KissMeData/020400/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190500	110133620	9600	9600	9600	9600	489
3	20240215	190400	110133620	9600	9600	9600	9600	0
4	20240215	190300	110133620	9600	9600	9600	9600	0
5	20240215	190200	110133620	9600	9600	9600	9600	0
6	20240215	190100	110133620	9600	9600	9600	9600	0
7	20240215	190000	110133620	9600	9600	9600	9600	0
8	20240215	185900	110133620	9600	9600	9600	9600	0
9	20240215	185800	110133620	9600	9600	9600	9600	0
10	20240215	185700	110133620	9600	9600	9600	9600	0
11	20240215	185600	110133620	9600	9600	9600	9600	0
12	20240215	185500	110133620	9600	9600	9600	9600	0
13	20240215	185400	110133620	9600	9600	9600	9600	0
14	20240215	185300	110133620	9600	9600	9600	9600	0
15	20240215	185200	110133620	9600	9600	9600	9600	0
16	20240215	185100	110133620	9600	9600	9600	9600	0
17	20240215	185000	110133620	9600	9600	9600	9600	0
18	20240215	184900	110133620	9600	9600	9600	9600	0
19	20240215	184800	110133620	9600	9600	9600	9600	0
20	20240215	184700	110133620	9600	9600	9600	9600	0
21	20240215	184600	110133620	9600	9600	9600	9600	0
22	20240215	184500	110133620	9600	9600	9600	9600	0
23	20240215	184400	110133620	9600	9600	9600	9600	0
24	20240215	184300	110133620	9600	9600	9600	9600	0
25	20240215	184200	110133620	9600	9600	9600	9600	0
26	20240215	184100	110133620	9600	9600	9600	9600	0
27	20240215	184000	110133620	9600	9600	9600	9600	0
28	20240215	183900	110133620	9600	9600	9600	9600	0
29	20240215	183800	110133620	9600	9600	9600	9600	0
30	20240215	183700	110133620	9600	9600	9600	9600	0
31	20240215	183600	110133620	9600	9600	9600	9600	0
32	20240215	183500	110133620	9600	9600	9600	9600	489
33	20240215	183400	110133620	9600	9600	9600	9600	0
34	20240215	183300	110133620	9600	9600	9600	9600	0
35	20240215	183200	110133620	9600	9600	9600	9600	0
36	20240215	183100	110133620	9600	9600	9600	9600	0
37	20240215	183000	110133620	9600	9600	9600	9600	0
38	20240215	182900	110133620	9600	9600	9600	9600	0
39	20240215	182800	110133620	9600	9600	9600	9600	0
40	20240215	182700	110133620	9600	9600	9600	9600	0
41	20240215	182600	110133620	9600	9600	9600	9600	0
42	20240215	182500	110133620	9600	9600	9600	9600	0
43	20240215	182400	110133620	9600	9600	9600	9600	0
44	20240215	182300	110133620	9600	9600	9600	9600	0
45	20240215	182200	110133620	9600	9600	9600	9600	0
46	20240215	182100	110133620	9600	9600	9600	9600	0
47	20240215	182000	110133620	9600	9600	9600	9600	0
48	20240215	181900	110133620	9600	9600	9600	9600	0
49	20240215	181800	110133620	9600	9600	9600	9600	0
50	20240215	181700	110133620	9600	9600	9600	9600	0
51	20240215	181600	110133620	9600	9600	9600	9600	0
52	20240215	181500	110133620	9600	9600	9600	9600	0
53	20240215	181400	110133620	9600	9600	9600	9600	0
54	20240215	181300	110133620	9600	9600	9600	9600	0
55	20240215	181200	110133620	9600	9600	9600	9600	0
56	20240215	181100	110133620	9600	9600	9600	9600	0
57	20240215	181000	110133620	9600	9600	9600	9600	0
58	20240215	180900	110133620	9600	9600	9600	9600	0
59	20240215	180800	110133620	9600	9600	9600	9600	0
60	20240215	180700	110133620	9600	9600	9600	9600	0
61	20240215	180600	110133620	9600	9600	9600	9600	0
62	20240215	180500	110133620	9600	9600	9600	9600	489
63	20240215	180400	110133620	9600	9600	9600	9600	0
64	20240215	180300	110133620	9600	9600	9600	9600	0
65	20240215	180200	110133620	9600	9600	9600	9600	0
66	20240215	180100	110133620	9600	9600	9600	9600	0
67	20240215	180000	110133620	9600	9600	9600	9600	0
68	20240215	175900	110133620	9600	9600	9600	9600	0
69	20240215	175800	110133620	9600	9600	9600	9600	0
70	20240215	175700	110133620	9600	9600	9600	9600	0
71	20240215	175600	110133620	9600	9600	9600	9600	0
72	20240215	175500	110133620	9600	9600	9600	9600	0
73	20240215	175400	110133620	9600	9600	9600	9600	0
74	20240215	175300	110133620	9600	9600	9600	9600	0
75	20240215	175200	110133620	9600	9600	9600	9600	0
76	20240215	175100	110133620	9600	9600	9600	9600	0
