KissMeData/234690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204300	2783522020	9760	9760	9760	9760	1217
3	20240215	204200	2783522020	9760	9760	9760	9760	0
4	20240215	204100	2783522020	9760	9760	9760	9760	0
5	20240215	204000	2783522020	9760	9760	9760	9760	0
6	20240215	203900	2783522020	9760	9760	9760	9760	0
7	20240215	203800	2783522020	9760	9760	9760	9760	0
8	20240215	203700	2783522020	9760	9760	9760	9760	0
9	20240215	203600	2783522020	9760	9760	9760	9760	0
10	20240215	203500	2783522020	9760	9760	9760	9760	0
11	20240215	203400	2783522020	9760	9760	9760	9760	0
12	20240215	203300	2783522020	9760	9760	9760	9760	0
13	20240215	203200	2783522020	9760	9760	9760	9760	0
14	20240215	203100	2783522020	9760	9760	9760	9760	0
15	20240215	203000	2783522020	9760	9760	9760	9760	0
16	20240215	202900	2783522020	9760	9760	9760	9760	0
17	20240215	202800	2783522020	9760	9760	9760	9760	0
18	20240215	202700	2783522020	9760	9760	9760	9760	0
19	20240215	202600	2783522020	9760	9760	9760	9760	0
20	20240215	202500	2783522020	9760	9760	9760	9760	0
21	20240215	202400	2783522020	9760	9760	9760	9760	0
22	20240215	202300	2783522020	9760	9760	9760	9760	0
23	20240215	202200	2783522020	9760	9760	9760	9760	0
24	20240215	202100	2783522020	9760	9760	9760	9760	0
25	20240215	202000	2783522020	9760	9760	9760	9760	0
26	20240215	201900	2783522020	9760	9760	9760	9760	0
27	20240215	201800	2783522020	9760	9760	9760	9760	0
28	20240215	201700	2783522020	9760	9760	9760	9760	0
29	20240215	201600	2783522020	9760	9760	9760	9760	0
30	20240215	201500	2783522020	9760	9760	9760	9760	0
31	20240215	201400	2783522020	9760	9760	9760	9760	0
32	20240215	201300	2783522020	9760	9760	9760	9760	1217
33	20240215	201200	2783522020	9760	9760	9760	9760	0
34	20240215	201100	2783522020	9760	9760	9760	9760	0
35	20240215	201000	2783522020	9760	9760	9760	9760	0
36	20240215	200900	2783522020	9760	9760	9760	9760	0
37	20240215	200800	2783522020	9760	9760	9760	9760	0
38	20240215	200700	2783522020	9760	9760	9760	9760	0
39	20240215	200600	2783522020	9760	9760	9760	9760	0
40	20240215	200500	2783522020	9760	9760	9760	9760	0
41	20240215	200400	2783522020	9760	9760	9760	9760	0
42	20240215	200300	2783522020	9760	9760	9760	9760	0
43	20240215	200200	2783522020	9760	9760	9760	9760	0
44	20240215	200100	2783522020	9760	9760	9760	9760	0
45	20240215	200000	2783522020	9760	9760	9760	9760	0
46	20240215	195900	2783522020	9760	9760	9760	9760	0
47	20240215	195800	2783522020	9760	9760	9760	9760	0
48	20240215	195700	2783522020	9760	9760	9760	9760	0
49	20240215	195600	2783522020	9760	9760	9760	9760	0
50	20240215	195500	2783522020	9760	9760	9760	9760	0
51	20240215	195400	2783522020	9760	9760	9760	9760	0
52	20240215	195300	2783522020	9760	9760	9760	9760	0
53	20240215	195200	2783522020	9760	9760	9760	9760	0
54	20240215	195100	2783522020	9760	9760	9760	9760	0
55	20240215	195000	2783522020	9760	9760	9760	9760	0
56	20240215	194900	2783522020	9760	9760	9760	9760	0
57	20240215	194800	2783522020	9760	9760	9760	9760	0
58	20240215	194700	2783522020	9760	9760	9760	9760	0
59	20240215	194600	2783522020	9760	9760	9760	9760	0
60	20240215	194500	2783522020	9760	9760	9760	9760	0
61	20240215	194400	2783522020	9760	9760	9760	9760	0
62	20240215	194300	2783522020	9760	9760	9760	9760	1217
63	20240215	194200	2783522020	9760	9760	9760	9760	0
64	20240215	194100	2783522020	9760	9760	9760	9760	0
65	20240215	194000	2783522020	9760	9760	9760	9760	0
66	20240215	193900	2783522020	9760	9760	9760	9760	0
67	20240215	193800	2783522020	9760	9760	9760	9760	0
68	20240215	193700	2783522020	9760	9760	9760	9760	0
69	20240215	193600	2783522020	9760	9760	9760	9760	0
70	20240215	193500	2783522020	9760	9760	9760	9760	0
71	20240215	193400	2783522020	9760	9760	9760	9760	0
72	20240215	193300	2783522020	9760	9760	9760	9760	0
73	20240215	193200	2783522020	9760	9760	9760	9760	0
74	20240215	193100	2783522020	9760	9760	9760	9760	0
75	20240215	193000	2783522020	9760	9760	9760	9760	0
76	20240215	192900	2783522020	9760	9760	9760	9760	0
77	20240215	192800	2783522020	9760	9760	9760	9760	0
78	20240215	192700	2783522020	9760	9760	9760	9760	0
79	20240215	192600	2783522020	9760	9760	9760	9760	0
80	20240215	192500	2783522020	9760	9760	9760	9760	0
81	20240215	192400	2783522020	9760	9760	9760	9760	0
82	20240215	192300	2783522020	9760	9760	9760	9760	0
83	20240215	192200	2783522020	9760	9760	9760	9760	0
84	20240215	192100	2783522020	9760	9760	9760	9760	0
85	20240215	192000	2783522020	9760	9760	9760	9760	0
86	20240215	191900	2783522020	9760	9760	9760	9760	0
87	20240215	191800	2783522020	9760	9760	9760	9760	0
88	20240215	191700	2783522020	9760	9760	9760	9760	0
89	20240215	191600	2783522020	9760	9760	9760	9760	0
90	20240215	191500	2783522020	9760	9760	9760	9760	0
91	20240215	191400	2783522020	9760	9760	9760	9760	0
