KissMeData/439250/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212800	36824670	9820	9820	9820	9820	111
3	20240215	212700	36824670	9820	9820	9820	9820	0
4	20240215	212600	36824670	9820	9820	9820	9820	0
5	20240215	212500	36824670	9820	9820	9820	9820	0
6	20240215	212400	36824670	9820	9820	9820	9820	0
7	20240215	212300	36824670	9820	9820	9820	9820	0
8	20240215	212200	36824670	9820	9820	9820	9820	0
9	20240215	212100	36824670	9820	9820	9820	9820	0
10	20240215	212000	36824670	9820	9820	9820	9820	0
11	20240215	211900	36824670	9820	9820	9820	9820	0
12	20240215	211800	36824670	9820	9820	9820	9820	0
13	20240215	211700	36824670	9820	9820	9820	9820	0
14	20240215	211600	36824670	9820	9820	9820	9820	0
15	20240215	211500	36824670	9820	9820	9820	9820	0
16	20240215	211400	36824670	9820	9820	9820	9820	0
17	20240215	211300	36824670	9820	9820	9820	9820	0
18	20240215	211200	36824670	9820	9820	9820	9820	0
19	20240215	211100	36824670	9820	9820	9820	9820	0
20	20240215	211000	36824670	9820	9820	9820	9820	0
21	20240215	210900	36824670	9820	9820	9820	9820	0
22	20240215	210800	36824670	9820	9820	9820	9820	0
23	20240215	210700	36824670	9820	9820	9820	9820	0
24	20240215	210600	36824670	9820	9820	9820	9820	0
25	20240215	210500	36824670	9820	9820	9820	9820	0
26	20240215	210400	36824670	9820	9820	9820	9820	0
27	20240215	210300	36824670	9820	9820	9820	9820	0
28	20240215	210200	36824670	9820	9820	9820	9820	0
29	20240215	210100	36824670	9820	9820	9820	9820	0
30	20240215	210000	36824670	9820	9820	9820	9820	0
31	20240215	205900	36824670	9820	9820	9820	9820	0
32	20240215	205800	36824670	9820	9820	9820	9820	111
33	20240215	205700	36824670	9820	9820	9820	9820	0
34	20240215	205600	36824670	9820	9820	9820	9820	0
35	20240215	205500	36824670	9820	9820	9820	9820	0
36	20240215	205400	36824670	9820	9820	9820	9820	0
37	20240215	205300	36824670	9820	9820	9820	9820	0
38	20240215	205200	36824670	9820	9820	9820	9820	0
39	20240215	205100	36824670	9820	9820	9820	9820	0
40	20240215	205000	36824670	9820	9820	9820	9820	0
41	20240215	204900	36824670	9820	9820	9820	9820	0
42	20240215	204800	36824670	9820	9820	9820	9820	0
43	20240215	204700	36824670	9820	9820	9820	9820	0
44	20240215	204600	36824670	9820	9820	9820	9820	0
45	20240215	204500	36824670	9820	9820	9820	9820	0
46	20240215	204400	36824670	9820	9820	9820	9820	0
47	20240215	204300	36824670	9820	9820	9820	9820	0
48	20240215	204200	36824670	9820	9820	9820	9820	0
49	20240215	204100	36824670	9820	9820	9820	9820	0
50	20240215	204000	36824670	9820	9820	9820	9820	0
51	20240215	203900	36824670	9820	9820	9820	9820	0
52	20240215	203800	36824670	9820	9820	9820	9820	0
53	20240215	203700	36824670	9820	9820	9820	9820	0
54	20240215	203600	36824670	9820	9820	9820	9820	0
55	20240215	203500	36824670	9820	9820	9820	9820	0
56	20240215	203400	36824670	9820	9820	9820	9820	0
57	20240215	203300	36824670	9820	9820	9820	9820	0
58	20240215	203200	36824670	9820	9820	9820	9820	0
59	20240215	203100	36824670	9820	9820	9820	9820	0
60	20240215	203000	36824670	9820	9820	9820	9820	0
61	20240215	202900	36824670	9820	9820	9820	9820	0
62	20240215	202800	36824670	9820	9820	9820	9820	111
63	20240215	202700	36824670	9820	9820	9820	9820	0
64	20240215	202600	36824670	9820	9820	9820	9820	0
65	20240215	202500	36824670	9820	9820	9820	9820	0
66	20240215	202400	36824670	9820	9820	9820	9820	0
67	20240215	202300	36824670	9820	9820	9820	9820	0
68	20240215	202200	36824670	9820	9820	9820	9820	0
69	20240215	202100	36824670	9820	9820	9820	9820	0
70	20240215	202000	36824670	9820	9820	9820	9820	0
71	20240215	201900	36824670	9820	9820	9820	9820	0
72	20240215	201800	36824670	9820	9820	9820	9820	0
73	20240215	201700	36824670	9820	9820	9820	9820	0
74	20240215	201600	36824670	9820	9820	9820	9820	0
75	20240215	201500	36824670	9820	9820	9820	9820	0
76	20240215	201400	36824670	9820	9820	9820	9820	0
77	20240215	201300	36824670	9820	9820	9820	9820	0
78	20240215	201200	36824670	9820	9820	9820	9820	0
79	20240215	201100	36824670	9820	9820	9820	9820	0
80	20240215	201000	36824670	9820	9820	9820	9820	0
81	20240215	200900	36824670	9820	9820	9820	9820	0
82	20240215	200800	36824670	9820	9820	9820	9820	0
83	20240215	200700	36824670	9820	9820	9820	9820	0
