KissMeData/418250/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212500	668222180	9830	9830	9830	9830	656
3	20240215	212400	668222180	9830	9830	9830	9830	0
4	20240215	212300	668222180	9830	9830	9830	9830	0
5	20240215	212200	668222180	9830	9830	9830	9830	0
6	20240215	212100	668222180	9830	9830	9830	9830	0
7	20240215	212000	668222180	9830	9830	9830	9830	0
8	20240215	211900	668222180	9830	9830	9830	9830	0
9	20240215	211800	668222180	9830	9830	9830	9830	0
10	20240215	211700	668222180	9830	9830	9830	9830	0
11	20240215	211600	668222180	9830	9830	9830	9830	0
12	20240215	211500	668222180	9830	9830	9830	9830	0
13	20240215	211400	668222180	9830	9830	9830	9830	0
14	20240215	211300	668222180	9830	9830	9830	9830	0
15	20240215	211200	668222180	9830	9830	9830	9830	0
16	20240215	211100	668222180	9830	9830	9830	9830	0
17	20240215	211000	668222180	9830	9830	9830	9830	0
18	20240215	210900	668222180	9830	9830	9830	9830	0
19	20240215	210800	668222180	9830	9830	9830	9830	0
20	20240215	210700	668222180	9830	9830	9830	9830	0
21	20240215	210600	668222180	9830	9830	9830	9830	0
22	20240215	210500	668222180	9830	9830	9830	9830	0
23	20240215	210400	668222180	9830	9830	9830	9830	0
24	20240215	210300	668222180	9830	9830	9830	9830	0
25	20240215	210200	668222180	9830	9830	9830	9830	0
26	20240215	210100	668222180	9830	9830	9830	9830	0
27	20240215	210000	668222180	9830	9830	9830	9830	0
28	20240215	205900	668222180	9830	9830	9830	9830	0
29	20240215	205800	668222180	9830	9830	9830	9830	0
30	20240215	205700	668222180	9830	9830	9830	9830	0
31	20240215	205600	668222180	9830	9830	9830	9830	0
32	20240215	205500	668222180	9830	9830	9830	9830	656
33	20240215	205400	668222180	9830	9830	9830	9830	0
34	20240215	205300	668222180	9830	9830	9830	9830	0
35	20240215	205200	668222180	9830	9830	9830	9830	0
36	20240215	205100	668222180	9830	9830	9830	9830	0
37	20240215	205000	668222180	9830	9830	9830	9830	0
38	20240215	204900	668222180	9830	9830	9830	9830	0
39	20240215	204800	668222180	9830	9830	9830	9830	0
40	20240215	204700	668222180	9830	9830	9830	9830	0
41	20240215	204600	668222180	9830	9830	9830	9830	0
42	20240215	204500	668222180	9830	9830	9830	9830	0
43	20240215	204400	668222180	9830	9830	9830	9830	0
44	20240215	204300	668222180	9830	9830	9830	9830	0
45	20240215	204200	668222180	9830	9830	9830	9830	0
46	20240215	204100	668222180	9830	9830	9830	9830	0
47	20240215	204000	668222180	9830	9830	9830	9830	0
48	20240215	203900	668222180	9830	9830	9830	9830	0
49	20240215	203800	668222180	9830	9830	9830	9830	0
50	20240215	203700	668222180	9830	9830	9830	9830	0
51	20240215	203600	668222180	9830	9830	9830	9830	0
52	20240215	203500	668222180	9830	9830	9830	9830	0
53	20240215	203400	668222180	9830	9830	9830	9830	0
54	20240215	203300	668222180	9830	9830	9830	9830	0
55	20240215	203200	668222180	9830	9830	9830	9830	0
56	20240215	203100	668222180	9830	9830	9830	9830	0
57	20240215	203000	668222180	9830	9830	9830	9830	0
58	20240215	202900	668222180	9830	9830	9830	9830	0
59	20240215	202800	668222180	9830	9830	9830	9830	0
60	20240215	202700	668222180	9830	9830	9830	9830	0
61	20240215	202600	668222180	9830	9830	9830	9830	0
62	20240215	202500	668222180	9830	9830	9830	9830	656
63	20240215	202400	668222180	9830	9830	9830	9830	0
64	20240215	202300	668222180	9830	9830	9830	9830	0
65	20240215	202200	668222180	9830	9830	9830	9830	0
66	20240215	202100	668222180	9830	9830	9830	9830	0
67	20240215	202000	668222180	9830	9830	9830	9830	0
68	20240215	201900	668222180	9830	9830	9830	9830	0
69	20240215	201800	668222180	9830	9830	9830	9830	0
70	20240215	201700	668222180	9830	9830	9830	9830	0
71	20240215	201600	668222180	9830	9830	9830	9830	0
72	20240215	201500	668222180	9830	9830	9830	9830	0
73	20240215	201400	668222180	9830	9830	9830	9830	0
74	20240215	201300	668222180	9830	9830	9830	9830	0
75	20240215	201200	668222180	9830	9830	9830	9830	0
76	20240215	201100	668222180	9830	9830	9830	9830	0
77	20240215	201000	668222180	9830	9830	9830	9830	0
78	20240215	200900	668222180	9830	9830	9830	9830	0
79	20240215	200800	668222180	9830	9830	9830	9830	0
80	20240215	200700	668222180	9830	9830	9830	9830	0
81	20240215	200600	668222180	9830	9830	9830	9830	0
82	20240215	200500	668222180	9830	9830	9830	9830	0
83	20240215	200400	668222180	9830	9830	9830	9830	0
84	20240215	200300	668222180	9830	9830	9830	9830	0
85	20240215	200200	668222180	9830	9830	9830	9830	0
86	20240215	200100	668222180	9830	9830	9830	9830	0
87	20240215	200000	668222180	9830	9830	9830	9830	0
88	20240215	195900	668222180	9830	9830	9830	9830	0
89	20240215	195800	668222180	9830	9830	9830	9830	0
90	20240215	195700	668222180	9830	9830	9830	9830	0
91	20240215	195600	668222180	9830	9830	9830	9830	0
92	20240215	195500	668222180	9830	9830	9830	9830	656
93	20240215	195400	668222180	9830	9830	9830	9830	0
94	20240215	195300	668222180	9830	9830	9830	9830	0
95	20240215	195200	668222180	9830	9830	9830	9830	0
96	20240215	195100	668222180	9830	9830	9830	9830	0