92	20240215	191300	2783522020	9760	9760	9760	9760	1217
93	20240215	191200	2783522020	9760	9760	9760	9760	0
94	20240215	191100	2783522020	9760	9760	9760	9760	0
95	20240215	191000	2783522020	9760	9760	9760	9760	0
96	20240215	190900	2783522020	9760	9760	9760	9760	0
97	20240215	190800	2783522020	9760	9760	9760	9760	0
98	20240215	190700	2783522020	9760	9760	9760	9760	0
99	20240215	190600	2783522020	9760	9760	9760	9760	0
100	20240215	190500	2783522020	9760	9760	9760	9760	0
101	20240215	190400	2783522020	9760	9760	9760	9760	0
102	20240215	190300	2783522020	9760	9760	9760	9760	0
103	20240215	190200	2783522020	9760	9760	9760	9760	0
104	20240215	190100	2783522020	9760	9760	9760	9760	0
105	20240215	190000	2783522020	9760	9760	9760	9760	0
106	20240215	185900	2783522020	9760	9760	9760	9760	0
107	20240215	185800	2783522020	9760	9760	9760	9760	0
108	20240215	185700	2783522020	9760	9760	9760	9760	0
109	20240215	185600	2783522020	9760	9760	9760	9760	0
110	20240215	185500	2783522020	9760	9760	9760	9760	0
111	20240215	185400	2783522020	9760	9760	9760	9760	0
112	20240215	185300	2783522020	9760	9760	9760	9760	0
113	20240215	185200	2783522020	9760	9760	9760	9760	0
114	20240215	185100	2783522020	9760	9760	9760	9760	0
115	20240215	185000	2783522020	9760	9760	9760	9760	0
116	20240215	184900	2783522020	9760	9760	9760	9760	0
117	20240215	184800	2783522020	9760	9760	9760	9760	0
118	20240215	184700	2783522020	9760	9760	9760	9760	0
119	20240215	184600	2783522020	9760	9760	9760	9760	0
120	20240215	184500	2783522020	9760	9760	9760	9760	0
121	20240215	184400	2783522020	9760	9760	9760	9760	0
122	20240215	184300	2783522020	9760	9760	9760	9760	1217
123	20240215	184200	2783522020	9760	9760	9760	9760	0
124	20240215	184100	2783522020	9760	9760	9760	9760	0
125	20240215	184000	2783522020	9760	9760	9760	9760	0
126	20240215	183900	2783522020	9760	9760	9760	9760	0
127	20240215	183800	2783522020	9760	9760	9760	9760	0
128	20240215	183700	2783522020	9760	9760	9760	9760	0
129	20240215	183600	2783522020	9760	9760	9760	9760	0
130	20240215	183500	2783522020	9760	9760	9760	9760	0
131	20240215	183400	2783522020	9760	9760	9760	9760	0
132	20240215	183300	2783522020	9760	9760	9760	9760	0
133	20240215	183200	2783522020	9760	9760	9760	9760	0
134	20240215	183100	2783522020	9760	9760	9760	9760	0
135	20240215	183000	2783522020	9760	9760	9760	9760	0
136	20240215	182900	2783522020	9760	9760	9760	9760	0
137	20240215	182800	2783522020	9760	9760	9760	9760	0
138	20240215	182700	2783522020	9760	9760	9760	9760	0
139	20240215	182600	2783522020	9760	9760	9760	9760	0
140	20240215	182500	2783522020	9760	9760	9760	9760	0
141	20240215	182400	2783522020	9760	9760	9760	9760	0
142	20240215	182300	2783522020	9760	9760	9760	9760	0
143	20240215	182200	2783522020	9760	9760	9760	9760	0
144	20240215	182100	2783522020	9760	9760	9760	9760	0
145	20240215	182000	2783522020	9760	9760	9760	9760	0
146	20240215	181900	2783522020	9760	9760	9760	9760	0
147	20240215	181800	2783522020	9760	9760	9760	9760	0
148	20240215	181700	2783522020	9760	9760	9760	9760	0
149	20240215	181600	2783522020	9760	9760	9760	9760	0
150	20240215	181500	2783522020	9760	9760	9760	9760	0
151	20240215	181400	2783522020	9760	9760	9760	9760	0
152	20240215	181300	2783522020	9760	9760	9760	9760	1217
153	20240215	181200	2783522020	9760	9760	9760	9760	0
154	20240215	181100	2783522020	9760	9760	9760	9760	0
155	20240215	181000	2783522020	9760	9760	9760	9760	0
156	20240215	180900	2783522020	9760	9760	9760	9760	0
157	20240215	180800	2783522020	9760	9760	9760	9760	0
158	20240215	180700	2783522020	9760	9760	9760	9760	0
159	20240215	180600	2783522020	9760	9760	9760	9760	0
160	20240215	180500	2783522020	9760	9760	9760	9760	0
161	20240215	180400	2783522020	9760	9760	9760	9760	0
162	20240215	180300	2783522020	9760	9760	9760	9760	0
163	20240215	180200	2783522020	9760	9760	9760	9760	0
164	20240215	180100	2783522020	9760	9760	9760	9760	0
165	20240215	180000	2783522020	9760	9760	9760	9760	0
166	20240215	175900	2783522020	9760	9760	9760	9760	0
167	20240215	175800	2783522020	9760	9760	9760	9760	0
168	20240215	175700	2783522020	9760	9760	9760	9760	0
169	20240215	175600	2783522020	9760	9760	9760	9760	0
170	20240215	175500	2783522020	9760	9760	9760	9760	0
171	20240215	175400	2783522020	9760	9760	9760	9760	0
172	20240215	175300	2783522020	9760	9760	9760	9760	0
173	20240215	175200	2783522020	9760	9760	9760	9760	0
174	20240215	175100	2783522020	9760	9760	9760	9760	0
175	20240215	175000	2783522020	9760	9760	9760	9760	0
176	20240215	174900	2783522020	9760	9760	9760	9760	0
177	20240215	174800	2783522020	9760	9760	9760	9760	0
178	20240215	174700	2783522020	9760	9760	9760	9760	0
179	20240215	174600	2783522020	9760	9760	9760	9760	0
180	20240215	174500	2783522020	9760	9760	9760	9760	0