77	20240215	175000	110133620	9600	9600	9600	9600	0
78	20240215	174900	110133620	9600	9600	9600	9600	0
79	20240215	174800	110133620	9600	9600	9600	9600	0
80	20240215	174700	110133620	9600	9600	9600	9600	0
81	20240215	174600	110133620	9600	9600	9600	9600	0
82	20240215	174500	110133620	9600	9600	9600	9600	0
83	20240215	174400	110133620	9600	9600	9600	9600	0
84	20240215	174300	110133620	9600	9600	9600	9600	0
85	20240215	174200	110133620	9600	9600	9600	9600	0
86	20240215	174100	110133620	9600	9600	9600	9600	0
87	20240215	174000	110133620	9600	9600	9600	9600	0
88	20240215	173900	110133620	9600	9600	9600	9600	0
89	20240215	173800	110133620	9600	9600	9600	9600	0
90	20240215	173700	110133620	9600	9600	9600	9600	0
91	20240215	173600	110133620	9600	9600	9600	9600	0
92	20240215	173500	110133620	9600	9600	9600	9600	489
93	20240215	173400	110133620	9600	9600	9600	9600	0
94	20240215	173300	110133620	9600	9600	9600	9600	0
95	20240215	173200	110133620	9600	9600	9600	9600	0
96	20240215	173100	110133620	9600	9600	9600	9600	0
97	20240215	173000	110133620	9600	9600	9600	9600	0
98	20240215	172900	110133620	9600	9600	9600	9600	0
99	20240215	172800	110133620	9600	9600	9600	9600	0
100	20240215	172700	110133620	9600	9600	9600	9600	0
101	20240215	172600	110133620	9600	9600	9600	9600	0
102	20240215	172500	110133620	9600	9600	9600	9600	0
103	20240215	172400	110133620	9600	9600	9600	9600	0
104	20240215	172300	110133620	9600	9600	9600	9600	0
105	20240215	172200	110133620	9600	9600	9600	9600	0
106	20240215	172100	110133620	9600	9600	9600	9600	0
107	20240215	172000	110133620	9600	9600	9600	9600	0
108	20240215	171900	110133620	9600	9600	9600	9600	0
109	20240215	171800	110133620	9600	9600	9600	9600	0
110	20240215	171700	110133620	9600	9600	9600	9600	0
111	20240215	171600	110133620	9600	9600	9600	9600	0
112	20240215	171500	110133620	9600	9600	9600	9600	0
113	20240215	171400	110133620	9600	9600	9600	9600	0
114	20240215	171300	110133620	9600	9600	9600	9600	0
115	20240215	171200	110133620	9600	9600	9600	9600	0
116	20240215	171100	110133620	9600	9600	9600	9600	0
117	20240215	171000	110133620	9600	9600	9600	9600	0
118	20240215	170900	110133620	9600	9600	9600	9600	0
119	20240215	170800	110133620	9600	9600	9600	9600	0
120	20240215	170700	110133620	9600	9600	9600	9600	0
121	20240215	170600	110133620	9600	9600	9600	9600	0
122	20240215	170500	110133620	9600	9600	9600	9600	489
123	20240215	170400	110133620	9600	9600	9600	9600	0
124	20240215	170300	110133620	9600	9600	9600	9600	0
125	20240215	170200	110133620	9600	9600	9600	9600	0
126	20240215	170100	110133620	9600	9600	9600	9600	0
127	20240215	170000	110133620	9600	9600	9600	9600	0
128	20240215	165900	110133620	9600	9600	9600	9600	0
129	20240215	165800	110133620	9600	9600	9600	9600	0
130	20240215	165700	110133620	9600	9600	9600	9600	0
131	20240215	165600	110133620	9600	9600	9600	9600	0
132	20240215	165500	110133620	9600	9600	9600	9600	0
133	20240215	165400	110133620	9600	9600	9600	9600	0
134	20240215	165300	110133620	9600	9600	9600	9600	0
135	20240215	165200	110133620	9600	9600	9600	9600	0
136	20240215	165100	110133620	9600	9600	9600	9600	0
137	20240215	165000	110133620	9600	9600	9600	9600	0
138	20240215	164900	110133620	9600	9600	9600	9600	0
139	20240215	164800	110133620	9600	9600	9600	9600	0
140	20240215	164700	110133620	9600	9600	9600	9600	0
141	20240215	164600	110133620	9600	9600	9600	9600	0
142	20240215	164500	110133620	9600	9600	9600	9600	0
143	20240215	164400	110133620	9600	9600	9600	9600	0
144	20240215	164300	110133620	9600	9600	9600	9600	0
145	20240215	164200	110133620	9600	9600	9600	9600	0
146	20240215	164100	110133620	9600	9600	9600	9600	0
147	20240215	164000	110133620	9600	9600	9600	9600	0
148	20240215	163900	110133620	9600	9600	9600	9600	0
149	20240215	163800	110133620	9600	9600	9600	9600	0
150	20240215	163700	110133620	9600	9600	9600	9600	0
151	20240215	163600	110133620	9600	9600	9600	9600	0
152	20240215	163500	110133620	9600	9600	9600	9600	489