97	20240215	195000	668222180	9830	9830	9830	9830	0
98	20240215	194900	668222180	9830	9830	9830	9830	0
99	20240215	194800	668222180	9830	9830	9830	9830	0
100	20240215	194700	668222180	9830	9830	9830	9830	0
101	20240215	194600	668222180	9830	9830	9830	9830	0
102	20240215	194500	668222180	9830	9830	9830	9830	0
103	20240215	194400	668222180	9830	9830	9830	9830	0
104	20240215	194300	668222180	9830	9830	9830	9830	0
105	20240215	194200	668222180	9830	9830	9830	9830	0
106	20240215	194100	668222180	9830	9830	9830	9830	0
107	20240215	194000	668222180	9830	9830	9830	9830	0
108	20240215	193900	668222180	9830	9830	9830	9830	0
109	20240215	193800	668222180	9830	9830	9830	9830	0
110	20240215	193700	668222180	9830	9830	9830	9830	0
111	20240215	193600	668222180	9830	9830	9830	9830	0
112	20240215	193500	668222180	9830	9830	9830	9830	0
113	20240215	193400	668222180	9830	9830	9830	9830	0
114	20240215	193300	668222180	9830	9830	9830	9830	0
115	20240215	193200	668222180	9830	9830	9830	9830	0
116	20240215	193100	668222180	9830	9830	9830	9830	0
117	20240215	193000	668222180	9830	9830	9830	9830	0
118	20240215	192900	668222180	9830	9830	9830	9830	0
119	20240215	192800	668222180	9830	9830	9830	9830	0
120	20240215	192700	668222180	9830	9830	9830	9830	0
121	20240215	192600	668222180	9830	9830	9830	9830	0
122	20240215	192500	668222180	9830	9830	9830	9830	656
123	20240215	192400	668222180	9830	9830	9830	9830	0
124	20240215	192300	668222180	9830	9830	9830	9830	0
125	20240215	192200	668222180	9830	9830	9830	9830	0
126	20240215	192100	668222180	9830	9830	9830	9830	0
127	20240215	192000	668222180	9830	9830	9830	9830	0
128	20240215	191900	668222180	9830	9830	9830	9830	0
129	20240215	191800	668222180	9830	9830	9830	9830	0
130	20240215	191700	668222180	9830	9830	9830	9830	0
131	20240215	191600	668222180	9830	9830	9830	9830	0
132	20240215	191500	668222180	9830	9830	9830	9830	0
133	20240215	191400	668222180	9830	9830	9830	9830	0
134	20240215	191300	668222180	9830	9830	9830	9830	0
135	20240215	191200	668222180	9830	9830	9830	9830	0
136	20240215	191100	668222180	9830	9830	9830	9830	0
137	20240215	191000	668222180	9830	9830	9830	9830	0
138	20240215	190900	668222180	9830	9830	9830	9830	0
139	20240215	190800	668222180	9830	9830	9830	9830	0
140	20240215	190700	668222180	9830	9830	9830	9830	0
141	20240215	190600	668222180	9830	9830	9830	9830	0
142	20240215	190500	668222180	9830	9830	9830	9830	0
143	20240215	190400	668222180	9830	9830	9830	9830	0
144	20240215	190300	668222180	9830	9830	9830	9830	0
145	20240215	190200	668222180	9830	9830	9830	9830	0
146	20240215	190100	668222180	9830	9830	9830	9830	0
147	20240215	190000	668222180	9830	9830	9830	9830	0
148	20240215	185900	668222180	9830	9830	9830	9830	0
149	20240215	185800	668222180	9830	9830	9830	9830	0
150	20240215	185700	668222180	9830	9830	9830	9830	0
151	20240215	185600	668222180	9830	9830	9830	9830	0
152	20240215	185500	668222180	9830	9830	9830	9830	656
153	20240215	185400	668222180	9830	9830	9830	9830	0
154	20240215	185300	668222180	9830	9830	9830	9830	0
155	20240215	185200	668222180	9830	9830	9830	9830	0
156	20240215	185100	668222180	9830	9830	9830	9830	0
157	20240215	185000	668222180	9830	9830	9830	9830	0
158	20240215	184900	668222180	9830	9830	9830	9830	0
159	20240215	184800	668222180	9830	9830	9830	9830	0
160	20240215	184700	668222180	9830	9830	9830	9830	0
161	20240215	184600	668222180	9830	9830	9830	9830	0
162	20240215	184500	668222180	9830	9830	9830	9830	0
163	20240215	184400	668222180	9830	9830	9830	9830	0
164	20240215	184300	668222180	9830	9830	9830	9830	0
165	20240215	184200	668222180	9830	9830	9830	9830	0
166	20240215	184100	668222180	9830	9830	9830	9830	0
167	20240215	184000	668222180	9830	9830	9830	9830	0
168	20240215	183900	668222180	9830	9830	9830	9830	0
169	20240215	183800	668222180	9830	9830	9830	9830	0
170	20240215	183700	668222180	9830	9830	9830	9830	0
171	20240215	183600	668222180	9830	9830	9830	9830	0
172	20240215	183500	668222180	9830	9830	9830	9830	0
173	20240215	183400	668222180	9830	9830	9830	9830	0
174	20240215	183300	668222180	9830	9830	9830	9830	0
175	20240215	183200	668222180	9830	9830	9830	9830	0
176	20240215	183100	668222180	9830	9830	9830	9830	0
177	20240215	183000	668222180	9830	9830	9830	9830	0
178	20240215	182900	668222180	9830	9830	9830	9830	0
179	20240215	182800	668222180	9830	9830	9830	9830	0
180	20240215	182700	668222180	9830	9830	9830	9830	0
181	20240215	182600	668222180	9830	9830	9830	9830	0
182	20240215	182500	668222180	9830	9830	9830	9830	656
183	20240215	182400	668222180	9830	9830	9830	9830	0
184	20240215	182300	668222180	9830	9830	9830	9830	0
185	20240215	182200	668222180	9830	9830	9830	9830	0
186	20240215	182100	668222180	9830	9830	9830	9830	0
187	20240215	182000	668222180	9830	9830	9830	9830	0
188	20240215	181900	668222180	9830	9830	9830	9830	0
189	20240215	181800	668222180	9830	9830	9830	9830	0
190	20240215	181700	668222180	9830	9830	9830	9830	0
