KissMeData/036890/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191900	891706490	9820	9820	9820	9820	1428
3	20240215	191800	891706490	9820	9820	9820	9820	0
4	20240215	191700	891706490	9820	9820	9820	9820	0
5	20240215	191600	891706490	9820	9820	9820	9820	0
6	20240215	191500	891706490	9820	9820	9820	9820	0
7	20240215	191400	891706490	9820	9820	9820	9820	0
8	20240215	191300	891706490	9820	9820	9820	9820	0
9	20240215	191200	891706490	9820	9820	9820	9820	0
10	20240215	191100	891706490	9820	9820	9820	9820	0
11	20240215	191000	891706490	9820	9820	9820	9820	0
12	20240215	190900	891706490	9820	9820	9820	9820	0
13	20240215	190800	891706490	9820	9820	9820	9820	0
14	20240215	190700	891706490	9820	9820	9820	9820	0
15	20240215	190600	891706490	9820	9820	9820	9820	0
16	20240215	190500	891706490	9820	9820	9820	9820	0
17	20240215	190400	891706490	9820	9820	9820	9820	0
18	20240215	190300	891706490	9820	9820	9820	9820	0
19	20240215	190200	891706490	9820	9820	9820	9820	0
20	20240215	190100	891706490	9820	9820	9820	9820	0
21	20240215	190000	891706490	9820	9820	9820	9820	0
22	20240215	185900	891706490	9820	9820	9820	9820	0
23	20240215	185800	891706490	9820	9820	9820	9820	0
24	20240215	185700	891706490	9820	9820	9820	9820	0
25	20240215	185600	891706490	9820	9820	9820	9820	0
26	20240215	185500	891706490	9820	9820	9820	9820	0
27	20240215	185400	891706490	9820	9820	9820	9820	0
28	20240215	185300	891706490	9820	9820	9820	9820	0
29	20240215	185200	891706490	9820	9820	9820	9820	0
30	20240215	185100	891706490	9820	9820	9820	9820	0
31	20240215	185000	891706490	9820	9820	9820	9820	0
32	20240215	184900	891706490	9820	9820	9820	9820	1428
33	20240215	184800	891706490	9820	9820	9820	9820	0
34	20240215	184700	891706490	9820	9820	9820	9820	0
35	20240215	184600	891706490	9820	9820	9820	9820	0
36	20240215	184500	891706490	9820	9820	9820	9820	0
37	20240215	184400	891706490	9820	9820	9820	9820	0
38	20240215	184300	891706490	9820	9820	9820	9820	0
39	20240215	184200	891706490	9820	9820	9820	9820	0
40	20240215	184100	891706490	9820	9820	9820	9820	0
41	20240215	184000	891706490	9820	9820	9820	9820	0
42	20240215	183900	891706490	9820	9820	9820	9820	0
43	20240215	183800	891706490	9820	9820	9820	9820	0
44	20240215	183700	891706490	9820	9820	9820	9820	0
45	20240215	183600	891706490	9820	9820	9820	9820	0
46	20240215	183500	891706490	9820	9820	9820	9820	0
47	20240215	183400	891706490	9820	9820	9820	9820	0
48	20240215	183300	891706490	9820	9820	9820	9820	0
49	20240215	183200	891706490	9820	9820	9820	9820	0
50	20240215	183100	891706490	9820	9820	9820	9820	0
51	20240215	183000	891706490	9820	9820	9820	9820	0
52	20240215	182900	891706490	9820	9820	9820	9820	0
53	20240215	182800	891706490	9820	9820	9820	9820	0
54	20240215	182700	891706490	9820	9820	9820	9820	0
55	20240215	182600	891706490	9820	9820	9820	9820	0
56	20240215	182500	891706490	9820	9820	9820	9820	0
57	20240215	182400	891706490	9820	9820	9820	9820	0
58	20240215	182300	891706490	9820	9820	9820	9820	0
59	20240215	182200	891706490	9820	9820	9820	9820	0
60	20240215	182100	891706490	9820	9820	9820	9820	0
61	20240215	182000	891706490	9820	9820	9820	9820	0
62	20240215	181900	891706490	9820	9820	9820	9820	1428
63	20240215	181800	891706490	9820	9820	9820	9820	0
64	20240215	181700	891706490	9820	9820	9820	9820	0
65	20240215	181600	891706490	9820	9820	9820	9820	0
66	20240215	181500	891706490	9820	9820	9820	9820	0
67	20240215	181400	891706490	9820	9820	9820	9820	0
68	20240215	181300	891706490	9820	9820	9820	9820	0
69	20240215	181200	891706490	9820	9820	9820	9820	0
70	20240215	181100	891706490	9820	9820	9820	9820	0
71	20240215	181000	891706490	9820	9820	9820	9820	0
72	20240215	180900	891706490	9820	9820	9820	9820	0
73	20240215	180800	891706490	9820	9820	9820	9820	0
74	20240215	180700	891706490	9820	9820	9820	9820	0
75	20240215	180600	891706490	9820	9820	9820	9820	0
76	20240215	180500	891706490	9820	9820	9820	9820	0
77	20240215	180400	891706490	9820	9820	9820	9820	0
78	20240215	180300	891706490	9820	9820	9820	9820	0
79	20240215	180200	891706490	9820	9820	9820	9820	0
80	20240215	180100	891706490	9820	9820	9820	9820	0