153	20240215	163400	110133620	9600	9600	9600	9600	0
154	20240215	163300	110133620	9600	9600	9600	9600	0
155	20240215	163200	110133620	9600	9600	9600	9600	0
156	20240215	163100	110133620	9600	9600	9600	9600	0
157	20240215	163000	110133620	9600	9600	9600	9600	0
158	20240215	162900	110133620	9600	9600	9600	9600	0
159	20240215	162800	110133620	9600	9600	9600	9600	0
160	20240215	162700	110133620	9600	9600	9600	9600	0
161	20240215	162600	110133620	9600	9600	9600	9600	0
162	20240215	162500	110133620	9600	9600	9600	9600	0
163	20240215	162400	110133620	9600	9600	9600	9600	0
164	20240215	162300	110133620	9600	9600	9600	9600	0
165	20240215	162200	110133620	9600	9600	9600	9600	0
166	20240215	162100	110133620	9600	9600	9600	9600	0
167	20240215	162000	110133620	9600	9600	9600	9600	0
168	20240215	161900	110133620	9600	9600	9600	9600	0
169	20240215	161800	110133620	9600	9600	9600	9600	0
170	20240215	161700	110133620	9600	9600	9600	9600	0
171	20240215	161600	110133620	9600	9600	9600	9600	0
172	20240215	161500	110133620	9600	9600	9600	9600	0
173	20240215	161400	110133620	9600	9600	9600	9600	0
174	20240215	161300	110133620	9600	9600	9600	9600	0
175	20240215	161200	110133620	9600	9600	9600	9600	0
176	20240215	161100	110133620	9600	9600	9600	9600	0
177	20240215	161000	110133620	9600	9600	9600	9600	0
178	20240215	160900	110133620	9600	9600	9600	9600	0
179	20240215	160800	110133620	9600	9600	9600	9600	0
180	20240215	160700	110133620	9600	9600	9600	9600	0
181	20240215	160600	110133620	9600	9600	9600	9600	0
182	20240215	160500	110133620	9600	9600	9600	9600	489
183	20240215	160400	110133620	9600	9600	9600	9600	0
184	20240215	160300	110133620	9600	9600	9600	9600	0
185	20240215	160200	110133620	9600	9600	9600	9600	0
186	20240215	160100	110133620	9600	9600	9600	9600	0
187	20240215	160000	110133620	9600	9600	9600	9600	0
188	20240215	155900	110133620	9600	9600	9600	9600	0
189	20240215	155800	110133620	9600	9600	9600	9600	0
190	20240215	155700	110133620	9600	9600	9600	9600	0
191	20240215	155600	110133620	9600	9600	9600	9600	0
192	20240215	155500	110133620	9600	9600	9600	9600	0
193	20240215	155400	110133620	9600	9600	9600	9600	0
194	20240215	155300	110133620	9600	9600	9600	9600	0
195	20240215	155200	110133620	9600	9600	9600	9600	0
196	20240215	155100	110133620	9600	9600	9600	9600	0
197	20240215	155000	110133620	9600	9600	9600	9600	0
198	20240215	154900	110133620	9600	9600	9600	9600	0
199	20240215	154800	110133620	9600	9600	9600	9600	0
200	20240215	154700	110133620	9600	9600	9600	9600	0
201	20240215	154600	110133620	9600	9600	9600	9600	0
202	20240215	154500	110133620	9600	9600	9600	9600	0
203	20240215	154400	110133620	9600	9600	9600	9600	0
204	20240215	154300	110133620	9600	9600	9600	9600	0
205	20240215	154200	110133620	9600	9600	9600	9600	0
206	20240215	154100	110133620	9600	9600	9600	9600	0
207	20240215	154000	110133620	9600	9600	9600	9600	0
208	20240215	153900	110133620	9600	9600	9600	9600	0
209	20240215	153800	110133620	9600	9600	9600	9600	0
210	20240215	153700	110133620	9600	9600	9600	9600	0
211	20240215	153600	110133620	9600	9600	9600	9600	0
212	20240215	153500	110133620	9600	9600	9600	9600	489
213	20240215	153400	110133620	9600	9600	9600	9600	0
214	20240215	153300	110133620	9600	9600	9600	9600	0
215	20240215	153200	110133620	9600	9600	9600	9600	0
216	20240215	153100	110133620	9600	9600	9600	9600	0
217	20240215	153000	110133620	9600	9600	9600	9600	489
218	20240215	152900	105439220	9560	9560	9560	9560	0
219	20240215	152800	105439220	9560	9560	9560	9560	0
220	20240215	152700	105439220	9560	9560	9560	9560	0
221	20240215	152600	105439220	9560	9560	9560	9560	0
222	20240215	152500	105439220	9560	9560	9560	9560	0
223	20240215	152400	105439220	9560	9560	9560	9560	0
224	20240215	152300	105439220	9560	9560	9560	9560	0
225	20240215	152200	105439220	9560	9560	9560	9560	0
226	20240215	152100	105439220	9560	9560	9560	9560	0
227	20240215	152000	105439220	9560	9560	9560	9560	0