84	20240215	200600	36824670	9820	9820	9820	9820	0
85	20240215	200500	36824670	9820	9820	9820	9820	0
86	20240215	200400	36824670	9820	9820	9820	9820	0
87	20240215	200300	36824670	9820	9820	9820	9820	0
88	20240215	200200	36824670	9820	9820	9820	9820	0
89	20240215	200100	36824670	9820	9820	9820	9820	0
90	20240215	200000	36824670	9820	9820	9820	9820	0
91	20240215	195900	36824670	9820	9820	9820	9820	0
92	20240215	195800	36824670	9820	9820	9820	9820	111
93	20240215	195700	36824670	9820	9820	9820	9820	0
94	20240215	195600	36824670	9820	9820	9820	9820	0
95	20240215	195500	36824670	9820	9820	9820	9820	0
96	20240215	195400	36824670	9820	9820	9820	9820	0
97	20240215	195300	36824670	9820	9820	9820	9820	0
98	20240215	195200	36824670	9820	9820	9820	9820	0
99	20240215	195100	36824670	9820	9820	9820	9820	0
100	20240215	195000	36824670	9820	9820	9820	9820	0
101	20240215	194900	36824670	9820	9820	9820	9820	0
102	20240215	194800	36824670	9820	9820	9820	9820	0
103	20240215	194700	36824670	9820	9820	9820	9820	0
104	20240215	194600	36824670	9820	9820	9820	9820	0
105	20240215	194500	36824670	9820	9820	9820	9820	0
106	20240215	194400	36824670	9820	9820	9820	9820	0
107	20240215	194300	36824670	9820	9820	9820	9820	0
108	20240215	194200	36824670	9820	9820	9820	9820	0
109	20240215	194100	36824670	9820	9820	9820	9820	0
110	20240215	194000	36824670	9820	9820	9820	9820	0
111	20240215	193900	36824670	9820	9820	9820	9820	0
112	20240215	193800	36824670	9820	9820	9820	9820	0
113	20240215	193700	36824670	9820	9820	9820	9820	0
114	20240215	193600	36824670	9820	9820	9820	9820	0
115	20240215	193500	36824670	9820	9820	9820	9820	0
116	20240215	193400	36824670	9820	9820	9820	9820	0
117	20240215	193300	36824670	9820	9820	9820	9820	0
118	20240215	193200	36824670	9820	9820	9820	9820	0
119	20240215	193100	36824670	9820	9820	9820	9820	0
120	20240215	193000	36824670	9820	9820	9820	9820	0
121	20240215	192900	36824670	9820	9820	9820	9820	0
122	20240215	192800	36824670	9820	9820	9820	9820	111
123	20240215	192700	36824670	9820	9820	9820	9820	0
124	20240215	192600	36824670	9820	9820	9820	9820	0
125	20240215	192500	36824670	9820	9820	9820	9820	0
126	20240215	192400	36824670	9820	9820	9820	9820	0
127	20240215	192300	36824670	9820	9820	9820	9820	0
128	20240215	192200	36824670	9820	9820	9820	9820	0
129	20240215	192100	36824670	9820	9820	9820	9820	0
130	20240215	192000	36824670	9820	9820	9820	9820	0
131	20240215	191900	36824670	9820	9820	9820	9820	0
132	20240215	191800	36824670	9820	9820	9820	9820	0
133	20240215	191700	36824670	9820	9820	9820	9820	0
134	20240215	191600	36824670	9820	9820	9820	9820	0
135	20240215	191500	36824670	9820	9820	9820	9820	0
136	20240215	191400	36824670	9820	9820	9820	9820	0
137	20240215	191300	36824670	9820	9820	9820	9820	0
138	20240215	191200	36824670	9820	9820	9820	9820	0
139	20240215	191100	36824670	9820	9820	9820	9820	0
140	20240215	191000	36824670	9820	9820	9820	9820	0
141	20240215	190900	36824670	9820	9820	9820	9820	0
142	20240215	190800	36824670	9820	9820	9820	9820	0
143	20240215	190700	36824670	9820	9820	9820	9820	0
144	20240215	190600	36824670	9820	9820	9820	9820	0
145	20240215	190500	36824670	9820	9820	9820	9820	0
146	20240215	190400	36824670	9820	9820	9820	9820	0
147	20240215	190300	36824670	9820	9820	9820	9820	0
148	20240215	190200	36824670	9820	9820	9820	9820	0
149	20240215	190100	36824670	9820	9820	9820	9820	0
150	20240215	190000	36824670	9820	9820	9820	9820	0
151	20240215	185900	36824670	9820	9820	9820	9820	0
152	20240215	185800	36824670	9820	9820	9820	9820	111
153	20240215	185700	36824670	9820	9820	9820	9820	0
154	20240215	185600	36824670	9820	9820	9820	9820	0
155	20240215	185500	36824670	9820	9820	9820	9820	0
156	20240215	185400	36824670	9820	9820	9820	9820	0
157	20240215	185300	36824670	9820	9820	9820	9820	0
158	20240215	185200	36824670	9820	9820	9820	9820	0
159	20240215	185100	36824670	9820	9820	9820	9820	0
160	20240215	185000	36824670	9820	9820	9820	9820	0
161	20240215	184900	36824670	9820	9820	9820	9820	0
162	20240215	184800	36824670	9820	9820	9820	9820	0
163	20240215	184700	36824670	9820	9820	9820	9820	0
164	20240215	184600	36824670	9820	9820	9820	9820	0
165	20240215	184500	36824670	9820	9820	9820	9820	0