191	20240215	181600	668222180	9830	9830	9830	9830	0
192	20240215	181500	668222180	9830	9830	9830	9830	0
193	20240215	181400	668222180	9830	9830	9830	9830	0
194	20240215	181300	668222180	9830	9830	9830	9830	0
195	20240215	181200	668222180	9830	9830	9830	9830	0
196	20240215	181100	668222180	9830	9830	9830	9830	0
197	20240215	181000	668222180	9830	9830	9830	9830	0
198	20240215	180900	668222180	9830	9830	9830	9830	0
199	20240215	180800	668222180	9830	9830	9830	9830	0
200	20240215	180700	668222180	9830	9830	9830	9830	0
201	20240215	180600	668222180	9830	9830	9830	9830	0
202	20240215	180500	668222180	9830	9830	9830	9830	0
203	20240215	180400	668222180	9830	9830	9830	9830	0
204	20240215	180300	668222180	9830	9830	9830	9830	0
205	20240215	180200	668222180	9830	9830	9830	9830	0
206	20240215	180100	668222180	9830	9830	9830	9830	0
207	20240215	180000	668222180	9830	9830	9830	9830	0
208	20240215	175900	668222180	9830	9830	9830	9830	0
209	20240215	175800	668222180	9830	9830	9830	9830	0
210	20240215	175700	668222180	9830	9830	9830	9830	0
211	20240215	175600	668222180	9830	9830	9830	9830	0
212	20240215	175500	668222180	9830	9830	9830	9830	656
213	20240215	175400	668222180	9830	9830	9830	9830	0
214	20240215	175300	668222180	9830	9830	9830	9830	0
215	20240215	175200	668222180	9830	9830	9830	9830	0
216	20240215	175100	668222180	9830	9830	9830	9830	0
217	20240215	175000	668222180	9830	9830	9830	9830	0
218	20240215	174900	668222180	9830	9830	9830	9830	0
219	20240215	174800	668222180	9830	9830	9830	9830	0
220	20240215	174700	668222180	9830	9830	9830	9830	0
221	20240215	174600	668222180	9830	9830	9830	9830	0
222	20240215	174500	668222180	9830	9830	9830	9830	0
223	20240215	174400	668222180	9830	9830	9830	9830	0
224	20240215	174300	668222180	9830	9830	9830	9830	0
225	20240215	174200	668222180	9830	9830	9830	9830	0
226	20240215	174100	668222180	9830	9830	9830	9830	0
227	20240215	174000	668222180	9830	9830	9830	9830	0
228	20240215	173900	668222180	9830	9830	9830	9830	0
229	20240215	173800	668222180	9830	9830	9830	9830	0
230	20240215	173700	668222180	9830	9830	9830	9830	0
231	20240215	173600	668222180	9830	9830	9830	9830	0
232	20240215	173500	668222180	9830	9830	9830	9830	0
233	20240215	173400	668222180	9830	9830	9830	9830	0
234	20240215	173300	668222180	9830	9830	9830	9830	0
235	20240215	173200	668222180	9830	9830	9830	9830	0
236	20240215	173100	668222180	9830	9830	9830	9830	0
237	20240215	173000	668222180	9830	9830	9830	9830	0
238	20240215	172900	668222180	9830	9830	9830	9830	0
239	20240215	172800	668222180	9830	9830	9830	9830	0
240	20240215	172700	668222180	9830	9830	9830	9830	0
241	20240215	172600	668222180	9830	9830	9830	9830	0
242	20240215	172500	668222180	9830	9830	9830	9830	656
243	20240215	172400	668222180	9830	9830	9830	9830	0
244	20240215	172300	668222180	9830	9830	9830	9830	0
245	20240215	172200	668222180	9830	9830	9830	9830	0
246	20240215	172100	668222180	9830	9830	9830	9830	0
247	20240215	172000	668222180	9830	9830	9830	9830	0
248	20240215	171900	668222180	9830	9830	9830	9830	0
249	20240215	171800	668222180	9830	9830	9830	9830	0
250	20240215	171700	668222180	9830	9830	9830	9830	0
251	20240215	171600	668222180	9830	9830	9830	9830	0
252	20240215	171500	668222180	9830	9830	9830	9830	0
253	20240215	171400	668222180	9830	9830	9830	9830	0
254	20240215	171300	668222180	9830	9830	9830	9830	0
255	20240215	171200	668222180	9830	9830	9830	9830	0
256	20240215	171100	668222180	9830	9830	9830	9830	0
257	20240215	171000	668222180	9830	9830	9830	9830	0
258	20240215	170900	668222180	9830	9830	9830	9830	0
259	20240215	170800	668222180	9830	9830	9830	9830	0
260	20240215	170700	668222180	9830	9830	9830	9830	0
261	20240215	170600	668222180	9830	9830	9830	9830	0
262	20240215	170500	668222180	9830	9830	9830	9830	0
263	20240215	170400	668222180	9830	9830	9830	9830	0
264	20240215	170300	668222180	9830	9830	9830	9830	0
265	20240215	170200	668222180	9830	9830	9830	9830	0
266	20240215	170100	668222180	9830	9830	9830	9830	0
267	20240215	170000	668222180	9830	9830	9830	9830	0
268	20240215	165900	668222180	9830	9830	9830	9830	0
269	20240215	165800	668222180	9830	9830	9830	9830	0
270	20240215	165700	668222180	9830	9830	9830	9830	0
271	20240215	165600	668222180	9830	9830	9830	9830	0
272	20240215	165500	668222180	9830	9830	9830	9830	656
273	20240215	165400	668222180	9830	9830	9830	9830	0
274	20240215	165300	668222180	9830	9830	9830	9830	0
275	20240215	165200	668222180	9830	9830	9830	9830	0
276	20240215	165100	668222180	9830	9830	9830	9830	0
277	20240215	165000	668222180	9830	9830	9830	9830	0
278	20240215	164900	668222180	9830	9830	9830	9830	0
279	20240215	164800	668222180	9830	9830	9830	9830	0
280	20240215	164700	668222180	9830	9830	9830	9830	0
281	20240215	164600	668222180	9830	9830	9830	9830	0
282	20240215	164500	668222180	9830	9830	9830	9830	0
283	20240215	164400	668222180	9830	9830	9830	9830	0
284	20240215	164300	668222180	9830	9830	9830	9830	0