228	20240215	151900	105439220	9560	9600	9600	9560	136
229	20240215	151800	104137940	9600	9600	9600	9600	0
230	20240215	151700	104137940	9600	9600	9600	9600	0
231	20240215	151600	104137940	9600	9600	9600	9600	0
232	20240215	151500	104137940	9600	9600	9600	9600	100
233	20240215	151400	103177940	9600	9600	9600	9600	0
234	20240215	151300	103177940	9600	9600	9600	9600	0
235	20240215	151200	103177940	9600	9600	9600	9600	0
236	20240215	151100	103177940	9600	9600	9600	9600	204
237	20240215	151000	101219540	9560	9560	9560	9560	0
238	20240215	150900	101219540	9560	9560	9560	9560	6
239	20240215	150800	101162180	9560	9560	9560	9560	4
240	20240215	150700	101123940	9600	9600	9600	9600	5
241	20240215	150600	101075940	9560	9560	9560	9560	12
242	20240215	150500	100961220	9560	9560	9560	9560	0
243	20240215	150400	100961220	9560	9560	9560	9560	3
244	20240215	150300	100932540	9560	9560	9560	9560	18
245	20240215	150200	100760460	9580	9600	9600	9580	2
246	20240215	150100	100741280	9610	9610	9610	9610	203
247	20240215	150000	98790450	9560	9560	9560	9560	0
248	20240215	145900	98790450	9560	9560	9560	9560	4
249	20240215	145800	98752210	9560	9560	9560	9560	4
250	20240215	145700	98713970	9560	9560	9560	9560	0
251	20240215	145600	98713970	9560	9560	9560	9560	0
252	20240215	145500	98713970	9560	9560	9560	9560	0
253	20240215	145400	98713970	9560	9560	9560	9560	3
254	20240215	145300	98685290	9560	9560	9560	9560	1
255	20240215	145200	98675730	9560	9560	9560	9560	0
256	20240215	145100	98675730	9560	9560	9560	9560	1
257	20240215	145000	98666170	9560	9560	9560	9560	0
258	20240215	144900	98666170	9560	9560	9560	9560	0
259	20240215	144800	98666170	9560	9560	9560	9560	25
260	20240215	144700	98427170	9560	9560	9560	9560	0
261	20240215	144600	98427170	9560	9560	9560	9560	0
262	20240215	144500	98427170	9560	9560	9560	9560	0
263	20240215	144400	98427170	9560	9560	9560	9560	0
264	20240215	144300	98427170	9560	9560	9560	9560	3
265	20240215	144200	98398490	9560	9560	9560	9560	0
266	20240215	144100	98398490	9560	9560	9560	9560	4
267	20240215	144000	98360250	9560	9560	9560	9560	0
268	20240215	143900	98360250	9560	9560	9560	9560	0
269	20240215	143800	98360250	9560	9560	9560	9560	14
270	20240215	143700	98226410	9570	9570	9570	9570	0
271	20240215	143600	98226410	9570	9570	9570	9570	0
272	20240215	143500	98226410	9570	9570	9570	9570	46
273	20240215	143400	97786190	9570	9570	9570	9570	0
274	20240215	143300	97786190	9570	9570	9570	9570	0
275	20240215	143200	97786190	9570	9570	9570	9570	3
276	20240215	143100	97757480	9570	9570	9570	9570	0
277	20240215	143000	97757480	9570	9570	9570	9570	0
278	20240215	142900	97757480	9570	9570	9570	9570	0
279	20240215	142800	97757480	9570	9570	9570	9570	0
280	20240215	142700	97757480	9570	9580	9580	9570	94
281	20240215	142600	96857840	9580	9580	9580	9580	0
282	20240215	142500	96857840	9580	9580	9580	9580	0
283	20240215	142400	96857840	9580	9580	9580	9580	8
284	20240215	142300	96781200	9590	9600	9600	9590	225
285	20240215	142200	94621530	9600	9600	9600	9600	3
286	20240215	142100	94592730	9600	9600	9600	9600	0
287	20240215	142000	94592730	9600	9600	9600	9600	0
288	20240215	141900	94592730	9600	9600	9600	9600	0
289	20240215	141800	94592730	9600	9600	9600	9600	0
290	20240215	141700	94592730	9600	9600	9600	9600	0
291	20240215	141600	94592730	9600	9600	9600	9600	3
292	20240215	141500	94563930	9620	9620	9620	9620	5
293	20240215	141400	94515830	9620	9620	9620	9620	0
294	20240215	141300	94515830	9620	9620	9620	9620	0
295	20240215	141200	94515830	9620	9620	9620	9620	5
296	20240215	141100	94467730	9600	9600	9600	9600	5
297	20240215	141000	94419730	9620	9620	9620	9620	1
298	20240215	140900	94410110	9620	9620	9620	9620	50
299	20240215	140800	93929110	9610	9610	9610	9610	0
300	20240215	140700	93929110	9610	9620	9620	9610	4
301	20240215	140600	93890640	9580	9580	9580	9580	3
302	20240215	140500	93861900	9590	9590	9590	9580	11
303	20240215	140400	93756500	9590	9590	9590	9590	0