166	20240215	184400	36824670	9820	9820	9820	9820	0
167	20240215	184300	36824670	9820	9820	9820	9820	0
168	20240215	184200	36824670	9820	9820	9820	9820	0
169	20240215	184100	36824670	9820	9820	9820	9820	0
170	20240215	184000	36824670	9820	9820	9820	9820	0
171	20240215	183900	36824670	9820	9820	9820	9820	0
172	20240215	183800	36824670	9820	9820	9820	9820	0
173	20240215	183700	36824670	9820	9820	9820	9820	0
174	20240215	183600	36824670	9820	9820	9820	9820	0
175	20240215	183500	36824670	9820	9820	9820	9820	0
176	20240215	183400	36824670	9820	9820	9820	9820	0
177	20240215	183300	36824670	9820	9820	9820	9820	0
178	20240215	183200	36824670	9820	9820	9820	9820	0
179	20240215	183100	36824670	9820	9820	9820	9820	0
180	20240215	183000	36824670	9820	9820	9820	9820	0
181	20240215	182900	36824670	9820	9820	9820	9820	0
182	20240215	182800	36824670	9820	9820	9820	9820	111
183	20240215	182700	36824670	9820	9820	9820	9820	0
184	20240215	182600	36824670	9820	9820	9820	9820	0
185	20240215	182500	36824670	9820	9820	9820	9820	0
186	20240215	182400	36824670	9820	9820	9820	9820	0
187	20240215	182300	36824670	9820	9820	9820	9820	0
188	20240215	182200	36824670	9820	9820	9820	9820	0
189	20240215	182100	36824670	9820	9820	9820	9820	0
190	20240215	182000	36824670	9820	9820	9820	9820	0
191	20240215	181900	36824670	9820	9820	9820	9820	0
192	20240215	181800	36824670	9820	9820	9820	9820	0
193	20240215	181700	36824670	9820	9820	9820	9820	0
194	20240215	181600	36824670	9820	9820	9820	9820	0
195	20240215	181500	36824670	9820	9820	9820	9820	0
196	20240215	181400	36824670	9820	9820	9820	9820	0
197	20240215	181300	36824670	9820	9820	9820	9820	0
198	20240215	181200	36824670	9820	9820	9820	9820	0
199	20240215	181100	36824670	9820	9820	9820	9820	0
200	20240215	181000	36824670	9820	9820	9820	9820	0
201	20240215	180900	36824670	9820	9820	9820	9820	0
202	20240215	180800	36824670	9820	9820	9820	9820	0
203	20240215	180700	36824670	9820	9820	9820	9820	0
204	20240215	180600	36824670	9820	9820	9820	9820	0
205	20240215	180500	36824670	9820	9820	9820	9820	0
206	20240215	180400	36824670	9820	9820	9820	9820	0
207	20240215	180300	36824670	9820	9820	9820	9820	0
208	20240215	180200	36824670	9820	9820	9820	9820	0
209	20240215	180100	36824670	9820	9820	9820	9820	0
210	20240215	180000	36824670	9820	9820	9820	9820	0
211	20240215	175900	36824670	9820	9820	9820	9820	0
212	20240215	175800	36824670	9820	9820	9820	9820	111
213	20240215	175700	36824670	9820	9820	9820	9820	0
214	20240215	175600	36824670	9820	9820	9820	9820	0
215	20240215	175500	36824670	9820	9820	9820	9820	0
216	20240215	175400	36824670	9820	9820	9820	9820	0
217	20240215	175300	36824670	9820	9820	9820	9820	0
218	20240215	175200	36824670	9820	9820	9820	9820	0
219	20240215	175100	36824670	9820	9820	9820	9820	0
220	20240215	175000	36824670	9820	9820	9820	9820	0
221	20240215	174900	36824670	9820	9820	9820	9820	0
222	20240215	174800	36824670	9820	9820	9820	9820	0
223	20240215	174700	36824670	9820	9820	9820	9820	0
224	20240215	174600	36824670	9820	9820	9820	9820	0
225	20240215	174500	36824670	9820	9820	9820	9820	0
226	20240215	174400	36824670	9820	9820	9820	9820	0
227	20240215	174300	36824670	9820	9820	9820	9820	0
228	20240215	174200	36824670	9820	9820	9820	9820	0
229	20240215	174100	36824670	9820	9820	9820	9820	0
230	20240215	174000	36824670	9820	9820	9820	9820	0
231	20240215	173900	36824670	9820	9820	9820	9820	0
232	20240215	173800	36824670	9820	9820	9820	9820	0
233	20240215	173700	36824670	9820	9820	9820	9820	0
234	20240215	173600	36824670	9820	9820	9820	9820	0
235	20240215	173500	36824670	9820	9820	9820	9820	0
236	20240215	173400	36824670	9820	9820	9820	9820	0
237	20240215	173300	36824670	9820	9820	9820	9820	0
238	20240215	173200	36824670	9820	9820	9820	9820	0
239	20240215	173100	36824670	9820	9820	9820	9820	0
240	20240215	173000	36824670	9820	9820	9820	9820	0
241	20240215	172900	36824670	9820	9820	9820	9820	0
242	20240215	172800	36824670	9820	9820	9820	9820	111
243	20240215	172700	36824670	9820	9820	9820	9820	0
244	20240215	172600	36824670	9820	9820	9820	9820	0
245	20240215	172500	36824670	9820	9820	9820	9820	0
246	20240215	172400	36824670	9820	9820	9820	9820	0
247	20240215	172300	36824670	9820	9820	9820	9820	0