81	20240215	180000	891706490	9820	9820	9820	9820	0
82	20240215	175900	891706490	9820	9820	9820	9820	0
83	20240215	175800	891706490	9820	9820	9820	9820	0
84	20240215	175700	891706490	9820	9820	9820	9820	0
85	20240215	175600	891706490	9820	9820	9820	9820	0
86	20240215	175500	891706490	9820	9820	9820	9820	0
87	20240215	175400	891706490	9820	9820	9820	9820	0
88	20240215	175300	891706490	9820	9820	9820	9820	0
89	20240215	175200	891706490	9820	9820	9820	9820	0
90	20240215	175100	891706490	9820	9820	9820	9820	0
91	20240215	175000	891706490	9820	9820	9820	9820	0
92	20240215	174900	891706490	9820	9820	9820	9820	1428
93	20240215	174800	891706490	9820	9820	9820	9820	0
94	20240215	174700	891706490	9820	9820	9820	9820	0
95	20240215	174600	891706490	9820	9820	9820	9820	0
96	20240215	174500	891706490	9820	9820	9820	9820	0
97	20240215	174400	891706490	9820	9820	9820	9820	0
98	20240215	174300	891706490	9820	9820	9820	9820	0
99	20240215	174200	891706490	9820	9820	9820	9820	0
100	20240215	174100	891706490	9820	9820	9820	9820	0
101	20240215	174000	891706490	9820	9820	9820	9820	0
102	20240215	173900	891706490	9820	9820	9820	9820	0
103	20240215	173800	891706490	9820	9820	9820	9820	0
104	20240215	173700	891706490	9820	9820	9820	9820	0
105	20240215	173600	891706490	9820	9820	9820	9820	0
106	20240215	173500	891706490	9820	9820	9820	9820	0
107	20240215	173400	891706490	9820	9820	9820	9820	0
108	20240215	173300	891706490	9820	9820	9820	9820	0
109	20240215	173200	891706490	9820	9820	9820	9820	0
110	20240215	173100	891706490	9820	9820	9820	9820	0
111	20240215	173000	891706490	9820	9820	9820	9820	0
112	20240215	172900	891706490	9820	9820	9820	9820	0
113	20240215	172800	891706490	9820	9820	9820	9820	0
114	20240215	172700	891706490	9820	9820	9820	9820	0
115	20240215	172600	891706490	9820	9820	9820	9820	0
116	20240215	172500	891706490	9820	9820	9820	9820	0
117	20240215	172400	891706490	9820	9820	9820	9820	0
118	20240215	172300	891706490	9820	9820	9820	9820	0
119	20240215	172200	891706490	9820	9820	9820	9820	0
120	20240215	172100	891706490	9820	9820	9820	9820	0
121	20240215	172000	891706490	9820	9820	9820	9820	0
122	20240215	171900	891706490	9820	9820	9820	9820	1428
123	20240215	171800	891706490	9820	9820	9820	9820	0
124	20240215	171700	891706490	9820	9820	9820	9820	0
125	20240215	171600	891706490	9820	9820	9820	9820	0
126	20240215	171500	891706490	9820	9820	9820	9820	0
127	20240215	171400	891706490	9820	9820	9820	9820	0
128	20240215	171300	891706490	9820	9820	9820	9820	0
129	20240215	171200	891706490	9820	9820	9820	9820	0
130	20240215	171100	891706490	9820	9820	9820	9820	0
131	20240215	171000	891706490	9820	9820	9820	9820	0
132	20240215	170900	891706490	9820	9820	9820	9820	0
133	20240215	170800	891706490	9820	9820	9820	9820	0
134	20240215	170700	891706490	9820	9820	9820	9820	0
135	20240215	170600	891706490	9820	9820	9820	9820	0
136	20240215	170500	891706490	9820	9820	9820	9820	0
137	20240215	170400	891706490	9820	9820	9820	9820	0
138	20240215	170300	891706490	9820	9820	9820	9820	0
139	20240215	170200	891706490	9820	9820	9820	9820	0
140	20240215	170100	891706490	9820	9820	9820	9820	0
141	20240215	170000	891706490	9820	9820	9820	9820	0
142	20240215	165900	891706490	9820	9820	9820	9820	0
143	20240215	165800	891706490	9820	9820	9820	9820	0
144	20240215	165700	891706490	9820	9820	9820	9820	0
145	20240215	165600	891706490	9820	9820	9820	9820	0
146	20240215	165500	891706490	9820	9820	9820	9820	0
147	20240215	165400	891706490	9820	9820	9820	9820	0
148	20240215	165300	891706490	9820	9820	9820	9820	0
149	20240215	165200	891706490	9820	9820	9820	9820	0
150	20240215	165100	891706490	9820	9820	9820	9820	0
151	20240215	165000	891706490	9820	9820	9820	9820	0
152	20240215	164900	891706490	9820	9820	9820	9820	1428
153	20240215	164800	891706490	9820	9820	9820	9820	0
154	20240215	164700	891706490	9820	9820	9820	9820	0
155	20240215	164600	891706490	9820	9820	9820	9820	0
156	20240215	164500	891706490	9820	9820	9820	9820	0
157	20240215	164400	891706490	9820	9820	9820	9820	0
158	20240215	164300	891706490	9820	9820	9820	9820	0
159	20240215	164200	891706490	9820	9820	9820	9820	0