304	20240215	140300	93756500	9590	9590	9590	9590	0
305	20240215	140200	93756500	9590	9590	9590	9590	0
306	20240215	140100	93756500	9590	9590	9590	9590	0
307	20240215	140000	93756500	9590	9590	9590	9590	3
308	20240215	135900	93727730	9580	9580	9580	9580	0
309	20240215	135800	93727730	9580	9580	9580	9580	0
310	20240215	135700	93727730	9580	9580	9580	9580	0
311	20240215	135600	93727730	9580	9580	9580	9580	0
312	20240215	135500	93727730	9580	9580	9580	9580	3
313	20240215	135400	93698990	9620	9620	9620	9620	0
314	20240215	135300	93698990	9620	9620	9620	9620	2
315	20240215	135200	93679750	9570	9570	9570	9570	0
316	20240215	135100	93679750	9570	9570	9570	9570	0
317	20240215	135000	93679750	9570	9570	9570	9570	3
318	20240215	134900	93651040	9570	9570	9570	9570	0
319	20240215	134800	93651040	9570	9570	9570	9570	0
320	20240215	134700	93651040	9570	9570	9570	9570	0
321	20240215	134600	93651040	9570	9570	9570	9570	25
322	20240215	134500	93411790	9570	9570	9570	9570	3
323	20240215	134400	93383080	9570	9570	9570	9570	0
324	20240215	134300	93383080	9570	9570	9570	9570	0
325	20240215	134200	93383080	9570	9570	9570	9570	0
326	20240215	134100	93383080	9570	9570	9570	9570	0
327	20240215	134000	93383080	9570	9570	9570	9570	0
328	20240215	133900	93383080	9570	9570	9570	9570	3
329	20240215	133800	93354370	9560	9560	9560	9560	0
330	20240215	133700	93354370	9560	9560	9560	9560	0
331	20240215	133600	93354370	9560	9560	9560	9560	0
332	20240215	133500	93354370	9560	9560	9560	9560	0
333	20240215	133400	93354370	9560	9560	9560	9560	3
334	20240215	133300	93325690	9570	9570	9570	9570	0
335	20240215	133200	93325690	9570	9570	9570	9570	0
336	20240215	133100	93325690	9570	9560	9570	9560	122
337	20240215	133000	92158920	9550	9550	9550	9550	0
338	20240215	132900	92158920	9550	9550	9550	9550	26
339	20240215	132800	91910620	9550	9560	9560	9550	8
340	20240215	132700	91834170	9560	9560	9560	9560	118
341	20240215	132600	90706090	9560	9560	9560	9560	0
342	20240215	132500	90706090	9560	9560	9560	9560	5
343	20240215	132400	90658290	9570	9570	9570	9570	149
344	20240215	132300	89232360	9570	9570	9570	9570	3
345	20240215	132200	89203650	9620	9620	9620	9620	0
346	20240215	132100	89203650	9620	9620	9620	9620	0
347	20240215	132000	89203650	9620	9620	9620	9620	0
348	20240215	131900	89203650	9620	9620	9620	9620	0
349	20240215	131800	89203650	9620	9570	9620	9570	6
350	20240215	131700	89146080	9580	9580	9580	9580	0
351	20240215	131600	89146080	9580	9580	9580	9580	0
352	20240215	131500	89146080	9580	9580	9580	9580	0
353	20240215	131400	89146080	9580	9590	9590	9580	192
354	20240215	131300	87306700	9590	9590	9590	9590	0
355	20240215	131200	87306700	9590	9590	9590	9590	3
356	20240215	131100	87277930	9590	9590	9590	9590	0
357	20240215	131000	87277930	9590	9590	9590	9590	0
358	20240215	130900	87277930	9590	9590	9590	9590	0
359	20240215	130800	87277930	9590	9590	9590	9590	0
360	20240215	130700	87277930	9590	9590	9590	9590	3
361	20240215	130600	87249160	9590	9590	9590	9590	0
362	20240215	130500	87249160	9590	9590	9590	9590	0
363	20240215	130400	87249160	9590	9590	9590	9590	0
364	20240215	130300	87249160	9590	9590	9590	9590	0
365	20240215	130200	87249160	9590	9590	9590	9590	3
366	20240215	130100	87220390	9590	9590	9590	9590	0
367	20240215	130000	87220390	9590	9590	9590	9590	20
368	20240215	125900	87028590	9590	9590	9590	9590	0
369	20240215	125800	87028590	9590	9590	9590	9590	0
370	20240215	125700	87028590	9590	9590	9590	9590	0
371	20240215	125600	87028590	9590	9590	9590	9590	4
372	20240215	125500	86990230	9590	9590	9590	9590	0
373	20240215	125400	86990230	9590	9590	9590	9590	0
374	20240215	125300	86990230	9590	9590	9590	9590	0
375	20240215	125200	86990230	9590	9590	9590	9590	0
376	20240215	125100	86990230	9590	9590	9590	9590	4
377	20240215	125000	86951870	9590	9590	9590	9590	0
378	20240215	124900	86951870	9590	9590	9590	9590	2
379	20240215	124800	86932690	9590	9590	9590	9590	40