248	20240215	172200	36824670	9820	9820	9820	9820	0
249	20240215	172100	36824670	9820	9820	9820	9820	0
250	20240215	172000	36824670	9820	9820	9820	9820	0
251	20240215	171900	36824670	9820	9820	9820	9820	0
252	20240215	171800	36824670	9820	9820	9820	9820	0
253	20240215	171700	36824670	9820	9820	9820	9820	0
254	20240215	171600	36824670	9820	9820	9820	9820	0
255	20240215	171500	36824670	9820	9820	9820	9820	0
256	20240215	171400	36824670	9820	9820	9820	9820	0
257	20240215	171300	36824670	9820	9820	9820	9820	0
258	20240215	171200	36824670	9820	9820	9820	9820	0
259	20240215	171100	36824670	9820	9820	9820	9820	0
260	20240215	171000	36824670	9820	9820	9820	9820	0
261	20240215	170900	36824670	9820	9820	9820	9820	0
262	20240215	170800	36824670	9820	9820	9820	9820	0
263	20240215	170700	36824670	9820	9820	9820	9820	0
264	20240215	170600	36824670	9820	9820	9820	9820	0
265	20240215	170500	36824670	9820	9820	9820	9820	0
266	20240215	170400	36824670	9820	9820	9820	9820	0
267	20240215	170300	36824670	9820	9820	9820	9820	0
268	20240215	170200	36824670	9820	9820	9820	9820	0
269	20240215	170100	36824670	9820	9820	9820	9820	0
270	20240215	170000	36824670	9820	9820	9820	9820	0
271	20240215	165900	36824670	9820	9820	9820	9820	0
272	20240215	165800	36824670	9820	9820	9820	9820	111
273	20240215	165700	36824670	9820	9820	9820	9820	0
274	20240215	165600	36824670	9820	9820	9820	9820	0
275	20240215	165500	36824670	9820	9820	9820	9820	0
276	20240215	165400	36824670	9820	9820	9820	9820	0
277	20240215	165300	36824670	9820	9820	9820	9820	0
278	20240215	165200	36824670	9820	9820	9820	9820	0
279	20240215	165100	36824670	9820	9820	9820	9820	0
280	20240215	165000	36824670	9820	9820	9820	9820	0
281	20240215	164900	36824670	9820	9820	9820	9820	0
282	20240215	164800	36824670	9820	9820	9820	9820	0
283	20240215	164700	36824670	9820	9820	9820	9820	0
284	20240215	164600	36824670	9820	9820	9820	9820	0
285	20240215	164500	36824670	9820	9820	9820	9820	0
286	20240215	164400	36824670	9820	9820	9820	9820	0
287	20240215	164300	36824670	9820	9820	9820	9820	0
288	20240215	164200	36824670	9820	9820	9820	9820	0
289	20240215	164100	36824670	9820	9820	9820	9820	0
290	20240215	164000	36824670	9820	9820	9820	9820	0
291	20240215	163900	36824670	9820	9820	9820	9820	0
292	20240215	163800	36824670	9820	9820	9820	9820	0
293	20240215	163700	36824670	9820	9820	9820	9820	0
294	20240215	163600	36824670	9820	9820	9820	9820	0
295	20240215	163500	36824670	9820	9820	9820	9820	0
296	20240215	163400	36824670	9820	9820	9820	9820	0
297	20240215	163300	36824670	9820	9820	9820	9820	0
298	20240215	163200	36824670	9820	9820	9820	9820	0
299	20240215	163100	36824670	9820	9820	9820	9820	0
300	20240215	163000	36824670	9820	9820	9820	9820	0
301	20240215	162900	36824670	9820	9820	9820	9820	0
302	20240215	162800	36824670	9820	9820	9820	9820	111
303	20240215	162700	36824670	9820	9820	9820	9820	0
304	20240215	162600	36824670	9820	9820	9820	9820	0
305	20240215	162500	36824670	9820	9820	9820	9820	0
306	20240215	162400	36824670	9820	9820	9820	9820	0
307	20240215	162300	36824670	9820	9820	9820	9820	0
308	20240215	162200	36824670	9820	9820	9820	9820	0
309	20240215	162100	36824670	9820	9820	9820	9820	0
310	20240215	162000	36824670	9820	9820	9820	9820	0
311	20240215	161900	36824670	9820	9820	9820	9820	0
312	20240215	161800	36824670	9820	9820	9820	9820	0
313	20240215	161700	36824670	9820	9820	9820	9820	0
314	20240215	161600	36824670	9820	9820	9820	9820	0
315	20240215	161500	36824670	9820	9820	9820	9820	0
316	20240215	161400	36824670	9820	9820	9820	9820	0
317	20240215	161300	36824670	9820	9820	9820	9820	0
318	20240215	161200	36824670	9820	9820	9820	9820	0
319	20240215	161100	36824670	9820	9820	9820	9820	0
320	20240215	161000	36824670	9820	9820	9820	9820	0
321	20240215	160900	36824670	9820	9820	9820	9820	0
322	20240215	160800	36824670	9820	9820	9820	9820	0
323	20240215	160700	36824670	9820	9820	9820	9820	0
324	20240215	160600	36824670	9820	9820	9820	9820	0
325	20240215	160500	36824670	9820	9820	9820	9820	0
326	20240215	160400	36824670	9820	9820	9820	9820	0
327	20240215	160300	36824670	9820	9820	9820	9820	0
328	20240215	160200	36824670	9820	9820	9820	9820	0
