KissMeData/067080/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194200	581578970	9280	9280	9280	9280	1042
3	20240215	194100	581578970	9280	9280	9280	9280	0
4	20240215	194000	581578970	9280	9280	9280	9280	0
5	20240215	193900	581578970	9280	9280	9280	9280	0
6	20240215	193800	581578970	9280	9280	9280	9280	0
7	20240215	193700	581578970	9280	9280	9280	9280	0
8	20240215	193600	581578970	9280	9280	9280	9280	0
9	20240215	193500	581578970	9280	9280	9280	9280	0
10	20240215	193400	581578970	9280	9280	9280	9280	0
11	20240215	193300	581578970	9280	9280	9280	9280	0
12	20240215	193200	581578970	9280	9280	9280	9280	0
13	20240215	193100	581578970	9280	9280	9280	9280	0
14	20240215	193000	581578970	9280	9280	9280	9280	0
15	20240215	192900	581578970	9280	9280	9280	9280	0
16	20240215	192800	581578970	9280	9280	9280	9280	0
17	20240215	192700	581578970	9280	9280	9280	9280	0
18	20240215	192600	581578970	9280	9280	9280	9280	0
19	20240215	192500	581578970	9280	9280	9280	9280	0
20	20240215	192400	581578970	9280	9280	9280	9280	0
21	20240215	192300	581578970	9280	9280	9280	9280	0
22	20240215	192200	581578970	9280	9280	9280	9280	0
23	20240215	192100	581578970	9280	9280	9280	9280	0
24	20240215	192000	581578970	9280	9280	9280	9280	0
25	20240215	191900	581578970	9280	9280	9280	9280	0
26	20240215	191800	581578970	9280	9280	9280	9280	0
27	20240215	191700	581578970	9280	9280	9280	9280	0
28	20240215	191600	581578970	9280	9280	9280	9280	0
29	20240215	191500	581578970	9280	9280	9280	9280	0
30	20240215	191400	581578970	9280	9280	9280	9280	0
31	20240215	191300	581578970	9280	9280	9280	9280	0
32	20240215	191200	581578970	9280	9280	9280	9280	1042
33	20240215	191100	581578970	9280	9280	9280	9280	0
34	20240215	191000	581578970	9280	9280	9280	9280	0
35	20240215	190900	581578970	9280	9280	9280	9280	0
36	20240215	190800	581578970	9280	9280	9280	9280	0
37	20240215	190700	581578970	9280	9280	9280	9280	0
38	20240215	190600	581578970	9280	9280	9280	9280	0
39	20240215	190500	581578970	9280	9280	9280	9280	0
40	20240215	190400	581578970	9280	9280	9280	9280	0
41	20240215	190300	581578970	9280	9280	9280	9280	0
42	20240215	190200	581578970	9280	9280	9280	9280	0
43	20240215	190100	581578970	9280	9280	9280	9280	0
44	20240215	190000	581578970	9280	9280	9280	9280	0
45	20240215	185900	581578970	9280	9280	9280	9280	0
46	20240215	185800	581578970	9280	9280	9280	9280	0
47	20240215	185700	581578970	9280	9280	9280	9280	0
48	20240215	185600	581578970	9280	9280	9280	9280	0
49	20240215	185500	581578970	9280	9280	9280	9280	0
50	20240215	185400	581578970	9280	9280	9280	9280	0
51	20240215	185300	581578970	9280	9280	9280	9280	0
52	20240215	185200	581578970	9280	9280	9280	9280	0
53	20240215	185100	581578970	9280	9280	9280	9280	0
54	20240215	185000	581578970	9280	9280	9280	9280	0
55	20240215	184900	581578970	9280	9280	9280	9280	0
56	20240215	184800	581578970	9280	9280	9280	9280	0
57	20240215	184700	581578970	9280	9280	9280	9280	0
58	20240215	184600	581578970	9280	9280	9280	9280	0
59	20240215	184500	581578970	9280	9280	9280	9280	0
60	20240215	184400	581578970	9280	9280	9280	9280	0
61	20240215	184300	581578970	9280	9280	9280	9280	0
62	20240215	184200	581578970	9280	9280	9280	9280	1042
63	20240215	184100	581578970	9280	9280	9280	9280	0
64	20240215	184000	581578970	9280	9280	9280	9280	0
65	20240215	183900	581578970	9280	9280	9280	9280	0
66	20240215	183800	581578970	9280	9280	9280	9280	0
67	20240215	183700	581578970	9280	9280	9280	9280	0
68	20240215	183600	581578970	9280	9280	9280	9280	0
69	20240215	183500	581578970	9280	9280	9280	9280	0
70	20240215	183400	581578970	9280	9280	9280	9280	0
71	20240215	183300	581578970	9280	9280	9280	9280	0
72	20240215	183200	581578970	9280	9280	9280	9280	0
73	20240215	183100	581578970	9280	9280	9280	9280	0
74	20240215	183000	581578970	9280	9280	9280	9280	0
75	20240215	182900	581578970	9280	9280	9280	9280	0
76	20240215	182800	581578970	9280	9280	9280	9280	0
77	20240215	182700	581578970	9280	9280	9280	9280	0
78	20240215	182600	581578970	9280	9280	9280	9280	0
79	20240215	182500	581578970	9280	9280	9280	9280	0
80	20240215	182400	581578970	9280	9280	9280	9280	0
81	20240215	182300	581578970	9280	9280	9280	9280	0
82	20240215	182200	581578970	9280	9280	9280	9280	0
