490	18960	18960	18960	18960	5
409	20240215	140300	95600690	18960	18960	18960	18960	0
410	20240215	140200	95600690	18960	18960	18960	18960	6
411	20240215	140100	95486930	18960	18960	18960	18960	0
412	20240215	140000	95486930	18960	18960	18960	18960	4
413	20240215	135900	95411090	18960	18960	18960	18960	0
414	20240215	135800	95411090	18960	18960	18960	18960	7
415	20240215	135700	95278370	18960	18960	18960	18960	0
416	20240215	135600	95278370	18960	18960	18960	18960	8
417	20240215	135500	95126690	18960	18960	18960	18960	3
418	20240215	135400	95069810	18960	18960	18960	18960	0
419	20240215	135300	95069810	18960	18960	18960	18960	4
420	20240215	135200	94993970	18960	18960	18960	18960	0
421	20240215	135100	94993970	18960	18960	18960	18960	9
422	20240215	135000	94823330	18960	18960	18960	18960	0
423	20240215	134900	94823330	18960	18960	18960	18960	4
424	20240215	134800	94747490	18960	18960	18960	18960	0
425	20240215	134700	94747490	18960	18960	18960	18960	4
426	20240215	134600	94671650	18960	18960	18960	18960	7
427	20240215	134500	94538930	18960	18960	18960	18960	0
428	20240215	134400	94538930	18960	18960	18960	18960	6
429	20240215	134300	94425170	18960	18960	18960	18960	0
430	20240215	134200	94425170	18960	18960	18960	18960	6
431	20240215	134100	94311410	18960	18960	18960	18960	0
432	20240215	134000	94311410	18960	18960	18960	18960	6
433	20240215	133900	94197650	18960	18960	18960	18960	0
434	20240215	133800	94197650	18960	18960	18960	18960	5
435	20240215	133700	94102850	18950	18950	18950	18950	8
436	20240215	133600	93951250	18950	18950	18950	18950	0
437	20240215	133500	93951250	18950	18950	18950	18950	6
438	20240215	133400	93837550	18950	18950	18950	18950	0
439	20240215	133300	93837550	18950	18950	18950	18950	5
440	20240215	133200	93742800	18950	18950	18950	18950	0
441	20240215	133100	93742800	18950	18950	18950	18950	5
442	20240215	133000	93648050	18950	18950	18950	18950	0
443	20240215	132900	93648050	18950	18950	18950	18950	4
444	20240215	132800	93572250	18970	18970	18970	18970	4
445	20240215	132700	93496370	18970	18970	18970	18970	0
446	20240215	132600	93496370	18970	18970	18970	18970	7
447	20240215	132500	93363580	18860	18860	18860	18860	0
448	20240215	132400	93363580	18860	18860	18860	18860	0
449	20240215	132300	93363580	18860	18860	18860	18860	0
450	20240215	132200	93363580	18860	18860	18860	18860	0
451	20240215	132100	93363580	18860	18860	18860	18860	0
452	20240215	132000	93363580	18860	18860	18860	18860	0
453	20240215	131900	93363580	18860	18860	18860	18860	0
454	20240215	131800	93363580	18860	18860	18860	18860	0
455	20240215	131700	93363580	18860	18860	18860	18860	0
456	20240215	131600	93363580	18860	19020	19020	18850	202
457	20240215	131500	89551220	19020	19020	19020	19020	5
458	20240215	131400	89456120	19020	19020	19020	19020	0
459	20240215	131300	89456120	19020	19020	19020	19020	5
460	20240215	131200	89361020	19020	19020	19020	19020	0
461	20240215	131100	89361020	19020	19020	19020	19020	7
462	20240215	131000	89227880	19020	19020	19020	19020	9
463	20240215	130900	89056700	19020	19020	19020	19020	0
464	20240215	130800	89056700	19020	19020	19020	19020	7
465	20240215	130700	88923560	19020	19020	19020	19020	0
466	20240215	130600	88923560	19020	19020	19020	19020	5
467	20240215	130500	88828460	19020	19020	19020	19020	0
468	20240215	130400	88828460	19020	19020	19020	19020	7
469	20240215	130300	88695320	19020	19020	19020	19020	0