380	20240215	124700	86549090	9590	9590	9590	9590	0
381	20240215	124600	86549090	9590	9590	9590	9590	24
382	20240215	124500	86318930	9590	9590	9590	9590	0
383	20240215	124400	86318930	9590	9590	9590	9590	0
384	20240215	124300	86318930	9590	9590	9590	9590	32
385	20240215	124200	86012050	9590	9590	9590	9590	0
386	20240215	124100	86012050	9590	9590	9590	9590	0
387	20240215	124000	86012050	9590	9600	9600	9590	4
388	20240215	123900	85973670	9620	9620	9620	9620	0
389	20240215	123800	85973670	9620	9620	9620	9620	0
390	20240215	123700	85973670	9620	9630	9630	9620	3
391	20240215	123600	85944790	9630	9630	9630	9630	0
392	20240215	123500	85944790	9630	9600	9630	9600	8
393	20240215	123400	85867870	9590	9590	9590	9590	0
394	20240215	123300	85867870	9590	9590	9590	9590	0
395	20240215	123200	85867870	9590	9590	9590	9590	0
396	20240215	123100	85867870	9590	9590	9590	9590	0
397	20240215	123000	85867870	9590	9590	9590	9590	4
398	20240215	122900	85829510	9630	9630	9630	9630	0
399	20240215	122800	85829510	9630	9630	9630	9630	0
400	20240215	122700	85829510	9630	9630	9630	9630	0
401	20240215	122600	85829510	9630	9630	9630	9630	0
402	20240215	122500	85829510	9630	9630	9630	9630	15
403	20240215	122400	85685060	9630	9630	9630	9630	0
404	20240215	122300	85685060	9630	9630	9630	9630	0
405	20240215	122200	85685060	9630	9630	9630	9630	0
406	20240215	122100	85685060	9630	9630	9630	9630	0
407	20240215	122000	85685060	9630	9630	9630	9630	0
408	20240215	121900	85685060	9630	9630	9630	9630	0
409	20240215	121800	85685060	9630	9630	9630	9630	0
410	20240215	121700	85685060	9630	9630	9630	9630	0
411	20240215	121600	85685060	9630	9630	9640	9590	436
412	20240215	121500	81492820	9640	9640	9640	9640	0
413	20240215	121400	81492820	9640	9640	9640	9640	0
414	20240215	121300	81492820	9640	9640	9640	9640	0
415	20240215	121200	81492820	9640	9610	9640	9610	3
416	20240215	121100	81463960	9630	9630	9630	9630	0
417	20240215	121000	81463960	9630	9630	9630	9630	0
418	20240215	120900	81463960	9630	9630	9630	9630	39
419	20240215	120800	81088390	9610	9610	9610	9610	0
420	20240215	120700	81088390	9610	9610	9610	9610	0
421	20240215	120600	81088390	9610	9610	9610	9610	0
422	20240215	120500	81088390	9610	9610	9610	9610	0
423	20240215	120400	81088390	9610	9610	9610	9610	0
424	20240215	120300	81088390	9610	9610	9610	9610	0
425	20240215	120200	81088390	9610	9610	9610	9610	0
426	20240215	120100	81088390	9610	9610	9610	9610	0
427	20240215	120000	81088390	9610	9610	9610	9610	476
428	20240215	115900	76514030	9610	9610	9610	9610	0
429	20240215	115800	76514030	9610	9610	9610	9610	0
430	20240215	115700	76514030	9610	9610	9610	9610	0
431	20240215	115600	76514030	9610	9630	9630	9610	243
432	20240215	115500	74177030	9620	9620	9620	9620	0
433	20240215	115400	74177030	9620	9620	9620	9620	0
434	20240215	115300	74177030	9620	9620	9620	9620	0
435	20240215	115200	74177030	9620	9620	9620	9620	0
436	20240215	115100	74177030	9620	9620	9620	9620	1
437	20240215	115000	74167410	9620	9620	9620	9620	0
438	20240215	114900	74167410	9620	9620	9620	9620	0
439	20240215	114800	74167410	9620	9620	9620	9620	0
440	20240215	114700	74167410	9620	9620	9620	9620	0
441	20240215	114600	74167410	9620	9620	9620	9620	0
442	20240215	114500	74167410	9620	9620	9620	9620	1
443	20240215	114400	74157790	9630	9630	9630	9630	0
444	20240215	114300	74157790	9630	9630	9630	9630	0
445	20240215	114200	74157790	9630	9630	9630	9630	60
446	20240215	114100	73579990	9630	9630	9630	9630	2
447	20240215	114000	73560730	9640	9640	9640	9640	0
448	20240215	113900	73560730	9640	9640	9640	9640	0
449	20240215	113800	73560730	9640	9640	9640	9640	3
450	20240215	113700	73531810	9640	9640	9640	9640	0
451	20240215	113600	73531810	9640	9640	9640	9640	0
452	20240215	113500	73531810	9640	9640	9640	9640	10
453	20240215	113400	73435410	9640	9640	9640	9640	0
454	20240215	113300	73435410	9640	9640	9640	9640	2
455	20240215	113200	73416130	9630	9630	9630	9630	2