329	20240215	160100	36824670	9820	9820	9820	9820	0
330	20240215	160000	36824670	9820	9820	9820	9820	0
331	20240215	155900	36824670	9820	9820	9820	9820	0
332	20240215	155800	36824670	9820	9820	9820	9820	111
333	20240215	155700	36824670	9820	9820	9820	9820	0
334	20240215	155600	36824670	9820	9820	9820	9820	0
335	20240215	155500	36824670	9820	9820	9820	9820	0
336	20240215	155400	36824670	9820	9820	9820	9820	0
337	20240215	155300	36824670	9820	9820	9820	9820	0
338	20240215	155200	36824670	9820	9820	9820	9820	0
339	20240215	155100	36824670	9820	9820	9820	9820	0
340	20240215	155000	36824670	9820	9820	9820	9820	0
341	20240215	154900	36824670	9820	9820	9820	9820	0
342	20240215	154800	36824670	9820	9820	9820	9820	0
343	20240215	154700	36824670	9820	9820	9820	9820	0
344	20240215	154600	36824670	9820	9820	9820	9820	0
345	20240215	154500	36824670	9820	9820	9820	9820	0
346	20240215	154400	36824670	9820	9820	9820	9820	0
347	20240215	154300	36824670	9820	9820	9820	9820	0
348	20240215	154200	36824670	9820	9820	9820	9820	0
349	20240215	154100	36824670	9820	9820	9820	9820	0
350	20240215	154000	36824670	9820	9820	9820	9820	0
351	20240215	153900	36824670	9820	9820	9820	9820	0
352	20240215	153800	36824670	9820	9820	9820	9820	0
353	20240215	153700	36824670	9820	9820	9820	9820	0
354	20240215	153600	36824670	9820	9820	9820	9820	0
355	20240215	153500	36824670	9820	9820	9820	9820	0
356	20240215	153400	36824670	9820	9820	9820	9820	0
357	20240215	153300	36824670	9820	9820	9820	9820	0
358	20240215	153200	36824670	9820	9820	9820	9820	0
359	20240215	153100	36824670	9820	9820	9820	9820	0
360	20240215	153000	36824670	9820	9820	9820	9820	111
361	20240215	152900	35734650	9810	9810	9810	9810	0
362	20240215	152800	35734650	9810	9810	9810	9810	0
363	20240215	152700	35734650	9810	9810	9810	9810	0
364	20240215	152600	35734650	9810	9810	9810	9810	0
365	20240215	152500	35734650	9810	9810	9810	9810	0
366	20240215	152400	35734650	9810	9810	9810	9810	0
367	20240215	152300	35734650	9810	9810	9810	9810	0
368	20240215	152200	35734650	9810	9810	9810	9810	0
369	20240215	152100	35734650	9810	9810	9810	9810	0
370	20240215	152000	35734650	9810	9810	9810	9810	0
371	20240215	151900	35734650	9810	9810	9810	9810	1
372	20240215	151800	35724840	9800	9800	9800	9800	3
373	20240215	151700	35695440	9800	9800	9800	9800	0
374	20240215	151600	35695440	9800	9800	9800	9800	0
375	20240215	151500	35695440	9800	9800	9800	9800	0
376	20240215	151400	35695440	9800	9800	9800	9800	0
377	20240215	151300	35695440	9800	9800	9800	9800	0
378	20240215	151200	35695440	9800	9800	9800	9800	0
379	20240215	151100	35695440	9800	9800	9800	9800	18
380	20240215	151000	35519040	9800	9800	9800	9800	0
381	20240215	150900	35519040	9800	9800	9800	9800	0
382	20240215	150800	35519040	9800	9800	9800	9800	0
383	20240215	150700	35519040	9800	9800	9800	9800	0
384	20240215	150600	35519040	9800	9800	9800	9800	0
385	20240215	150500	35519040	9800	9800	9800	9800	0
386	20240215	150400	35519040	9800	9800	9800	9800	0
387	20240215	150300	35519040	9800	9800	9800	9800	0
388	20240215	150200	35519040	9800	9800	9800	9800	0
389	20240215	150100	35519040	9800	9800	9800	9800	0
390	20240215	150000	35519040	9800	9800	9800	9800	0
391	20240215	145900	35519040	9800	9800	9800	9800	0
392	20240215	145800	35519040	9800	9800	9800	9800	0
393	20240215	145700	35519040	9800	9800	9800	9800	0
394	20240215	145600	35519040	9800	9800	9800	9800	5
395	20240215	145500	35470040	9800	9800	9800	9800	0
396	20240215	145400	35470040	9800	9800	9800	9800	0
397	20240215	145300	35470040	9800	9800	9800	9800	0
398	20240215	145200	35470040	9800	9800	9800	9800	0
399	20240215	145100	35470040	9800	9800	9800	9800	0
400	20240215	145000	35470040	9800	9800	9800	9800	0
401	20240215	144900	35470040	9800	9800	9800	9800	0
402	20240215	144800	35470040	9800	9800	9800	9800	0
403	20240215	144700	35470040	9800	9800	9800	9800	0
404	20240215	144600	35470040	9800	9800	9800	9800	0
405	20240215	144500	35470040	9800	9800	9800	9800	0
406	20240215	144400	35470040	9800	9800	9800	9800	0
407	20240215	144300	35470040	9800	9800	9800	9800	0
408	20240215	144200	35470040	9800	9800	9800	9800	0
409	20240215	144100	35470040	9800	9800	9800	9800	80
410	20240215	144000	34686040	9800	9800	9800	9800	0