285	20240215	164200	668222180	9830	9830	9830	9830	0
286	20240215	164100	668222180	9830	9830	9830	9830	0
287	20240215	164000	668222180	9830	9830	9830	9830	0
288	20240215	163900	668222180	9830	9830	9830	9830	0
289	20240215	163800	668222180	9830	9830	9830	9830	0
290	20240215	163700	668222180	9830	9830	9830	9830	0
291	20240215	163600	668222180	9830	9830	9830	9830	0
292	20240215	163500	668222180	9830	9830	9830	9830	0
293	20240215	163400	668222180	9830	9830	9830	9830	0
294	20240215	163300	668222180	9830	9830	9830	9830	0
295	20240215	163200	668222180	9830	9830	9830	9830	0
296	20240215	163100	668222180	9830	9830	9830	9830	0
297	20240215	163000	668222180	9830	9830	9830	9830	0
298	20240215	162900	668222180	9830	9830	9830	9830	0
299	20240215	162800	668222180	9830	9830	9830	9830	0
300	20240215	162700	668222180	9830	9830	9830	9830	0
301	20240215	162600	668222180	9830	9830	9830	9830	0
302	20240215	162500	668222180	9830	9830	9830	9830	656
303	20240215	162400	668222180	9830	9830	9830	9830	0
304	20240215	162300	668222180	9830	9830	9830	9830	0
305	20240215	162200	668222180	9830	9830	9830	9830	0
306	20240215	162100	668222180	9830	9830	9830	9830	0
307	20240215	162000	668222180	9830	9830	9830	9830	0
308	20240215	161900	668222180	9830	9830	9830	9830	0
309	20240215	161800	668222180	9830	9830	9830	9830	0
310	20240215	161700	668222180	9830	9830	9830	9830	0
311	20240215	161600	668222180	9830	9830	9830	9830	0
312	20240215	161500	668222180	9830	9830	9830	9830	0
313	20240215	161400	668222180	9830	9830	9830	9830	0
314	20240215	161300	668222180	9830	9830	9830	9830	0
315	20240215	161200	668222180	9830	9830	9830	9830	0
316	20240215	161100	668222180	9830	9830	9830	9830	0
317	20240215	161000	668222180	9830	9830	9830	9830	0
318	20240215	160900	668222180	9830	9830	9830	9830	0
319	20240215	160800	668222180	9830	9830	9830	9830	0
320	20240215	160700	668222180	9830	9830	9830	9830	0
321	20240215	160600	668222180	9830	9830	9830	9830	0
322	20240215	160500	668222180	9830	9830	9830	9830	0
323	20240215	160400	668222180	9830	9830	9830	9830	0
324	20240215	160300	668222180	9830	9830	9830	9830	0
325	20240215	160200	668222180	9830	9830	9830	9830	0
326	20240215	160100	668222180	9830	9830	9830	9830	0
327	20240215	160000	668222180	9830	9830	9830	9830	0
328	20240215	155900	668222180	9830	9830	9830	9830	0
329	20240215	155800	668222180	9830	9830	9830	9830	0
330	20240215	155700	668222180	9830	9830	9830	9830	0
331	20240215	155600	668222180	9830	9830	9830	9830	0
332	20240215	155500	668222180	9830	9830	9830	9830	656
333	20240215	155400	668222180	9830	9830	9830	9830	0
334	20240215	155300	668222180	9830	9830	9830	9830	0
335	20240215	155200	668222180	9830	9830	9830	9830	0
336	20240215	155100	668222180	9830	9830	9830	9830	0
337	20240215	155000	668222180	9830	9830	9830	9830	0
338	20240215	154900	668222180	9830	9830	9830	9830	0
339	20240215	154800	668222180	9830	9830	9830	9830	0
340	20240215	154700	668222180	9830	9830	9830	9830	0
341	20240215	154600	668222180	9830	9830	9830	9830	0
342	20240215	154500	668222180	9830	9830	9830	9830	0
343	20240215	154400	668222180	9830	9830	9830	9830	0
344	20240215	154300	668222180	9830	9830	9830	9830	0
345	20240215	154200	668222180	9830	9830	9830	9830	0
346	20240215	154100	668222180	9830	9830	9830	9830	0
347	20240215	154000	668222180	9830	9830	9830	9830	0
348	20240215	153900	668222180	9830	9830	9830	9830	0
349	20240215	153800	668222180	9830	9830	9830	9830	0
350	20240215	153700	668222180	9830	9830	9830	9830	0
351	20240215	153600	668222180	9830	9830	9830	9830	0
352	20240215	153500	668222180	9830	9830	9830	9830	0
353	20240215	153400	668222180	9830	9830	9830	9830	0
354	20240215	153300	668222180	9830	9830	9830	9830	0
355	20240215	153200	668222180	9830	9830	9830	9830	0
356	20240215	153100	668222180	9830	9830	9830	9830	0
357	20240215	153000	668222180	9830	9830	9830	9830	656
358	20240215	152900	661773700	9860	9860	9860	9860	0
359	20240215	152800	661773700	9860	9860	9860	9860	0
360	20240215	152700	661773700	9860	9860	9860	9860	0
361	20240215	152600	661773700	9860	9860	9860	9860	0
362	20240215	152500	661773700	9860	9860	9860	9860	0
363	20240215	152400	661773700	9860	9860	9860	9860	0
364	20240215	152300	661773700	9860	9860	9860	9860	0
365	20240215	152200	661773700	9860	9860	9860	9860	0
366	20240215	152100	661773700	9860	9860	9860	9860	0
367	20240215	152000	661773700	9860	9860	9860	9860	0
368	20240215	151900	661773700	9860	9880	9890	9850	585
369	20240215	151800	655993290	9880	9880	9880	9880	5
370	20240215	151700	655943890	9890	9850	9890	9830	216
371	20240215	151600	653817020	9880	9880	9880	9880	180
372	20240215	151500	652038620	9890	9890	9890	9890	107
373	20240215	151400	650980390	9880	9880	9880	9880	502
374	20240215	151300	646020630	9880	9870	9880	9870	61
375	20240215	151200	645418530	9870	9870	9870	9870	5
376	20240215	151100	645369180	9870	9870	9870	9870	250
377	20240215	151000	642901680	9870	9870	9870	9850	144
378	20240215	150900	641481220	9870	9850	9870	9850	266