160	20240215	164100	891706490	9820	9820	9820	9820	0
161	20240215	164000	891706490	9820	9820	9820	9820	0
162	20240215	163900	891706490	9820	9820	9820	9820	0
163	20240215	163800	891706490	9820	9820	9820	9820	0
164	20240215	163700	891706490	9820	9820	9820	9820	0
165	20240215	163600	891706490	9820	9820	9820	9820	0
166	20240215	163500	891706490	9820	9820	9820	9820	0
167	20240215	163400	891706490	9820	9820	9820	9820	0
168	20240215	163300	891706490	9820	9820	9820	9820	0
169	20240215	163200	891706490	9820	9820	9820	9820	0
170	20240215	163100	891706490	9820	9820	9820	9820	0
171	20240215	163000	891706490	9820	9820	9820	9820	0
172	20240215	162900	891706490	9820	9820	9820	9820	0
173	20240215	162800	891706490	9820	9820	9820	9820	0
174	20240215	162700	891706490	9820	9820	9820	9820	0
175	20240215	162600	891706490	9820	9820	9820	9820	0
176	20240215	162500	891706490	9820	9820	9820	9820	0
177	20240215	162400	891706490	9820	9820	9820	9820	0
178	20240215	162300	891706490	9820	9820	9820	9820	0
179	20240215	162200	891706490	9820	9820	9820	9820	0
180	20240215	162100	891706490	9820	9820	9820	9820	0
181	20240215	162000	891706490	9820	9820	9820	9820	0
182	20240215	161900	891706490	9820	9820	9820	9820	1428
183	20240215	161800	891706490	9820	9820	9820	9820	0
184	20240215	161700	891706490	9820	9820	9820	9820	0
185	20240215	161600	891706490	9820	9820	9820	9820	0
186	20240215	161500	891706490	9820	9820	9820	9820	0
187	20240215	161400	891706490	9820	9820	9820	9820	0
188	20240215	161300	891706490	9820	9820	9820	9820	0
189	20240215	161200	891706490	9820	9820	9820	9820	0
190	20240215	161100	891706490	9820	9820	9820	9820	0
191	20240215	161000	891706490	9820	9820	9820	9820	0
192	20240215	160900	891706490	9820	9820	9820	9820	0
193	20240215	160800	891706490	9820	9820	9820	9820	0
194	20240215	160700	891706490	9820	9820	9820	9820	0
195	20240215	160600	891706490	9820	9820	9820	9820	0
196	20240215	160500	891706490	9820	9820	9820	9820	0
197	20240215	160400	891706490	9820	9820	9820	9820	0
198	20240215	160300	891706490	9820	9820	9820	9820	0
199	20240215	160200	891706490	9820	9820	9820	9820	0
200	20240215	160100	891706490	9820	9820	9820	9820	0
201	20240215	160000	891706490	9820	9820	9820	9820	0
202	20240215	155900	891706490	9820	9820	9820	9820	0
203	20240215	155800	891706490	9820	9820	9820	9820	0
204	20240215	155700	891706490	9820	9820	9820	9820	0
205	20240215	155600	891706490	9820	9820	9820	9820	0
206	20240215	155500	891706490	9820	9820	9820	9820	0
207	20240215	155400	891706490	9820	9820	9820	9820	0
208	20240215	155300	891706490	9820	9820	9820	9820	0
209	20240215	155200	891706490	9820	9820	9820	9820	0
210	20240215	155100	891706490	9820	9820	9820	9820	0
211	20240215	155000	891706490	9820	9820	9820	9820	0
212	20240215	154900	891706490	9820	9820	9820	9820	1428
213	20240215	154800	891706490	9820	9820	9820	9820	0
214	20240215	154700	891706490	9820	9820	9820	9820	0
215	20240215	154600	891706490	9820	9820	9820	9820	0
216	20240215	154500	891706490	9820	9820	9820	9820	0
217	20240215	154400	891706490	9820	9820	9820	9820	0
218	20240215	154300	891706490	9820	9820	9820	9820	0
219	20240215	154200	891706490	9820	9820	9820	9820	0
220	20240215	154100	891706490	9820	9820	9820	9820	0
221	20240215	154000	891706490	9820	9820	9820	9820	0
222	20240215	153900	891706490	9820	9820	9820	9820	0
223	20240215	153800	891706490	9820	9820	9820	9820	0
224	20240215	153700	891706490	9820	9820	9820	9820	0
225	20240215	153600	891706490	9820	9820	9820	9820	0
226	20240215	153500	891706490	9820	9820	9820	9820	0
227	20240215	153400	891706490	9820	9820	9820	9820	0
228	20240215	153300	891706490	9820	9820	9820	9820	0
229	20240215	153200	891706490	9820	9820	9820	9820	0
230	20240215	153100	891706490	9820	9820	9820	9820	0
231	20240215	153000	891706490	9820	9820	9820	9820	1428
232	20240215	152900	877683530	9860	9860	9860	9860	0
233	20240215	152800	877683530	9860	9860	9860	9860	0
234	20240215	152700	877683530	9860	9860	9860	9860	0
235	20240215	152600	877683530	9860	9860	9860	9860	0
236	20240215	152500	877683530	9860	9860	9860	9860	0
237	20240215	152400	877683530	9860	9860	9860	9860	0