470	20240215	130200	88695320	19020	19020	19020	19020	7
471	20240215	130100	88562180	19020	19020	19020	19020	5
472	20240215	130000	88467080	19020	19020	19020	19020	0
473	20240215	125900	88467080	19020	19020	19020	19020	0
474	20240215	125800	88467080	19020	19020	19020	19020	0
475	20240215	125700	88467080	19020	19020	19020	19020	0
476	20240215	125600	88467080	19020	19020	19020	19020	0
477	20240215	125500	88467080	19020	19020	19020	19020	0
478	20240215	125400	88467080	19020	19020	19020	19020	0
479	20240215	125300	88467080	19020	19020	19020	19020	1
480	20240215	125200	88448060	18920	18970	18970	18920	100
481	20240215	125100	86554280	19010	19010	19010	19010	0
482	20240215	125000	86554280	19010	19010	19010	19010	5
483	20240215	124900	86459230	19010	19010	19010	19010	0
484	20240215	124800	86459230	19010	19010	19010	19010	4
485	20240215	124700	86383190	18970	18970	18970	18970	1
486	20240215	124600	86364220	18970	18970	18970	18970	1
487	20240215	124500	86345250	18970	18970	18970	18970	0
488	20240215	124400	86345250	18970	18970	18970	18970	9
489	20240215	124300	86174520	18970	18970	18970	18970	4
490	20240215	124200	86098640	18970	18970	18970	18970	0
491	20240215	124100	86098640	18970	18970	18970	18970	6
492	20240215	124000	85984820	18970	18970	18970	18970	0
493	20240215	123900	85984820	18970	18970	18970	18970	6
494	20240215	123800	85871000	18970	18970	18970	18970	0
495	20240215	123700	85871000	18970	18970	18970	18970	5
496	20240215	123600	85776150	18970	18970	18970	18970	0
497	20240215	123500	85776150	18970	18970	18970	18970	7
498	20240215	123400	85643360	18930	18930	18930	18930	8
499	20240215	123300	85491920	18920	18920	18920	18920	0
500	20240215	123200	85491920	18920	18930	18930	18920	5
501	20240215	123100	85397280	18920	18920	18920	18920	0
502	20240215	123000	85397280	18920	18930	18930	18920	5
503	20240215	122900	85302640	18920	18920	18920	18920	1
504	20240215	122800	85283720	18920	18930	18930	18920	8
505	20240215	122700	85132290	18920	18920	18920	18920	1
506	20240215	122600	85113370	18930	18930	18930	18930	5
507	20240215	122500	85018720	18920	18920	18920	18920	0
508	20240215	122400	85018720	18920	18920	18920	18920	1
509	20240215	122300	84999800	18920	18920	18920	18920	0
510	20240215	122200	84999800	18920	18920	18920	18920	0
511	20240215	122100	84999800	18920	18920	18920	18920	1
512	20240215	122000	84980880	18920	18920	18920	18920	0
513	20240215	121900	84980880	18920	18920	18920	18920	1
514	20240215	121800	84961960	18920	18920	18920	18920	7
515	20240215	121700	84829520	18920	18920	18920	18920	1
516	20240215	121600	84810600	18920	18920	18920	18920	14
517	20240215	121500	84545720	18920	18920	18920	18920	2
518	20240215	121400	84507880	18930	18920	18930	18920	38
519	20240215	121300	83788860	18920	18920	18920	18920	1
520	20240215	121200	83769940	18920	18930	18930	18920	12
521	20240215	121100	83542790	18920	18920	18920	18920	1
522	20240215	121000	83523870	18930	18920	18930	18920	5
523	20240215	120900	83429230	18930	18930	18930	18930	0
524	20240215	120800	83429230	18930	18930	18930	18930	9
525	20240215	120700	83258860	18920	18930	18930	18920	9
526	20240215	120600	83088500	18920	18920	18920	18920	1
527	20240215	120500	83069580	18920	18920	18920	18920	2
528	20240215	120400	83031740	18900	18900	18900	18900	0
529	20240215	120300	83031740	18900	18900	18900	18900	7
530	20240215	120200	82899440	18900	18900	18900	18900	0
