KissMeData/016710/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190100	241098560	9500	9500	9500	9500	1426
3	20240215	190000	241098560	9500	9500	9500	9500	0
4	20240215	185900	241098560	9500	9500	9500	9500	0
5	20240215	185800	241098560	9500	9500	9500	9500	0
6	20240215	185700	241098560	9500	9500	9500	9500	0
7	20240215	185600	241098560	9500	9500	9500	9500	0
8	20240215	185500	241098560	9500	9500	9500	9500	0
9	20240215	185400	241098560	9500	9500	9500	9500	0
10	20240215	185300	241098560	9500	9500	9500	9500	0
11	20240215	185200	241098560	9500	9500	9500	9500	0
12	20240215	185100	241098560	9500	9500	9500	9500	0
13	20240215	185000	241098560	9500	9500	9500	9500	0
14	20240215	184900	241098560	9500	9500	9500	9500	0
15	20240215	184800	241098560	9500	9500	9500	9500	0
16	20240215	184700	241098560	9500	9500	9500	9500	0
17	20240215	184600	241098560	9500	9500	9500	9500	0
18	20240215	184500	241098560	9500	9500	9500	9500	0
19	20240215	184400	241098560	9500	9500	9500	9500	0
20	20240215	184300	241098560	9500	9500	9500	9500	0
21	20240215	184200	241098560	9500	9500	9500	9500	0
22	20240215	184100	241098560	9500	9500	9500	9500	0
23	20240215	184000	241098560	9500	9500	9500	9500	0
24	20240215	183900	241098560	9500	9500	9500	9500	0
25	20240215	183800	241098560	9500	9500	9500	9500	0
26	20240215	183700	241098560	9500	9500	9500	9500	0
27	20240215	183600	241098560	9500	9500	9500	9500	0
28	20240215	183500	241098560	9500	9500	9500	9500	0
29	20240215	183400	241098560	9500	9500	9500	9500	0
30	20240215	183300	241098560	9500	9500	9500	9500	0
31	20240215	183200	241098560	9500	9500	9500	9500	0
32	20240215	183100	241098560	9500	9500	9500	9500	1426
33	20240215	183000	241098560	9500	9500	9500	9500	0
34	20240215	182900	241098560	9500	9500	9500	9500	0
35	20240215	182800	241098560	9500	9500	9500	9500	0
36	20240215	182700	241098560	9500	9500	9500	9500	0
37	20240215	182600	241098560	9500	9500	9500	9500	0
38	20240215	182500	241098560	9500	9500	9500	9500	0
39	20240215	182400	241098560	9500	9500	9500	9500	0
40	20240215	182300	241098560	9500	9500	9500	9500	0
41	20240215	182200	241098560	9500	9500	9500	9500	0
42	20240215	182100	241098560	9500	9500	9500	9500	0
43	20240215	182000	241098560	9500	9500	9500	9500	0
44	20240215	181900	241098560	9500	9500	9500	9500	0
45	20240215	181800	241098560	9500	9500	9500	9500	0
46	20240215	181700	241098560	9500	9500	9500	9500	0
47	20240215	181600	241098560	9500	9500	9500	9500	0
48	20240215	181500	241098560	9500	9500	9500	9500	0
49	20240215	181400	241098560	9500	9500	9500	9500	0
50	20240215	181300	241098560	9500	9500	9500	9500	0
51	20240215	181200	241098560	9500	9500	9500	9500	0
52	20240215	181100	241098560	9500	9500	9500	9500	0
53	20240215	181000	241098560	9500	9500	9500	9500	0
54	20240215	180900	241098560	9500	9500	9500	9500	0
55	20240215	180800	241098560	9500	9500	9500	9500	0
56	20240215	180700	241098560	9500	9500	9500	9500	0
57	20240215	180600	241098560	9500	9500	9500	9500	0
58	20240215	180500	241098560	9500	9500	9500	9500	0
59	20240215	180400	241098560	9500	9500	9500	9500	0
60	20240215	180300	241098560	9500	9500	9500	9500	0
61	20240215	180200	241098560	9500	9500	9500	9500	0
62	20240215	180100	241098560	9500	9500	9500	9500	1426
63	20240215	180000	241098560	9500	9500	9500	9500	0
64	20240215	175900	241098560	9500	9500	9500	9500	0
65	20240215	175800	241098560	9500	9500	9500	9500	0
66	20240215	175700	241098560	9500	9500	9500	9500	0
67	20240215	175600	241098560	9500	9500	9500	9500	0
68	20240215	175500	241098560	9500	9500	9500	9500	0
69	20240215	175400	241098560	9500	9500	9500	9500	0
70	20240215	175300	241098560	9500	9500	9500	9500	0
71	20240215	175200	241098560	9500	9500	9500	9500	0
72	20240215	175100	241098560	9500	9500	9500	9500	0
73	20240215	175000	241098560	9500	9500	9500	9500	0
74	20240215	174900	241098560	9500	9500	9500	9500	0
75	20240215	174800	241098560	9500	9500	9500	9500	0
76	20240215	174700	241098560	9500	9500	9500	9500	0