411	20240215	143900	34686040	9800	9800	9800	9800	0
412	20240215	143800	34686040	9800	9800	9800	9800	0
413	20240215	143700	34686040	9800	9800	9800	9800	0
414	20240215	143600	34686040	9800	9800	9800	9800	0
415	20240215	143500	34686040	9800	9800	9800	9800	0
416	20240215	143400	34686040	9800	9800	9800	9800	4
417	20240215	143300	34646840	9800	9800	9800	9800	0
418	20240215	143200	34646840	9800	9800	9800	9800	0
419	20240215	143100	34646840	9800	9800	9800	9800	0
420	20240215	143000	34646840	9800	9800	9800	9800	0
421	20240215	142900	34646840	9800	9800	9800	9800	0
422	20240215	142800	34646840	9800	9800	9800	9800	0
423	20240215	142700	34646840	9800	9800	9800	9800	0
424	20240215	142600	34646840	9800	9800	9800	9800	0
425	20240215	142500	34646840	9800	9800	9800	9800	0
426	20240215	142400	34646840	9800	9800	9800	9800	0
427	20240215	142300	34646840	9800	9800	9800	9800	0
428	20240215	142200	34646840	9800	9800	9800	9800	0
429	20240215	142100	34646840	9800	9800	9800	9800	0
430	20240215	142000	34646840	9800	9800	9800	9800	0
431	20240215	141900	34646840	9800	9800	9800	9800	0
432	20240215	141800	34646840	9800	9800	9800	9800	0
433	20240215	141700	34646840	9800	9800	9800	9800	0
434	20240215	141600	34646840	9800	9800	9800	9800	0
435	20240215	141500	34646840	9800	9800	9800	9800	0
436	20240215	141400	34646840	9800	9800	9800	9800	0
437	20240215	141300	34646840	9800	9800	9800	9800	0
438	20240215	141200	34646840	9800	9800	9800	9800	0
439	20240215	141100	34646840	9800	9800	9800	9800	0
440	20240215	141000	34646840	9800	9800	9800	9800	0
441	20240215	140900	34646840	9800	9800	9800	9800	0
442	20240215	140800	34646840	9800	9800	9800	9800	0
443	20240215	140700	34646840	9800	9800	9800	9800	0
444	20240215	140600	34646840	9800	9800	9800	9800	0
445	20240215	140500	34646840	9800	9800	9800	9800	0
446	20240215	140400	34646840	9800	9800	9800	9800	0
447	20240215	140300	34646840	9800	9800	9800	9800	0
448	20240215	140200	34646840	9800	9800	9800	9800	0
449	20240215	140100	34646840	9800	9800	9800	9800	0
450	20240215	140000	34646840	9800	9800	9800	9800	1
451	20240215	135900	34637040	9810	9810	9810	9810	0
452	20240215	135800	34637040	9810	9810	9810	9810	0
453	20240215	135700	34637040	9810	9810	9810	9810	0
454	20240215	135600	34637040	9810	9810	9810	9810	0
455	20240215	135500	34637040	9810	9810	9810	9810	0
456	20240215	135400	34637040	9810	9810	9810	9810	0
457	20240215	135300	34637040	9810	9810	9810	9810	0
458	20240215	135200	34637040	9810	9810	9810	9810	0
459	20240215	135100	34637040	9810	9810	9810	9810	0
460	20240215	135000	34637040	9810	9810	9810	9810	0
461	20240215	134900	34637040	9810	9810	9810	9810	0
462	20240215	134800	34637040	9810	9810	9810	9810	0
463	20240215	134700	34637040	9810	9810	9810	9810	0
464	20240215	134600	34637040	9810	9810	9810	9810	0
465	20240215	134500	34637040	9810	9810	9810	9810	0
466	20240215	134400	34637040	9810	9810	9810	9810	0
467	20240215	134300	34637040	9810	9810	9810	9810	0
468	20240215	134200	34637040	9810	9810	9810	9810	0
469	20240215	134100	34637040	9810	9810	9810	9810	0
470	20240215	134000	34637040	9810	9810	9810	9810	0
471	20240215	133900	34637040	9810	9810	9810	9810	2
472	20240215	133800	34617420	9800	9800	9800	9800	0
473	20240215	133700	34617420	9800	9800	9800	9800	0
474	20240215	133600	34617420	9800	9800	9800	9800	0
475	20240215	133500	34617420	9800	9800	9800	9800	0
476	20240215	133400	34617420	9800	9800	9800	9800	0
477	20240215	133300	34617420	9800	9800	9800	9800	0
478	20240215	133200	34617420	9800	9800	9800	9800	0
479	20240215	133100	34617420	9800	9800	9800	9800	0
480	20240215	133000	34617420	9800	9800	9800	9800	1
481	20240215	132900	34607620	9800	9800	9800	9800	0
482	20240215	132800	34607620	9800	9800	9800	9800	0
483	20240215	132700	34607620	9800	9800	9800	9800	0
484	20240215	132600	34607620	9800	9800	9800	9800	0
485	20240215	132500	34607620	9800	9800	9800	9800	0
486	20240215	132400	34607620	9800	9800	9800	9800	0
487	20240215	132300	34607620	9800	9800	9800	9800	0
488	20240215	132200	34607620	9800	9800	9800	9800	0
489	20240215	132100	34607620	9800	9800	9800	9800	0
490	20240215	132000	34607620	9800	9800	9800	9800	0
491	20240215	131900	34607620	9800	9800	9800	9800	0
492	20240215	131800	34607620	9800	9800	9800	9800	0