531	20240215	120100	82899440	18900	18900	18900	18900	3
532	20240215	120000	82842740	18900	18900	18900	18900	0
533	20240215	115900	82842740	18900	18900	18900	18900	10
534	20240215	115800	82653740	18900	18900	18900	18900	7
535	20240215	115700	82521440	18900	18900	18900	18900	0
536	20240215	115600	82521440	18900	18890	18900	18890	11
537	20240215	115500	82313550	18900	18900	18900	18900	0
538	20240215	115400	82313550	18900	18890	18900	18890	8
539	20240215	115300	82162370	18900	18900	18900	18900	0
540	20240215	115200	82162370	18900	18890	18900	18890	5
541	20240215	115100	82067880	18890	18890	18890	18890	2
542	20240215	115000	82030100	18890	18890	18890	18890	1
543	20240215	114900	82011210	18890	18890	18890	18890	7
544	20240215	114800	81878980	18900	18900	18900	18900	0
545	20240215	114700	81878980	18900	18900	18900	18900	0
546	20240215	114600	81878980	18900	18900	18900	18900	0
547	20240215	114500	81878980	18900	18900	18900	18900	0
548	20240215	114400	81878980	18900	18900	18900	18900	0
549	20240215	114300	81878980	18900	18900	18900	18900	0
550	20240215	114200	81878980	18900	18900	18900	18900	0
551	20240215	114100	81878980	18900	18900	18900	18900	8
552	20240215	114000	81727780	18890	18890	18890	18890	2
553	20240215	113900	81690000	18810	18810	18810	18810	0
554	20240215	113800	81690000	18810	18830	18830	18810	60
555	20240215	113700	80560220	18830	18830	18830	18830	0
556	20240215	113600	80560220	18830	18830	18830	18830	0
557	20240215	113500	80560220	18830	18830	18830	18830	0
558	20240215	113400	80560220	18830	18830	18830	18830	1
559	20240215	113300	80541390	18830	18830	18830	18830	1
560	20240215	113200	80522560	18920	18920	18920	18920	0
561	20240215	113100	80522560	18920	18920	18920	18920	0
562	20240215	113000	80522560	18920	18920	18920	18920	1
563	20240215	112900	80503640	18920	18920	18930	18920	47
564	20240215	112800	79614330	18920	18920	18920	18920	2
565	20240215	112700	79576490	18920	18930	18930	18920	5
566	20240215	112600	79481850	18920	18920	18920	18920	2
567	20240215	112500	79444010	18920	18930	18930	18920	9
568	20240215	112400	79273650	18920	18920	18920	18920	2
569	20240215	112300	79235810	18930	18920	18930	18920	6
570	20240215	112200	79122250	18920	18920	18930	18920	10
571	20240215	112100	78932970	18930	18920	18930	18920	8
572	20240215	112000	78781560	18920	18910	18920	18910	6
573	20240215	111900	78668090	18910	18910	18910	18910	12
574	20240215	111800	78441170	18910	18910	18910	18910	46
575	20240215	111700	77571310	18910	18910	18910	18910	0
576	20240215	111600	77571310	18910	18910	18910	18910	6
577	20240215	111500	77457850	18920	18920	18920	18920	0
578	20240215	111400	77457850	18920	18920	18920	18920	4
579	20240215	111300	77382170	18880	18810	18880	18810	26
580	20240215	111200	76892410	18810	18810	18810	18810	0
581	20240215	111100	76892410	18810	18810	18810	18810	7
582	20240215	111000	76760740	18880	18880	18880	18880	0
583	20240215	110900	76760740	18880	18880	18880	18880	10
584	20240215	110800	76571940	18880	18880	18880	18880	0
585	20240215	110700	76571940	18880	18880	18880	18880	0
586	20240215	110600	76571940	18880	18800	18880	18800	15
587	20240215	110500	76289540	18800	18800	18800	18800	0
588	20240215	110400	76289540	18800	18800	18800	18800	0
589	20240215	110300	76289540	18800	18800	18800	18800	0
590	20240215	110200	76289540	18800	18800	18800	18800	0
591	20240215	110100	76289540	18800	18800	18800	18800	0
