KissMeData/448740/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213100	28419730	9580	9580	9580	9580	13
3	20240215	213000	28419730	9580	9580	9580	9580	0
4	20240215	212900	28419730	9580	9580	9580	9580	0
5	20240215	212800	28419730	9580	9580	9580	9580	0
6	20240215	212700	28419730	9580	9580	9580	9580	0
7	20240215	212600	28419730	9580	9580	9580	9580	0
8	20240215	212500	28419730	9580	9580	9580	9580	0
9	20240215	212400	28419730	9580	9580	9580	9580	0
10	20240215	212300	28419730	9580	9580	9580	9580	0
11	20240215	212200	28419730	9580	9580	9580	9580	0
12	20240215	212100	28419730	9580	9580	9580	9580	0
13	20240215	212000	28419730	9580	9580	9580	9580	0
14	20240215	211900	28419730	9580	9580	9580	9580	0
15	20240215	211800	28419730	9580	9580	9580	9580	0
16	20240215	211700	28419730	9580	9580	9580	9580	0
17	20240215	211600	28419730	9580	9580	9580	9580	0
18	20240215	211500	28419730	9580	9580	9580	9580	0
19	20240215	211400	28419730	9580	9580	9580	9580	0
20	20240215	211300	28419730	9580	9580	9580	9580	0
21	20240215	211200	28419730	9580	9580	9580	9580	0
22	20240215	211100	28419730	9580	9580	9580	9580	0
23	20240215	211000	28419730	9580	9580	9580	9580	0
24	20240215	210900	28419730	9580	9580	9580	9580	0
25	20240215	210800	28419730	9580	9580	9580	9580	0
26	20240215	210700	28419730	9580	9580	9580	9580	0
27	20240215	210600	28419730	9580	9580	9580	9580	0
28	20240215	210500	28419730	9580	9580	9580	9580	0
29	20240215	210400	28419730	9580	9580	9580	9580	0
30	20240215	210300	28419730	9580	9580	9580	9580	0
31	20240215	210200	28419730	9580	9580	9580	9580	0
32	20240215	210100	28419730	9580	9580	9580	9580	13
33	20240215	210000	28419730	9580	9580	9580	9580	0
34	20240215	205900	28419730	9580	9580	9580	9580	0
35	20240215	205800	28419730	9580	9580	9580	9580	0
36	20240215	205700	28419730	9580	9580	9580	9580	0
37	20240215	205600	28419730	9580	9580	9580	9580	0
38	20240215	205500	28419730	9580	9580	9580	9580	0
39	20240215	205400	28419730	9580	9580	9580	9580	0
40	20240215	205300	28419730	9580	9580	9580	9580	0
41	20240215	205200	28419730	9580	9580	9580	9580	0
42	20240215	205100	28419730	9580	9580	9580	9580	0
43	20240215	205000	28419730	9580	9580	9580	9580	0
44	20240215	204900	28419730	9580	9580	9580	9580	0
45	20240215	204800	28419730	9580	9580	9580	9580	0
46	20240215	204700	28419730	9580	9580	9580	9580	0
47	20240215	204600	28419730	9580	9580	9580	9580	0
48	20240215	204500	28419730	9580	9580	9580	9580	0
49	20240215	204400	28419730	9580	9580	9580	9580	0
50	20240215	204300	28419730	9580	9580	9580	9580	0
51	20240215	204200	28419730	9580	9580	9580	9580	0
52	20240215	204100	28419730	9580	9580	9580	9580	0
53	20240215	204000	28419730	9580	9580	9580	9580	0
54	20240215	203900	28419730	9580	9580	9580	9580	0
55	20240215	203800	28419730	9580	9580	9580	9580	0
56	20240215	203700	28419730	9580	9580	9580	9580	0
57	20240215	203600	28419730	9580	9580	9580	9580	0
58	20240215	203500	28419730	9580	9580	9580	9580	0
59	20240215	203400	28419730	9580	9580	9580	9580	0
60	20240215	203300	28419730	9580	9580	9580	9580	0
61	20240215	203200	28419730	9580	9580	9580	9580	0
62	20240215	203100	28419730	9580	9580	9580	9580	13
63	20240215	203000	28419730	9580	9580	9580	9580	0
64	20240215	202900	28419730	9580	9580	9580	9580	0
65	20240215	202800	28419730	9580	9580	9580	9580	0
66	20240215	202700	28419730	9580	9580	9580	9580	0
67	20240215	202600	28419730	9580	9580	9580	9580	0
68	20240215	202500	28419730	9580	9580	9580	9580	0
69	20240215	202400	28419730	9580	9580	9580	9580	0
70	20240215	202300	28419730	9580	9580	9580	9580	0
71	20240215	202200	28419730	9580	9580	9580	9580	0
72	20240215	202100	28419730	9580	9580	9580	9580	0
73	20240215	202000	28419730	9580	9580	9580	9580	0
74	20240215	201900	28419730	9580	9580	9580	9580	0
75	20240215	201800	28419730	9580	9580	9580	9580	0
76	20240215	201700	28419730	9580	9580	9580	9580	0
77	20240215	201600	28419730	9580	9580	9580	9580	0
78	20240215	201500	28419730	9580	9580	9580	9580	0
79	20240215	201400	28419730	9580	9580	9580	9580	0
80	20240215	201300	28419730	9580	9580	9580	9580	0
81	20240215	201200	28419730	9580	9580	9580	9580	0
82	20240215	201100	28419730	9580	9580	9580	9580	0
83	20240215	201000	28419730	9580	9580	9580	9580	0
84	20240215	200900	28419730	9580	9580	9580	9580	0
85	20240215	200800	28419730	9580	9580	9580	9580	0
86	20240215	200700	28419730	9580	9580	9580	9580	0
87	20240215	200600	28419730	9580	9580	9580	9580	0
88	20240215	200500	28419730	9580	9580	9580	9580	0
89	20240215	200400	28419730	9580	9580	9580	9580	0
90	20240215	200300	28419730	9580	9580	9580	9580	0
91	20240215	200200	28419730	9580	9580	9580	9580	0
92	20240215	200100	28419730	9580	9580	9580	9580	13
93	20240215	200000	28419730	9580	9580	9580	9580	0
94	20240215	195900	28419730	9580	9580	9580	9580	0
95	20240215	195800	28419730	9580	9580	9580	9580	0