456	20240215	113100	73396870	9630	9630	9630	9630	0
457	20240215	113000	73396870	9630	9630	9630	9630	1
458	20240215	112900	73387240	9640	9640	9640	9640	0
459	20240215	112800	73387240	9640	9640	9640	9640	26
460	20240215	112700	73136600	9630	9630	9640	9630	503
461	20240215	112600	68292700	9630	9630	9630	9630	4
462	20240215	112500	68254180	9630	9630	9630	9630	3
463	20240215	112400	68225290	9630	9630	9630	9630	0
464	20240215	112300	68225290	9630	9630	9630	9630	29
465	20240215	112200	67946020	9630	9630	9630	9630	2
466	20240215	112100	67926760	9630	9630	9630	9630	2
467	20240215	112000	67907500	9630	9630	9630	9630	26
468	20240215	111900	67657120	9630	9630	9630	9630	5
469	20240215	111800	67608970	9630	9630	9630	9630	22
470	20240215	111700	67397110	9640	9630	9640	9630	7
471	20240215	111600	67329680	9630	9630	9630	9630	7
472	20240215	111500	67262270	9630	9630	9640	9630	12
473	20240215	111400	67146630	9640	9640	9640	9640	0
474	20240215	111300	67146630	9640	9640	9640	9640	0
475	20240215	111200	67146630	9640	9640	9640	9640	0
476	20240215	111100	67146630	9640	9640	9640	9640	0
477	20240215	111000	67146630	9640	9640	9640	9640	0
478	20240215	110900	67146630	9640	9640	9640	9640	0
479	20240215	110800	67146630	9640	9640	9640	9640	0
480	20240215	110700	67146630	9640	9620	9640	9620	172
481	20240215	110600	65488770	9650	9650	9650	9650	51
482	20240215	110500	64996620	9650	9620	9650	9620	4
483	20240215	110400	64958090	9620	9620	9620	9620	0
484	20240215	110300	64958090	9620	9630	9630	9620	91
485	20240215	110200	64082630	9660	9660	9660	9660	0
486	20240215	110100	64082630	9660	9670	9670	9660	110
487	20240215	110000	63019920	9680	9680	9680	9680	0
488	20240215	105900	63019920	9680	9660	9680	9660	7
489	20240215	105800	62952260	9680	9670	9680	9670	501
490	20240215	105700	58103110	9620	9620	9620	9620	2
491	20240215	105600	58083870	9630	9630	9630	9630	0
492	20240215	105500	58083870	9630	9630	9630	9630	0
493	20240215	105400	58083870	9630	9630	9630	9630	0
494	20240215	105300	58083870	9630	9630	9630	9630	0
495	20240215	105200	58083870	9630	9630	9630	9630	0
496	20240215	105100	58083870	9630	9630	9630	9630	1
497	20240215	105000	58074240	9630	9630	9630	9630	42
498	20240215	104900	57669780	9630	9630	9630	9630	0
499	20240215	104800	57669780	9630	9630	9630	9630	0
500	20240215	104700	57669780	9630	9630	9630	9630	1
501	20240215	104600	57660150	9630	9680	9680	9630	33
502	20240215	104500	57341160	9670	9670	9670	9670	0
503	20240215	104400	57341160	9670	9670	9670	9670	104
504	20240215	104300	56335480	9680	9680	9680	9680	0
505	20240215	104200	56335480	9680	9680	9680	9680	0
506	20240215	104100	56335480	9680	9680	9680	9680	0
507	20240215	104000	56335480	9680	9680	9680	9680	0
508	20240215	103900	56335480	9680	9680	9680	9680	0
509	20240215	103800	56335480	9680	9680	9680	9680	0
510	20240215	103700	56335480	9680	9680	9680	9680	0
511	20240215	103600	56335480	9680	9680	9680	9680	0
512	20240215	103500	56335480	9680	9680	9680	9680	0
513	20240215	103400	56335480	9680	9680	9680	9680	501
514	20240215	103300	51485800	9670	9620	9680	9620	4
515	20240215	103200	51447210	9620	9620	9620	9620	0
516	20240215	103100	51447210	9620	9620	9620	9620	0
517	20240215	103000	51447210	9620	9620	9620	9620	0
518	20240215	102900	51447210	9620	9620	9620	9620	0
519	20240215	102800	51447210	9620	9620	9620	9620	31
520	20240215	102700	51148990	9620	9620	9620	9620	0
521	20240215	102600	51148990	9620	9620	9620	9620	260
522	20240215	102500	48647790	9620	9620	9620	9620	0
523	20240215	102400	48647790	9620	9620	9620	9620	0
524	20240215	102300	48647790	9620	9620	9620	9620	0
525	20240215	102200	48647790	9620	9620	9620	9620	0
526	20240215	102100	48647790	9620	9620	9620	9620	0
527	20240215	102000	48647790	9620	9620	9620	9620	0
528	20240215	101900	48647790	9620	9620	9620	9620	19
529	20240215	101800	48465010	9680	9680	9680	9680	0
530	20240215	101700	48465010	9680	9680	9680	9680	0
531	20240215	101600	48465010	9680	9680	9680	9680	21