77	20240215	174600	241098560	9500	9500	9500	9500	0
78	20240215	174500	241098560	9500	9500	9500	9500	0
79	20240215	174400	241098560	9500	9500	9500	9500	0
80	20240215	174300	241098560	9500	9500	9500	9500	0
81	20240215	174200	241098560	9500	9500	9500	9500	0
82	20240215	174100	241098560	9500	9500	9500	9500	0
83	20240215	174000	241098560	9500	9500	9500	9500	0
84	20240215	173900	241098560	9500	9500	9500	9500	0
85	20240215	173800	241098560	9500	9500	9500	9500	0
86	20240215	173700	241098560	9500	9500	9500	9500	0
87	20240215	173600	241098560	9500	9500	9500	9500	0
88	20240215	173500	241098560	9500	9500	9500	9500	0
89	20240215	173400	241098560	9500	9500	9500	9500	0
90	20240215	173300	241098560	9500	9500	9500	9500	0
91	20240215	173200	241098560	9500	9500	9500	9500	0
92	20240215	173100	241098560	9500	9500	9500	9500	1426
93	20240215	173000	241098560	9500	9500	9500	9500	0
94	20240215	172900	241098560	9500	9500	9500	9500	0
95	20240215	172800	241098560	9500	9500	9500	9500	0
96	20240215	172700	241098560	9500	9500	9500	9500	0
97	20240215	172600	241098560	9500	9500	9500	9500	0
98	20240215	172500	241098560	9500	9500	9500	9500	0
99	20240215	172400	241098560	9500	9500	9500	9500	0
100	20240215	172300	241098560	9500	9500	9500	9500	0
101	20240215	172200	241098560	9500	9500	9500	9500	0
102	20240215	172100	241098560	9500	9500	9500	9500	0
103	20240215	172000	241098560	9500	9500	9500	9500	0
104	20240215	171900	241098560	9500	9500	9500	9500	0
105	20240215	171800	241098560	9500	9500	9500	9500	0
106	20240215	171700	241098560	9500	9500	9500	9500	0
107	20240215	171600	241098560	9500	9500	9500	9500	0
108	20240215	171500	241098560	9500	9500	9500	9500	0
109	20240215	171400	241098560	9500	9500	9500	9500	0
110	20240215	171300	241098560	9500	9500	9500	9500	0
111	20240215	171200	241098560	9500	9500	9500	9500	0
112	20240215	171100	241098560	9500	9500	9500	9500	0
113	20240215	171000	241098560	9500	9500	9500	9500	0
114	20240215	170900	241098560	9500	9500	9500	9500	0
115	20240215	170800	241098560	9500	9500	9500	9500	0
116	20240215	170700	241098560	9500	9500	9500	9500	0
117	20240215	170600	241098560	9500	9500	9500	9500	0
118	20240215	170500	241098560	9500	9500	9500	9500	0
119	20240215	170400	241098560	9500	9500	9500	9500	0
120	20240215	170300	241098560	9500	9500	9500	9500	0
121	20240215	170200	241098560	9500	9500	9500	9500	0
122	20240215	170100	241098560	9500	9500	9500	9500	1426
123	20240215	170000	241098560	9500	9500	9500	9500	0
124	20240215	165900	241098560	9500	9500	9500	9500	0
125	20240215	165800	241098560	9500	9500	9500	9500	0
126	20240215	165700	241098560	9500	9500	9500	9500	0
127	20240215	165600	241098560	9500	9500	9500	9500	0
128	20240215	165500	241098560	9500	9500	9500	9500	0
129	20240215	165400	241098560	9500	9500	9500	9500	0
130	20240215	165300	241098560	9500	9500	9500	9500	0
131	20240215	165200	241098560	9500	9500	9500	9500	0
132	20240215	165100	241098560	9500	9500	9500	9500	0
133	20240215	165000	241098560	9500	9500	9500	9500	0
134	20240215	164900	241098560	9500	9500	9500	9500	0
135	20240215	164800	241098560	9500	9500	9500	9500	0
136	20240215	164700	241098560	9500	9500	9500	9500	0
137	20240215	164600	241098560	9500	9500	9500	9500	0
138	20240215	164500	241098560	9500	9500	9500	9500	0
139	20240215	164400	241098560	9500	9500	9500	9500	0
140	20240215	164300	241098560	9500	9500	9500	9500	0
141	20240215	164200	241098560	9500	9500	9500	9500	0
142	20240215	164100	241098560	9500	9500	9500	9500	0
143	20240215	164000	241098560	9500	9500	9500	9500	0
144	20240215	163900	241098560	9500	9500	9500	9500	0
145	20240215	163800	241098560	9500	9500	9500	9500	0
146	20240215	163700	241098560	9500	9500	9500	9500	0
147	20240215	163600	241098560	9500	9500	9500	9500	0
148	20240215	163500	241098560	9500	9500	9500	9500	0
149	20240215	163400	241098560	9500	9500	9500	9500	0
150	20240215	163300	241098560	9500	9500	9500	9500	0
151	20240215	163200	241098560	9500	9500	9500	9500	0
152	20240215	163100	241098560	9500	9500	9500	9500	1426