96	20240215	195700	28419730	9580	9580	9580	9580	0
97	20240215	195600	28419730	9580	9580	9580	9580	0
98	20240215	195500	28419730	9580	9580	9580	9580	0
99	20240215	195400	28419730	9580	9580	9580	9580	0
100	20240215	195300	28419730	9580	9580	9580	9580	0
101	20240215	195200	28419730	9580	9580	9580	9580	0
102	20240215	195100	28419730	9580	9580	9580	9580	0
103	20240215	195000	28419730	9580	9580	9580	9580	0
104	20240215	194900	28419730	9580	9580	9580	9580	0
105	20240215	194800	28419730	9580	9580	9580	9580	0
106	20240215	194700	28419730	9580	9580	9580	9580	0
107	20240215	194600	28419730	9580	9580	9580	9580	0
108	20240215	194500	28419730	9580	9580	9580	9580	0
109	20240215	194400	28419730	9580	9580	9580	9580	0
110	20240215	194300	28419730	9580	9580	9580	9580	0
111	20240215	194200	28419730	9580	9580	9580	9580	0
112	20240215	194100	28419730	9580	9580	9580	9580	0
113	20240215	194000	28419730	9580	9580	9580	9580	0
114	20240215	193900	28419730	9580	9580	9580	9580	0
115	20240215	193800	28419730	9580	9580	9580	9580	0
116	20240215	193700	28419730	9580	9580	9580	9580	0
117	20240215	193600	28419730	9580	9580	9580	9580	0
118	20240215	193500	28419730	9580	9580	9580	9580	0
119	20240215	193400	28419730	9580	9580	9580	9580	0
120	20240215	193300	28419730	9580	9580	9580	9580	0
121	20240215	193200	28419730	9580	9580	9580	9580	0
122	20240215	193100	28419730	9580	9580	9580	9580	13
123	20240215	193000	28419730	9580	9580	9580	9580	0
124	20240215	192900	28419730	9580	9580	9580	9580	0
125	20240215	192800	28419730	9580	9580	9580	9580	0
126	20240215	192700	28419730	9580	9580	9580	9580	0
127	20240215	192600	28419730	9580	9580	9580	9580	0
128	20240215	192500	28419730	9580	9580	9580	9580	0
129	20240215	192400	28419730	9580	9580	9580	9580	0
130	20240215	192300	28419730	9580	9580	9580	9580	0
131	20240215	192200	28419730	9580	9580	9580	9580	0
132	20240215	192100	28419730	9580	9580	9580	9580	0
133	20240215	192000	28419730	9580	9580	9580	9580	0
134	20240215	191900	28419730	9580	9580	9580	9580	0
135	20240215	191800	28419730	9580	9580	9580	9580	0
136	20240215	191700	28419730	9580	9580	9580	9580	0
137	20240215	191600	28419730	9580	9580	9580	9580	0
138	20240215	191500	28419730	9580	9580	9580	9580	0
139	20240215	191400	28419730	9580	9580	9580	9580	0
140	20240215	191300	28419730	9580	9580	9580	9580	0
141	20240215	191200	28419730	9580	9580	9580	9580	0
142	20240215	191100	28419730	9580	9580	9580	9580	0
143	20240215	191000	28419730	9580	9580	9580	9580	0
144	20240215	190900	28419730	9580	9580	9580	9580	0
145	20240215	190800	28419730	9580	9580	9580	9580	0
146	20240215	190700	28419730	9580	9580	9580	9580	0
147	20240215	190600	28419730	9580	9580	9580	9580	0
148	20240215	190500	28419730	9580	9580	9580	9580	0
149	20240215	190400	28419730	9580	9580	9580	9580	0
150	20240215	190300	28419730	9580	9580	9580	9580	0
151	20240215	190200	28419730	9580	9580	9580	9580	0
152	20240215	190100	28419730	9580	9580	9580	9580	13
153	20240215	190000	28419730	9580	9580	9580	9580	0
154	20240215	185900	28419730	9580	9580	9580	9580	0
155	20240215	185800	28419730	9580	9580	9580	9580	0
156	20240215	185700	28419730	9580	9580	9580	9580	0
157	20240215	185600	28419730	9580	9580	9580	9580	0
158	20240215	185500	28419730	9580	9580	9580	9580	0
159	20240215	185400	28419730	9580	9580	9580	9580	0
160	20240215	185300	28419730	9580	9580	9580	9580	0
161	20240215	185200	28419730	9580	9580	9580	9580	0
162	20240215	185100	28419730	9580	9580	9580	9580	0
163	20240215	185000	28419730	9580	9580	9580	9580	0
164	20240215	184900	28419730	9580	9580	9580	9580	0
165	20240215	184800	28419730	9580	9580	9580	9580	0
166	20240215	184700	28419730	9580	9580	9580	9580	0
167	20240215	184600	28419730	9580	9580	9580	9580	0
168	20240215	184500	28419730	9580	9580	9580	9580	0
169	20240215	184400	28419730	9580	9580	9580	9580	0
170	20240215	184300	28419730	9580	9580	9580	9580	0
171	20240215	184200	28419730	9580	9580	9580	9580	0
172	20240215	184100	28419730	9580	9580	9580	9580	0
173	20240215	184000	28419730	9580	9580	9580	9580	0
174	20240215	183900	28419730	9580	9580	9580	9580	0
175	20240215	183800	28419730	9580	9580	9580	9580	0
176	20240215	183700	28419730	9580	9580	9580	9580	0
177	20240215	183600	28419730	9580	9580	9580	9580	0
178	20240215	183500	28419730	9580	9580	9580	9580	0
179	20240215	183400	28419730	9580	9580	9580	9580	0
180	20240215	183300	28419730	9580	9580	9580	9580	0
181	20240215	183200	28419730	9580	9580	9580	9580	0
182	20240215	183100	28419730	9580	9580	9580	9580	13
183	20240215	183000	28419730	9580	9580	9580	9580	0
184	20240215	182900	28419730	9580	9580	9580	9580	0
185	20240215	182800	28419730	9580	9580	9580	9580	0
186	20240215	182700	28419730	9580	9580	9580	9580	0
187	20240215	182600	28419730	9580	9580	9580	9580	0