238	20240215	152300	877683530	9860	9860	9860	9860	0
239	20240215	152200	877683530	9860	9860	9860	9860	0
240	20240215	152100	877683530	9860	9860	9860	9860	0
241	20240215	152000	877683530	9860	9860	9860	9860	0
242	20240215	151900	877683530	9860	9830	9860	9820	50
243	20240215	151800	877191710	9850	9850	9850	9840	102
244	20240215	151700	876187320	9830	9850	9850	9830	43
245	20240215	151600	875764070	9820	9830	9830	9820	1400
246	20240215	151500	862006960	9830	9830	9830	9820	888
247	20240215	151400	853283210	9830	9830	9830	9830	18
248	20240215	151300	853106270	9830	9830	9830	9830	179
249	20240215	151200	851346700	9850	9840	9850	9840	2
250	20240215	151100	851327010	9820	9800	9820	9800	42
251	20240215	151000	850914930	9800	9810	9810	9800	1738
252	20240215	150900	833873820	9810	9840	9840	9810	2881
253	20240215	150800	805583550	9850	9850	9850	9850	5
254	20240215	150700	805534300	9850	9850	9850	9850	2
255	20240215	150600	805514600	9830	9850	9850	9830	37
256	20240215	150500	805150490	9850	9840	9850	9840	6
257	20240215	150400	805091400	9830	9830	9830	9830	23
258	20240215	150300	804865310	9820	9830	9860	9820	940
259	20240215	150200	795631450	9830	9840	9840	9830	616
260	20240215	150100	789574210	9840	9840	9840	9840	0
261	20240215	150000	789574210	9840	9840	9840	9840	0
262	20240215	145900	789574210	9840	9840	9840	9840	49
263	20240215	145800	789092050	9870	9840	9870	9830	193
264	20240215	145700	787194750	9830	9850	9870	9830	997
265	20240215	145600	777390990	9850	9850	9850	9850	14
266	20240215	145500	777253090	9870	9830	9870	9830	72
267	20240215	145400	776542490	9830	9830	9830	9830	137
268	20240215	145300	775195780	9830	9830	9830	9830	0
269	20240215	145200	775195780	9830	9830	9840	9830	915
270	20240215	145100	766201230	9840	9840	9840	9840	10
271	20240215	145000	766102830	9840	9850	9870	9840	267
272	20240215	144900	763473570	9850	9850	9850	9850	20
273	20240215	144800	763276570	9830	9830	9830	9830	268
274	20240215	144700	760642130	9840	9830	9840	9830	176
275	20240215	144600	758911870	9840	9840	9850	9830	2324
276	20240215	144500	736053210	9850	9850	9850	9850	4
277	20240215	144400	736013810	9840	9860	9860	9840	43
278	20240215	144300	735590080	9840	9840	9840	9840	188
279	20240215	144200	733740160	9840	9840	9840	9840	19
280	20240215	144100	733553200	9840	9840	9840	9840	18
281	20240215	144000	733376080	9840	9840	9840	9840	1294
282	20240215	143900	720643120	9840	9840	9840	9840	18
283	20240215	143800	720466000	9840	9840	9840	9840	327
284	20240215	143700	717248320	9850	9840	9850	9840	57
285	20240215	143600	716687240	9840	9860	9860	9840	146
286	20240215	143500	715250480	9860	9840	9860	9840	933
287	20240215	143400	706069650	9850	9850	9850	9850	10
288	20240215	143300	705971150	9850	9860	9860	9850	50
289	20240215	143200	705478550	9840	9850	9850	9840	28
290	20240215	143100	705202920	9840	9840	9840	9840	19
291	20240215	143000	705015960	9840	9840	9840	9840	67
292	20240215	142900	704356680	9840	9840	9840	9840	1500
293	20240215	142800	689596680	9840	9840	9840	9840	17
294	20240215	142700	689429400	9850	9840	9850	9840	21
295	20240215	142600	689222740	9840	9840	9840	9840	139
296	20240215	142500	687854980	9840	9840	9840	9840	100
297	20240215	142400	686870980	9860	9860	9860	9860	200
298	20240215	142300	684898980	9840	9850	9850	9840	1278
299	20240215	142200	672316420	9850	9850	9850	9850	296
300	20240215	142100	669400820	9850	9850	9850	9850	0
301	20240215	142000	669400820	9850	9850	9850	9850	38
302	20240215	141900	669026520	9850	9860	9860	9850	162
303	20240215	141800	667430620	9850	9850	9850	9850	15
304	20240215	141700	667282870	9860	9860	9860	9860	0
305	20240215	141600	667282870	9860	9850	9860	9850	25
306	20240215	141500	667036560	9850	9850	9850	9850	139
307	20240215	141400	665667410	9860	9860	9860	9860	0
308	20240215	141300	665667410	9860	9870	9870	9860	980
309	20240215	141200	656004110	9880	9880	9880	9880	0
310	20240215	141100	656004110	9880	9880	9880	9880	0
311	20240215	141000	656004110	9880	9880	9880	9880	1
312	20240215	140900	655994230	9880	9860	9880	9860	120
313	20240215	140800	654810990	9860	9860	9870	9860	34
314	20240215	140700	654475700	9860	9870	9870	9850	21