153	20240215	163000	241098560	9500	9500	9500	9500	0
154	20240215	162900	241098560	9500	9500	9500	9500	0
155	20240215	162800	241098560	9500	9500	9500	9500	0
156	20240215	162700	241098560	9500	9500	9500	9500	0
157	20240215	162600	241098560	9500	9500	9500	9500	0
158	20240215	162500	241098560	9500	9500	9500	9500	0
159	20240215	162400	241098560	9500	9500	9500	9500	0
160	20240215	162300	241098560	9500	9500	9500	9500	0
161	20240215	162200	241098560	9500	9500	9500	9500	0
162	20240215	162100	241098560	9500	9500	9500	9500	0
163	20240215	162000	241098560	9500	9500	9500	9500	0
164	20240215	161900	241098560	9500	9500	9500	9500	0
165	20240215	161800	241098560	9500	9500	9500	9500	0
166	20240215	161700	241098560	9500	9500	9500	9500	0
167	20240215	161600	241098560	9500	9500	9500	9500	0
168	20240215	161500	241098560	9500	9500	9500	9500	0
169	20240215	161400	241098560	9500	9500	9500	9500	0
170	20240215	161300	241098560	9500	9500	9500	9500	0
171	20240215	161200	241098560	9500	9500	9500	9500	0
172	20240215	161100	241098560	9500	9500	9500	9500	0
173	20240215	161000	241098560	9500	9500	9500	9500	0
174	20240215	160900	241098560	9500	9500	9500	9500	0
175	20240215	160800	241098560	9500	9500	9500	9500	0
176	20240215	160700	241098560	9500	9500	9500	9500	0
177	20240215	160600	241098560	9500	9500	9500	9500	0
178	20240215	160500	241098560	9500	9500	9500	9500	0
179	20240215	160400	241098560	9500	9500	9500	9500	0
180	20240215	160300	241098560	9500	9500	9500	9500	0
181	20240215	160200	241098560	9500	9500	9500	9500	0
182	20240215	160100	241098560	9500	9500	9500	9500	1426
183	20240215	160000	241098560	9500	9500	9500	9500	0
184	20240215	155900	241098560	9500	9500	9500	9500	0
185	20240215	155800	241098560	9500	9500	9500	9500	0
186	20240215	155700	241098560	9500	9500	9500	9500	0
187	20240215	155600	241098560	9500	9500	9500	9500	0
188	20240215	155500	241098560	9500	9500	9500	9500	0
189	20240215	155400	241098560	9500	9500	9500	9500	0
190	20240215	155300	241098560	9500	9500	9500	9500	0
191	20240215	155200	241098560	9500	9500	9500	9500	0
192	20240215	155100	241098560	9500	9500	9500	9500	0
193	20240215	155000	241098560	9500	9500	9500	9500	0
194	20240215	154900	241098560	9500	9500	9500	9500	0
195	20240215	154800	241098560	9500	9500	9500	9500	0
196	20240215	154700	241098560	9500	9500	9500	9500	0
197	20240215	154600	241098560	9500	9500	9500	9500	0
198	20240215	154500	241098560	9500	9500	9500	9500	0
199	20240215	154400	241098560	9500	9500	9500	9500	0
200	20240215	154300	241098560	9500	9500	9500	9500	0
201	20240215	154200	241098560	9500	9500	9500	9500	0
202	20240215	154100	241098560	9500	9500	9500	9500	0
203	20240215	154000	241098560	9500	9500	9500	9500	0
204	20240215	153900	241098560	9500	9500	9500	9500	0
205	20240215	153800	241098560	9500	9500	9500	9500	0
206	20240215	153700	241098560	9500	9500	9500	9500	0
207	20240215	153600	241098560	9500	9500	9500	9500	0
208	20240215	153500	241098560	9500	9500	9500	9500	0
209	20240215	153400	241098560	9500	9500	9500	9500	0
210	20240215	153300	241098560	9500	9500	9500	9500	0
211	20240215	153200	241098560	9500	9500	9500	9500	0
212	20240215	153100	241098560	9500	9500	9500	9500	1426
213	20240215	153000	241098560	9500	9500	9500	9500	1426
214	20240215	152900	227551560	9500	9500	9500	9500	0
215	20240215	152800	227551560	9500	9500	9500	9500	0
216	20240215	152700	227551560	9500	9500	9500	9500	0
217	20240215	152600	227551560	9500	9500	9500	9500	0
218	20240215	152500	227551560	9500	9500	9500	9500	0
219	20240215	152400	227551560	9500	9500	9500	9500	0
220	20240215	152300	227551560	9500	9500	9500	9500	0
221	20240215	152200	227551560	9500	9500	9500	9500	0
222	20240215	152100	227551560	9500	9500	9500	9500	0
223	20240215	152000	227551560	9500	9500	9500	9500	0
224	20240215	151900	227551560	9500	9520	9520	9500	148
225	20240215	151800	226144200	9500	9500	9500	9500	19
226	20240215	151700	225963700	9520	9520	9520	9520	10
227	20240215	151600	225868500	9500	9510	9530	9500	85