188	20240215	182500	28419730	9580	9580	9580	9580	0
189	20240215	182400	28419730	9580	9580	9580	9580	0
190	20240215	182300	28419730	9580	9580	9580	9580	0
191	20240215	182200	28419730	9580	9580	9580	9580	0
192	20240215	182100	28419730	9580	9580	9580	9580	0
193	20240215	182000	28419730	9580	9580	9580	9580	0
194	20240215	181900	28419730	9580	9580	9580	9580	0
195	20240215	181800	28419730	9580	9580	9580	9580	0
196	20240215	181700	28419730	9580	9580	9580	9580	0
197	20240215	181600	28419730	9580	9580	9580	9580	0
198	20240215	181500	28419730	9580	9580	9580	9580	0
199	20240215	181400	28419730	9580	9580	9580	9580	0
200	20240215	181300	28419730	9580	9580	9580	9580	0
201	20240215	181200	28419730	9580	9580	9580	9580	0
202	20240215	181100	28419730	9580	9580	9580	9580	0
203	20240215	181000	28419730	9580	9580	9580	9580	0
204	20240215	180900	28419730	9580	9580	9580	9580	0
205	20240215	180800	28419730	9580	9580	9580	9580	0
206	20240215	180700	28419730	9580	9580	9580	9580	0
207	20240215	180600	28419730	9580	9580	9580	9580	0
208	20240215	180500	28419730	9580	9580	9580	9580	0
209	20240215	180400	28419730	9580	9580	9580	9580	0
210	20240215	180300	28419730	9580	9580	9580	9580	0
211	20240215	180200	28419730	9580	9580	9580	9580	0
212	20240215	180100	28419730	9580	9580	9580	9580	13
213	20240215	180000	28419730	9580	9580	9580	9580	0
214	20240215	175900	28419730	9580	9580	9580	9580	0
215	20240215	175800	28419730	9580	9580	9580	9580	0
216	20240215	175700	28419730	9580	9580	9580	9580	0
217	20240215	175600	28419730	9580	9580	9580	9580	0
218	20240215	175500	28419730	9580	9580	9580	9580	0
219	20240215	175400	28419730	9580	9580	9580	9580	0
220	20240215	175300	28419730	9580	9580	9580	9580	0
221	20240215	175200	28419730	9580	9580	9580	9580	0
222	20240215	175100	28419730	9580	9580	9580	9580	0
223	20240215	175000	28419730	9580	9580	9580	9580	0
224	20240215	174900	28419730	9580	9580	9580	9580	0
225	20240215	174800	28419730	9580	9580	9580	9580	0
226	20240215	174700	28419730	9580	9580	9580	9580	0
227	20240215	174600	28419730	9580	9580	9580	9580	0
228	20240215	174500	28419730	9580	9580	9580	9580	0
229	20240215	174400	28419730	9580	9580	9580	9580	0
230	20240215	174300	28419730	9580	9580	9580	9580	0
231	20240215	174200	28419730	9580	9580	9580	9580	0
232	20240215	174100	28419730	9580	9580	9580	9580	0
233	20240215	174000	28419730	9580	9580	9580	9580	0
234	20240215	173900	28419730	9580	9580	9580	9580	0
235	20240215	173800	28419730	9580	9580	9580	9580	0
236	20240215	173700	28419730	9580	9580	9580	9580	0
237	20240215	173600	28419730	9580	9580	9580	9580	0
238	20240215	173500	28419730	9580	9580	9580	9580	0
239	20240215	173400	28419730	9580	9580	9580	9580	0
240	20240215	173300	28419730	9580	9580	9580	9580	0
241	20240215	173200	28419730	9580	9580	9580	9580	0
242	20240215	173100	28419730	9580	9580	9580	9580	13
243	20240215	173000	28419730	9580	9580	9580	9580	0
244	20240215	172900	28419730	9580	9580	9580	9580	0
245	20240215	172800	28419730	9580	9580	9580	9580	0
246	20240215	172700	28419730	9580	9580	9580	9580	0
247	20240215	172600	28419730	9580	9580	9580	9580	0
248	20240215	172500	28419730	9580	9580	9580	9580	0
249	20240215	172400	28419730	9580	9580	9580	9580	0
250	20240215	172300	28419730	9580	9580	9580	9580	0
251	20240215	172200	28419730	9580	9580	9580	9580	0
252	20240215	172100	28419730	9580	9580	9580	9580	0
253	20240215	172000	28419730	9580	9580	9580	9580	0
254	20240215	171900	28419730	9580	9580	9580	9580	0
255	20240215	171800	28419730	9580	9580	9580	9580	0
256	20240215	171700	28419730	9580	9580	9580	9580	0
257	20240215	171600	28419730	9580	9580	9580	9580	0
258	20240215	171500	28419730	9580	9580	9580	9580	0
259	20240215	171400	28419730	9580	9580	9580	9580	0
260	20240215	171300	28419730	9580	9580	9580	9580	0
261	20240215	171200	28419730	9580	9580	9580	9580	0
262	20240215	171100	28419730	9580	9580	9580	9580	0
263	20240215	171000	28419730	9580	9580	9580	9580	0
264	20240215	170900	28419730	9580	9580	9580	9580	0
265	20240215	170800	28419730	9580	9580	9580	9580	0
266	20240215	170700	28419730	9580	9580	9580	9580	0
267	20240215	170600	28419730	9580	9580	9580	9580	0
268	20240215	170500	28419730	9580	9580	9580	9580	0
269	20240215	170400	28419730	9580	9580	9580	9580	0
270	20240215	170300	28419730	9580	9580	9580	9580	0
271	20240215	170200	28419730	9580	9580	9580	9580	0
272	20240215	170100	28419730	9580	9580	9580	9580	13
273	20240215	170000	28419730	9580	9580	9580	9580	0
274	20240215	165900	28419730	9580	9580	9580	9580	0
275	20240215	165800	28419730	9580	9580	9580	9580	0
276	20240215	165700	28419730	9580	9580	9580	9580	0
277	20240215	165600	28419730	9580	9580	9580	9580	0
278	20240215	165500	28419730	9580	9580	9580	9580	0
279	20240215	165400	28419730	9580	9580	9580	9580	0
280	20240215	165300	28419730	9580	9580	9580	9580	0