83	20240215	182100	581578970	9280	9280	9280	9280	0
84	20240215	182000	581578970	9280	9280	9280	9280	0
85	20240215	181900	581578970	9280	9280	9280	9280	0
86	20240215	181800	581578970	9280	9280	9280	9280	0
87	20240215	181700	581578970	9280	9280	9280	9280	0
88	20240215	181600	581578970	9280	9280	9280	9280	0
89	20240215	181500	581578970	9280	9280	9280	9280	0
90	20240215	181400	581578970	9280	9280	9280	9280	0
91	20240215	181300	581578970	9280	9280	9280	9280	0
92	20240215	181200	581578970	9280	9280	9280	9280	1042
93	20240215	181100	581578970	9280	9280	9280	9280	0
94	20240215	181000	581578970	9280	9280	9280	9280	0
95	20240215	180900	581578970	9280	9280	9280	9280	0
96	20240215	180800	581578970	9280	9280	9280	9280	0
97	20240215	180700	581578970	9280	9280	9280	9280	0
98	20240215	180600	581578970	9280	9280	9280	9280	0
99	20240215	180500	581578970	9280	9280	9280	9280	0
100	20240215	180400	581578970	9280	9280	9280	9280	0
101	20240215	180300	581578970	9280	9280	9280	9280	0
102	20240215	180200	581578970	9280	9280	9280	9280	0
103	20240215	180100	581578970	9280	9280	9280	9280	0
104	20240215	180000	581578970	9280	9280	9280	9280	0
105	20240215	175900	581578970	9280	9280	9280	9280	0
106	20240215	175800	581578970	9280	9280	9280	9280	0
107	20240215	175700	581578970	9280	9280	9280	9280	0
108	20240215	175600	581578970	9280	9280	9280	9280	0
109	20240215	175500	581578970	9280	9280	9280	9280	0
110	20240215	175400	581578970	9280	9280	9280	9280	0
111	20240215	175300	581578970	9280	9280	9280	9280	0
112	20240215	175200	581578970	9280	9280	9280	9280	0
113	20240215	175100	581578970	9280	9280	9280	9280	0
114	20240215	175000	581578970	9280	9280	9280	9280	0
115	20240215	174900	581578970	9280	9280	9280	9280	0
116	20240215	174800	581578970	9280	9280	9280	9280	0
117	20240215	174700	581578970	9280	9280	9280	9280	0
118	20240215	174600	581578970	9280	9280	9280	9280	0
119	20240215	174500	581578970	9280	9280	9280	9280	0
120	20240215	174400	581578970	9280	9280	9280	9280	0
121	20240215	174300	581578970	9280	9280	9280	9280	0
122	20240215	174200	581578970	9280	9280	9280	9280	1042
123	20240215	174100	581578970	9280	9280	9280	9280	0
124	20240215	174000	581578970	9280	9280	9280	9280	0
125	20240215	173900	581578970	9280	9280	9280	9280	0
126	20240215	173800	581578970	9280	9280	9280	9280	0
127	20240215	173700	581578970	9280	9280	9280	9280	0
128	20240215	173600	581578970	9280	9280	9280	9280	0
129	20240215	173500	581578970	9280	9280	9280	9280	0
130	20240215	173400	581578970	9280	9280	9280	9280	0
131	20240215	173300	581578970	9280	9280	9280	9280	0
132	20240215	173200	581578970	9280	9280	9280	9280	0
133	20240215	173100	581578970	9280	9280	9280	9280	0
134	20240215	173000	581578970	9280	9280	9280	9280	0
135	20240215	172900	581578970	9280	9280	9280	9280	0
136	20240215	172800	581578970	9280	9280	9280	9280	0
137	20240215	172700	581578970	9280	9280	9280	9280	0
138	20240215	172600	581578970	9280	9280	9280	9280	0
139	20240215	172500	581578970	9280	9280	9280	9280	0
140	20240215	172400	581578970	9280	9280	9280	9280	0
141	20240215	172300	581578970	9280	9280	9280	9280	0
142	20240215	172200	581578970	9280	9280	9280	9280	0
143	20240215	172100	581578970	9280	9280	9280	9280	0
144	20240215	172000	581578970	9280	9280	9280	9280	0
145	20240215	171900	581578970	9280	9280	9280	9280	0
146	20240215	171800	581578970	9280	9280	9280	9280	0
147	20240215	171700	581578970	9280	9280	9280	9280	0
148	20240215	171600	581578970	9280	9280	9280	9280	0
149	20240215	171500	581578970	9280	9280	9280	9280	0
150	20240215	171400	581578970	9280	9280	9280	9280	0
151	20240215	171300	581578970	9280	9280	9280	9280	0
152	20240215	171200	581578970	9280	9280	9280	9280	1042
153	20240215	171100	581578970	9280	9280	9280	9280	0
154	20240215	171000	581578970	9280	9280	9280	9280	0
155	20240215	170900	581578970	9280	9280	9280	9280	0
156	20240215	170800	581578970	9280	9280	9280	9280	0
157	20240215	170700	581578970	9280	9280	9280	9280	0
158	20240215	170600	581578970	9280	9280	9280	9280	0
159	20240215	170500	581578970	9280	9280	9280	9280	0
160	20240215	170400	581578970	9280	9280	9280	9280	0
161	20240215	170300	581578970	9280	9280	9280	9280	0
162	20240215	170200	581578970	9280	9280	9280	9280	0
163	20240215	170100	581578970	9280	9280	9280	9280	0
164	20240215	170000	581578970	9280	9280	9280	9280	0