228	20240215	151500	225059630	9510	9510	9510	9510	54
229	20240215	151400	224546090	9530	9510	9530	9510	4
230	20240215	151300	224507990	9510	9510	9510	9500	830
231	20240215	151200	216618060	9510	9540	9540	9510	12
232	20240215	151100	216503640	9500	9510	9510	9500	784
233	20240215	151000	209048300	9540	9540	9540	9540	1
234	20240215	150900	209038760	9540	9530	9540	9530	51
235	20240215	150800	208552720	9540	9540	9540	9540	0
236	20240215	150700	208552720	9540	9540	9540	9540	0
237	20240215	150600	208552720	9540	9540	9540	9540	6
238	20240215	150500	208495480	9540	9520	9540	9520	53
239	20240215	150400	207990890	9520	9520	9520	9520	0
240	20240215	150300	207990890	9520	9520	9520	9520	0
241	20240215	150200	207990890	9520	9520	9520	9520	7
242	20240215	150100	207924250	9510	9510	9510	9510	0
243	20240215	150000	207924250	9510	9520	9520	9510	4
244	20240215	145900	207886180	9510	9510	9510	9510	181
245	20240215	145800	206164870	9510	9510	9510	9510	27
246	20240215	145700	205908100	9530	9530	9530	9530	1
247	20240215	145600	205898570	9510	9510	9510	9510	0
248	20240215	145500	205898570	9510	9510	9510	9510	0
249	20240215	145400	205898570	9510	9510	9510	9510	0
250	20240215	145300	205898570	9510	9510	9510	9510	0
251	20240215	145200	205898570	9510	9510	9510	9510	0
252	20240215	145100	205898570	9510	9510	9510	9510	0
253	20240215	145000	205898570	9510	9510	9510	9510	101
254	20240215	144900	204938060	9520	9520	9520	9520	150
255	20240215	144800	203510060	9520	9510	9520	9510	35
256	20240215	144700	203177150	9510	9510	9510	9510	6
257	20240215	144600	203120090	9510	9510	9510	9510	10
258	20240215	144500	203024990	9510	9510	9510	9510	82
259	20240215	144400	202245170	9510	9510	9510	9510	227
260	20240215	144300	200086400	9510	9510	9510	9510	0
261	20240215	144200	200086400	9510	9510	9510	9510	23
262	20240215	144100	199867670	9520	9510	9520	9510	155
263	20240215	144000	198392120	9510	9510	9510	9510	579
264	20240215	143900	192885830	9510	9510	9510	9510	0
265	20240215	143800	192885830	9510	9510	9510	9510	2
266	20240215	143700	192866810	9510	9510	9510	9510	1338
267	20240215	143600	180142430	9510	9510	9510	9510	19
268	20240215	143500	179961740	9510	9510	9510	9510	26
269	20240215	143400	179714480	9520	9520	9520	9520	0
270	20240215	143300	179714480	9520	9510	9520	9510	72
271	20240215	143200	179029740	9520	9520	9520	9520	1
272	20240215	143100	179020220	9510	9510	9510	9510	9
273	20240215	143000	178934630	9510	9510	9510	9510	50
274	20240215	142900	178459130	9520	9520	9520	9520	57
275	20240215	142800	177916490	9520	9520	9520	9520	0
276	20240215	142700	177916490	9520	9520	9520	9520	0
277	20240215	142600	177916490	9520	9520	9520	9520	6
278	20240215	142500	177859370	9520	9520	9520	9520	0
279	20240215	142400	177859370	9520	9520	9520	9520	10
280	20240215	142300	177764170	9520	9520	9520	9520	20
281	20240215	142200	177573770	9520	9520	9520	9520	0
282	20240215	142100	177573770	9520	9520	9520	9520	6
283	20240215	142000	177516650	9520	9520	9520	9520	1
284	20240215	141900	177507130	9520	9530	9530	9520	75
285	20240215	141800	176793120	9530	9530	9530	9530	0
286	20240215	141700	176793120	9530	9520	9530	9520	105
287	20240215	141600	175793470	9520	9520	9520	9520	0
288	20240215	141500	175793470	9520	9530	9530	9520	4
289	20240215	141400	175755380	9520	9520	9520	9520	0
290	20240215	141300	175755380	9520	9530	9530	9520	3
291	20240215	141200	175726810	9510	9510	9510	9510	0
292	20240215	141100	175726810	9510	9510	9510	9510	70
293	20240215	141000	175061110	9510	9510	9510	9510	0
294	20240215	140900	175061110	9510	9520	9520	9510	29
295	20240215	140800	174785280	9520	9520	9520	9510	94
296	20240215	140700	173891270	9520	9520	9520	9520	2
297	20240215	140600	173872230	9520	9520	9520	9520	0
298	20240215	140500	173872230	9520	9520	9520	9520	0
299	20240215	140400	173872230	9520	9520	9520	9520	7
300	20240215	140300	173805590	9520	9520	9520	9510	7
301	20240215	140200	173738960	9510	9520	9520	9510	109