592	20240215	110000	76289540	18800	18820	18820	18800	341
593	20240215	105900	69877590	18920	18920	18920	18920	0
594	20240215	105800	69877590	18920	18920	18920	18920	9
595	20240215	105700	69707310	18920	18920	18920	18920	0
596	20240215	105600	69707310	18920	18920	18920	18920	0
597	20240215	105500	69707310	18920	18920	18920	18920	6
598	20240215	105400	69593790	18810	18810	18810	18810	0
599	20240215	105300	69593790	18810	18810	18810	18810	0
600	20240215	105200	69593790	18810	18810	18810	18810	0
601	20240215	105100	69593790	18810	18810	18810	18810	2
602	20240215	105000	69556170	18810	18810	18810	18810	5
603	20240215	104900	69462120	18810	18810	18810	18810	0
604	20240215	104800	69462120	18810	18910	18910	18810	150
605	20240215	104700	66629820	18930	18910	18930	18910	13
606	20240215	104600	66383810	18910	18910	18910	18910	1
607	20240215	104500	66364900	18890	18890	18890	18890	0
608	20240215	104400	66364900	18890	18890	18890	18890	7
609	20240215	104300	66232670	18890	18890	18890	18890	0
610	20240215	104200	66232670	18890	18890	18890	18890	4
611	20240215	104100	66157110	18880	18880	18880	18880	0
612	20240215	104000	66157110	18880	18880	18880	18880	8
613	20240215	103900	66006070	18810	18810	18810	18810	0
614	20240215	103800	66006070	18810	18810	18810	18810	0
615	20240215	103700	66006070	18810	18810	18810	18810	0
616	20240215	103600	66006070	18810	18810	18810	18810	0
617	20240215	103500	66006070	18810	18810	18810	18810	0
618	20240215	103400	66006070	18810	18810	18810	18810	0
619	20240215	103300	66006070	18810	18810	18810	18810	0
620	20240215	103200	66006070	18810	18810	18810	18810	0
621	20240215	103100	66006070	18810	18850	18850	18810	195
622	20240215	103000	62330360	18850	18850	18850	18850	0
623	20240215	102900	62330360	18850	18850	18850	18850	0
624	20240215	102800	62330360	18850	18850	18850	18850	0
625	20240215	102700	62330360	18850	18820	18850	18820	22
626	20240215	102600	61915750	18820	18820	18820	18820	100
627	20240215	102500	60033750	18850	18850	18850	18850	0
628	20240215	102400	60033750	18850	18850	18850	18850	0
629	20240215	102300	60033750	18850	18850	18850	18850	0
630	20240215	102200	60033750	18850	18850	18850	18850	0
631	20240215	102100	60033750	18850	18850	18850	18850	0
632	20240215	102000	60033750	18850	18850	18850	18850	0
633	20240215	101900	60033750	18850	18970	18970	18850	110
634	20240215	101800	57958110	18960	18960	18960	18960	0
635	20240215	101700	57958110	18960	18960	18960	18960	0
636	20240215	101600	57958110	18960	18970	18970	18960	100
637	20240215	101500	56061610	18930	19020	19020	18930	44
638	20240215	101400	55228240	19020	19020	19020	19020	0
639	20240215	101300	55228240	19020	19020	19020	19020	6
640	20240215	101200	55114120	19020	19020	19020	19020	0
641	20240215	101100	55114120	19020	19020	19020	19020	9
642	20240215	101000	54942940	19020	19020	19020	19020	35
643	20240215	100900	54277240	19020	19020	19020	19020	0
644	20240215	100800	54277240	19020	19020	19020	19020	9
645	20240215	100700	54106060	19020	19020	19020	19020	0
646	20240215	100600	54106060	19020	19020	19020	19020	10
647	20240215	100500	53915860	19020	19020	19020	19020	0
648	20240215	100400	53915860	19020	19020	19020	19020	5
649	20240215	100300	53820760	19020	19020	19020	19020	0
650	20240215	100200	53820760	19020	19020	19020	19020	4
651	20240215	100100	53744680	19020	19020	19020	19020	5