493	20240215	131700	34607620	9800	9800	9800	9800	0
494	20240215	131600	34607620	9800	9800	9800	9800	0
495	20240215	131500	34607620	9800	9800	9800	9800	0
496	20240215	131400	34607620	9800	9800	9800	9800	0
497	20240215	131300	34607620	9800	9800	9800	9800	0
498	20240215	131200	34607620	9800	9800	9800	9800	0
499	20240215	131100	34607620	9800	9800	9800	9800	0
500	20240215	131000	34607620	9800	9800	9800	9800	0
501	20240215	130900	34607620	9800	9800	9800	9800	0
502	20240215	130800	34607620	9800	9800	9800	9800	0
503	20240215	130700	34607620	9800	9800	9800	9800	0
504	20240215	130600	34607620	9800	9800	9800	9800	0
505	20240215	130500	34607620	9800	9800	9800	9800	0
506	20240215	130400	34607620	9800	9800	9800	9800	0
507	20240215	130300	34607620	9800	9800	9800	9800	0
508	20240215	130200	34607620	9800	9800	9800	9800	0
509	20240215	130100	34607620	9800	9800	9800	9800	1
510	20240215	130000	34597820	9800	9800	9800	9800	0
511	20240215	125900	34597820	9800	9800	9800	9800	0
512	20240215	125800	34597820	9800	9800	9800	9800	0
513	20240215	125700	34597820	9800	9800	9800	9800	0
514	20240215	125600	34597820	9800	9800	9800	9800	0
515	20240215	125500	34597820	9800	9800	9800	9800	0
516	20240215	125400	34597820	9800	9800	9800	9800	0
517	20240215	125300	34597820	9800	9800	9800	9800	0
518	20240215	125200	34597820	9800	9800	9800	9800	0
519	20240215	125100	34597820	9800	9800	9800	9800	0
520	20240215	125000	34597820	9800	9800	9800	9800	0
521	20240215	124900	34597820	9800	9800	9800	9800	0
522	20240215	124800	34597820	9800	9800	9800	9800	0
523	20240215	124700	34597820	9800	9800	9800	9800	0
524	20240215	124600	34597820	9800	9800	9800	9800	0
525	20240215	124500	34597820	9800	9810	9810	9800	2
526	20240215	124400	34578210	9800	9800	9800	9800	0
527	20240215	124300	34578210	9800	9800	9800	9800	0
528	20240215	124200	34578210	9800	9800	9800	9800	0
529	20240215	124100	34578210	9800	9800	9800	9800	0
530	20240215	124000	34578210	9800	9800	9800	9800	0
531	20240215	123900	34578210	9800	9800	9800	9800	0
532	20240215	123800	34578210	9800	9800	9800	9800	0
533	20240215	123700	34578210	9800	9800	9800	9800	0
534	20240215	123600	34578210	9800	9800	9800	9800	0
535	20240215	123500	34578210	9800	9800	9800	9800	0
536	20240215	123400	34578210	9800	9800	9800	9800	0
537	20240215	123300	34578210	9800	9800	9800	9800	1
538	20240215	123200	34568410	9800	9800	9800	9800	1
539	20240215	123100	34558610	9810	9810	9810	9810	1
540	20240215	123000	34548800	9810	9810	9810	9810	0
541	20240215	122900	34548800	9810	9810	9810	9810	0
542	20240215	122800	34548800	9810	9810	9810	9810	0
543	20240215	122700	34548800	9810	9810	9810	9810	0
544	20240215	122600	34548800	9810	9810	9810	9810	0
545	20240215	122500	34548800	9810	9810	9810	9810	0
546	20240215	122400	34548800	9810	9810	9810	9810	0
547	20240215	122300	34548800	9810	9810	9810	9810	0
548	20240215	122200	34548800	9810	9810	9810	9810	0
549	20240215	122100	34548800	9810	9810	9810	9810	0
550	20240215	122000	34548800	9810	9810	9810	9810	0
551	20240215	121900	34548800	9810	9810	9810	9810	0
552	20240215	121800	34548800	9810	9810	9810	9810	0
553	20240215	121700	34548800	9810	9810	9810	9810	0
554	20240215	121600	34548800	9810	9810	9810	9810	0
555	20240215	121500	34548800	9810	9810	9810	9810	0
556	20240215	121400	34548800	9810	9810	9810	9810	0
557	20240215	121300	34548800	9810	9810	9810	9810	50
558	20240215	121200	34058300	9810	9810	9810	9810	0
559	20240215	121100	34058300	9810	9810	9810	9810	0
560	20240215	121000	34058300	9810	9810	9810	9810	0
561	20240215	120900	34058300	9810	9810	9810	9810	75
562	20240215	120800	33322550	9800	9800	9800	9800	0
563	20240215	120700	33322550	9800	9800	9800	9800	0
564	20240215	120600	33322550	9800	9800	9800	9800	0
565	20240215	120500	33322550	9800	9800	9800	9800	0
566	20240215	120400	33322550	9800	9800	9800	9800	0
567	20240215	120300	33322550	9800	9800	9800	9800	1
568	20240215	120200	33312750	9790	9790	9790	9790	0
569	20240215	120100	33312750	9790	9790	9790	9790	0
570	20240215	120000	33312750	9790	9790	9790	9790	0
571	20240215	115900	33312750	9790	9790	9790	9790	0
572	20240215	115800	33312750	9790	9790	9790	9790	0
573	20240215	115700	33312750	9790	9790	9790	9790	0
574	20240215	115600	33312750	9790	9790	9790	9790	0