181	20240215	174400	2783522020	9760	9760	9760	9760	0
182	20240215	174300	2783522020	9760	9760	9760	9760	1217
183	20240215	174200	2783522020	9760	9760	9760	9760	0
184	20240215	174100	2783522020	9760	9760	9760	9760	0
185	20240215	174000	2783522020	9760	9760	9760	9760	0
186	20240215	173900	2783522020	9760	9760	9760	9760	0
187	20240215	173800	2783522020	9760	9760	9760	9760	0
188	20240215	173700	2783522020	9760	9760	9760	9760	0
189	20240215	173600	2783522020	9760	9760	9760	9760	0
190	20240215	173500	2783522020	9760	9760	9760	9760	0
191	20240215	173400	2783522020	9760	9760	9760	9760	0
192	20240215	173300	2783522020	9760	9760	9760	9760	0
193	20240215	173200	2783522020	9760	9760	9760	9760	0
194	20240215	173100	2783522020	9760	9760	9760	9760	0
195	20240215	173000	2783522020	9760	9760	9760	9760	0
196	20240215	172900	2783522020	9760	9760	9760	9760	0
197	20240215	172800	2783522020	9760	9760	9760	9760	0
198	20240215	172700	2783522020	9760	9760	9760	9760	0
199	20240215	172600	2783522020	9760	9760	9760	9760	0
200	20240215	172500	2783522020	9760	9760	9760	9760	0
201	20240215	172400	2783522020	9760	9760	9760	9760	0
202	20240215	172300	2783522020	9760	9760	9760	9760	0
203	20240215	172200	2783522020	9760	9760	9760	9760	0
204	20240215	172100	2783522020	9760	9760	9760	9760	0
205	20240215	172000	2783522020	9760	9760	9760	9760	0
206	20240215	171900	2783522020	9760	9760	9760	9760	0
207	20240215	171800	2783522020	9760	9760	9760	9760	0
208	20240215	171700	2783522020	9760	9760	9760	9760	0
209	20240215	171600	2783522020	9760	9760	9760	9760	0
210	20240215	171500	2783522020	9760	9760	9760	9760	0
211	20240215	171400	2783522020	9760	9760	9760	9760	0
212	20240215	171300	2783522020	9760	9760	9760	9760	1217
213	20240215	171200	2783522020	9760	9760	9760	9760	0
214	20240215	171100	2783522020	9760	9760	9760	9760	0
215	20240215	171000	2783522020	9760	9760	9760	9760	0
216	20240215	170900	2783522020	9760	9760	9760	9760	0
217	20240215	170800	2783522020	9760	9760	9760	9760	0
218	20240215	170700	2783522020	9760	9760	9760	9760	0
219	20240215	170600	2783522020	9760	9760	9760	9760	0
220	20240215	170500	2783522020	9760	9760	9760	9760	0
221	20240215	170400	2783522020	9760	9760	9760	9760	0
222	20240215	170300	2783522020	9760	9760	9760	9760	0
223	20240215	170200	2783522020	9760	9760	9760	9760	0
224	20240215	170100	2783522020	9760	9760	9760	9760	0
225	20240215	170000	2783522020	9760	9760	9760	9760	0
226	20240215	165900	2783522020	9760	9760	9760	9760	0
227	20240215	165800	2783522020	9760	9760	9760	9760	0
228	20240215	165700	2783522020	9760	9760	9760	9760	0
229	20240215	165600	2783522020	9760	9760	9760	9760	0
230	20240215	165500	2783522020	9760	9760	9760	9760	0
231	20240215	165400	2783522020	9760	9760	9760	9760	0
232	20240215	165300	2783522020	9760	9760	9760	9760	0
233	20240215	165200	2783522020	9760	9760	9760	9760	0
234	20240215	165100	2783522020	9760	9760	9760	9760	0
235	20240215	165000	2783522020	9760	9760	9760	9760	0
236	20240215	164900	2783522020	9760	9760	9760	9760	0
237	20240215	164800	2783522020	9760	9760	9760	9760	0
238	20240215	164700	2783522020	9760	9760	9760	9760	0
239	20240215	164600	2783522020	9760	9760	9760	9760	0
240	20240215	164500	2783522020	9760	9760	9760	9760	0
241	20240215	164400	2783522020	9760	9760	9760	9760	0
242	20240215	164300	2783522020	9760	9760	9760	9760	1217
243	20240215	164200	2783522020	9760	9760	9760	9760	0
244	20240215	164100	2783522020	9760	9760	9760	9760	0
245	20240215	164000	2783522020	9760	9760	9760	9760	0
246	20240215	163900	2783522020	9760	9760	9760	9760	0
247	20240215	163800	2783522020	9760	9760	9760	9760	0
248	20240215	163700	2783522020	9760	9760	9760	9760	0
249	20240215	163600	2783522020	9760	9760	9760	9760	0
250	20240215	163500	2783522020	9760	9760	9760	9760	0
251	20240215	163400	2783522020	9760	9760	9760	9760	0
252	20240215	163300	2783522020	9760	9760	9760	9760	0
253	20240215	163200	2783522020	9760	9760	9760	9760	0
254	20240215	163100	2783522020	9760	9760	9760	9760	0
255	20240215	163000	2783522020	9760	9760	9760	9760	0
256	20240215	162900	2783522020	9760	9760	9760	9760	0
257	20240215	162800	2783522020	9760	9760	9760	9760	0
258	20240215	162700	2783522020	9760	9760	9760	9760	0
259	20240215	162600	2783522020	9760	9760	9760	9760	0
260	20240215	162500	2783522020	9760	9760	9760	9760	0
261	20240215	162400	2783522020	9760	9760	9760	9760	0
262	20240215	162300	2783522020	9760	9760	9760	9760	0
263	20240215	162200	2783522020	9760	9760	9760	9760	0
264	20240215	162100	2783522020	9760	9760	9760	9760	0
265	20240215	162000	2783522020	9760	9760	9760	9760	0
266	20240215	161900	2783522020	9760	9760	9760	9760	0
267	20240215	161800	2783522020	9760	9760	9760	9760	0
268	20240215	161700	2783522020	9760	9760	9760	9760	0
269	20240215	161600	2783522020	9760	9760	9760	9760	0
270	20240215	161500	2783522020	9760	9760	9760	9760	0