165	20240215	165900	581578970	9280	9280	9280	9280	0
166	20240215	165800	581578970	9280	9280	9280	9280	0
167	20240215	165700	581578970	9280	9280	9280	9280	0
168	20240215	165600	581578970	9280	9280	9280	9280	0
169	20240215	165500	581578970	9280	9280	9280	9280	0
170	20240215	165400	581578970	9280	9280	9280	9280	0
171	20240215	165300	581578970	9280	9280	9280	9280	0
172	20240215	165200	581578970	9280	9280	9280	9280	0
173	20240215	165100	581578970	9280	9280	9280	9280	0
174	20240215	165000	581578970	9280	9280	9280	9280	0
175	20240215	164900	581578970	9280	9280	9280	9280	0
176	20240215	164800	581578970	9280	9280	9280	9280	0
177	20240215	164700	581578970	9280	9280	9280	9280	0
178	20240215	164600	581578970	9280	9280	9280	9280	0
179	20240215	164500	581578970	9280	9280	9280	9280	0
180	20240215	164400	581578970	9280	9280	9280	9280	0
181	20240215	164300	581578970	9280	9280	9280	9280	0
182	20240215	164200	581578970	9280	9280	9280	9280	1042
183	20240215	164100	581578970	9280	9280	9280	9280	0
184	20240215	164000	581578970	9280	9280	9280	9280	0
185	20240215	163900	581578970	9280	9280	9280	9280	0
186	20240215	163800	581578970	9280	9280	9280	9280	0
187	20240215	163700	581578970	9280	9280	9280	9280	0
188	20240215	163600	581578970	9280	9280	9280	9280	0
189	20240215	163500	581578970	9280	9280	9280	9280	0
190	20240215	163400	581578970	9280	9280	9280	9280	0
191	20240215	163300	581578970	9280	9280	9280	9280	0
192	20240215	163200	581578970	9280	9280	9280	9280	0
193	20240215	163100	581578970	9280	9280	9280	9280	0
194	20240215	163000	581578970	9280	9280	9280	9280	0
195	20240215	162900	581578970	9280	9280	9280	9280	0
196	20240215	162800	581578970	9280	9280	9280	9280	0
197	20240215	162700	581578970	9280	9280	9280	9280	0
198	20240215	162600	581578970	9280	9280	9280	9280	0
199	20240215	162500	581578970	9280	9280	9280	9280	0
200	20240215	162400	581578970	9280	9280	9280	9280	0
201	20240215	162300	581578970	9280	9280	9280	9280	0
202	20240215	162200	581578970	9280	9280	9280	9280	0
203	20240215	162100	581578970	9280	9280	9280	9280	0
204	20240215	162000	581578970	9280	9280	9280	9280	0
205	20240215	161900	581578970	9280	9280	9280	9280	0
206	20240215	161800	581578970	9280	9280	9280	9280	0
207	20240215	161700	581578970	9280	9280	9280	9280	0
208	20240215	161600	581578970	9280	9280	9280	9280	0
209	20240215	161500	581578970	9280	9280	9280	9280	0
210	20240215	161400	581578970	9280	9280	9280	9280	0
211	20240215	161300	581578970	9280	9280	9280	9280	0
212	20240215	161200	581578970	9280	9280	9280	9280	1042
213	20240215	161100	581578970	9280	9280	9280	9280	0
214	20240215	161000	581578970	9280	9280	9280	9280	0
215	20240215	160900	581578970	9280	9280	9280	9280	0
216	20240215	160800	581578970	9280	9280	9280	9280	0
217	20240215	160700	581578970	9280	9280	9280	9280	0
218	20240215	160600	581578970	9280	9280	9280	9280	0
219	20240215	160500	581578970	9280	9280	9280	9280	0
220	20240215	160400	581578970	9280	9280	9280	9280	0
221	20240215	160300	581578970	9280	9280	9280	9280	0
222	20240215	160200	581578970	9280	9280	9280	9280	0
223	20240215	160100	581578970	9280	9280	9280	9280	0
224	20240215	160000	581578970	9280	9280	9280	9280	0
225	20240215	155900	581578970	9280	9280	9280	9280	0
226	20240215	155800	581578970	9280	9280	9280	9280	0
227	20240215	155700	581578970	9280	9280	9280	9280	0
228	20240215	155600	581578970	9280	9280	9280	9280	0
229	20240215	155500	581578970	9280	9280	9280	9280	0
230	20240215	155400	581578970	9280	9280	9280	9280	0
231	20240215	155300	581578970	9280	9280	9280	9280	0
232	20240215	155200	581578970	9280	9280	9280	9280	0
233	20240215	155100	581578970	9280	9280	9280	9280	0
234	20240215	155000	581578970	9280	9280	9280	9280	0
235	20240215	154900	581578970	9280	9280	9280	9280	0
236	20240215	154800	581578970	9280	9280	9280	9280	0
237	20240215	154700	581578970	9280	9280	9280	9280	0
238	20240215	154600	581578970	9280	9280	9280	9280	0
239	20240215	154500	581578970	9280	9280	9280	9280	0
240	20240215	154400	581578970	9280	9280	9280	9280	0
241	20240215	154300	581578970	9280	9280	9280	9280	0
242	20240215	154200	581578970	9280	9280	9280	9280	1042
243	20240215	154100	581578970	9280	9280	9280	9280	0
244	20240215	154000	581578970	9280	9280	9280	9280	0