281	20240215	165200	28419730	9580	9580	9580	9580	0
282	20240215	165100	28419730	9580	9580	9580	9580	0
283	20240215	165000	28419730	9580	9580	9580	9580	0
284	20240215	164900	28419730	9580	9580	9580	9580	0
285	20240215	164800	28419730	9580	9580	9580	9580	0
286	20240215	164700	28419730	9580	9580	9580	9580	0
287	20240215	164600	28419730	9580	9580	9580	9580	0
288	20240215	164500	28419730	9580	9580	9580	9580	0
289	20240215	164400	28419730	9580	9580	9580	9580	0
290	20240215	164300	28419730	9580	9580	9580	9580	0
291	20240215	164200	28419730	9580	9580	9580	9580	0
292	20240215	164100	28419730	9580	9580	9580	9580	0
293	20240215	164000	28419730	9580	9580	9580	9580	0
294	20240215	163900	28419730	9580	9580	9580	9580	0
295	20240215	163800	28419730	9580	9580	9580	9580	0
296	20240215	163700	28419730	9580	9580	9580	9580	0
297	20240215	163600	28419730	9580	9580	9580	9580	0
298	20240215	163500	28419730	9580	9580	9580	9580	0
299	20240215	163400	28419730	9580	9580	9580	9580	0
300	20240215	163300	28419730	9580	9580	9580	9580	0
301	20240215	163200	28419730	9580	9580	9580	9580	0
302	20240215	163100	28419730	9580	9580	9580	9580	13
303	20240215	163000	28419730	9580	9580	9580	9580	0
304	20240215	162900	28419730	9580	9580	9580	9580	0
305	20240215	162800	28419730	9580	9580	9580	9580	0
306	20240215	162700	28419730	9580	9580	9580	9580	0
307	20240215	162600	28419730	9580	9580	9580	9580	0
308	20240215	162500	28419730	9580	9580	9580	9580	0
309	20240215	162400	28419730	9580	9580	9580	9580	0
310	20240215	162300	28419730	9580	9580	9580	9580	0
311	20240215	162200	28419730	9580	9580	9580	9580	0
312	20240215	162100	28419730	9580	9580	9580	9580	0
313	20240215	162000	28419730	9580	9580	9580	9580	0
314	20240215	161900	28419730	9580	9580	9580	9580	0
315	20240215	161800	28419730	9580	9580	9580	9580	0
316	20240215	161700	28419730	9580	9580	9580	9580	0
317	20240215	161600	28419730	9580	9580	9580	9580	0
318	20240215	161500	28419730	9580	9580	9580	9580	0
319	20240215	161400	28419730	9580	9580	9580	9580	0
320	20240215	161300	28419730	9580	9580	9580	9580	0
321	20240215	161200	28419730	9580	9580	9580	9580	0
322	20240215	161100	28419730	9580	9580	9580	9580	0
323	20240215	161000	28419730	9580	9580	9580	9580	0
324	20240215	160900	28419730	9580	9580	9580	9580	0
325	20240215	160800	28419730	9580	9580	9580	9580	0
326	20240215	160700	28419730	9580	9580	9580	9580	0
327	20240215	160600	28419730	9580	9580	9580	9580	0
328	20240215	160500	28419730	9580	9580	9580	9580	0
329	20240215	160400	28419730	9580	9580	9580	9580	0
330	20240215	160300	28419730	9580	9580	9580	9580	0
331	20240215	160200	28419730	9580	9580	9580	9580	0
332	20240215	160100	28419730	9580	9580	9580	9580	13
333	20240215	160000	28419730	9580	9580	9580	9580	0
334	20240215	155900	28419730	9580	9580	9580	9580	0
335	20240215	155800	28419730	9580	9580	9580	9580	0
336	20240215	155700	28419730	9580	9580	9580	9580	0
337	20240215	155600	28419730	9580	9580	9580	9580	0
338	20240215	155500	28419730	9580	9580	9580	9580	0
339	20240215	155400	28419730	9580	9580	9580	9580	0
340	20240215	155300	28419730	9580	9580	9580	9580	0
341	20240215	155200	28419730	9580	9580	9580	9580	0
342	20240215	155100	28419730	9580	9580	9580	9580	0
343	20240215	155000	28419730	9580	9580	9580	9580	0
344	20240215	154900	28419730	9580	9580	9580	9580	0
345	20240215	154800	28419730	9580	9580	9580	9580	0
346	20240215	154700	28419730	9580	9580	9580	9580	0
347	20240215	154600	28419730	9580	9580	9580	9580	0
348	20240215	154500	28419730	9580	9580	9580	9580	0
349	20240215	154400	28419730	9580	9580	9580	9580	0
350	20240215	154300	28419730	9580	9580	9580	9580	0
351	20240215	154200	28419730	9580	9580	9580	9580	0
352	20240215	154100	28419730	9580	9580	9580	9580	0
353	20240215	154000	28419730	9580	9580	9580	9580	0
354	20240215	153900	28419730	9580	9580	9580	9580	0
355	20240215	153800	28419730	9580	9580	9580	9580	0
356	20240215	153700	28419730	9580	9580	9580	9580	0
357	20240215	153600	28419730	9580	9580	9580	9580	0
358	20240215	153500	28419730	9580	9580	9580	9580	0
359	20240215	153400	28419730	9580	9580	9580	9580	0
360	20240215	153300	28419730	9580	9580	9580	9580	0
361	20240215	153200	28419730	9580	9580	9580	9580	0
362	20240215	153100	28419730	9580	9580	9580	9580	13
363	20240215	153000	28419730	9580	9580	9580	9580	13
364	20240215	152900	28295190	9580	9580	9580	9580	0
365	20240215	152800	28295190	9580	9580	9580	9580	0
366	20240215	152700	28295190	9580	9580	9580	9580	0
367	20240215	152600	28295190	9580	9580	9580	9580	0
368	20240215	152500	28295190	9580	9580	9580	9580	0
369	20240215	152400	28295190	9580	9580	9580	9580	0
370	20240215	152300	28295190	9580	9580	9580	9580	0
371	20240215	152200	28295190	9580	9580	9580	9580	0
372	20240215	152100	28295190	9580	9580	9580	9580	0
373	20240215	152000	28295190	9580	9580	9580	9580	0