271	20240215	161400	2783522020	9760	9760	9760	9760	0
272	20240215	161300	2783522020	9760	9760	9760	9760	1217
273	20240215	161200	2783522020	9760	9760	9760	9760	0
274	20240215	161100	2783522020	9760	9760	9760	9760	0
275	20240215	161000	2783522020	9760	9760	9760	9760	0
276	20240215	160900	2783522020	9760	9760	9760	9760	0
277	20240215	160800	2783522020	9760	9760	9760	9760	0
278	20240215	160700	2783522020	9760	9760	9760	9760	0
279	20240215	160600	2783522020	9760	9760	9760	9760	0
280	20240215	160500	2783522020	9760	9760	9760	9760	0
281	20240215	160400	2783522020	9760	9760	9760	9760	0
282	20240215	160300	2783522020	9760	9760	9760	9760	0
283	20240215	160200	2783522020	9760	9760	9760	9760	0
284	20240215	160100	2783522020	9760	9760	9760	9760	0
285	20240215	160000	2783522020	9760	9760	9760	9760	0
286	20240215	155900	2783522020	9760	9760	9760	9760	0
287	20240215	155800	2783522020	9760	9760	9760	9760	0
288	20240215	155700	2783522020	9760	9760	9760	9760	0
289	20240215	155600	2783522020	9760	9760	9760	9760	0
290	20240215	155500	2783522020	9760	9760	9760	9760	0
291	20240215	155400	2783522020	9760	9760	9760	9760	0
292	20240215	155300	2783522020	9760	9760	9760	9760	0
293	20240215	155200	2783522020	9760	9760	9760	9760	0
294	20240215	155100	2783522020	9760	9760	9760	9760	0
295	20240215	155000	2783522020	9760	9760	9760	9760	0
296	20240215	154900	2783522020	9760	9760	9760	9760	0
297	20240215	154800	2783522020	9760	9760	9760	9760	0
298	20240215	154700	2783522020	9760	9760	9760	9760	0
299	20240215	154600	2783522020	9760	9760	9760	9760	0
300	20240215	154500	2783522020	9760	9760	9760	9760	0
301	20240215	154400	2783522020	9760	9760	9760	9760	0
302	20240215	154300	2783522020	9760	9760	9760	9760	1217
303	20240215	154200	2783522020	9760	9760	9760	9760	0
304	20240215	154100	2783522020	9760	9760	9760	9760	0
305	20240215	154000	2783522020	9760	9760	9760	9760	0
306	20240215	153900	2783522020	9760	9760	9760	9760	0
307	20240215	153800	2783522020	9760	9760	9760	9760	0
308	20240215	153700	2783522020	9760	9760	9760	9760	0
309	20240215	153600	2783522020	9760	9760	9760	9760	0
310	20240215	153500	2783522020	9760	9760	9760	9760	0
311	20240215	153400	2783522020	9760	9760	9760	9760	0
312	20240215	153300	2783522020	9760	9760	9760	9760	0
313	20240215	153200	2783522020	9760	9760	9760	9760	0
314	20240215	153100	2783522020	9760	9760	9760	9760	0
315	20240215	153000	2783522020	9760	9760	9760	9760	1217
316	20240215	152900	2771644100	9700	9700	9700	9700	0
317	20240215	152800	2771644100	9700	9700	9700	9700	0
318	20240215	152700	2771644100	9700	9700	9700	9700	0
319	20240215	152600	2771644100	9700	9700	9700	9700	0
320	20240215	152500	2771644100	9700	9700	9700	9700	0
321	20240215	152400	2771644100	9700	9700	9700	9700	0
322	20240215	152300	2771644100	9700	9700	9700	9700	0
323	20240215	152200	2771644100	9700	9700	9700	9700	0
324	20240215	152100	2771644100	9700	9700	9700	9700	0
325	20240215	152000	2771644100	9700	9700	9700	9700	0
326	20240215	151900	2771644100	9700	9720	9720	9690	1463
327	20240215	151800	2757452700	9730	9720	9730	9720	131
328	20240215	151700	2756178360	9730	9730	9730	9730	218
329	20240215	151600	2754057220	9710	9750	9750	9710	587
330	20240215	151500	2748345340	9760	9750	9760	9750	210
331	20240215	151400	2746297120	9750	9750	9750	9750	10
332	20240215	151300	2746199620	9750	9760	9760	9750	107
333	20240215	151200	2745156120	9750	9740	9750	9730	89
334	20240215	151100	2744288820	9750	9750	9750	9750	353
335	20240215	151000	2740847070	9750	9760	9760	9750	354
336	20240215	150900	2737395470	9760	9760	9770	9750	297
337	20240215	150800	2734497540	9750	9740	9750	9730	146
338	20240215	150700	2733075810	9720	9730	9730	9700	988
339	20240215	150600	2723479860	9740	9750	9750	9720	523
340	20240215	150500	2718394180	9740	9730	9740	9730	56
341	20240215	150400	2717849080	9740	9750	9750	9740	21
342	20240215	150300	2717644340	9750	9750	9770	9750	125
343	20240215	150200	2716425320	9740	9770	9780	9710	1851
344	20240215	150100	2698417540	9770	9790	9790	9770	308
345	20240215	150000	2695405170	9800	9810	9810	9800	283
346	20240215	145900	2692630520	9810	9840	9850	9810	353
347	20240215	145800	2689156050	9840	9830	9850	9830	610
348	20240215	145700	2683154980	9830	9820	9840	9810	330
349	20240215	145600	2679913600	9820	9850	9850	9820	428
350	20240215	145500	2675704900	9840	9840	9850	9820	351
351	20240215	145400	2672249350	9840	9830	9850	9830	321
352	20240215	145300	2669088720	9830	9840	9840	9820	192
353	20240215	145200	2667201370	9840	9830	9840	9820	518
354	20240215	145100	2662105550	9830	9830	9840	9830	312
355	20240215	145000	2659036430	9820	9830	9830	9820	327
356	20240215	144900	2655822170	9830	9830	9840	9830	449
357	20240215	144800	2651404420	9830	9840	9840	9830	433
358	20240215	144700	2647143780	9850	9830	9850	9820	241