302	20240215	140100	172701360	9510	9510	9510	9510	0
303	20240215	140000	172701360	9510	9510	9510	9510	0
304	20240215	135900	172701360	9510	9510	9510	9510	0
305	20240215	135800	172701360	9510	9510	9510	9510	1
306	20240215	135700	172691850	9510	9510	9510	9510	27
307	20240215	135600	172435080	9510	9510	9510	9510	0
308	20240215	135500	172435080	9510	9520	9520	9510	2226
309	20240215	135400	151248110	9520	9520	9520	9520	0
310	20240215	135300	151248110	9520	9520	9520	9520	0
311	20240215	135200	151248110	9520	9530	9530	9520	300
312	20240215	135100	148391640	9540	9540	9540	9540	0
313	20240215	135000	148391640	9540	9540	9540	9540	5
314	20240215	134900	148343940	9540	9540	9540	9540	0
315	20240215	134800	148343940	9540	9540	9540	9540	0
316	20240215	134700	148343940	9540	9540	9540	9540	9
317	20240215	134600	148258080	9530	9530	9530	9530	0
318	20240215	134500	148258080	9530	9530	9530	9530	0
319	20240215	134400	148258080	9530	9530	9530	9530	128
320	20240215	134300	147038240	9520	9520	9520	9520	3
321	20240215	134200	147009680	9520	9520	9520	9520	67
322	20240215	134100	146371840	9540	9540	9540	9530	76
323	20240215	134000	145647540	9550	9550	9550	9550	1
324	20240215	133900	145637990	9550	9550	9550	9550	102
325	20240215	133800	144663890	9550	9540	9550	9540	100
326	20240215	133700	143709390	9530	9530	9530	9530	0
327	20240215	133600	143709390	9530	9530	9530	9530	0
328	20240215	133500	143709390	9530	9530	9530	9530	2
329	20240215	133400	143690330	9530	9530	9530	9530	301
330	20240215	133300	140821800	9530	9530	9530	9530	0
331	20240215	133200	140821800	9530	9550	9550	9530	70
332	20240215	133100	140153860	9530	9530	9530	9530	0
333	20240215	133000	140153860	9530	9530	9530	9530	0
334	20240215	132900	140153860	9530	9530	9530	9530	0
335	20240215	132800	140153860	9530	9530	9530	9530	0
336	20240215	132700	140153860	9530	9530	9530	9530	0
337	20240215	132600	140153860	9530	9530	9530	9530	100
338	20240215	132500	139200860	9530	9530	9530	9530	0
339	20240215	132400	139200860	9530	9530	9530	9530	0
340	20240215	132300	139200860	9530	9530	9530	9530	0
341	20240215	132200	139200860	9530	9550	9550	9530	88
342	20240215	132100	138360820	9530	9530	9530	9530	0
343	20240215	132000	138360820	9530	9530	9530	9530	10
344	20240215	131900	138265520	9530	9530	9530	9530	0
345	20240215	131800	138265520	9530	9530	9530	9530	0
346	20240215	131700	138265520	9530	9530	9530	9530	0
347	20240215	131600	138265520	9530	9530	9530	9530	0
348	20240215	131500	138265520	9530	9530	9530	9530	60
349	20240215	131400	137693720	9530	9540	9540	9530	311
350	20240215	131300	134728890	9540	9540	9540	9540	0
351	20240215	131200	134728890	9540	9540	9540	9540	0
352	20240215	131100	134728890	9540	9540	9540	9540	0
353	20240215	131000	134728890	9540	9540	9540	9540	0
354	20240215	130900	134728890	9540	9540	9540	9540	6
355	20240215	130800	134671650	9540	9540	9540	9540	55
356	20240215	130700	134146950	9540	9540	9540	9540	0
357	20240215	130600	134146950	9540	9540	9540	9540	2
358	20240215	130500	134127870	9540	9540	9540	9540	3
359	20240215	130400	134099250	9540	9540	9540	9540	2
360	20240215	130300	134080170	9530	9530	9530	9530	0
361	20240215	130200	134080170	9530	9530	9530	9530	100
362	20240215	130100	133127170	9540	9530	9540	9530	5
363	20240215	130000	133079500	9530	9530	9530	9530	1
364	20240215	125900	133069970	9530	9530	9530	9530	1
365	20240215	125800	133060440	9540	9540	9540	9540	52
366	20240215	125700	132564360	9540	9540	9540	9540	0
367	20240215	125600	132564360	9540	9540	9540	9540	5
368	20240215	125500	132516660	9550	9550	9550	9550	0
369	20240215	125400	132516660	9550	9540	9550	9540	228
370	20240215	125300	130341520	9540	9540	9540	9540	101
371	20240215	125200	129377980	9530	9530	9530	9530	223
372	20240215	125100	127252790	9530	9520	9530	9520	500
373	20240215	125000	122490790	9530	9530	9530	9530	400
374	20240215	124900	118678790	9520	9520	9520	9520	0
375	20240215	124800	118678790	9520	9520	9520	9520	0
376	20240215	124700	118678790	9520	9520	9520	9520	0