245	20240215	153900	581578970	9280	9280	9280	9280	0
246	20240215	153800	581578970	9280	9280	9280	9280	0
247	20240215	153700	581578970	9280	9280	9280	9280	0
248	20240215	153600	581578970	9280	9280	9280	9280	0
249	20240215	153500	581578970	9280	9280	9280	9280	0
250	20240215	153400	581578970	9280	9280	9280	9280	0
251	20240215	153300	581578970	9280	9280	9280	9280	0
252	20240215	153200	581578970	9280	9280	9280	9280	0
253	20240215	153100	581578970	9280	9280	9280	9280	0
254	20240215	153000	581578970	9280	9280	9280	9280	1042
255	20240215	152900	571909210	9270	9270	9270	9270	0
256	20240215	152800	571909210	9270	9270	9270	9270	0
257	20240215	152700	571909210	9270	9270	9270	9270	0
258	20240215	152600	571909210	9270	9270	9270	9270	0
259	20240215	152500	571909210	9270	9270	9270	9270	0
260	20240215	152400	571909210	9270	9270	9270	9270	0
261	20240215	152300	571909210	9270	9270	9270	9270	0
262	20240215	152200	571909210	9270	9270	9270	9270	0
263	20240215	152100	571909210	9270	9270	9270	9270	0
264	20240215	152000	571909210	9270	9270	9270	9270	0
265	20240215	151900	571909210	9270	9260	9270	9240	655
266	20240215	151800	565853480	9250	9270	9270	9240	226
267	20240215	151700	563762730	9270	9260	9270	9260	82
268	20240215	151600	563003270	9260	9250	9260	9250	1098
269	20240215	151500	552846760	9250	9250	9250	9250	4
270	20240215	151400	552809760	9250	9230	9250	9230	62
271	20240215	151300	552237480	9250	9250	9250	9230	33
272	20240215	151200	551932260	9250	9250	9250	9250	0
273	20240215	151100	551932260	9250	9230	9250	9230	18
274	20240215	151000	551766100	9230	9220	9230	9220	14
275	20240215	150900	551637010	9230	9230	9230	9230	0
276	20240215	150800	551637010	9230	9230	9230	9230	2
277	20240215	150700	551618550	9240	9240	9250	9240	31
278	20240215	150600	551332100	9250	9250	9250	9240	344
279	20240215	150500	548150220	9260	9260	9260	9260	0
280	20240215	150400	548150220	9260	9260	9260	9260	0
281	20240215	150300	548150220	9260	9260	9260	9260	0
282	20240215	150200	548150220	9260	9250	9260	9220	102
283	20240215	150100	547209630	9260	9260	9260	9260	0
284	20240215	150000	547209630	9260	9230	9260	9230	68
285	20240215	145900	546581210	9260	9260	9260	9260	0
286	20240215	145800	546581210	9260	9260	9260	9260	1
287	20240215	145700	546571950	9240	9240	9240	9240	1
288	20240215	145600	546562710	9250	9240	9250	9240	12
289	20240215	145500	546451820	9250	9250	9250	9240	17
290	20240215	145400	546294580	9260	9260	9260	9260	11
291	20240215	145300	546192720	9260	9250	9260	9240	10
292	20240215	145200	546100210	9290	9290	9290	9290	0
293	20240215	145100	546100210	9290	9290	9290	9290	0
294	20240215	145000	546100210	9290	9290	9290	9290	0
295	20240215	144900	546100210	9290	9290	9290	9290	0
296	20240215	144800	546100210	9290	9290	9290	9290	0
297	20240215	144700	546100210	9290	9290	9290	9290	0
298	20240215	144600	546100210	9290	9290	9290	9290	0
299	20240215	144500	546100210	9290	9250	9290	9180	1207
300	20240215	144400	534968150	9260	9260	9260	9260	51
301	20240215	144300	534495890	9260	9260	9290	9260	104
302	20240215	144200	533532760	9290	9290	9290	9290	1
303	20240215	144100	533523470	9270	9270	9270	9260	54
304	20240215	144000	533022910	9290	9280	9290	9280	8
305	20240215	143900	532948650	9290	9280	9290	9280	141
306	20240215	143800	531639190	9290	9280	9290	9270	23
307	20240215	143700	531425740	9280	9250	9280	9250	1164
308	20240215	143600	520632580	9280	9280	9280	9280	10
309	20240215	143500	520539780	9280	9280	9280	9280	0
310	20240215	143400	520539780	9280	9280	9280	9280	0
311	20240215	143300	520539780	9280	9270	9280	9270	301
312	20240215	143200	517749500	9270	9270	9270	9270	0
313	20240215	143100	517749500	9270	9270	9270	9270	0
314	20240215	143000	517749500	9270	9270	9270	9250	57
315	20240215	142900	517221140	9270	9270	9270	9270	0
316	20240215	142800	517221140	9270	9270	9270	9270	0
317	20240215	142700	517221140	9270	9270	9270	9270	17
318	20240215	142600	517063550	9270	9270	9270	9270	1
319	20240215	142500	517054280	9280	9280	9280	9280	0
320	20240215	142400	517054280	9280	9280	9280	9280	0
321	20240215	142300	517054280	9280	9230	9280	9230	2
322	20240215	142200	517035770	9270	9260	9270	9250	4
323	20240215	142100	516998730	9280	9260	9280	9260	2
324	20240215	142000	516980190	9270	9260	9280	9260	39
325	20240215	141900	516618840	9280	9280	9280	9280	1