315	20240215	140600	654268800	9870	9840	9880	9840	121
316	20240215	140500	653076130	9840	9850	9850	9840	1756
317	20240215	140400	635789520	9850	9850	9850	9850	186
318	20240215	140300	633957420	9850	9850	9850	9850	88
319	20240215	140200	633090620	9850	9850	9850	9850	18
320	20240215	140100	632913320	9850	9860	9860	9850	151
321	20240215	140000	631425850	9860	9860	9860	9860	0
322	20240215	135900	631425850	9860	9860	9860	9860	441
323	20240215	135800	627077590	9860	9880	9880	9860	209
324	20240215	135700	625015850	9880	9880	9880	9880	0
325	20240215	135600	625015850	9880	9880	9880	9880	2
326	20240215	135500	624996090	9880	9880	9880	9880	0
327	20240215	135400	624996090	9880	9850	9880	9850	142
328	20240215	135300	623597360	9880	9880	9880	9880	0
329	20240215	135200	623597360	9880	9880	9880	9880	7
330	20240215	135100	623528200	9850	9860	9860	9850	287
331	20240215	135000	620700850	9890	9870	9890	9860	61
332	20240215	134900	620098560	9870	9880	9880	9870	57
333	20240215	134800	619535870	9860	9850	9860	9850	78
334	20240215	134700	618767170	9850	9860	9860	9850	197
335	20240215	134600	616826690	9850	9850	9850	9850	70
336	20240215	134500	616137190	9850	9850	9850	9850	0
337	20240215	134400	616137190	9850	9850	9850	9850	161
338	20240215	134300	614551340	9850	9850	9850	9850	20
339	20240215	134200	614354340	9850	9850	9850	9850	0
340	20240215	134100	614354340	9850	9850	9850	9850	305
341	20240215	134000	611350090	9860	9860	9860	9860	136
342	20240215	133900	610009130	9860	9860	9860	9860	0
343	20240215	133800	610009130	9860	9860	9860	9860	65
344	20240215	133700	609368230	9870	9850	9870	9850	235
345	20240215	133600	607052080	9850	9850	9850	9850	10
346	20240215	133500	606953580	9870	9850	9870	9850	84
347	20240215	133400	606124860	9860	9860	9860	9860	750
348	20240215	133300	598729860	9870	9870	9870	9870	50
349	20240215	133200	598236360	9870	9870	9870	9870	7
350	20240215	133100	598167270	9860	9860	9860	9860	0
351	20240215	133000	598167270	9860	9860	9860	9860	368
352	20240215	132900	594538790	9860	9860	9860	9860	0
353	20240215	132800	594538790	9860	9860	9860	9860	0
354	20240215	132700	594538790	9860	9850	9860	9850	198
355	20240215	132600	592586700	9850	9850	9850	9850	2
356	20240215	132500	592567000	9860	9860	9860	9860	1
357	20240215	132400	592557140	9840	9840	9840	9840	187
358	20240215	132300	590717060	9850	9850	9860	9850	277
359	20240215	132200	587988490	9850	9850	9850	9850	382
360	20240215	132100	584225790	9850	9850	9850	9850	0
361	20240215	132000	584225790	9850	9850	9850	9840	34
362	20240215	131900	583890940	9850	9850	9850	9850	200
363	20240215	131800	581920940	9840	9850	9850	9840	471
364	20240215	131700	577282000	9850	9850	9850	9850	335
365	20240215	131600	573982250	9850	9860	9860	9850	194
366	20240215	131500	572070850	9850	9860	9860	9850	192
367	20240215	131400	570177870	9860	9860	9860	9860	12
368	20240215	131300	570059550	9860	9850	9860	9850	108
369	20240215	131200	568994860	9850	9850	9850	9850	149
370	20240215	131100	567527210	9860	9860	9860	9860	50
371	20240215	131000	567034210	9860	9860	9860	9860	0
372	20240215	130900	567034210	9860	9860	9860	9860	99
373	20240215	130800	566058070	9860	9860	9860	9860	0
374	20240215	130700	566058070	9860	9860	9860	9860	0
375	20240215	130600	566058070	9860	9860	9860	9860	90
376	20240215	130500	565170670	9850	9860	9860	9850	208
377	20240215	130400	563120870	9850	9850	9850	9850	0
378	20240215	130300	563120870	9850	9850	9850	9850	20
379	20240215	130200	562923870	9850	9850	9850	9850	20
380	20240215	130100	562726870	9880	9880	9880	9880	0
381	20240215	130000	562726870	9880	9880	9880	9880	0
382	20240215	125900	562726870	9880	9880	9880	9880	2
383	20240215	125800	562707110	9850	9870	9870	9850	1379
384	20240215	125700	549122540	9860	9860	9860	9860	0
385	20240215	125600	549122540	9860	9860	9860	9860	0
386	20240215	125500	549122540	9860	9850	9860	9850	66
387	20240215	125400	548471960	9860	9860	9860	9860	182
388	20240215	125300	546677440	9860	9860	9860	9860	9
389	20240215	125200	546588700	9860	9860	9860	9860	296
390	20240215	125100	543670140	9860	9860	9860	9860	21