377	20240215	124600	118678790	9520	9520	9520	9520	0
378	20240215	124500	118678790	9520	9520	9520	9520	1
379	20240215	124400	118669270	9520	9520	9520	9510	137
380	20240215	124300	117365300	9520	9520	9520	9520	31
381	20240215	124200	117070180	9520	9520	9530	9510	1121
382	20240215	124100	106402350	9520	9520	9520	9520	15
383	20240215	124000	106259550	9520	9520	9520	9520	459
384	20240215	123900	101889870	9530	9540	9540	9530	347
385	20240215	123800	98582950	9530	9530	9530	9530	0
386	20240215	123700	98582950	9530	9530	9530	9530	0
387	20240215	123600	98582950	9530	9530	9530	9530	0
388	20240215	123500	98582950	9530	9530	9530	9530	0
389	20240215	123400	98582950	9530	9530	9530	9530	0
390	20240215	123300	98582950	9530	9540	9540	9530	124
391	20240215	123200	97400230	9530	9530	9530	9530	0
392	20240215	123100	97400230	9530	9530	9530	9530	50
393	20240215	123000	96923730	9530	9530	9530	9530	0
394	20240215	122900	96923730	9530	9530	9530	9530	50
395	20240215	122800	96447230	9530	9530	9530	9530	0
396	20240215	122700	96447230	9530	9530	9530	9530	0
397	20240215	122600	96447230	9530	9530	9530	9530	0
398	20240215	122500	96447230	9530	9530	9530	9530	1
399	20240215	122400	96437700	9530	9530	9530	9530	2
400	20240215	122300	96418640	9520	9560	9560	9520	618
401	20240215	122200	90532760	9520	9530	9530	9520	509
402	20240215	122100	85682400	9540	9540	9540	9540	523
403	20240215	122000	80692980	9550	9550	9550	9550	0
404	20240215	121900	80692980	9550	9550	9550	9550	0
405	20240215	121800	80692980	9550	9550	9550	9550	23
406	20240215	121700	80473330	9550	9550	9550	9550	1
407	20240215	121600	80463780	9550	9550	9550	9550	6
408	20240215	121500	80406480	9550	9550	9550	9550	0
409	20240215	121400	80406480	9550	9550	9550	9550	0
410	20240215	121300	80406480	9550	9560	9560	9550	70
411	20240215	121200	79737930	9560	9560	9560	9560	1
412	20240215	121100	79728370	9550	9550	9550	9550	0
413	20240215	121000	79728370	9550	9550	9550	9550	51
414	20240215	120900	79241320	9540	9540	9540	9540	27
415	20240215	120800	78983740	9550	9550	9550	9550	9
416	20240215	120700	78897790	9550	9550	9550	9550	0
417	20240215	120600	78897790	9550	9550	9550	9550	10
418	20240215	120500	78802290	9530	9540	9540	9530	20
419	20240215	120400	78611590	9540	9550	9550	9540	2
420	20240215	120300	78592500	9550	9550	9550	9540	200
421	20240215	120200	76684350	9560	9560	9560	9560	0
422	20240215	120100	76684350	9560	9560	9560	9560	0
423	20240215	120000	76684350	9560	9560	9560	9560	0
424	20240215	115900	76684350	9560	9560	9560	9560	0
425	20240215	115800	76684350	9560	9560	9560	9560	0
426	20240215	115700	76684350	9560	9560	9560	9560	0
427	20240215	115600	76684350	9560	9560	9560	9560	15
428	20240215	115500	76540950	9560	9560	9560	9560	12
429	20240215	115400	76426230	9560	9560	9560	9560	50
430	20240215	115300	75948230	9550	9550	9550	9550	0
431	20240215	115200	75948230	9550	9550	9550	9550	0
432	20240215	115100	75948230	9550	9550	9550	9550	0
433	20240215	115000	75948230	9550	9550	9550	9550	0
434	20240215	114900	75948230	9550	9550	9550	9550	0
435	20240215	114800	75948230	9550	9550	9550	9550	0
436	20240215	114700	75948230	9550	9550	9550	9550	236
437	20240215	114600	73694430	9560	9560	9560	9560	10
438	20240215	114500	73598830	9560	9560	9560	9560	0
439	20240215	114400	73598830	9560	9560	9560	9560	1
440	20240215	114300	73589270	9570	9570	9570	9570	0
441	20240215	114200	73589270	9570	9570	9570	9570	0
442	20240215	114100	73589270	9570	9570	9570	9570	0
443	20240215	114000	73589270	9570	9570	9570	9570	0
444	20240215	113900	73589270	9570	9570	9570	9570	0
445	20240215	113800	73589270	9570	9570	9570	9570	2
446	20240215	113700	73570130	9570	9550	9570	9550	6
447	20240215	113600	73512750	9550	9560	9560	9550	26
448	20240215	113500	73264440	9570	9570	9570	9570	0
449	20240215	113400	73264440	9570	9570	9570	9570	5
450	20240215	113300	73216590	9580	9580	9580	9580	0
451	20240215	113200	73216590	9580	9580	9580	9580	0