532	20240215	101500	48261730	9670	9670	9670	9670	1
533	20240215	101400	48252060	9670	9670	9670	9670	0
534	20240215	101300	48252060	9670	9620	9670	9620	6
535	20240215	101200	48194240	9620	9620	9620	9620	2
536	20240215	101100	48175000	9620	9620	9620	9620	55
537	20240215	101000	47645900	9620	9620	9620	9620	10
538	20240215	100900	47549700	9620	9620	9620	9620	0
539	20240215	100800	47549700	9620	9620	9620	9620	0
540	20240215	100700	47549700	9620	9620	9620	9620	0
541	20240215	100600	47549700	9620	9620	9620	9620	0
542	20240215	100500	47549700	9620	9620	9620	9620	1
543	20240215	100400	47540080	9620	9620	9620	9620	3
544	20240215	100300	47511220	9620	9640	9640	9620	192
545	20240215	100200	45661810	9670	9670	9670	9670	26
546	20240215	100100	45410390	9670	9680	9680	9670	2
547	20240215	100000	45391040	9660	9640	9660	9640	13
548	20240215	095900	45265500	9630	9630	9630	9630	0
549	20240215	095800	45265500	9630	9640	9640	9630	50
550	20240215	095700	44783600	9650	9650	9650	9650	5
551	20240215	095600	44735350	9650	9650	9650	9650	767
552	20240215	095500	37333800	9650	9660	9660	9650	320
553	20240215	095400	34245400	9680	9680	9680	9680	25
554	20240215	095300	34003400	9690	9690	9690	9690	0
555	20240215	095200	34003400	9690	9690	9690	9690	0
556	20240215	095100	34003400	9690	9690	9690	9690	15
557	20240215	095000	33858050	9690	9690	9700	9690	58
558	20240215	094900	33295970	9690	9690	9690	9690	5
559	20240215	094800	33247520	9700	9670	9700	9670	3
560	20240215	094700	33218480	9690	9650	9690	9650	255
561	20240215	094600	30750190	9660	9660	9660	9660	1
562	20240215	094500	30740530	9660	9660	9660	9660	0
563	20240215	094400	30740530	9660	9630	9660	9630	91
564	20240215	094300	29864170	9630	9630	9630	9630	2
565	20240215	094200	29844910	9660	9660	9660	9660	0
566	20240215	094100	29844910	9660	9660	9660	9660	1
567	20240215	094000	29835250	9660	9660	9660	9660	24
568	20240215	093900	29603410	9670	9670	9670	9670	0
569	20240215	093800	29603410	9670	9630	9670	9630	35
570	20240215	093700	29266240	9620	9620	9620	9620	2
571	20240215	093600	29247000	9650	9670	9670	9650	2
572	20240215	093500	29227680	9620	9620	9620	9620	2
573	20240215	093400	29208440	9660	9660	9660	9660	0
574	20240215	093300	29208440	9660	9660	9660	9660	0
575	20240215	093200	29208440	9660	9670	9670	9660	2
576	20240215	093100	29189110	9620	9620	9620	9620	12
577	20240215	093000	29073670	9620	9620	9620	9620	0
578	20240215	092900	29073670	9620	9620	9680	9620	13
579	20240215	092800	28948500	9620	9620	9620	9620	6
580	20240215	092700	28890780	9640	9620	9640	9620	33
581	20240215	092600	28572720	9620	9620	9620	9620	594
582	20240215	092500	22858440	9640	9640	9640	9640	0
583	20240215	092400	22858440	9640	9590	9640	9590	4
584	20240215	092300	22820000	9610	9620	9620	9610	6
585	20240215	092200	22762300	9620	9620	9620	9620	0
586	20240215	092100	22762300	9620	9620	9620	9620	0
587	20240215	092000	22762300	9620	9610	9620	9580	411
588	20240215	091900	18819610	9610	9620	9620	9610	102
589	20240215	091800	17839370	9640	9640	9640	9640	0
590	20240215	091700	17839370	9640	9630	9640	9630	3
591	20240215	091600	17810470	9630	9640	9640	9630	87
592	20240215	091500	16972610	9680	9690	9690	9680	2
593	20240215	091400	16953240	9690	9690	9690	9690	1
594	20240215	091300	16943550	9630	9640	9640	9630	32
595	20240215	091200	16635090	9650	9650	9650	9650	0
596	20240215	091100	16635090	9650	9690	9690	9650	53
597	20240215	091000	16123520	9690	9690	9690	9690	55
598	20240215	090900	15590570	9690	9680	9690	9680	178
599	20240215	090800	13867140	9660	9650	9680	9650	256
600	20240215	090700	11392150	9620	9620	9620	9620	0
601	20240215	090600	11392150	9620	9620	9620	9620	177
602	20240215	090500	9689410	9630	9630	9630	9630	168
603	20240215	090400	8071570	9630	9620	9630	9610	135
604	20240215	090300	6773100	9630	9630	9630	9630	0
605	20240215	090200	6773100	9630	9630	9630	9630	10
606	20240215	090100	6676800	9620	9660	9690	9620	184
607	20240215	090000	4900040	9650	9600	9650	9600	510