326	20240215	141800	516609560	9250	9250	9270	9240	211
327	20240215	141700	514658880	9280	9270	9280	9250	76
328	20240215	141600	513955770	9280	9270	9290	9270	30
329	20240215	141500	513677420	9290	9250	9290	9250	15
330	20240215	141400	513538430	9280	9250	9280	9250	121
331	20240215	141300	512419150	9250	9240	9250	9240	2
332	20240215	141200	512400660	9250	9250	9250	9250	0
333	20240215	141100	512400660	9250	9240	9250	9240	12
334	20240215	141000	512289770	9240	9230	9240	9230	2
335	20240215	140900	512271300	9240	9240	9240	9240	3
336	20240215	140800	512243580	9250	9250	9250	9250	0
337	20240215	140700	512243580	9250	9250	9250	9230	12
338	20240215	140600	512132650	9250	9250	9250	9250	1
339	20240215	140500	512123400	9250	9250	9250	9250	0
340	20240215	140400	512123400	9250	9250	9250	9250	0
341	20240215	140300	512123400	9250	9240	9250	9240	4
342	20240215	140200	512086430	9250	9230	9250	9230	189
343	20240215	140100	510341940	9190	9220	9230	9190	10698
344	20240215	140000	411897720	9240	9240	9240	9240	0
345	20240215	135900	411897720	9240	9240	9240	9240	2
346	20240215	135800	411879240	9240	9240	9240	9240	1
347	20240215	135700	411870000	9240	9230	9240	9230	17
348	20240215	135600	411713080	9250	9240	9250	9240	109
349	20240215	135500	410705900	9240	9240	9240	9240	0
350	20240215	135400	410705900	9240	9240	9240	9240	7
351	20240215	135300	410641220	9250	9250	9250	9250	0
352	20240215	135200	410641220	9250	9250	9250	9250	0
353	20240215	135100	410641220	9250	9250	9250	9250	0
354	20240215	135000	410641220	9250	9250	9250	9250	0
355	20240215	134900	410641220	9250	9250	9250	9250	0
356	20240215	134800	410641220	9250	9230	9250	9230	11
357	20240215	134700	410539670	9230	9230	9230	9230	140
358	20240215	134600	409247470	9250	9240	9250	9240	2
359	20240215	134500	409228980	9250	9250	9250	9250	0
360	20240215	134400	409228980	9250	9250	9250	9250	0
361	20240215	134300	409228980	9250	9230	9250	9230	3
362	20240215	134200	409201270	9250	9250	9250	9250	25
363	20240215	134100	408970020	9250	9250	9250	9250	20
364	20240215	134000	408785020	9250	9250	9250	9250	350
365	20240215	133900	405547520	9250	9240	9250	9240	35
366	20240215	133800	405224100	9240	9230	9240	9230	643
367	20240215	133700	399289200	9240	9240	9240	9240	0
368	20240215	133600	399289200	9240	9240	9240	9240	2
369	20240215	133500	399270720	9240	9240	9240	9240	32
370	20240215	133400	398975040	9250	9250	9250	9250	0
371	20240215	133300	398975040	9250	9250	9250	9250	0
372	20240215	133200	398975040	9250	9250	9250	9230	61
373	20240215	133100	398411560	9250	9250	9250	9250	0
374	20240215	133000	398411560	9250	9280	9280	9250	929
375	20240215	132900	389818280	9250	9250	9250	9250	2
376	20240215	132800	389799780	9280	9280	9280	9280	0
377	20240215	132700	389799780	9280	9280	9280	9280	3
378	20240215	132600	389771940	9270	9270	9270	9270	400
379	20240215	132500	386063940	9280	9280	9280	9280	2
380	20240215	132400	386045380	9270	9270	9270	9270	1000
381	20240215	132300	376775380	9270	9270	9270	9270	411
382	20240215	132200	372965410	9270	9250	9270	9250	69
383	20240215	132100	372327140	9270	9220	9270	9220	823
384	20240215	132000	364716990	9230	9240	9240	9230	583
385	20240215	131900	359335890	9250	9250	9250	9250	0
386	20240215	131800	359335890	9250	9250	9250	9230	124
387	20240215	131700	358191120	9240	9240	9240	9240	500
388	20240215	131600	353571120	9250	9250	9270	9250	1375
389	20240215	131500	340852350	9270	9270	9270	9270	0
390	20240215	131400	340852350	9270	9260	9270	9260	51
391	20240215	131300	340380080	9270	9260	9270	9260	8
392	20240215	131200	340305980	9250	9250	9250	9250	105
393	20240215	131100	339334730	9270	9270	9270	9270	0
394	20240215	131000	339334730	9270	9270	9270	9270	0
395	20240215	130900	339334730	9270	9270	9270	9270	0
396	20240215	130800	339334730	9270	9270	9270	9270	0
397	20240215	130700	339334730	9270	9270	9270	9270	0
398	20240215	130600	339334730	9270	9270	9270	9270	0
399	20240215	130500	339334730	9270	9270	9270	9270	1
400	20240215	130400	339325460	9260	9260	9260	9260	100
401	20240215	130300	338399460	9270	9270	9270	9270	0
402	20240215	130200	338399460	9270	9260	9270	9260	258
403	20240215	130100	336010310	9270	9270	9270	9260	9
404	20240215	130000	335926950	9270	9270	9270	9270	6
405	20240215	125900	335871330	9270	9280	9280	9270	202