379	20240215	150800	638858060	9870	9870	9870	9870	0
380	20240215	150700	638858060	9870	9870	9870	9870	15
381	20240215	150600	638710010	9870	9870	9870	9870	0
382	20240215	150500	638710010	9870	9880	9880	9870	29
383	20240215	150400	638423770	9850	9870	9870	9850	595
384	20240215	150300	632555280	9890	9880	9890	9880	114
385	20240215	150200	631428950	9880	9880	9880	9880	7
386	20240215	150100	631359790	9880	9880	9880	9880	6
387	20240215	150000	631300510	9880	9880	9880	9880	80
388	20240215	145900	630510110	9880	9880	9880	9880	0
389	20240215	145800	630510110	9880	9880	9880	9880	168
390	20240215	145700	628850270	9880	9880	9880	9880	0
391	20240215	145600	628850270	9880	9880	9880	9880	36
392	20240215	145500	628494590	9880	9880	9880	9880	0
393	20240215	145400	628494590	9880	9880	9880	9880	5
394	20240215	145300	628445190	9870	9870	9870	9870	0
395	20240215	145200	628445190	9870	9870	9870	9870	10
396	20240215	145100	628346490	9880	9870	9880	9870	8
397	20240215	145000	628267460	9880	9880	9880	9880	0
398	20240215	144900	628267460	9880	9880	9880	9880	4
399	20240215	144800	628227940	9850	9850	9850	9850	271
400	20240215	144700	625558590	9850	9860	9860	9850	146
401	20240215	144600	624119960	9870	9870	9870	9870	115
402	20240215	144500	622984910	9870	9870	9870	9870	464
403	20240215	144400	618405230	9880	9880	9880	9880	0
404	20240215	144300	618405230	9880	9900	9900	9880	224
405	20240215	144200	616188030	9900	9900	9900	9900	1
406	20240215	144100	616178130	9870	9870	9870	9870	100
407	20240215	144000	615191130	9870	9880	9880	9870	100
408	20240215	143900	614203210	9900	9900	9900	9900	1
409	20240215	143800	614193310	9900	9880	9900	9880	19
410	20240215	143700	614005570	9900	9900	9900	9900	6
411	20240215	143600	613946170	9900	9900	9900	9900	10
412	20240215	143500	613847170	9900	9900	9900	9900	10
413	20240215	143400	613748170	9900	9900	9900	9900	20
414	20240215	143300	613550170	9900	9900	9900	9900	0
415	20240215	143200	613550170	9900	9900	9900	9900	0
416	20240215	143100	613550170	9900	9900	9900	9900	4
417	20240215	143000	613510570	9940	9940	9940	9940	0
418	20240215	142900	613510570	9940	9900	9940	9900	348
419	20240215	142800	610061370	9900	9890	9900	9880	229
420	20240215	142700	607797650	9890	9890	9890	9890	21
421	20240215	142600	607589960	9900	9900	9900	9900	10
422	20240215	142500	607490960	9900	9900	9900	9900	1
423	20240215	142400	607481060	9900	9900	9900	9900	0
424	20240215	142300	607481060	9900	9900	9900	9900	0
425	20240215	142200	607481060	9900	9900	9900	9900	0
426	20240215	142100	607481060	9900	9900	9900	9900	192
427	20240215	142000	605580260	9900	9900	9900	9900	40
428	20240215	141900	605184260	9920	9920	9920	9920	0
429	20240215	141800	605184260	9920	9920	9920	9920	0
430	20240215	141700	605184260	9920	9920	9920	9920	1
431	20240215	141600	605174340	9910	9920	9920	9910	440
432	20240215	141500	600811640	9940	9940	9940	9940	0
433	20240215	141400	600811640	9940	9940	9940	9940	50
434	20240215	141300	600314640	9950	9930	9950	9930	430
435	20240215	141200	596044720	9950	9950	9950	9950	0
436	20240215	141100	596044720	9950	9950	9950	9930	137
437	20240215	141000	594684270	9930	9940	9950	9930	628
438	20240215	140900	588448100	9950	9950	9950	9950	390
439	20240215	140800	584567600	9950	9950	9950	9950	700
440	20240215	140700	577602600	9950	9930	9950	9930	174
441	20240215	140600	575872940	9940	9940	9940	9940	1
442	20240215	140500	575863000	9950	9940	9950	9930	39
443	20240215	140400	575475140	9950	9930	9950	9930	26
444	20240215	140300	575216760	9940	9930	9940	9930	11
445	20240215	140200	575107520	9940	9940	9940	9940	0
446	20240215	140100	575107520	9940	9940	9940	9940	38
447	20240215	140000	574729800	9940	9880	9940	9880	127
448	20240215	135900	573469620	9930	9930	9930	9930	0
449	20240215	135800	573469620	9930	9930	9930	9930	2
450	20240215	135700	573449760	9930	9920	9930	9920	7
451	20240215	135600	573380260	9900	9900	9900	9900	0
452	20240215	135500	573380260	9900	9900	9900	9900	102
453	20240215	135400	572370460	9930	9930	9930	9930	0
454	20240215	135300	572370460	9930	9900	9930	9900	16
455	20240215	135200	572212000	9900	9890	9900	9880	124
456	20240215	135100	570985850	9890	9890	9890	9880	89
457	20240215	135000	570105810	9890	9880	9890	9880	34
458	20240215	134900	569769810	9880	9880	9880	9880	0
459	20240215	134800	569769810	9880	9880	9880	9880	16
460	20240215	134700	569611730	9890	9890	9890	9890	108
461	20240215	134600	568543610	9890	9890	9890	9890	97
462	20240215	134500	567584280	9890	9890	9890	9890	0
463	20240215	134400	567584280	9890	9890	9890	9890	10
464	20240215	134300	567485380	9890	9890	9890	9890	102
465	20240215	134200	566476600	9900	9900	9900	9900	0
466	20240215	134100	566476600	9900	9900	9900	9900	0
467	20240215	134000	566476600	9900	9900	9900	9900	0
468	20240215	133900	566476600	9900	9900	9900	9900	0
469	20240215	133800	566476600	9900	9900	9900	9900	0
470	20240215	133700	566476600	9900	9900	9900	9900	11