391	20240215	125000	543463080	9860	9860	9860	9860	1508
392	20240215	124900	528594200	9870	9870	9870	9870	764
393	20240215	124800	521053520	9870	9870	9870	9870	19
394	20240215	124700	520865990	9880	9880	9880	9880	0
395	20240215	124600	520865990	9880	9880	9880	9880	0
396	20240215	124500	520865990	9880	9880	9880	9880	11
397	20240215	124400	520757310	9880	9880	9880	9880	535
398	20240215	124300	515471510	9900	9900	9900	9900	0
399	20240215	124200	515471510	9900	9900	9900	9900	0
400	20240215	124100	515471510	9900	9880	9900	9880	20
401	20240215	124000	515273890	9880	9880	9880	9880	141
402	20240215	123900	513880810	9900	9900	9900	9900	0
403	20240215	123800	513880810	9900	9900	9900	9900	20
404	20240215	123700	513682810	9900	9900	9900	9900	10
405	20240215	123600	513583810	9880	9890	9890	9880	100
406	20240215	123500	512595370	9890	9890	9900	9890	210
407	20240215	123400	510518460	9890	9890	9890	9890	31
408	20240215	123300	510211870	9890	9890	9890	9890	12
409	20240215	123200	510093190	9880	9880	9880	9880	0
410	20240215	123100	510093190	9880	9880	9880	9880	1
411	20240215	123000	510083310	9880	9870	9880	9870	170
412	20240215	122900	508405310	9870	9870	9870	9870	0
413	20240215	122800	508405310	9870	9870	9870	9870	89
414	20240215	122700	507526880	9860	9860	9860	9860	142
415	20240215	122600	506126760	9870	9870	9870	9870	100
416	20240215	122500	505139760	9870	9870	9870	9870	1
417	20240215	122400	505129890	9870	9870	9870	9870	0
418	20240215	122300	505129890	9870	9870	9870	9870	141
419	20240215	122200	503738220	9870	9870	9870	9870	0
420	20240215	122100	503738220	9870	9870	9870	9870	15
421	20240215	122000	503590170	9870	9860	9870	9860	40
422	20240215	121900	503195750	9860	9860	9860	9860	412
423	20240215	121800	499133430	9860	9870	9870	9860	140
424	20240215	121700	497753010	9870	9870	9870	9870	60
425	20240215	121600	497160810	9880	9880	9880	9880	7
426	20240215	121500	497091650	9890	9890	9890	9890	3
427	20240215	121400	497061980	9890	9890	9890	9890	3
428	20240215	121300	497032310	9880	9880	9880	9880	10
429	20240215	121200	496933510	9880	9880	9880	9880	158
430	20240215	121100	495372470	9900	9900	9900	9900	3
431	20240215	121000	495342770	9900	9900	9900	9880	17
432	20240215	120900	495174750	9900	9900	9900	9900	6
433	20240215	120800	495115350	9890	9890	9890	9890	3
434	20240215	120700	495085680	9890	9890	9890	9890	3
435	20240215	120600	495056010	9890	9890	9890	9890	20
436	20240215	120500	494858210	9870	9870	9870	9870	168
437	20240215	120400	493200050	9870	9870	9870	9870	100
438	20240215	120300	492213050	9870	9870	9870	9870	0
439	20240215	120200	492213050	9870	9870	9870	9860	176
440	20240215	120100	490476120	9870	9870	9870	9870	11
441	20240215	120000	490367550	9890	9890	9890	9890	12
442	20240215	115900	490248870	9870	9870	9870	9870	0
443	20240215	115800	490248870	9870	9870	9870	9870	556
444	20240215	115700	484761150	9870	9890	9890	9870	380
445	20240215	115600	481009090	9890	9890	9890	9890	20
446	20240215	115500	480811290	9890	9890	9890	9890	64
447	20240215	115400	480178330	9900	9900	9900	9900	0
448	20240215	115300	480178330	9900	9900	9900	9900	0
449	20240215	115200	480178330	9900	9900	9900	9900	20
450	20240215	115100	479980330	9900	9910	9910	9890	128
451	20240215	115000	478713220	9890	9890	9890	9890	0
452	20240215	114900	478713220	9890	9890	9890	9890	0
453	20240215	114800	478713220	9890	9890	9890	9890	157
454	20240215	114700	477160490	9890	9890	9890	9890	154
455	20240215	114600	475637430	9890	9890	9890	9890	0
456	20240215	114500	475637430	9890	9890	9890	9890	0
457	20240215	114400	475637430	9890	9890	9890	9880	164
458	20240215	114300	474017080	9890	9890	9890	9890	1
459	20240215	114200	474007190	9890	9880	9890	9880	62
460	20240215	114100	473394610	9880	9890	9890	9880	119
461	20240215	114000	472218870	9880	9890	9890	9880	11
462	20240215	113900	472110180	9890	9890	9890	9890	92
463	20240215	113800	471200300	9890	9890	9890	9890	0
464	20240215	113700	471200300	9890	9890	9890	9890	28
465	20240215	113600	470923380	9890	9880	9890	9880	280
466	20240215	113500	468156870	9880	9880	9880	9880	7
467	20240215	113400	468087710	9880	9880	9880	9880	22
468	20240215	113300	467870350	9880	9880	9880	9880	0