652	20240215	100000	53649580	19020	19020	19020	19020	1
653	20240215	095900	53630560	19020	19020	19020	19020	8
654	20240215	095800	53478400	19010	19010	19010	19010	50
655	20240215	095700	52527900	18930	18930	18930	18930	5
656	20240215	095600	52433250	18930	18930	18930	18930	0
657	20240215	095500	52433250	18930	18930	18930	18930	9
658	20240215	095400	52262880	18930	18930	18930	18930	0
659	20240215	095300	52262880	18930	18930	18930	18930	5
660	20240215	095200	52168230	18930	18930	18930	18930	8
661	20240215	095100	52016790	18870	18870	18870	18870	0
662	20240215	095000	52016790	18870	18930	18930	18870	7
663	20240215	094900	51884340	18870	18870	18870	18870	0
664	20240215	094800	51884340	18870	18870	18870	18870	11
665	20240215	094700	51676770	18870	18870	18870	18870	0
666	20240215	094600	51676770	18870	18870	18870	18870	5
667	20240215	094500	51582420	18870	18870	18870	18870	0
668	20240215	094400	51582420	18870	18870	18870	18870	5
669	20240215	094300	51488070	18870	18870	18870	18870	7
670	20240215	094200	51355980	18870	18870	18870	18870	0
671	20240215	094100	51355980	18870	18870	18870	18870	0
672	20240215	094000	51355980	18870	18870	18870	18870	0
673	20240215	093900	51355980	18870	18870	18870	18870	0
674	20240215	093800	51355980	18870	18870	18870	18870	4
675	20240215	093700	51280500	18780	18800	18870	18780	29
676	20240215	093600	50735690	18800	18800	18800	18800	3
677	20240215	093500	50679290	18780	18800	18800	18780	61
678	20240215	093400	49533690	18780	18780	18780	18780	0
679	20240215	093300	49533690	18780	18780	18780	18780	1
680	20240215	093200	49514910	18780	18780	18780	18780	0
681	20240215	093100	49514910	18780	18780	18780	18780	0
682	20240215	093000	49514910	18780	18780	18780	18780	10
683	20240215	092900	49327110	18800	18850	18850	18800	207
684	20240215	092800	45429580	18900	18930	18930	18900	343
685	20240215	092700	38938820	18970	18980	18980	18970	615
686	20240215	092600	27271920	18980	18980	18980	18980	0
687	20240215	092500	27271920	18980	18980	18980	18980	39
688	20240215	092400	26531700	18980	18980	18980	18980	0
689	20240215	092300	26531700	18980	18980	18980	18980	106
690	20240215	092200	24519820	19090	18970	19090	18970	27
691	20240215	092100	24007510	18920	18920	18920	18920	0
692	20240215	092000	24007510	18920	18920	18920	18920	0
693	20240215	091900	24007510	18920	18920	18920	18920	0
694	20240215	091800	24007510	18920	18960	18960	18920	44
695	20240215	091700	23173470	18970	18970	18970	18970	0
696	20240215	091600	23173470	18970	18970	18970	18970	24
697	20240215	091500	22718190	18970	19000	19000	18970	543
698	20240215	091400	12401610	18970	18970	18970	18970	1
699	20240215	091300	12382640	18970	18980	18980	18970	30
700	20240215	091200	11813350	18960	18960	18960	18960	5
701	20240215	091100	11718550	19150	19150	19150	19010	3
702	20240215	091000	11661240	18910	18910	18910	18910	4
703	20240215	090900	11585600	18910	18910	18910	18910	0
704	20240215	090800	11585600	18910	18910	18910	18910	2
705	20240215	090700	11547780	18910	18890	18910	18890	2
706	20240215	090600	11509980	18910	18910	18910	18910	14
707	20240215	090500	11245240	18910	18910	18910	18910	1
708	20240215	090400	11226330	18910	18910	18910	18910	58
709	20240215	090300	10129550	19030	19030	19030	19030	0
710	20240215	090200	10129550	19030	19030	19030	19030	0
711	20240215	090100	10129550	19030	19090	19090	19030	181
712	20240215	090000	6684070	19030	19390	19390	19030	344