359	20240215	144600	2644774250	9840	9840	9850	9830	772
360	20240215	144500	2637174100	9840	9870	9870	9840	274
361	20240215	144400	2634473940	9870	9860	9880	9840	357
362	20240215	144300	2630950270	9870	9860	9870	9840	430
363	20240215	144200	2626708310	9840	9870	9870	9840	367
364	20240215	144100	2623091770	9870	9850	9870	9850	379
365	20240215	144000	2619352960	9850	9840	9860	9840	395
366	20240215	143900	2615462190	9860	9860	9860	9840	511
367	20240215	143800	2610423790	9870	9870	9880	9860	770
368	20240215	143700	2602827400	9870	9880	9890	9860	865
369	20240215	143600	2594289150	9880	9880	9900	9880	246
370	20240215	143500	2591856200	9880	9880	9890	9850	217
371	20240215	143400	2589710460	9890	9900	9900	9870	609
372	20240215	143300	2583685510	9890	9900	9910	9880	4597
373	20240215	143200	2538170870	9900	9880	9910	9880	1066
374	20240215	143100	2527617980	9850	9890	9890	9850	440
375	20240215	143000	2523268850	9880	9890	9890	9880	208
376	20240215	142900	2521211780	9900	9890	9900	9880	616
377	20240215	142800	2515115750	9890	9880	9890	9880	191
378	20240215	142700	2513226860	9880	9880	9890	9870	256
379	20240215	142600	2510695280	9880	9870	9890	9870	785
380	20240215	142500	2502935900	9870	9870	9880	9860	317
381	20240215	142400	2499805220	9860	9840	9860	9840	82
382	20240215	142300	2498997400	9840	9850	9860	9830	629
383	20240215	142200	2492807430	9840	9850	9880	9830	309
384	20240215	142100	2489765370	9850	9860	9860	9840	511
385	20240215	142000	2484727310	9860	9880	9890	9860	650
386	20240215	141900	2478302280	9880	9890	9890	9880	407
387	20240215	141800	2474277070	9900	9880	9900	9880	232
388	20240215	141700	2471982430	9890	9890	9900	9890	400
389	20240215	141600	2468024430	9880	9880	9890	9880	457
390	20240215	141500	2463504760	9890	9880	9900	9880	439
391	20240215	141400	2459162990	9900	9880	9900	9880	919
392	20240215	141300	2450073920	9880	9870	9880	9870	57
393	20240215	141200	2449511060	9870	9850	9900	9850	72
394	20240215	141100	2448798580	9900	9860	9900	9850	1028
395	20240215	141000	2438638490	9860	9860	9870	9860	282
396	20240215	140900	2435855970	9860	9840	9860	9830	55
397	20240215	140800	2435314150	9840	9840	9870	9830	254
398	20240215	140700	2432808300	9850	9860	9860	9840	478
399	20240215	140600	2428098540	9870	9870	9880	9870	593
400	20240215	140500	2422239770	9880	9880	9880	9870	397
401	20240215	140400	2418317500	9880	9860	9880	9860	236
402	20240215	140300	2415988100	9860	9880	9880	9850	385
403	20240215	140200	2412186550	9860	9870	9880	9860	443
404	20240215	140100	2407812050	9870	9860	9870	9850	32
405	20240215	140000	2407496500	9870	9880	9880	9850	424
406	20240215	135900	2403309530	9840	9860	9870	9840	568
407	20240215	135800	2397708760	9860	9890	9890	9850	217
408	20240215	135700	2395569080	9890	9900	9900	9860	2138
409	20240215	135600	2374456750	9890	9900	9900	9880	1160
410	20240215	135500	2362974800	9900	9890	9900	9890	417
411	20240215	135400	2358846670	9900	9890	9900	9890	479
412	20240215	135300	2354109340	9880	9890	9900	9880	301
413	20240215	135200	2351133150	9900	9900	9900	9880	426
414	20240215	135100	2346917850	9880	9900	9900	9880	1066
415	20240215	135000	2336372340	9900	9890	9900	9890	221
416	20240215	134900	2334184630	9900	9890	9900	9890	272
417	20240215	134800	2331494350	9880	9890	9900	9880	469
418	20240215	134700	2326853050	9900	9880	9900	9880	462
419	20240215	134600	2322281800	9880	9890	9900	9860	290
420	20240215	134500	2319414340	9880	9910	9910	9860	768
421	20240215	134400	2311825000	9910	9900	9920	9890	1278
422	20240215	134300	2299168430	9900	9900	9920	9890	1418
423	20240215	134200	2285117290	9900	9860	9900	9860	1086
424	20240215	134100	2274372170	9850	9890	9900	9850	990
425	20240215	134000	2264583150	9890	9880	9900	9880	398
426	20240215	133900	2260644380	9880	9870	9880	9870	167
427	20240215	133800	2258994630	9870	9870	9870	9860	318
428	20240215	133700	2255855980	9870	9880	9880	9840	685
429	20240215	133600	2249093340	9880	9890	9890	9870	576
430	20240215	133500	2243400530	9900	9880	9900	9880	591
431	20240215	133400	2237551410	9880	9870	9890	9870	689
432	20240215	133300	2230737230	9860	9880	9900	9860	476
433	20240215	133200	2226028720	9900	9850	9900	9850	4448
434	20240215	133100	2182074960	9860	9870	9870	9840	257
435	20240215	133000	2179539320	9860	9860	9870	9850	259
436	20240215	132900	2176984080	9850	9860	9860	9850	471
437	20240215	132800	2172340050	9860	9870	9870	9850	285
438	20240215	132700	2169528260	9880	9870	9880	9860	2130
439	20240215	132600	2148497180	9870	9860	9890	9860	1302
440	20240215	132500	2135638010	9860	9840	9860	9840	1860
441	20240215	132400	2117300020	9860	9850	9860	9820	576
442	20240215	132300	2111624700	9850	9820	9860	9820	3133
443	20240215	132200	2080788690	9810	9810	9820	9810	207
444	20240215	132100	2078756000	9810	9810	9830	9800	406