374	20240215	151900	28295190	9580	9580	9580	9580	33
375	20240215	151800	27979050	9580	9580	9580	9580	98
376	20240215	151700	27040210	9580	9580	9580	9580	97
377	20240215	151600	26110950	9580	9580	9580	9580	98
378	20240215	151500	25172110	9580	9580	9580	9580	98
379	20240215	151400	24233270	9580	9580	9580	9580	124
380	20240215	151300	23045350	9580	9580	9580	9580	65
381	20240215	151200	22422650	9580	9580	9580	9580	195
382	20240215	151100	20554550	9560	9560	9560	9560	0
383	20240215	151000	20554550	9560	9560	9560	9560	0
384	20240215	150900	20554550	9560	9560	9560	9560	0
385	20240215	150800	20554550	9560	9560	9560	9560	0
386	20240215	150700	20554550	9560	9570	9570	9560	1603
387	20240215	150600	5226790	9580	9580	9580	9580	0
388	20240215	150500	5226790	9580	9580	9580	9580	0
389	20240215	150400	5226790	9580	9580	9580	9580	0
390	20240215	150300	5226790	9580	9580	9580	9580	0
391	20240215	150200	5226790	9580	9580	9580	9580	0
392	20240215	150100	5226790	9580	9580	9580	9580	0
393	20240215	150000	5226790	9580	9580	9580	9580	0
394	20240215	145900	5226790	9580	9580	9580	9580	0
395	20240215	145800	5226790	9580	9580	9580	9580	1
396	20240215	145700	5217210	9580	9580	9580	9580	0
397	20240215	145600	5217210	9580	9580	9580	9580	0
398	20240215	145500	5217210	9580	9580	9580	9580	0
399	20240215	145400	5217210	9580	9580	9580	9580	0
400	20240215	145300	5217210	9580	9580	9580	9580	8
401	20240215	145200	5140570	9580	9580	9580	9580	10
402	20240215	145100	5044770	9580	9580	9580	9580	0
403	20240215	145000	5044770	9580	9580	9580	9580	0
404	20240215	144900	5044770	9580	9580	9580	9580	0
405	20240215	144800	5044770	9580	9580	9580	9580	0
406	20240215	144700	5044770	9580	9580	9580	9580	0
407	20240215	144600	5044770	9580	9580	9580	9580	0
408	20240215	144500	5044770	9580	9580	9580	9580	0
409	20240215	144400	5044770	9580	9580	9580	9580	0
410	20240215	144300	5044770	9580	9580	9580	9580	0
411	20240215	144200	5044770	9580	9580	9580	9580	0
412	20240215	144100	5044770	9580	9580	9580	9580	0
413	20240215	144000	5044770	9580	9580	9580	9580	0
414	20240215	143900	5044770	9580	9580	9580	9580	0
415	20240215	143800	5044770	9580	9580	9580	9580	0
416	20240215	143700	5044770	9580	9580	9580	9580	0
417	20240215	143600	5044770	9580	9580	9580	9580	0
418	20240215	143500	5044770	9580	9580	9580	9580	5
419	20240215	143400	4996870	9570	9570	9570	9570	0
420	20240215	143300	4996870	9570	9570	9570	9570	0
421	20240215	143200	4996870	9570	9570	9570	9570	0
422	20240215	143100	4996870	9570	9570	9570	9570	3
423	20240215	143000	4968160	9570	9570	9570	9570	0
424	20240215	142900	4968160	9570	9570	9570	9570	2
425	20240215	142800	4949020	9570	9570	9570	9570	3
426	20240215	142700	4920310	9580	9580	9580	9580	0
427	20240215	142600	4920310	9580	9580	9580	9580	0
428	20240215	142500	4920310	9580	9580	9580	9580	0
429	20240215	142400	4920310	9580	9580	9580	9580	0
430	20240215	142300	4920310	9580	9580	9580	9580	0
431	20240215	142200	4920310	9580	9580	9580	9580	15
432	20240215	142100	4776610	9570	9570	9570	9570	0
433	20240215	142000	4776610	9570	9570	9570	9570	20
434	20240215	141900	4585210	9570	9570	9570	9570	0
435	20240215	141800	4585210	9570	9570	9570	9570	0
436	20240215	141700	4585210	9570	9570	9570	9570	0
437	20240215	141600	4585210	9570	9570	9570	9570	0
438	20240215	141500	4585210	9570	9570	9570	9570	0
439	20240215	141400	4585210	9570	9570	9570	9570	0
440	20240215	141300	4585210	9570	9570	9570	9570	0
441	20240215	141200	4585210	9570	9570	9570	9570	0
442	20240215	141100	4585210	9570	9570	9570	9570	0
443	20240215	141000	4585210	9570	9570	9570	9570	0
444	20240215	140900	4585210	9570	9570	9570	9570	0
445	20240215	140800	4585210	9570	9570	9570	9570	0
446	20240215	140700	4585210	9570	9570	9570	9570	0
447	20240215	140600	4585210	9570	9570	9570	9570	0
448	20240215	140500	4585210	9570	9570	9570	9570	0
449	20240215	140400	4585210	9570	9570	9570	9570	0
450	20240215	140300	4585210	9570	9570	9570	9570	0
451	20240215	140200	4585210	9570	9570	9570	9570	0
452	20240215	140100	4585210	9570	9570	9570	9570	0
453	20240215	140000	4585210	9570	9570	9570	9570	1
454	20240215	135900	4575640	9580	9580	9580	9580	0
455	20240215	135800	4575640	9580	9580	9580	9580	2
456	20240215	135700	4556480	9570	9570	9570	9570	0
457	20240215	135600	4556480	9570	9570	9570	9570	4
458	20240215	135500	4518200	9580	9580	9580	9580	0
459	20240215	135400	4518200	9580	9580	9580	9580	0
460	20240215	135300	4518200	9580	9580	9580	9580	0
461	20240215	135200	4518200	9580	9580	9580	9580	0
462	20240215	135100	4518200	9580	9580	9580	9580	0
463	20240215	135000	4518200	9580	9580	9580	9580	0
464	20240215	134900	4518200	9580	9580	9580	9580	0
465	20240215	134800	4518200	9580	9580	9580	9580	0
466	20240215	134700	4518200	9580	9580	9580	9580	0
467	20240215	134600	4518200	9580	9580	9580	9580	0