471	20240215	133600	566367700	9910	9910	9910	9910	0
472	20240215	133500	566367700	9910	9910	9910	9910	0
473	20240215	133400	566367700	9910	9910	9910	9910	0
474	20240215	133300	566367700	9910	9900	9910	9900	2
475	20240215	133200	566347890	9880	9880	9880	9880	0
476	20240215	133100	566347890	9880	9880	9880	9880	0
477	20240215	133000	566347890	9880	9880	9880	9880	0
478	20240215	132900	566347890	9880	9880	9880	9880	177
479	20240215	132800	564599130	9880	9880	9880	9880	29
480	20240215	132700	564312610	9930	9930	9930	9930	0
481	20240215	132600	564312610	9930	9930	9930	9930	57
482	20240215	132500	563746600	9880	9900	9930	9880	464
483	20240215	132400	559148880	9900	9900	9900	9900	0
484	20240215	132300	559148880	9900	9880	9900	9880	87
485	20240215	132200	558288320	9880	9870	9880	9870	322
486	20240215	132100	555110080	9860	9860	9860	9860	5
487	20240215	132000	555060780	9870	9870	9870	9870	5
488	20240215	131900	555011430	9870	9870	9870	9870	0
489	20240215	131800	555011430	9870	9870	9870	9870	0
490	20240215	131700	555011430	9870	9870	9870	9870	1
491	20240215	131600	555001560	9870	9870	9870	9870	0
492	20240215	131500	555001560	9870	9850	9870	9850	6
493	20240215	131400	554942440	9870	9870	9870	9870	0
494	20240215	131300	554942440	9870	9870	9870	9870	0
495	20240215	131200	554942440	9870	9870	9870	9870	0
496	20240215	131100	554942440	9870	9870	9870	9870	0
497	20240215	131000	554942440	9870	9880	9880	9800	2696
498	20240215	130900	528502560	9880	9900	9900	9880	25
499	20240215	130800	528255160	9900	9900	9900	9900	0
500	20240215	130700	528255160	9900	9900	9900	9900	5
501	20240215	130600	528205660	9910	9910	9910	9910	2
502	20240215	130500	528185840	9910	9910	9910	9910	0
503	20240215	130400	528185840	9910	9890	9910	9850	101
504	20240215	130300	527188170	9910	9910	9910	9910	0
505	20240215	130200	527188170	9910	9910	9910	9910	0
506	20240215	130100	527188170	9910	9890	9910	9890	139
507	20240215	130000	525810860	9910	9910	9910	9910	10
508	20240215	125900	525711760	9910	9930	9930	9900	111
509	20240215	125800	524612700	9910	9930	9930	9910	102
510	20240215	125700	523599860	9930	9920	9930	9920	375
511	20240215	125600	519879850	9920	9900	9920	9900	20
512	20240215	125500	519681830	9900	9900	9900	9900	1004
513	20240215	125400	509742230	9900	9900	9900	9890	19
514	20240215	125300	509554150	9900	9890	9900	9890	35
515	20240215	125200	509207950	9900	9870	9900	9870	1320
516	20240215	125100	496155360	9860	9850	9860	9850	810
517	20240215	125000	488168860	9830	9850	9850	9830	40
518	20240215	124900	487775280	9850	9810	9850	9800	601
519	20240215	124800	481880760	9810	9840	9840	9810	96
520	20240215	124700	480937680	9840	9830	9840	9830	401
521	20240215	124600	476993280	9830	9830	9830	9830	13
522	20240215	124500	476865490	9820	9820	9820	9820	0
523	20240215	124400	476865490	9820	9820	9820	9820	0
524	20240215	124300	476865490	9820	9820	9820	9820	0
525	20240215	124200	476865490	9820	9820	9820	9820	15
526	20240215	124100	476718190	9830	9830	9830	9830	3
527	20240215	124000	476688700	9810	9820	9820	9810	2688
528	20240215	123900	450300220	9830	9830	9830	9830	149
529	20240215	123800	448835550	9830	9830	9830	9830	126
530	20240215	123700	447596970	9830	9840	9840	9830	327
531	20240215	123600	444382540	9840	9840	9840	9840	100
532	20240215	123500	443398540	9840	9840	9840	9840	0
533	20240215	123400	443398540	9840	9840	9840	9840	0
534	20240215	123300	443398540	9840	9840	9840	9840	548
535	20240215	123200	438006220	9840	9840	9840	9840	200
536	20240215	123100	436038220	9840	9860	9860	9840	890
537	20240215	123000	427271010	9870	9870	9870	9870	0
538	20240215	122900	427271010	9870	9870	9870	9870	42
539	20240215	122800	426856470	9870	9870	9870	9870	0
540	20240215	122700	426856470	9870	9870	9870	9870	0
541	20240215	122600	426856470	9870	9870	9870	9870	5
542	20240215	122500	426807120	9870	9870	9870	9870	0
543	20240215	122400	426807120	9870	9870	9870	9870	100
544	20240215	122300	425820120	9850	9850	9850	9850	3
545	20240215	122200	425790570	9860	9860	9860	9860	0
546	20240215	122100	425790570	9860	9860	9860	9860	88
547	20240215	122000	424922890	9870	9870	9870	9870	0
548	20240215	121900	424922890	9870	9880	9880	9870	337
549	20240215	121800	421596690	9880	9880	9880	9880	101
550	20240215	121700	420598810	9880	9880	9880	9880	0
551	20240215	121600	420598810	9880	9880	9880	9880	0
552	20240215	121500	420598810	9880	9880	9880	9880	0
553	20240215	121400	420598810	9880	9880	9880	9880	0
554	20240215	121300	420598810	9880	9880	9880	9880	0
555	20240215	121200	420598810	9880	9880	9880	9880	0
556	20240215	121100	420598810	9880	9880	9880	9880	38
557	20240215	121000	420223370	9870	9870	9870	9870	0
558	20240215	120900	420223370	9870	9870	9870	9870	0
559	20240215	120800	420223370	9870	9870	9870	9870	12
560	20240215	120700	420104930	9880	9880	9880	9880	530
561	20240215	120600	414868530	9890	9890	9890	9890	0
562	20240215	120500	414868530	9890	9890	9890	9890	30
563	20240215	120400	414571830	9890	9890	9890	9890	1