445	20240215	132000	2074767110	9810	9790	9810	9790	550
446	20240215	131900	2069376220	9800	9810	9810	9800	768
447	20240215	131800	2061845940	9820	9810	9820	9810	330
448	20240215	131700	2058608610	9810	9800	9810	9790	1094
449	20240215	131600	2047892420	9810	9800	9810	9780	336
450	20240215	131500	2044600580	9790	9760	9790	9750	505
451	20240215	131400	2039661000	9760	9760	9770	9750	749
452	20240215	131300	2032348090	9750	9790	9790	9750	408
453	20240215	131200	2028358230	9790	9780	9790	9750	492
454	20240215	131100	2023550930	9790	9790	9790	9770	515
455	20240215	131000	2018512130	9790	9800	9800	9770	480
456	20240215	130900	2013813110	9810	9830	9830	9790	821
457	20240215	130800	2005753340	9830	9840	9840	9800	410
458	20240215	130700	2001719840	9850	9830	9850	9820	2312
459	20240215	130600	1978983010	9820	9770	9830	9770	1461
460	20240215	130500	1964670310	9770	9780	9800	9760	1769
461	20240215	130400	1947363180	9770	9680	9800	9680	2658
462	20240215	130300	1921495880	9680	9660	9680	9660	289
463	20240215	130200	1918700130	9660	9670	9670	9650	356
464	20240215	130100	1915260410	9670	9670	9680	9660	496
465	20240215	130000	1910464670	9680	9670	9680	9650	311
466	20240215	125900	1907459830	9660	9710	9710	9610	396
467	20240215	125800	1903641300	9720	9770	9770	9710	447
468	20240215	125700	1899286270	9770	9790	9790	9740	492
469	20240215	125600	1894476050	9780	9810	9810	9770	835
470	20240215	125500	1886298860	9810	9830	9850	9790	1892
471	20240215	125400	1867737130	9830	9760	9840	9730	5510
472	20240215	125300	1813715910	9760	9680	9780	9610	231
473	20240215	125200	1811476160	9610	9670	9680	9600	4044
474	20240215	125100	1772562240	9670	9670	9680	9650	793
475	20240215	125000	1764897880	9670	9700	9700	9660	485
476	20240215	124900	1760201590	9710	9800	9880	9710	8555
477	20240215	124800	1676246250	9800	9700	9820	9670	12885
478	20240215	124700	1550349000	9680	9510	9690	9510	7227
479	20240215	124600	1480837960	9550	9430	9550	9430	4235
480	20240215	124500	1440736700	9430	9390	9430	9390	615
481	20240215	124400	1434948030	9390	9350	9390	9350	379
482	20240215	124300	1431391520	9340	9340	9340	9340	15
483	20240215	124200	1431251420	9380	9330	9380	9330	386
484	20240215	124100	1427649140	9330	9390	9390	9330	6228
485	20240215	124000	1369421880	9380	9390	9390	9380	117
486	20240215	123900	1368324360	9400	9410	9420	9400	639
487	20240215	123800	1362316100	9430	9400	9430	9350	6002
488	20240215	123700	1306172730	9430	9430	9440	9430	495
489	20240215	123600	1301504660	9430	9430	9430	9430	501
490	20240215	123500	1296780230	9430	9430	9430	9430	0
491	20240215	123400	1296780230	9430	9390	9430	9390	1046
492	20240215	123300	1286928250	9400	9410	9420	9400	409
493	20240215	123200	1283080140	9420	9400	9420	9390	1214
494	20240215	123100	1271656810	9400	9410	9410	9390	256
495	20240215	123000	1269250410	9410	9390	9410	9390	109
496	20240215	122900	1268225820	9400	9380	9400	9380	297
497	20240215	122800	1265437440	9380	9340	9380	9340	370
498	20240215	122700	1261981020	9340	9370	9370	9340	51
499	20240215	122600	1261503970	9380	9350	9380	9330	1586
500	20240215	122500	1246696170	9350	9350	9350	9350	0
501	20240215	122400	1246696170	9350	9380	9380	9350	205
502	20240215	122300	1244779350	9380	9380	9380	9380	1
503	20240215	122200	1244769970	9380	9380	9380	9380	17
504	20240215	122100	1244610510	9380	9380	9380	9380	2
505	20240215	122000	1244591750	9350	9350	9350	9350	85
506	20240215	121900	1243797000	9350	9340	9350	9320	184
507	20240215	121800	1242078730	9320	9330	9330	9320	455
508	20240215	121700	1237833820	9320	9350	9350	9320	2077
509	20240215	121600	1218450990	9380	9350	9380	9340	20
510	20240215	121500	1218263740	9350	9350	9350	9340	612
511	20240215	121400	1212545790	9350	9390	9390	9350	64
512	20240215	121300	1211947260	9390	9390	9390	9390	0
513	20240215	121200	1211947260	9390	9390	9390	9390	15
514	20240215	121100	1211806410	9400	9400	9400	9400	4
515	20240215	121000	1211768810	9400	9350	9400	9350	74
516	20240215	120900	1211076860	9350	9350	9350	9350	0
517	20240215	120800	1211076860	9350	9400	9400	9350	95
518	20240215	120700	1210187810	9350	9350	9350	9350	99
519	20240215	120600	1209262160	9380	9380	9380	9380	0
520	20240215	120500	1209262160	9380	9380	9380	9380	0
521	20240215	120400	1209262160	9380	9400	9400	9380	35
522	20240215	120300	1208933560	9340	9360	9360	9340	616
523	20240215	120200	1203174650	9340	9340	9340	9340	0
524	20240215	120100	1203174650	9340	9360	9360	9340	26
525	20240215	120000	1202931490	9340	9340	9350	9340	540
526	20240215	115900	1197885780	9340	9350	9350	9340	508
527	20240215	115800	1193137810	9350	9380	9380	9340	2596
528	20240215	115700	1168827960	9380	9390	9400	9380	23
529	20240215	115600	1168611870	9390	9390	9390	9390	2
530	20240215	115500	1168593090	9400	9380	9400	9380	10