468	20240215	134500	4518200	9580	9580	9580	9580	0
469	20240215	134400	4518200	9580	9580	9580	9580	0
470	20240215	134300	4518200	9580	9580	9580	9580	0
471	20240215	134200	4518200	9580	9580	9580	9580	0
472	20240215	134100	4518200	9580	9580	9580	9580	0
473	20240215	134000	4518200	9580	9580	9580	9580	0
474	20240215	133900	4518200	9580	9580	9580	9580	0
475	20240215	133800	4518200	9580	9580	9580	9580	0
476	20240215	133700	4518200	9580	9580	9580	9580	0
477	20240215	133600	4518200	9580	9580	9580	9580	0
478	20240215	133500	4518200	9580	9580	9580	9580	0
479	20240215	133400	4518200	9580	9580	9580	9580	0
480	20240215	133300	4518200	9580	9580	9580	9580	5
481	20240215	133200	4470300	9570	9570	9570	9570	5
482	20240215	133100	4422450	9580	9580	9580	9580	0
483	20240215	133000	4422450	9580	9580	9580	9580	0
484	20240215	132900	4422450	9580	9580	9580	9580	0
485	20240215	132800	4422450	9580	9580	9580	9580	0
486	20240215	132700	4422450	9580	9580	9580	9580	0
487	20240215	132600	4422450	9580	9580	9580	9580	0
488	20240215	132500	4422450	9580	9580	9580	9580	0
489	20240215	132400	4422450	9580	9580	9580	9580	0
490	20240215	132300	4422450	9580	9580	9580	9580	0
491	20240215	132200	4422450	9580	9580	9580	9580	0
492	20240215	132100	4422450	9580	9580	9580	9580	0
493	20240215	132000	4422450	9580	9580	9580	9580	0
494	20240215	131900	4422450	9580	9580	9580	9580	0
495	20240215	131800	4422450	9580	9580	9580	9580	0
496	20240215	131700	4422450	9580	9580	9580	9580	0
497	20240215	131600	4422450	9580	9580	9580	9580	0
498	20240215	131500	4422450	9580	9570	9580	9570	33
499	20240215	131400	4106510	9580	9580	9580	9580	0
500	20240215	131300	4106510	9580	9580	9580	9580	0
501	20240215	131200	4106510	9580	9580	9580	9580	0
502	20240215	131100	4106510	9580	9580	9580	9580	0
503	20240215	131000	4106510	9580	9580	9580	9580	1
504	20240215	130900	4096930	9580	9580	9580	9580	0
505	20240215	130800	4096930	9580	9580	9580	9580	0
506	20240215	130700	4096930	9580	9580	9580	9580	0
507	20240215	130600	4096930	9580	9580	9580	9580	0
508	20240215	130500	4096930	9580	9580	9580	9580	2
509	20240215	130400	4077770	9580	9580	9580	9580	5
510	20240215	130300	4029870	9580	9580	9580	9580	0
511	20240215	130200	4029870	9580	9580	9580	9580	0
512	20240215	130100	4029870	9580	9580	9580	9580	0
513	20240215	130000	4029870	9580	9580	9580	9580	0
514	20240215	125900	4029870	9580	9580	9580	9580	0
515	20240215	125800	4029870	9580	9580	9580	9580	0
516	20240215	125700	4029870	9580	9580	9580	9580	0
517	20240215	125600	4029870	9580	9580	9580	9580	0
518	20240215	125500	4029870	9580	9580	9580	9580	0
519	20240215	125400	4029870	9580	9580	9580	9580	0
520	20240215	125300	4029870	9580	9580	9580	9580	0
521	20240215	125200	4029870	9580	9580	9580	9580	0
522	20240215	125100	4029870	9580	9580	9580	9580	0
523	20240215	125000	4029870	9580	9580	9580	9580	0
524	20240215	124900	4029870	9580	9580	9580	9580	10
525	20240215	124800	3934070	9580	9580	9580	9580	0
526	20240215	124700	3934070	9580	9580	9580	9580	2
527	20240215	124600	3914910	9580	9580	9580	9580	0
528	20240215	124500	3914910	9580	9580	9580	9580	0
529	20240215	124400	3914910	9580	9580	9580	9580	0
530	20240215	124300	3914910	9580	9580	9580	9580	0
531	20240215	124200	3914910	9580	9580	9580	9580	18
532	20240215	124100	3742470	9570	9570	9570	9570	0
533	20240215	124000	3742470	9570	9570	9570	9570	0
534	20240215	123900	3742470	9570	9570	9570	9570	0
535	20240215	123800	3742470	9570	9570	9570	9570	0
536	20240215	123700	3742470	9570	9570	9570	9570	0
537	20240215	123600	3742470	9570	9570	9570	9570	27
538	20240215	123500	3484080	9570	9570	9570	9570	0
539	20240215	123400	3484080	9570	9570	9570	9570	0
540	20240215	123300	3484080	9570	9570	9570	9570	0
541	20240215	123200	3484080	9570	9570	9570	9570	1
542	20240215	123100	3474510	9580	9580	9580	9580	0
543	20240215	123000	3474510	9580	9580	9580	9580	0
544	20240215	122900	3474510	9580	9580	9580	9580	5
545	20240215	122800	3426610	9580	9580	9580	9580	0
546	20240215	122700	3426610	9580	9580	9580	9580	0
547	20240215	122600	3426610	9580	9580	9580	9580	0
548	20240215	122500	3426610	9580	9580	9580	9580	7
549	20240215	122400	3359550	9580	9580	9580	9580	0
550	20240215	122300	3359550	9580	9580	9580	9580	0
551	20240215	122200	3359550	9580	9580	9580	9580	0
552	20240215	122100	3359550	9580	9580	9580	9580	0
553	20240215	122000	3359550	9580	9580	9580	9580	4
554	20240215	121900	3321230	9580	9580	9580	9580	0
555	20240215	121800	3321230	9580	9580	9580	9580	0
556	20240215	121700	3321230	9580	9580	9580	9580	0
557	20240215	121600	3321230	9580	9580	9580	9580	0
558	20240215	121500	3321230	9580	9580	9580	9580	0
559	20240215	121400	3321230	9580	9580	9580	9580	0
560	20240215	121300	3321230	9580	9580	9580	9580	10
561	20240215	121200	3225430	9580	9580	9580	9580	25