452	20240215	113100	73216590	9580	9580	9580	9580	0
453	20240215	113000	73216590	9580	9580	9580	9580	0
454	20240215	112900	73216590	9580	9580	9580	9580	0
455	20240215	112800	73216590	9580	9580	9580	9580	0
456	20240215	112700	73216590	9580	9580	9580	9580	0
457	20240215	112600	73216590	9580	9580	9580	9580	0
458	20240215	112500	73216590	9580	9580	9580	9580	0
459	20240215	112400	73216590	9580	9580	9580	9580	0
460	20240215	112300	73216590	9580	9580	9580	9580	0
461	20240215	112200	73216590	9580	9580	9580	9580	5
462	20240215	112100	73168690	9600	9600	9600	9580	152
463	20240215	112000	71709510	9600	9550	9600	9550	94
464	20240215	111900	70809790	9540	9540	9540	9540	50
465	20240215	111800	70332790	9550	9550	9550	9550	0
466	20240215	111700	70332790	9550	9550	9550	9550	4
467	20240215	111600	70294590	9550	9550	9550	9550	0
468	20240215	111500	70294590	9550	9550	9550	9550	0
469	20240215	111400	70294590	9550	9570	9570	9550	43
470	20240215	111300	69883140	9560	9570	9570	9560	113
471	20240215	111200	68802760	9600	9590	9600	9590	34
472	20240215	111100	68476370	9590	9590	9590	9590	9
473	20240215	111000	68390060	9580	9580	9580	9580	0
474	20240215	110900	68390060	9580	9580	9580	9580	31
475	20240215	110800	68093080	9580	9580	9580	9580	148
476	20240215	110700	66675240	9570	9570	9570	9570	8
477	20240215	110600	66598680	9550	9560	9560	9550	12
478	20240215	110500	66484000	9560	9560	9560	9560	2
479	20240215	110400	66464880	9570	9570	9570	9570	0
480	20240215	110300	66464880	9570	9570	9570	9570	0
481	20240215	110200	66464880	9570	9560	9570	9560	36
482	20240215	110100	66120420	9560	9560	9560	9560	0
483	20240215	110000	66120420	9560	9560	9560	9560	18
484	20240215	105900	65948340	9540	9530	9540	9530	88
485	20240215	105800	65108910	9530	9530	9530	9530	13
486	20240215	105700	64985020	9530	9560	9560	9530	360
487	20240215	105600	61546050	9580	9580	9580	9580	0
488	20240215	105500	61546050	9580	9580	9580	9580	1
489	20240215	105400	61536470	9580	9560	9580	9560	20
490	20240215	105300	61345120	9560	9560	9560	9560	1
491	20240215	105200	61335560	9550	9550	9550	9550	0
492	20240215	105100	61335560	9550	9560	9560	9550	54
493	20240215	105000	60819730	9550	9550	9550	9550	2
494	20240215	104900	60800630	9540	9540	9540	9540	12
495	20240215	104800	60686150	9540	9540	9540	9540	20
496	20240215	104700	60495350	9540	9540	9540	9540	1
497	20240215	104600	60485810	9550	9550	9550	9550	3
498	20240215	104500	60457160	9550	9550	9550	9550	0
499	20240215	104400	60457160	9550	9550	9550	9550	0
500	20240215	104300	60457160	9550	9550	9550	9550	17
501	20240215	104200	60294810	9550	9550	9550	9550	11
502	20240215	104100	60189760	9550	9550	9550	9550	10
503	20240215	104000	60094260	9550	9550	9550	9550	20
504	20240215	103900	59903260	9550	9550	9550	9550	0
505	20240215	103800	59903260	9550	9540	9550	9540	101
506	20240215	103700	58939710	9540	9540	9540	9540	95
507	20240215	103600	58033410	9540	9530	9540	9530	3
508	20240215	103500	58004810	9530	9550	9550	9530	778
509	20240215	103400	50587990	9550	9560	9560	9550	43
510	20240215	103300	50176920	9560	9560	9560	9560	1
511	20240215	103200	50167360	9560	9560	9560	9560	60
512	20240215	103100	49593760	9560	9560	9560	9560	1
513	20240215	103000	49584200	9570	9570	9570	9570	0
514	20240215	102900	49584200	9570	9570	9570	9570	8
515	20240215	102800	49507640	9560	9560	9560	9560	0
516	20240215	102700	49507640	9560	9560	9560	9560	0
517	20240215	102600	49507640	9560	9560	9560	9560	0
518	20240215	102500	49507640	9560	9560	9560	9560	0
519	20240215	102400	49507640	9560	9560	9560	9560	0
520	20240215	102300	49507640	9560	9560	9570	9560	4
521	20240215	102200	49469390	9570	9550	9570	9550	165
522	20240215	102100	47893530	9560	9560	9560	9560	0
523	20240215	102000	47893530	9560	9560	9560	9560	8
524	20240215	101900	47817050	9560	9560	9560	9560	0
525	20240215	101800	47817050	9560	9560	9560	9560	10
526	20240215	101700	47721450	9560	9560	9560	9560	0
527	20240215	101600	47721450	9560	9560	9560	9560	0