531	20240215	115400	1168499250	9400	9400	9400	9380	137
532	20240215	115300	1167212810	9400	9390	9400	9390	19
533	20240215	115200	1167034240	9390	9380	9390	9380	151
534	20240215	115100	1165616460	9380	9380	9390	9380	807
535	20240215	115000	1158046030	9390	9390	9400	9380	469
536	20240215	114900	1153644820	9400	9390	9400	9390	1457
537	20240215	114800	1139963440	9390	9390	9390	9390	3
538	20240215	114700	1139935270	9390	9390	9400	9390	4
539	20240215	114600	1139897690	9390	9400	9410	9390	69
540	20240215	114500	1139248950	9390	9410	9410	9390	25
541	20240215	114400	1139013800	9410	9400	9410	9390	797
542	20240215	114300	1131522020	9400	9430	9430	9400	422
543	20240215	114200	1127550710	9410	9420	9420	9410	4
544	20240215	114100	1127513060	9430	9410	9430	9410	32
545	20240215	114000	1127211560	9410	9410	9410	9410	5
546	20240215	113900	1127164510	9410	9420	9420	9410	25
547	20240215	113800	1126929040	9410	9410	9410	9400	172
548	20240215	113700	1125310530	9410	9410	9410	9410	13
549	20240215	113600	1125188200	9410	9430	9430	9410	281
550	20240215	113500	1122543960	9440	9420	9440	9410	372
551	20240215	113400	1119039440	9420	9420	9440	9410	174
552	20240215	113300	1117397400	9420	9410	9420	9410	26
553	20240215	113200	1117152570	9410	9430	9440	9410	49
554	20240215	113100	1116690450	9430	9440	9440	9430	31
555	20240215	113000	1116397890	9440	9420	9440	9420	325
556	20240215	112900	1113331480	9410	9410	9410	9410	10
557	20240215	112800	1113237380	9410	9410	9410	9410	34
558	20240215	112700	1112917440	9410	9410	9410	9410	52
559	20240215	112600	1112428120	9410	9410	9410	9410	4
560	20240215	112500	1112390480	9410	9400	9410	9400	104
561	20240215	112400	1111412780	9410	9410	9410	9410	16
562	20240215	112300	1111262220	9410	9420	9420	9410	27
563	20240215	112200	1111007910	9420	9420	9420	9400	244
564	20240215	112100	1108711460	9430	9420	9430	9400	96
565	20240215	112000	1107808180	9430	9430	9430	9430	3
566	20240215	111900	1107779890	9440	9440	9440	9440	52
567	20240215	111800	1107289010	9440	9440	9440	9440	0
568	20240215	111700	1107289010	9440	9410	9440	9410	25
569	20240215	111600	1107053230	9410	9410	9410	9410	210
570	20240215	111500	1105077130	9410	9410	9410	9410	39
571	20240215	111400	1104710140	9410	9410	9440	9410	312
572	20240215	111300	1101774130	9440	9410	9440	9410	102
573	20240215	111200	1100813800	9410	9410	9410	9410	9
574	20240215	111100	1100729110	9410	9410	9410	9410	21
575	20240215	111000	1100531500	9410	9450	9450	9410	547
576	20240215	110900	1095383470	9450	9420	9450	9420	15
577	20240215	110800	1095242140	9420	9420	9420	9420	154
578	20240215	110700	1093791460	9450	9420	9450	9420	118
579	20240215	110600	1092679780	9420	9440	9450	9420	640
580	20240215	110500	1086642300	9440	9440	9440	9440	55
581	20240215	110400	1086123100	9450	9440	9450	9440	6
582	20240215	110300	1086066440	9440	9450	9460	9440	124
583	20240215	110200	1084894900	9450	9450	9450	9440	224
584	20240215	110100	1082779790	9460	9460	9470	9450	479
585	20240215	110000	1078250900	9470	9470	9470	9470	1
586	20240215	105900	1078241430	9480	9420	9480	9420	245
587	20240215	105800	1075932630	9410	9410	9410	9410	120
588	20240215	105700	1074803430	9410	9410	9410	9400	308
589	20240215	105600	1071906680	9410	9410	9410	9410	150
590	20240215	105500	1070495180	9410	9420	9420	9410	31
591	20240215	105400	1070203460	9420	9420	9420	9420	1
592	20240215	105300	1070194040	9390	9410	9420	9380	2544
593	20240215	105200	1046306170	9420	9420	9420	9410	598
594	20240215	105100	1040677730	9420	9460	9460	9400	12414
595	20240215	105000	923598310	9470	9500	9520	9470	7973
596	20240215	104900	847944950	9500	9500	9500	9500	1486
597	20240215	104800	833827950	9500	9510	9510	9500	1766
598	20240215	104700	817050780	9500	9500	9510	9500	89
599	20240215	104600	816205270	9510	9520	9520	9510	155
600	20240215	104500	814731210	9520	9540	9540	9520	1053
601	20240215	104400	804696170	9540	9520	9540	9520	671
602	20240215	104300	798301390	9530	9530	9550	9510	358
603	20240215	104200	794887810	9510	9530	9530	9510	101
604	20240215	104100	793927280	9530	9530	9530	9530	26
605	20240215	104000	793679500	9510	9510	9510	9510	72
606	20240215	103900	792994780	9510	9520	9520	9510	342
607	20240215	103800	789741850	9530	9540	9550	9530	169
608	20240215	103700	788130100	9550	9540	9550	9540	119
609	20240215	103600	786994690	9540	9540	9540	9520	299
610	20240215	103500	784145960	9540	9540	9540	9540	0
611	20240215	103400	784145960	9540	9540	9540	9540	139
612	20240215	103300	782819900	9540	9550	9550	9540	2
613	20240215	103200	782800810	9510	9510	9510	9510	20
614	20240215	103100	782610610	9510	9550	9550	9510	60
615	20240215	103000	782038810	9540	9540	9540	9500	122
616	20240215	102900	780877210	9540	9540	9540	9540	10
617	20240215	102800	780781810	9500	9530	9540	9500	231