406	20240215	125800	333998780	9280	9290	9290	9280	425
407	20240215	125700	330054760	9300	9300	9300	9300	0
408	20240215	125600	330054760	9300	9300	9300	9300	0
409	20240215	125500	330054760	9300	9300	9300	9300	0
410	20240215	125400	330054760	9300	9300	9300	9300	0
411	20240215	125300	330054760	9300	9300	9300	9300	0
412	20240215	125200	330054760	9300	9300	9300	9300	0
413	20240215	125100	330054760	9300	9300	9300	9300	30
414	20240215	125000	329775760	9300	9300	9300	9300	0
415	20240215	124900	329775760	9300	9300	9300	9300	0
416	20240215	124800	329775760	9300	9300	9300	9300	0
417	20240215	124700	329775760	9300	9290	9300	9290	2
418	20240215	124600	329757170	9300	9300	9300	9300	0
419	20240215	124500	329757170	9300	9300	9300	9300	32
420	20240215	124400	329459570	9300	9300	9300	9300	4
421	20240215	124300	329422370	9300	9300	9300	9300	0
422	20240215	124200	329422370	9300	9300	9300	9300	0
423	20240215	124100	329422370	9300	9300	9300	9300	5
424	20240215	124000	329375870	9290	9290	9290	9290	11
425	20240215	123900	329273680	9300	9300	9300	9300	20
426	20240215	123800	329087680	9300	9300	9300	9300	5
427	20240215	123700	329041180	9280	9280	9280	9280	18
428	20240215	123600	328874140	9300	9290	9300	9280	105
429	20240215	123500	327899140	9300	9300	9300	9300	0
430	20240215	123400	327899140	9300	9300	9300	9300	31
431	20240215	123300	327610840	9290	9290	9290	9290	0
432	20240215	123200	327610840	9290	9290	9290	9290	15
433	20240215	123100	327471490	9300	9300	9300	9300	0
434	20240215	123000	327471490	9300	9300	9300	9300	0
435	20240215	122900	327471490	9300	9300	9300	9300	0
436	20240215	122800	327471490	9300	9300	9300	9300	0
437	20240215	122700	327471490	9300	9300	9300	9300	0
438	20240215	122600	327471490	9300	9300	9300	9300	53
439	20240215	122500	326978590	9300	9300	9300	9300	0
440	20240215	122400	326978590	9300	9300	9300	9300	11
441	20240215	122300	326876290	9300	9300	9300	9300	0
442	20240215	122200	326876290	9300	9300	9300	9300	0
443	20240215	122100	326876290	9300	9300	9300	9280	4
444	20240215	122000	326839110	9280	9290	9290	9280	72
445	20240215	121900	326170850	9300	9290	9300	9290	291
446	20240215	121800	323465450	9290	9290	9290	9290	19
447	20240215	121700	323288940	9300	9300	9300	9300	0
448	20240215	121600	323288940	9300	9300	9300	9300	0
449	20240215	121500	323288940	9300	9290	9300	9290	11
450	20240215	121400	323186730	9300	9300	9300	9300	20
451	20240215	121300	323000730	9300	9300	9300	9300	40
452	20240215	121200	322628730	9300	9300	9300	9300	1
453	20240215	121100	322619430	9250	9280	9280	9250	60
454	20240215	121000	322064030	9300	9300	9300	9300	10
455	20240215	120900	321971030	9300	9300	9300	9300	0
456	20240215	120800	321971030	9300	9300	9300	9300	0
457	20240215	120700	321971030	9300	9300	9300	9300	0
458	20240215	120600	321971030	9300	9300	9300	9300	0
459	20240215	120500	321971030	9300	9300	9300	9300	0
460	20240215	120400	321971030	9300	9300	9300	9300	0
461	20240215	120300	321971030	9300	9300	9300	9300	1
462	20240215	120200	321961730	9300	9300	9300	9300	0
463	20240215	120100	321961730	9300	9300	9300	9300	11
464	20240215	120000	321859430	9300	9300	9300	9300	0
465	20240215	115900	321859430	9300	9300	9300	9300	0
466	20240215	115800	321859430	9300	9280	9300	9280	2
467	20240215	115700	321840850	9300	9300	9300	9270	217
468	20240215	115600	319822780	9300	9300	9300	9300	0
469	20240215	115500	319822780	9300	9300	9300	9300	30
470	20240215	115400	319543780	9300	9300	9300	9300	1
471	20240215	115300	319534480	9300	9300	9300	9300	0
472	20240215	115200	319534480	9300	9290	9300	9250	28
473	20240215	115100	319275070	9300	9290	9300	9290	126
474	20240215	115000	318104520	9290	9280	9290	9260	1322
475	20240215	114900	305852050	9290	9290	9290	9290	3
476	20240215	114800	305824180	9290	9290	9290	9290	40
477	20240215	114700	305452580	9290	9290	9290	9290	50
478	20240215	114600	304988080	9290	9290	9290	9290	123
479	20240215	114500	303845410	9290	9290	9290	9290	0
480	20240215	114400	303845410	9290	9290	9290	9290	50
481	20240215	114300	303380910	9290	9290	9290	9290	30
482	20240215	114200	303102210	9290	9280	9290	9270	147
483	20240215	114100	301739490	9270	9270	9270	9270	100
484	20240215	114000	300812490	9280	9280	9280	9280	54
485	20240215	113900	300311370	9290	9290	9290	9290	0