564	20240215	120300	414561940	9880	9880	9880	9880	0
565	20240215	120200	414561940	9880	9880	9880	9880	0
566	20240215	120100	414561940	9880	9880	9880	9880	0
567	20240215	120000	414561940	9880	9880	9880	9880	21
568	20240215	115900	414354460	9880	9880	9880	9880	0
569	20240215	115800	414354460	9880	9880	9880	9880	0
570	20240215	115700	414354460	9880	9880	9880	9880	1
571	20240215	115600	414344580	9870	9870	9870	9870	0
572	20240215	115500	414344580	9870	9860	9870	9860	40
573	20240215	115400	413949980	9850	9850	9850	9850	116
574	20240215	115300	412807380	9830	9830	9830	9830	0
575	20240215	115200	412807380	9830	9830	9830	9830	0
576	20240215	115100	412807380	9830	9870	9870	9830	1000
577	20240215	115000	402962770	9880	9880	9880	9880	0
578	20240215	114900	402962770	9880	9880	9880	9880	13
579	20240215	114800	402834330	9880	9880	9880	9880	10
580	20240215	114700	402735530	9880	9880	9880	9880	1
581	20240215	114600	402725650	9870	9870	9870	9870	0
582	20240215	114500	402725650	9870	9870	9870	9870	0
583	20240215	114400	402725650	9870	9870	9870	9870	0
584	20240215	114300	402725650	9870	9870	9870	9870	48
585	20240215	114200	402251890	9870	9870	9870	9870	33
586	20240215	114100	401926180	9870	9870	9870	9870	30
587	20240215	114000	401630080	9860	9860	9860	9860	20
588	20240215	113900	401432880	9850	9850	9850	9850	0
589	20240215	113800	401432880	9850	9850	9850	9850	0
590	20240215	113700	401432880	9850	9850	9850	9850	0
591	20240215	113600	401432880	9850	9850	9850	9850	1
592	20240215	113500	401423030	9840	9840	9840	9840	0
593	20240215	113400	401423030	9840	9890	9890	9840	958
594	20240215	113300	391973870	9900	9900	9900	9900	0
595	20240215	113200	391973870	9900	9890	9900	9890	56
596	20240215	113100	391420010	9900	9900	9900	9900	0
597	20240215	113000	391420010	9900	9900	9900	9900	0
598	20240215	112900	391420010	9900	9890	9900	9890	37
599	20240215	112800	391054070	9910	9910	9910	9910	0
600	20240215	112700	391054070	9910	9900	9910	9900	6
601	20240215	112600	390994660	9900	9900	9900	9900	298
602	20240215	112500	388044460	9910	9910	9910	9910	1
603	20240215	112400	388034550	9900	9900	9900	9900	30
604	20240215	112300	387737550	9900	9920	9920	9900	9
605	20240215	112200	387648290	9920	9920	9920	9920	0
606	20240215	112100	387648290	9920	9920	9920	9920	82
607	20240215	112000	386834850	9920	9920	9920	9920	9
608	20240215	111900	386745570	9900	9900	9900	9900	9
609	20240215	111800	386656470	9900	9890	9900	9890	62
610	20240215	111700	386042720	9890	9890	9900	9890	148
611	20240215	111600	384578660	9880	9880	9880	9880	121
612	20240215	111500	383383180	9880	9880	9880	9880	0
613	20240215	111400	383383180	9880	9880	9880	9880	12
614	20240215	111300	383264620	9880	9880	9880	9880	16
615	20240215	111200	383106540	9870	9870	9870	9870	6
616	20240215	111100	383047320	9870	9850	9870	9850	294
617	20240215	111000	380151340	9850	9850	9850	9850	52
618	20240215	110900	379639140	9850	9850	9850	9850	225
619	20240215	110800	377422890	9840	9840	9840	9840	0
620	20240215	110700	377422890	9840	9840	9850	9840	24
621	20240215	110600	377186720	9840	9840	9840	9840	20
622	20240215	110500	376989920	9840	9840	9840	9840	67
623	20240215	110400	376330640	9850	9840	9850	9840	661
624	20240215	110300	369821340	9840	9840	9840	9840	4
625	20240215	110200	369781980	9840	9840	9840	9840	317
626	20240215	110100	366662700	9840	9840	9840	9840	7
627	20240215	110000	366593820	9850	9840	9850	9840	13
628	20240215	105900	366465890	9840	9850	9850	9840	326
629	20240215	105800	363255060	9850	9840	9850	9840	2
630	20240215	105700	363235370	9840	9840	9840	9840	21
631	20240215	105600	363028730	9840	9840	9840	9840	11
632	20240215	105500	362920490	9850	9860	9860	9840	288
633	20240215	105400	360083770	9860	9870	9870	9860	3
634	20240215	105300	360054180	9860	9860	9860	9860	53
635	20240215	105200	359531600	9860	9840	9860	9840	3
636	20240215	105100	359502060	9840	9840	9840	9840	17
637	20240215	105000	359334780	9840	9840	9840	9840	60
638	20240215	104900	358744380	9840	9860	9860	9840	419
639	20240215	104800	354616930	9870	9870	9870	9870	11
640	20240215	104700	354508360	9870	9880	9880	9870	15
641	20240215	104600	354360200	9880	9880	9880	9880	1
642	20240215	104500	354350320	9890	9890	9890	9890	38
643	20240215	104400	353974500	9900	9900	9900	9900	10
644	20240215	104300	353875500	9900	9900	9900	9900	0
645	20240215	104200	353875500	9900	9900	9900	9900	30
646	20240215	104100	353578500	9900	9900	9900	9900	0
647	20240215	104000	353578500	9900	9900	9900	9900	1
648	20240215	103900	353568600	9850	9850	9850	9850	162
649	20240215	103800	351972900	9910	9910	9910	9910	11
650	20240215	103700	351863890	9910	9910	9910	9910	0
651	20240215	103600	351863890	9910	9920	9920	9910	311
652	20240215	103500	348781790	9920	9860	9920	9860	3
653	20240215	103400	348752150	9860	9860	9860	9860	0
654	20240215	103300	348752150	9860	9860	9860	9860	0
655	20240215	103200	348752150	9860	9860	9860	9860	110
656	20240215	103100	347667550	9860	9860	9860	9860	11