469	20240215	113200	467870350	9880	9890	9890	9880	128
470	20240215	113100	466605680	9890	9890	9890	9890	10
471	20240215	113000	466506780	9890	9880	9890	9880	126
472	20240215	112900	465261890	9890	9890	9890	9890	2
473	20240215	112800	465242110	9890	9890	9890	9890	3
474	20240215	112700	465212440	9890	9890	9890	9890	60
475	20240215	112600	464619040	9910	9910	9910	9910	0
476	20240215	112500	464619040	9910	9910	9910	9910	1
477	20240215	112400	464609130	9900	9910	9910	9900	15
478	20240215	112300	464460490	9910	9910	9910	9900	360
479	20240215	112200	460893430	9910	9900	9910	9900	249
480	20240215	112100	458428320	9900	9900	9900	9900	53
481	20240215	112000	457903620	9900	9870	9900	9870	181
482	20240215	111900	456117060	9870	9880	9880	9870	450
483	20240215	111800	451672320	9900	9900	9900	9900	6
484	20240215	111700	451612920	9900	9880	9900	9880	41
485	20240215	111600	451207720	9870	9870	9870	9870	177
486	20240215	111500	449460730	9870	9880	9880	9870	255
487	20240215	111400	446943860	9870	9870	9870	9870	188
488	20240215	111300	445088300	9870	9870	9870	9860	213
489	20240215	111200	442987160	9880	9880	9880	9880	68
490	20240215	111100	442315320	9900	9900	9900	9900	0
491	20240215	111000	442315320	9900	9900	9900	9900	5
492	20240215	110900	442265820	9880	9880	9880	9880	162
493	20240215	110800	440665260	9900	9900	9900	9900	0
494	20240215	110700	440665260	9900	9900	9900	9900	0
495	20240215	110600	440665260	9900	9900	9900	9900	0
496	20240215	110500	440665260	9900	9900	9900	9900	14
497	20240215	110400	440526660	9900	9900	9900	9900	10
498	20240215	110300	440427660	9900	9900	9900	9900	4
499	20240215	110200	440388060	9900	9900	9900	9880	634
500	20240215	110100	434123640	9900	9880	9900	9880	3
501	20240215	110000	434093960	9900	9900	9900	9900	9
502	20240215	105900	434004860	9900	9870	9900	9870	173
503	20240215	105800	432295720	9880	9880	9880	9880	123
504	20240215	105700	431080480	9880	9870	9880	9870	5
505	20240215	105600	431031100	9880	9880	9880	9880	2
506	20240215	105500	431011340	9870	9880	9890	9860	386
507	20240215	105400	427202870	9900	9900	9900	9900	8
508	20240215	105300	427123670	9880	9880	9880	9880	35
509	20240215	105200	426777870	9900	9900	9900	9900	10
510	20240215	105100	426678870	9900	9900	9900	9880	9
511	20240215	105000	426589790	9870	9880	9900	9870	40
512	20240215	104900	426194490	9880	9870	9880	9870	253
513	20240215	104800	423695100	9860	9880	9880	9860	121
514	20240215	104700	422501980	9880	9880	9880	9880	2
515	20240215	104600	422482220	9880	9880	9880	9880	5
516	20240215	104500	422432820	9880	9880	9880	9880	13
517	20240215	104400	422304380	9860	9880	9880	9860	177
518	20240215	104300	420558840	9880	9880	9880	9880	9
519	20240215	104200	420469920	9880	9880	9880	9880	1
520	20240215	104100	420460040	9880	9880	9880	9880	11
521	20240215	104000	420351360	9880	9860	9880	9860	30
522	20240215	103900	420055360	9870	9870	9870	9870	0
523	20240215	103800	420055360	9870	9860	9870	9860	781
524	20240215	103700	412348150	9860	9860	9870	9860	1047
525	20240215	103600	402024600	9870	9870	9870	9870	59
526	20240215	103500	401442270	9870	9870	9870	9870	301
527	20240215	103400	398471400	9870	9870	9870	9870	240
528	20240215	103300	396102600	9880	9880	9880	9880	6
529	20240215	103200	396043320	9880	9880	9880	9880	75
530	20240215	103100	395302320	9870	9870	9870	9870	2
531	20240215	103000	395282580	9870	9880	9880	9870	307
532	20240215	102900	392251890	9870	9870	9870	9870	0
533	20240215	102800	392251890	9870	9870	9870	9870	30
534	20240215	102700	391955790	9880	9890	9890	9880	21
535	20240215	102600	391748210	9880	9880	9880	9880	1
536	20240215	102500	391738330	9890	9890	9890	9890	1
537	20240215	102400	391728440	9860	9860	9860	9860	0
538	20240215	102300	391728440	9860	9850	9910	9850	251
539	20240215	102200	389254260	9850	9850	9850	9850	90
540	20240215	102100	388367760	9850	9880	9880	9840	3775
541	20240215	102000	351168630	9870	9880	9880	9870	1758
542	20240215	101900	333811830	9930	9890	9930	9890	62
543	20240215	101800	333196650	9870	9880	9880	9870	300
544	20240215	101700	330235560	9890	9890	9890	9890	1
545	20240215	101600	330225670	9890	9890	9890	9880	877