618	20240215	102700	778586360	9540	9540	9540	9540	2
619	20240215	102600	778567280	9540	9550	9550	9510	146
620	20240215	102500	777178120	9510	9560	9560	9510	3
621	20240215	102400	777149490	9560	9560	9560	9560	126
622	20240215	102300	775944930	9560	9560	9560	9560	77
623	20240215	102200	775208810	9510	9550	9550	9510	108
624	20240215	102100	774180840	9520	9520	9520	9520	1
625	20240215	102000	774171320	9530	9520	9560	9520	620
626	20240215	101900	768268850	9530	9560	9560	9530	223
627	20240215	101800	766143110	9560	9550	9560	9550	2
628	20240215	101700	766124000	9560	9580	9580	9560	235
629	20240215	101600	763877350	9580	9590	9590	9520	127
630	20240215	101500	762666570	9590	9580	9590	9570	125
631	20240215	101400	761467870	9600	9520	9630	9520	386
632	20240215	101300	757759120	9520	9540	9680	9500	2402
633	20240215	101200	734876090	9540	9520	9540	9520	19
634	20240215	101100	734694910	9520	9490	9520	9490	241
635	20240215	101000	732403920	9500	9520	9520	9490	2082
636	20240215	100900	712616900	9530	9540	9550	9530	467
637	20240215	100800	708164760	9550	9540	9550	9540	123
638	20240215	100700	706991190	9530	9540	9540	9530	559
639	20240215	100600	701659480	9540	9520	9550	9520	802
640	20240215	100500	694018350	9520	9560	9560	9520	1577
641	20240215	100400	678974210	9570	9570	9580	9560	120
642	20240215	100300	677824800	9580	9580	9580	9540	2797
643	20240215	100200	651079290	9580	9630	9630	9570	1869
644	20240215	100100	633162070	9640	9660	9660	9630	172
645	20240215	100000	631504980	9670	9690	9690	9650	1020
646	20240215	095900	621645440	9690	9680	9690	9680	140
647	20240215	095800	620289750	9680	9670	9700	9660	752
648	20240215	095700	613004250	9670	9660	9670	9650	164
649	20240215	095600	611420030	9660	9670	9670	9660	299
650	20240215	095500	608531240	9680	9690	9690	9650	375
651	20240215	095400	604908810	9690	9650	9690	9640	112
652	20240215	095300	603826760	9650	9640	9650	9640	93
653	20240215	095200	602929320	9640	9630	9660	9630	1091
654	20240215	095100	592397720	9630	9620	9630	9610	193
655	20240215	095000	590539980	9620	9630	9630	9610	230
656	20240215	094900	588326290	9610	9640	9650	9610	269
657	20240215	094800	585735690	9630	9640	9640	9630	149
658	20240215	094700	584300350	9640	9650	9660	9640	197
659	20240215	094600	582400180	9660	9620	9660	9620	1003
660	20240215	094500	572737050	9620	9620	9620	9600	327
661	20240215	094400	569593230	9620	9630	9640	9620	265
662	20240215	094300	567042000	9630	9630	9640	9630	151
663	20240215	094200	565587710	9640	9610	9640	9570	524
664	20240215	094100	560562350	9600	9640	9640	9600	1059
665	20240215	094000	550378720	9640	9660	9660	9640	139
666	20240215	093900	549037640	9620	9670	9670	9610	242
667	20240215	093800	546700970	9670	9680	9690	9670	151
668	20240215	093700	545239360	9680	9690	9700	9610	1019
669	20240215	093600	535409120	9660	9710	9710	9660	708
670	20240215	093500	528556720	9690	9700	9700	9690	709
671	20240215	093400	521681200	9700	9710	9710	9660	3151
672	20240215	093300	491235120	9660	9670	9680	9660	121
673	20240215	093200	490064750	9680	9680	9680	9670	309
674	20240215	093100	487075670	9660	9690	9690	9650	661
675	20240215	093000	480685500	9690	9730	9730	9690	402
676	20240215	092900	476783470	9720	9720	9720	9720	46
677	20240215	092800	476336350	9740	9690	9740	9690	1634
678	20240215	092700	460477380	9690	9690	9720	9650	569
679	20240215	092600	454966560	9720	9720	9720	9670	390
680	20240215	092500	451186850	9720	9720	9740	9720	269
681	20240215	092400	448569230	9720	9750	9770	9720	1286
682	20240215	092300	436043740	9730	9710	9740	9710	183
683	20240215	092200	434261950	9610	9730	9740	9610	1435
684	20240215	092100	420382950	9730	9720	9730	9710	334
685	20240215	092000	417134970	9720	9710	9720	9710	246
686	20240215	091900	414744210	9700	9690	9700	9650	1378
687	20240215	091800	401426860	9700	9750	9750	9700	378
688	20240215	091700	397755180	9740	9730	9740	9710	604
689	20240215	091600	391877760	9710	9710	9760	9700	1360
690	20240215	091500	378646970	9720	9700	9750	9670	567
691	20240215	091400	373136830	9700	9660	9700	9650	600
692	20240215	091300	367329190	9660	9650	9670	9650	189
693	20240215	091200	365502250	9650	9610	9650	9610	618
694	20240215	091100	359546350	9590	9600	9620	9590	597
695	20240215	091000	353813100	9600	9610	9650	9550	4379
696	20240215	090900	311788470	9600	9650	9650	9590	860
697	20240215	090800	303512640	9650	9570	9690	9550	2496
698	20240215	090700	279554280	9550	9620	9630	9550	2746
699	20240215	090600	253230380	9630	9640	9640	9630	1471
700	20240215	090500	239057730	9690	9650	9700	9600	1450
701	20240215	090400	225085860	9600	9720	9720	9550	6075
702	20240215	090300	166404670	9720	9820	9820	9720	7901
703	20240215	090200	89325590	9820	9880	9890	9790	907
704	20240215	090100	80399920	9890	9800	9890	9760	1484
705	20240215	090000	65854240	9800	9880	9880	9800	6389