486	20240215	113800	300311370	9290	9270	9290	9270	3
487	20240215	113700	300283520	9260	9260	9260	9260	0
488	20240215	113600	300283520	9260	9270	9270	9260	50
489	20240215	113500	299820510	9290	9290	9290	9290	24
490	20240215	113400	299597550	9290	9290	9290	9290	10
491	20240215	113300	299504650	9290	9290	9290	9290	0
492	20240215	113200	299504650	9290	9290	9290	9290	20
493	20240215	113100	299318850	9300	9300	9300	9300	0
494	20240215	113000	299318850	9300	9300	9300	9300	0
495	20240215	112900	299318850	9300	9300	9300	9260	12
496	20240215	112800	299207290	9300	9300	9300	9300	11
497	20240215	112700	299104990	9300	9270	9300	9260	102
498	20240215	112600	298160350	9300	9300	9300	9300	0
499	20240215	112500	298160350	9300	9300	9300	9300	0
500	20240215	112400	298160350	9300	9300	9300	9270	1228
501	20240215	112300	286774930	9300	9300	9300	9300	12
502	20240215	112200	286663330	9300	9300	9300	9300	29
503	20240215	112100	286393630	9300	9300	9300	9300	15
504	20240215	112000	286254130	9300	9300	9300	9300	18
505	20240215	111900	286086730	9290	9290	9290	9290	1
506	20240215	111800	286077440	9290	9290	9290	9290	400
507	20240215	111700	282361440	9290	9290	9290	9290	0
508	20240215	111600	282361440	9290	9290	9290	9290	0
509	20240215	111500	282361440	9290	9290	9290	9290	20
510	20240215	111400	282175640	9290	9290	9290	9290	10
511	20240215	111300	282082740	9290	9290	9290	9290	0
512	20240215	111200	282082740	9290	9290	9290	9290	10
513	20240215	111100	281989840	9290	9290	9290	9290	0
514	20240215	111000	281989840	9290	9290	9290	9290	0
515	20240215	110900	281989840	9290	9290	9290	9290	0
516	20240215	110800	281989840	9290	9290	9290	9290	0
517	20240215	110700	281989840	9290	9290	9290	9290	0
518	20240215	110600	281989840	9290	9290	9290	9290	1
519	20240215	110500	281980550	9270	9270	9270	9270	1000
520	20240215	110400	272710550	9290	9290	9290	9290	0
521	20240215	110300	272710550	9290	9290	9290	9290	10
522	20240215	110200	272617650	9290	9290	9290	9290	0
523	20240215	110100	272617650	9290	9280	9290	9280	11
524	20240215	110000	272515560	9280	9280	9280	9280	23
525	20240215	105900	272302120	9300	9300	9300	9300	0
526	20240215	105800	272302120	9300	9290	9300	9290	121
527	20240215	105700	271178020	9280	9280	9280	9280	718
528	20240215	105600	264514980	9280	9280	9280	9280	1
529	20240215	105500	264505700	9270	9270	9270	9270	38
530	20240215	105400	264153440	9270	9270	9270	9270	2
531	20240215	105300	264134900	9280	9270	9280	9260	112
532	20240215	105200	263097250	9280	9280	9280	9280	10
533	20240215	105100	263004450	9280	9280	9280	9280	20
534	20240215	105000	262818850	9280	9270	9280	9270	12
535	20240215	104900	262707600	9280	9280	9280	9280	10
536	20240215	104800	262614800	9280	9280	9280	9280	10
537	20240215	104700	262522000	9280	9270	9280	9260	112
538	20240215	104600	261484340	9280	9280	9280	9280	0
539	20240215	104500	261484340	9280	9280	9280	9280	1
540	20240215	104400	261475060	9280	9280	9280	9280	70
541	20240215	104300	260825460	9280	9280	9280	9280	0
542	20240215	104200	260825460	9280	9280	9280	9280	100
543	20240215	104100	259897460	9280	9280	9280	9280	0
544	20240215	104000	259897460	9280	9280	9280	9280	0
545	20240215	103900	259897460	9280	9270	9280	9270	171
546	20240215	103800	258312260	9280	9290	9290	9280	228
547	20240215	103700	256196410	9290	9290	9290	9290	0
548	20240215	103600	256196410	9290	9290	9290	9290	0
549	20240215	103500	256196410	9290	9300	9300	9290	8
550	20240215	103400	256122040	9310	9310	9310	9310	82
551	20240215	103300	255358620	9310	9300	9310	9300	3
552	20240215	103200	255330700	9310	9300	9310	9300	13
553	20240215	103100	255209770	9280	9280	9280	9280	576
554	20240215	103000	249864490	9280	9280	9280	9280	1
555	20240215	102900	249855210	9270	9270	9270	9270	0
556	20240215	102800	249855210	9270	9270	9270	9270	299
557	20240215	102700	247083480	9270	9270	9270	9270	0
558	20240215	102600	247083480	9270	9270	9270	9270	34
559	20240215	102500	246768300	9280	9280	9280	9280	0
560	20240215	102400	246768300	9280	9280	9280	9280	27
561	20240215	102300	246517740	9280	9260	9280	9260	202
562	20240215	102200	244647180	9260	9270	9270	9260	150
563	20240215	102100	243258090	9260	9260	9260	9260	0
564	20240215	102000	243258090	9260	9270	9270	9260	164
565	20240215	101900	241738440	9280	9280	9280	9280	0