528	20240215	101500	47721450	9560	9560	9560	9560	2
529	20240215	101400	47702330	9560	9560	9560	9560	14
530	20240215	101300	47568490	9550	9550	9550	9550	0
531	20240215	101200	47568490	9550	9550	9550	9550	1
532	20240215	101100	47558940	9560	9560	9560	9560	5
533	20240215	101000	47511140	9550	9560	9560	9550	9
534	20240215	100900	47425180	9560	9560	9560	9560	3
535	20240215	100800	47396500	9550	9550	9550	9550	0
536	20240215	100700	47396500	9550	9560	9560	9550	2
537	20240215	100600	47377390	9550	9570	9570	9550	120
538	20240215	100500	46229130	9570	9570	9570	9570	3
539	20240215	100400	46200420	9570	9580	9580	9570	71
540	20240215	100300	45520270	9580	9620	9620	9580	21
541	20240215	100200	45318390	9570	9580	9600	9570	110
542	20240215	100100	44265000	9570	9570	9570	9570	0
543	20240215	100000	44265000	9570	9570	9570	9570	1
544	20240215	095900	44255430	9570	9570	9570	9570	2
545	20240215	095800	44236290	9570	9570	9570	9570	4
546	20240215	095700	44198010	9570	9570	9570	9570	0
547	20240215	095600	44198010	9570	9580	9580	9570	4
548	20240215	095500	44159700	9580	9580	9580	9580	6
549	20240215	095400	44102220	9570	9570	9570	9570	0
550	20240215	095300	44102220	9570	9570	9570	9570	6
551	20240215	095200	44044800	9550	9550	9550	9550	0
552	20240215	095100	44044800	9550	9560	9560	9540	112
553	20240215	095000	42975880	9580	9580	9580	9580	0
554	20240215	094900	42975880	9580	9580	9580	9580	0
555	20240215	094800	42975880	9580	9580	9580	9580	0
556	20240215	094700	42975880	9580	9580	9580	9580	0
557	20240215	094600	42975880	9580	9580	9580	9580	0
558	20240215	094500	42975880	9580	9600	9600	9580	3
559	20240215	094400	42947100	9600	9570	9600	9570	21
560	20240215	094300	42745800	9560	9560	9560	9560	5
561	20240215	094200	42698000	9560	9560	9560	9550	109
562	20240215	094100	41656970	9560	9560	9560	9550	175
563	20240215	094000	39985490	9560	9560	9560	9560	75
564	20240215	093900	39268490	9560	9560	9560	9560	1
565	20240215	093800	39258930	9560	9560	9560	9560	0
566	20240215	093700	39258930	9560	9560	9560	9560	6
567	20240215	093600	39201570	9560	9560	9560	9560	22
568	20240215	093500	38991250	9550	9550	9550	9550	2
569	20240215	093400	38972150	9580	9580	9580	9580	12
570	20240215	093300	38857190	9580	9580	9580	9580	1
571	20240215	093200	38847610	9620	9630	9630	9620	3
572	20240215	093100	38818730	9560	9560	9660	9560	200
573	20240215	093000	36903640	9560	9560	9560	9560	1
574	20240215	092900	36894080	9560	9540	9560	9540	184
575	20240215	092800	35137670	9540	9530	9540	9530	106
576	20240215	092700	34126440	9540	9540	9540	9540	0
577	20240215	092600	34126440	9540	9530	9540	9530	10
578	20240215	092500	34031120	9540	9530	9540	9530	12
579	20240215	092400	33916670	9530	9540	9540	9530	203
580	20240215	092300	31980800	9550	9540	9550	9540	35
581	20240215	092200	31646840	9530	9550	9550	9530	738
582	20240215	092100	24604460	9560	9550	9560	9550	18
583	20240215	092000	24432550	9550	9570	9570	9550	51
584	20240215	091900	23945480	9560	9550	9560	9540	380
585	20240215	091800	20314430	9550	9550	9550	9550	10
586	20240215	091700	20218930	9560	9560	9560	9560	157
587	20240215	091600	18718010	9560	9570	9570	9560	2
588	20240215	091500	18698880	9550	9550	9550	9550	50
589	20240215	091400	18221380	9560	9550	9560	9550	116
590	20240215	091300	17113570	9550	9550	9550	9550	44
591	20240215	091200	16693370	9550	9560	9570	9550	154
592	20240215	091100	15222150	9560	9560	9560	9560	1
593	20240215	091000	15212590	9550	9610	9610	9550	379
594	20240215	090900	11590490	9610	9570	9610	9570	52
595	20240215	090800	11092040	9570	9570	9570	9570	22
596	20240215	090700	10881500	9570	9580	9580	9570	267
597	20240215	090600	8326290	9570	9640	9680	9570	253
598	20240215	090500	5886150	9590	9590	9590	9590	0
599	20240215	090400	5886150	9590	9590	9590	9590	5
600	20240215	090300	5838200	9590	9590	9590	9590	8
601	20240215	090200	5761480	9590	9590	9590	9590	0
602	20240215	090100	5761480	9590	9610	9610	9590	498
603	20240215	090000	981620	9620	9630	9630	9620	102