657	20240215	103000	347559090	9860	9860	9860	9860	1
658	20240215	102900	347549230	9840	9840	9840	9840	0
659	20240215	102800	347549230	9840	9840	9840	9840	3
660	20240215	102700	347519710	9840	9810	9840	9810	437
661	20240215	102600	343224890	9810	9810	9810	9810	0
662	20240215	102500	343224890	9810	9810	9810	9810	154
663	20240215	102400	341714150	9810	9820	9820	9810	504
664	20240215	102300	336769900	9820	9830	9830	9820	42
665	20240215	102200	336357250	9820	9820	9820	9810	356
666	20240215	102100	332861460	9820	9820	9820	9820	230
667	20240215	102000	330602860	9830	9830	9830	9830	13
668	20240215	101900	330475070	9830	9830	9830	9830	1
669	20240215	101800	330465240	9820	9830	9830	9820	82
670	20240215	101700	329659980	9830	9840	9840	9820	638
671	20240215	101600	323388510	9830	9860	9860	9830	202
672	20240215	101500	321402380	9860	9860	9860	9860	10
673	20240215	101400	321303780	9860	9860	9860	9860	3
674	20240215	101300	321274200	9860	9860	9860	9860	10
675	20240215	101200	321175600	9860	9860	9860	9860	164
676	20240215	101100	319558560	9820	9820	9820	9820	3
677	20240215	101000	319529100	9820	9830	9830	9820	791
678	20240215	100900	311757200	9820	9820	9820	9820	0
679	20240215	100800	311757200	9820	9820	9870	9820	162
680	20240215	100700	310166210	9870	9870	9870	9870	11
681	20240215	100600	310057640	9810	9840	9840	9810	501
682	20240215	100500	305140170	9820	9880	9880	9810	576
683	20240215	100400	299476680	9880	9880	9880	9880	109
684	20240215	100300	298399760	9880	9880	9880	9880	353
685	20240215	100200	294912120	9920	9890	9920	9890	110
686	20240215	100100	293824160	9930	9930	9930	9930	3
687	20240215	100000	293794370	9940	9940	9940	9940	0
688	20240215	095900	293794370	9940	9940	9940	9820	5088
689	20240215	095800	243498840	9940	9910	9940	9910	967
690	20240215	095700	233915300	9910	9940	9940	9910	1315
691	20240215	095600	220877550	9950	9950	9950	9950	1
692	20240215	095500	220867600	9950	9950	9950	9950	1
693	20240215	095400	220857650	9950	9930	9950	9930	148
694	20240215	095300	219387450	9930	9930	9930	9930	0
695	20240215	095200	219387450	9930	9930	9930	9930	100
696	20240215	095100	218394450	9930	9930	9930	9930	0
697	20240215	095000	218394450	9930	9930	9930	9920	568
698	20240215	094900	212757710	9930	9930	9930	9930	24
699	20240215	094800	212519390	9960	9960	9960	9960	0
700	20240215	094700	212519390	9960	9940	9960	9910	680
701	20240215	094600	205764530	9940	9940	9940	9940	0
702	20240215	094500	205764530	9940	9940	9940	9940	0
703	20240215	094400	205764530	9940	9960	9960	9940	116
704	20240215	094300	204610940	9960	9960	9960	9960	583
705	20240215	094200	198804260	9960	9970	9970	9960	7
706	20240215	094100	198734490	9970	9980	9980	9970	350
707	20240215	094000	195244910	9990	9990	9990	9990	11
708	20240215	093900	195135020	9970	9970	9970	9970	174
709	20240215	093800	193400240	9960	9960	9960	9960	26
710	20240215	093700	193141280	9940	9960	9960	9940	110
711	20240215	093600	192045880	9960	9930	9960	9930	188
712	20240215	093500	190177390	9930	9940	9940	9930	16
713	20240215	093400	190018450	9960	9960	9960	9960	11
714	20240215	093300	189908890	9970	9960	9970	9960	15
715	20240215	093200	189759480	9960	9960	9960	9960	10
716	20240215	093100	189659880	9920	9920	9920	9920	0
717	20240215	093000	189659880	9920	9910	9920	9910	55
718	20240215	092900	189114320	9910	9880	9910	9870	266
719	20240215	092800	186487280	9880	9960	9960	9880	1192
720	20240215	092700	174698580	9960	9920	9960	9890	881
721	20240215	092600	165972560	9910	9930	9930	9910	396
722	20240215	092500	162044870	9920	9950	9960	9920	279
723	20240215	092400	159273920	9930	9930	9930	9930	338
724	20240215	092300	155917580	9930	9930	9930	9930	235
725	20240215	092200	153584030	9980	9980	9980	9930	612
726	20240215	092100	147491750	9980	10010	10010	9980	779
727	20240215	092000	139708380	10010	10000	10010	10000	57
728	20240215	091900	139137980	10000	10010	10010	10000	35
729	20240215	091800	138787780	10010	10010	10010	10010	2
730	20240215	091700	138767760	9980	9980	9980	9980	55
731	20240215	091600	138218860	9980	10020	10020	9980	48
732	20240215	091500	137739080	9980	10030	10040	9980	2877
733	20240215	091400	108947800	10030	10030	10030	10030	200
734	20240215	091300	106941800	10020	10080	10080	10020	343
735	20240215	091200	103498940	10090	10050	10090	10050	1002
736	20240215	091100	93400600	10050	10020	10050	10020	179
737	20240215	091000	91604380	10020	10000	10020	10000	512
738	20240215	090900	86474160	10000	10000	10000	9980	340
739	20240215	090800	83077900	9980	9940	9980	9940	997
740	20240215	090700	73151000	9940	9940	9940	9940	254
741	20240215	090600	70626240	9940	9940	9950	9920	281
742	20240215	090500	67830570	9950	9950	9950	9950	117
743	20240215	090400	66666420	9950	9960	9960	9950	36
744	20240215	090300	66308160	9960	9980	9980	9900	2695
745	20240215	090200	39471830	9980	9970	10000	9970	406
746	20240215	090100	35412160	9990	9960	10000	9950	603
747	20240215	090000	29396770	9950	10100	10100	9950	2936