562	20240215	121100	2985930	9580	9580	9580	9580	0
563	20240215	121000	2985930	9580	9580	9580	9580	0
564	20240215	120900	2985930	9580	9580	9580	9580	0
565	20240215	120800	2985930	9580	9580	9580	9580	0
566	20240215	120700	2985930	9580	9580	9580	9580	0
567	20240215	120600	2985930	9580	9580	9580	9580	0
568	20240215	120500	2985930	9580	9580	9580	9580	0
569	20240215	120400	2985930	9580	9580	9580	9580	0
570	20240215	120300	2985930	9580	9580	9580	9580	0
571	20240215	120200	2985930	9580	9580	9580	9580	0
572	20240215	120100	2985930	9580	9580	9580	9580	0
573	20240215	120000	2985930	9580	9580	9580	9580	0
574	20240215	115900	2985930	9580	9580	9580	9580	0
575	20240215	115800	2985930	9580	9580	9580	9580	0
576	20240215	115700	2985930	9580	9580	9580	9580	2
577	20240215	115600	2966770	9580	9580	9580	9580	0
578	20240215	115500	2966770	9580	9580	9580	9580	0
579	20240215	115400	2966770	9580	9580	9580	9580	1
580	20240215	115300	2957190	9580	9580	9580	9580	0
581	20240215	115200	2957190	9580	9580	9580	9580	0
582	20240215	115100	2957190	9580	9580	9580	9580	2
583	20240215	115000	2938030	9580	9580	9580	9580	0
584	20240215	114900	2938030	9580	9580	9580	9580	0
585	20240215	114800	2938030	9580	9580	9580	9580	1
586	20240215	114700	2928450	9580	9580	9580	9580	0
587	20240215	114600	2928450	9580	9580	9580	9580	0
588	20240215	114500	2928450	9580	9580	9580	9580	0
589	20240215	114400	2928450	9580	9580	9580	9580	2
590	20240215	114300	2909290	9580	9580	9580	9580	0
591	20240215	114200	2909290	9580	9580	9580	9580	0
592	20240215	114100	2909290	9580	9570	9580	9570	4
593	20240215	114000	2871000	9570	9570	9570	9570	0
594	20240215	113900	2871000	9570	9570	9570	9570	0
595	20240215	113800	2871000	9570	9570	9570	9570	0
596	20240215	113700	2871000	9570	9570	9570	9570	0
597	20240215	113600	2871000	9570	9570	9570	9570	4
598	20240215	113500	2832720	9580	9580	9580	9580	0
599	20240215	113400	2832720	9580	9580	9580	9580	0
600	20240215	113300	2832720	9580	9580	9580	9580	0
601	20240215	113200	2832720	9580	9580	9580	9580	1
602	20240215	113100	2823140	9570	9570	9570	9570	0
603	20240215	113000	2823140	9570	9570	9570	9570	0
604	20240215	112900	2823140	9570	9570	9570	9570	0
605	20240215	112800	2823140	9570	9570	9570	9570	0
606	20240215	112700	2823140	9570	9570	9570	9570	3
607	20240215	112600	2794430	9580	9580	9580	9580	1
608	20240215	112500	2784850	9580	9580	9580	9580	0
609	20240215	112400	2784850	9580	9580	9580	9580	0
610	20240215	112300	2784850	9580	9580	9580	9580	1
611	20240215	112200	2775270	9570	9570	9570	9570	0
612	20240215	112100	2775270	9570	9570	9570	9570	1
613	20240215	112000	2765700	9570	9570	9570	9570	0
614	20240215	111900	2765700	9570	9570	9570	9570	0
615	20240215	111800	2765700	9570	9570	9570	9570	0
616	20240215	111700	2765700	9570	9570	9570	9570	3
617	20240215	111600	2736990	9570	9570	9570	9570	0
618	20240215	111500	2736990	9570	9570	9570	9570	0
619	20240215	111400	2736990	9570	9570	9570	9570	0
620	20240215	111300	2736990	9570	9570	9570	9570	0
621	20240215	111200	2736990	9570	9570	9570	9570	0
622	20240215	111100	2736990	9570	9570	9570	9570	0
623	20240215	111000	2736990	9570	9570	9570	9570	0
624	20240215	110900	2736990	9570	9570	9570	9570	0
625	20240215	110800	2736990	9570	9570	9570	9570	3
626	20240215	110700	2708280	9570	9570	9570	9570	0
627	20240215	110600	2708280	9570	9570	9570	9570	0
628	20240215	110500	2708280	9570	9570	9570	9570	1
629	20240215	110400	2698710	9570	9570	9570	9570	0
630	20240215	110300	2698710	9570	9570	9570	9570	0
631	20240215	110200	2698710	9570	9570	9570	9570	0
632	20240215	110100	2698710	9570	9570	9570	9570	0
633	20240215	110000	2698710	9570	9570	9570	9570	0
634	20240215	105900	2698710	9570	9570	9570	9570	0
635	20240215	105800	2698710	9570	9570	9570	9570	0
636	20240215	105700	2698710	9570	9570	9570	9570	0
637	20240215	105600	2698710	9570	9570	9570	9570	1
638	20240215	105500	2689140	9580	9580	9580	9580	0
639	20240215	105400	2689140	9580	9580	9580	9580	0
640	20240215	105300	2689140	9580	9580	9580	9580	0
641	20240215	105200	2689140	9580	9580	9580	9580	0
642	20240215	105100	2689140	9580	9580	9580	9580	1
643	20240215	105000	2679560	9580	9580	9580	9580	0
644	20240215	104900	2679560	9580	9580	9580	9580	0
645	20240215	104800	2679560	9580	9580	9580	9580	1
646	20240215	104700	2669980	9580	9580	9580	9580	0
647	20240215	104600	2669980	9580	9580	9580	9580	0
648	20240215	104500	2669980	9580	9580	9580	9580	3
649	20240215	104400	2641240	9580	9580	9580	9580	0
650	20240215	104300	2641240	9580	9580	9580	9580	0
651	20240215	104200	2641240	9580	9580	9580	9580	7
652	20240215	104100	2574180	9580	9580	9580	9580	0
653	20240215	104000	2574180	9580	9580	9580	9580	0
654	20240215	103900	2574180	9580	9580	9580	9580	10
655	20240215	103800	2478380	9580	9580	9580	9580	0
656	20240215	103700	2478380	9580	9580	9580	9580	0