566	20240215	101800	241738440	9280	9280	9280	9280	0
567	20240215	101700	241738440	9280	9280	9280	9280	0
568	20240215	101600	241738440	9280	9260	9280	9250	22
569	20240215	101500	241534730	9280	9270	9280	9260	150
570	20240215	101400	240145580	9280	9280	9280	9270	31
571	20240215	101300	239858170	9280	9280	9280	9280	0
572	20240215	101200	239858170	9280	9280	9280	9280	1010
573	20240215	101100	230485370	9280	9280	9280	9280	10
574	20240215	101000	230392570	9280	9280	9280	9280	0
575	20240215	100900	230392570	9280	9280	9280	9280	20
576	20240215	100800	230206970	9260	9260	9260	9260	0
577	20240215	100700	230206970	9260	9260	9260	9260	26
578	20240215	100600	229966210	9260	9260	9260	9260	0
579	20240215	100500	229966210	9260	9260	9260	9260	10
580	20240215	100400	229873610	9280	9300	9310	9280	1331
581	20240215	100300	217517840	9310	9310	9310	9310	0
582	20240215	100200	217517840	9310	9310	9310	9310	51
583	20240215	100100	217043030	9320	9320	9320	9320	0
584	20240215	100000	217043030	9320	9320	9320	9320	10
585	20240215	095900	216949830	9320	9320	9320	9320	6
586	20240215	095800	216893910	9320	9310	9320	9280	89
587	20240215	095700	216067270	9320	9320	9320	9320	92
588	20240215	095600	215209830	9320	9320	9320	9320	88
589	20240215	095500	214389670	9320	9320	9320	9310	24
590	20240215	095400	214166090	9320	9300	9320	9300	212
591	20240215	095300	212194380	9300	9310	9310	9280	701
592	20240215	095200	205684170	9320	9320	9320	9320	8
593	20240215	095100	205609610	9320	9330	9340	9320	638
594	20240215	095000	199662410	9340	9340	9340	9340	0
595	20240215	094900	199662410	9340	9340	9340	9340	0
596	20240215	094800	199662410	9340	9330	9340	9330	338
597	20240215	094700	196508850	9330	9330	9340	9330	368
598	20240215	094600	193075370	9340	9340	9340	9340	0
599	20240215	094500	193075370	9340	9320	9340	9320	85
600	20240215	094400	192283130	9320	9340	9340	9320	27
601	20240215	094300	192031230	9340	9340	9340	9320	267
602	20240215	094200	189542730	9350	9340	9350	9340	350
603	20240215	094100	186273670	9340	9340	9350	9320	969
604	20240215	094000	177224150	9340	9340	9340	9340	100
605	20240215	093900	176290150	9340	9340	9340	9340	0
606	20240215	093800	176290150	9340	9320	9340	9320	896
607	20240215	093700	167927990	9320	9320	9320	9300	754
608	20240215	093600	160903910	9320	9320	9320	9320	0
609	20240215	093500	160903910	9320	9310	9320	9300	72
610	20240215	093400	160233970	9320	9320	9320	9320	8
611	20240215	093300	160159410	9320	9320	9320	9320	110
612	20240215	093200	159134210	9320	9320	9320	9320	0
613	20240215	093100	159134210	9320	9320	9320	9320	0
614	20240215	093000	159134210	9320	9320	9320	9300	47
615	20240215	092900	158696970	9330	9310	9340	9270	45
616	20240215	092800	158278560	9340	9340	9340	9320	55
617	20240215	092700	157765860	9340	9350	9350	9340	403
618	20240215	092600	153997850	9350	9350	9360	9310	593
619	20240215	092500	148459620	9360	9350	9360	9350	673
620	20240215	092400	142164150	9360	9300	9360	9300	521
621	20240215	092300	137305530	9360	9330	9360	9330	2210
622	20240215	092200	116636810	9330	9330	9350	9260	970
623	20240215	092100	107590390	9330	9280	9340	9250	685
624	20240215	092000	101214930	9230	9230	9230	9230	62
625	20240215	091900	100642670	9230	9310	9310	9230	275
626	20240215	091800	98102060	9260	9260	9310	9260	14
627	20240215	091700	97972290	9260	9260	9320	9250	106
628	20240215	091600	96990870	9330	9330	9330	9270	104
629	20240215	091500	96024930	9330	9300	9350	9270	99
630	20240215	091400	95103990	9360	9340	9360	9340	142
631	20240215	091300	93776920	9360	9340	9360	9340	112
632	20240215	091200	92729220	9340	9350	9360	9280	3030
633	20240215	091100	64523200	9350	9270	9360	9270	475
634	20240215	091000	60085340	9380	9270	9380	9270	1039
635	20240215	090900	50364570	9340	9300	9340	9260	1211
636	20240215	090800	39083470	9330	9280	9330	9280	94
637	20240215	090700	38211100	9280	9330	9330	9270	124
638	20240215	090600	37060240	9280	9330	9330	9280	9
639	20240215	090500	36976370	9260	9260	9260	9260	498
640	20240215	090400	32364890	9260	9230	9260	9230	301
641	20240215	090300	29586630	9260	9220	9260	9220	604
642	20240215	090200	23997550	9210	9210	9210	9210	9
643	20240215	090100	23914660	9230	9200	9240	9190	74
644	20240215	090000	23232160	9200	9340	9340	9200	2504