546	20240215	101500	321560880	9890	9880	9890	9880	19
547	20240215	101400	321373120	9880	9870	9880	9870	815
548	20240215	101300	313323250	9870	9890	9890	9870	2617
549	20240215	101200	287482530	9890	9890	9890	9890	46
550	20240215	101100	287027590	9890	9890	9890	9890	36
551	20240215	101000	286671550	9880	9880	9880	9880	82
552	20240215	100900	285861390	9880	9900	9900	9880	3228
553	20240215	100800	253947850	9910	9900	9910	9900	274
554	20240215	100700	251235010	9900	9900	9900	9900	9
555	20240215	100600	251145910	9910	9910	9910	9910	8
556	20240215	100500	251066630	9910	9910	9910	9910	0
557	20240215	100400	251066630	9910	9910	9910	9910	19
558	20240215	100300	250878340	9900	9900	9900	9900	0
559	20240215	100200	250878340	9900	9910	9910	9900	722
560	20240215	100100	243730290	9910	9910	9910	9910	416
561	20240215	100000	239607730	9910	9910	9910	9890	24
562	20240215	095900	239370090	9910	9910	9910	9890	280
563	20240215	095800	236600850	9890	9890	9890	9890	404
564	20240215	095700	232605290	9890	9890	9890	9890	96
565	20240215	095600	231655850	9890	9900	9900	9890	730
566	20240215	095500	224435800	9900	9910	9910	9900	253
567	20240215	095400	221929960	9910	9910	9910	9910	1
568	20240215	095300	221920050	9890	9900	9900	9890	1044
569	20240215	095200	211590080	9900	9930	9930	9900	1088
570	20240215	095100	200817800	9910	9910	9910	9910	0
571	20240215	095000	200817800	9910	9910	9910	9910	1066
572	20240215	094900	190253740	9910	9930	9930	9910	154
573	20240215	094800	188725880	9920	9920	9920	9920	131
574	20240215	094700	187426360	9930	9930	9930	9930	132
575	20240215	094600	186115600	9940	9940	9940	9940	48
576	20240215	094500	185638480	9940	9940	9940	9940	0
577	20240215	094400	185638480	9940	9940	9940	9940	428
578	20240215	094300	181384160	9940	9940	9940	9940	8
579	20240215	094200	181304640	9950	9950	9950	9950	102
580	20240215	094100	180289740	9960	9960	9960	9960	192
581	20240215	094000	178377420	9980	9980	9980	9980	16
582	20240215	093900	178217740	9980	9960	9980	9960	283
583	20240215	093800	175398440	9960	9950	9960	9950	102
584	20240215	093700	174383520	9960	9960	9960	9950	227
585	20240215	093600	172122610	9960	9960	9960	9960	147
586	20240215	093500	170658490	9960	9960	9960	9960	138
587	20240215	093400	169284010	9960	9960	9960	9960	0
588	20240215	093300	169284010	9960	9960	9960	9960	81
589	20240215	093200	168477250	9960	9920	9960	9920	94
590	20240215	093100	167544690	9920	9910	9920	9910	79
591	20240215	093000	166761120	9920	9920	9920	9910	822
592	20240215	092900	158611920	9920	9920	9920	9910	19
593	20240215	092800	158423550	9900	9910	9910	9900	1435
594	20240215	092700	144213450	9910	9930	9930	9910	471
595	20240215	092600	139542350	9930	9930	9930	9920	285
596	20240215	092500	136713870	9930	9960	9960	9930	278
597	20240215	092400	133952400	9960	9960	9960	9930	320
598	20240215	092300	130774300	9960	9940	9960	9920	442
599	20240215	092200	126381740	9940	9920	9940	9920	1272
600	20240215	092100	113759290	9910	9920	9920	9910	540
601	20240215	092000	108407490	9920	9920	9920	9920	678
602	20240215	091900	101681730	9920	9920	9920	9920	215
603	20240215	091800	99548930	9910	9910	9920	9910	352
604	20240215	091700	96060490	9910	9890	9910	9890	496
605	20240215	091600	91151430	9890	9910	9910	9890	127
606	20240215	091500	89893860	9910	9910	9910	9910	2
607	20240215	091400	89874040	9900	9890	9900	9890	441
608	20240215	091300	85509640	9890	9900	9900	9890	236
609	20240215	091200	83174930	9890	9890	9900	9890	216
610	20240215	091100	81038260	9900	9890	9900	9890	1229
611	20240215	091000	68883250	9890	9900	9900	9890	323
612	20240215	090900	65686260	9900	9920	9920	9900	117
613	20240215	090800	64527220	9900	9930	9930	9900	47
614	20240215	090700	64060760	9930	9910	9930	9910	68
615	20240215	090600	63386840	9890	9900	9900	9890	2372
616	20240215	090500	39910990	9920	9900	9920	9900	444
617	20240215	090400	35515370	9900	9920	9920	9900	1374
618	20240215	090300	21899030	9930	9900	9930	9900	85
619	20240215	090200	21056480	9940	9900	9940	9890	335
620	20240215	090100	17735250	9940	9920	9940	9920	101
621	20240215	090000	16733310	9890	9920	9940	9890	1688