657	20240215	103600	2478380	9580	9580	9580	9580	20
658	20240215	103500	2286780	9580	9580	9580	9580	0
659	20240215	103400	2286780	9580	9580	9580	9580	10
660	20240215	103300	2190980	9580	9580	9580	9580	0
661	20240215	103200	2190980	9580	9580	9580	9580	20
662	20240215	103100	1999380	9580	9580	9580	9580	0
663	20240215	103000	1999380	9580	9580	9580	9580	0
664	20240215	102900	1999380	9580	9580	9580	9580	20
665	20240215	102800	1807780	9580	9580	9580	9580	0
666	20240215	102700	1807780	9580	9580	9580	9580	0
667	20240215	102600	1807780	9580	9580	9580	9580	10
668	20240215	102500	1711980	9560	9560	9560	9560	0
669	20240215	102400	1711980	9560	9560	9560	9560	4
670	20240215	102300	1673740	9560	9560	9560	9560	0
671	20240215	102200	1673740	9560	9560	9560	9560	0
672	20240215	102100	1673740	9560	9560	9560	9560	0
673	20240215	102000	1673740	9560	9560	9560	9560	0
674	20240215	101900	1673740	9560	9560	9560	9560	0
675	20240215	101800	1673740	9560	9560	9560	9560	100
676	20240215	101700	717740	9560	9560	9560	9560	0
677	20240215	101600	717740	9560	9560	9560	9560	0
678	20240215	101500	717740	9560	9560	9560	9560	0
679	20240215	101400	717740	9560	9560	9560	9560	0
680	20240215	101300	717740	9560	9560	9560	9560	3
681	20240215	101200	689060	9580	9580	9580	9580	0
682	20240215	101100	689060	9580	9580	9580	9580	10
683	20240215	101000	593260	9580	9580	9580	9580	0
684	20240215	100900	593260	9580	9580	9580	9580	0
685	20240215	100800	593260	9580	9580	9580	9580	0
686	20240215	100700	593260	9580	9580	9580	9580	10
687	20240215	100600	497460	9560	9560	9560	9560	0
688	20240215	100500	497460	9560	9560	9560	9560	1
689	20240215	100400	487900	9560	9560	9560	9560	0
690	20240215	100300	487900	9560	9560	9560	9560	0
691	20240215	100200	487900	9560	9560	9560	9560	3
692	20240215	100100	459220	9560	9560	9560	9560	0
693	20240215	100000	459220	9560	9560	9560	9560	0
694	20240215	095900	459220	9560	9560	9560	9560	0
695	20240215	095800	459220	9560	9560	9560	9560	0
696	20240215	095700	459220	9560	9560	9560	9560	0
697	20240215	095600	459220	9560	9560	9560	9560	0
698	20240215	095500	459220	9560	9560	9560	9560	0
699	20240215	095400	459220	9560	9560	9560	9560	4
700	20240215	095300	420980	9560	9560	9560	9560	4
701	20240215	095200	382740	9560	9560	9560	9560	3
702	20240215	095100	354060	9560	9560	9560	9560	0
703	20240215	095000	354060	9560	9560	9560	9560	0
704	20240215	094900	354060	9560	9560	9560	9560	9
705	20240215	094800	268020	9560	9560	9560	9560	4
706	20240215	094700	229780	9580	9580	9580	9580	10
707	20240215	094600	133980	9560	9560	9560	9560	0
708	20240215	094500	133980	9560	9560	9560	9560	0
709	20240215	094400	133980	9560	9560	9560	9560	0
710	20240215	094300	133980	9560	9560	9560	9560	0
711	20240215	094200	133980	9560	9560	9560	9560	0
712	20240215	094100	133980	9560	9560	9560	9560	0
713	20240215	094000	133980	9560	9560	9560	9560	0
714	20240215	093900	133980	9560	9560	9560	9560	0
715	20240215	093800	133980	9560	9580	9580	9560	7
716	20240215	093700	66940	9560	9560	9560	9560	0
717	20240215	093600	66940	9560	9560	9560	9560	0
718	20240215	093500	66940	9560	9560	9560	9560	0
719	20240215	093400	66940	9560	9560	9560	9560	0
720	20240215	093300	66940	9560	9560	9560	9560	0
721	20240215	093200	66940	9560	9560	9560	9560	0
722	20240215	093100	66940	9560	9560	9560	9560	0
723	20240215	093000	66940	9560	9560	9560	9560	0
724	20240215	092900	66940	9560	9560	9560	9560	0
725	20240215	092800	66940	9560	9560	9560	9560	0
726	20240215	092700	66940	9560	9560	9560	9560	0
727	20240215	092600	66940	9560	9560	9560	9560	0
728	20240215	092500	66940	9560	9560	9560	9560	0
729	20240215	092400	66940	9560	9560	9560	9560	0
730	20240215	092300	66940	9560	9560	9560	9560	0
731	20240215	092200	66940	9560	9560	9560	9560	0
732	20240215	092100	66940	9560	9560	9560	9560	0
733	20240215	092000	66940	9560	9560	9560	9560	0
734	20240215	091900	66940	9560	9560	9560	9560	0
735	20240215	091800	66940	9560	9560	9560	9560	0
736	20240215	091700	66940	9560	9560	9560	9560	0
737	20240215	091600	66940	9560	9560	9560	9560	0
738	20240215	091500	66940	9560	9560	9560	9560	0
739	20240215	091400	66940	9560	9560	9560	9560	3
740	20240215	091300	38260	9560	9560	9560	9560	0
741	20240215	091200	38260	9560	9560	9560	9560	0
742	20240215	091100	38260	9560	9560	9560	9560	3
743	20240215	091000	9580	9580	9580	9580	9580	0
744	20240215	090900	9580	9580	9580	9580	9580	0
745	20240215	090800	9580	9580	9580	9580	9580	0
746	20240215	090700	9580	9580	9580	9580	9580	0
747	20240215	090600	9580	9580	9580	9580	9580	0
748	20240215	090500	9580	9580	9580	9580	9580	0
749	20240215	090400	9580	9580	9580	9580	9580	0
750	20240215	090300	9580	9580	9580	9580	9580	0
751	20240215	090200	9580	9580	9580	9580	9580	0
752	20240215	090100	9580	9580	9580	9580	9580	0
753	20240215	090000	9580	9580	9580	9580	9580	1