575	20240215	115500	33312750	9790	9790	9790	9790	0
576	20240215	115400	33312750	9790	9790	9790	9790	0
577	20240215	115300	33312750	9790	9790	9790	9790	0
578	20240215	115200	33312750	9790	9790	9790	9790	0
579	20240215	115100	33312750	9790	9790	9790	9790	0
580	20240215	115000	33312750	9790	9790	9790	9790	0
581	20240215	114900	33312750	9790	9790	9790	9790	0
582	20240215	114800	33312750	9790	9790	9790	9790	0
583	20240215	114700	33312750	9790	9790	9790	9790	0
584	20240215	114600	33312750	9790	9790	9790	9790	0
585	20240215	114500	33312750	9790	9790	9790	9790	0
586	20240215	114400	33312750	9790	9790	9790	9790	0
587	20240215	114300	33312750	9790	9790	9790	9790	0
588	20240215	114200	33312750	9790	9790	9790	9790	0
589	20240215	114100	33312750	9790	9790	9790	9790	0
590	20240215	114000	33312750	9790	9790	9790	9790	0
591	20240215	113900	33312750	9790	9790	9790	9790	0
592	20240215	113800	33312750	9790	9790	9790	9790	0
593	20240215	113700	33312750	9790	9790	9790	9790	0
594	20240215	113600	33312750	9790	9790	9790	9790	0
595	20240215	113500	33312750	9790	9790	9790	9790	0
596	20240215	113400	33312750	9790	9790	9790	9790	1
597	20240215	113300	33302960	9800	9800	9800	9800	0
598	20240215	113200	33302960	9800	9800	9800	9800	0
599	20240215	113100	33302960	9800	9800	9800	9800	0
600	20240215	113000	33302960	9800	9800	9800	9800	0
601	20240215	112900	33302960	9800	9800	9800	9800	0
602	20240215	112800	33302960	9800	9800	9800	9800	0
603	20240215	112700	33302960	9800	9800	9800	9800	0
604	20240215	112600	33302960	9800	9800	9800	9800	0
605	20240215	112500	33302960	9800	9800	9800	9800	0
606	20240215	112400	33302960	9800	9800	9800	9800	1123
607	20240215	112300	22297560	9800	9800	9800	9800	0
608	20240215	112200	22297560	9800	9800	9800	9800	0
609	20240215	112100	22297560	9800	9800	9800	9800	0
610	20240215	112000	22297560	9800	9800	9800	9800	0
611	20240215	111900	22297560	9800	9800	9800	9800	0
612	20240215	111800	22297560	9800	9800	9800	9800	0
613	20240215	111700	22297560	9800	9800	9800	9800	0
614	20240215	111600	22297560	9800	9800	9800	9800	0
615	20240215	111500	22297560	9800	9800	9800	9800	0
616	20240215	111400	22297560	9800	9800	9800	9800	0
617	20240215	111300	22297560	9800	9800	9800	9800	0
618	20240215	111200	22297560	9800	9800	9800	9800	0
619	20240215	111100	22297560	9800	9800	9800	9800	0
620	20240215	111000	22297560	9800	9800	9800	9800	0
621	20240215	110900	22297560	9800	9800	9800	9800	0
622	20240215	110800	22297560	9800	9800	9800	9800	0
623	20240215	110700	22297560	9800	9800	9800	9800	0
624	20240215	110600	22297560	9800	9800	9800	9800	0
625	20240215	110500	22297560	9800	9800	9800	9800	1
626	20240215	110400	22287760	9800	9800	9800	9800	0
627	20240215	110300	22287760	9800	9800	9800	9800	0
628	20240215	110200	22287760	9800	9800	9800	9800	0
629	20240215	110100	22287760	9800	9800	9800	9800	0
630	20240215	110000	22287760	9800	9800	9800	9800	0
631	20240215	105900	22287760	9800	9800	9800	9800	0
632	20240215	105800	22287760	9800	9800	9800	9800	0
633	20240215	105700	22287760	9800	9800	9800	9800	0
634	20240215	105600	22287760	9800	9800	9800	9800	0
635	20240215	105500	22287760	9800	9800	9800	9800	0
636	20240215	105400	22287760	9800	9800	9800	9800	0
637	20240215	105300	22287760	9800	9800	9800	9800	0
638	20240215	105200	22287760	9800	9800	9800	9800	0
639	20240215	105100	22287760	9800	9800	9800	9800	0
640	20240215	105000	22287760	9800	9800	9800	9800	0
641	20240215	104900	22287760	9800	9800	9800	9800	0
642	20240215	104800	22287760	9800	9800	9800	9800	0
643	20240215	104700	22287760	9800	9800	9800	9800	0
644	20240215	104600	22287760	9800	9800	9800	9800	1645
645	20240215	104500	6166760	9810	9810	9810	9810	228
646	20240215	104400	3930080	9810	9810	9810	9810	0
647	20240215	104300	3930080	9810	9810	9810	9810	0
648	20240215	104200	3930080	9810	9810	9810	9810	0
649	20240215	104100	3930080	9810	9810	9810	9810	0
650	20240215	104000	3930080	9810	9810	9810	9810	0
651	20240215	103900	3930080	9810	9810	9810	9810	0
652	20240215	103800	3930080	9810	9810	9810	9810	0
653	20240215	103700	3930080	9810	9810	9810	9810	0
654	20240215	103600	3930080	9810	9810	9810	9810	1
655	20240215	103500	3920270	9810	9810	9810	9810	0
656	20240215	103400	3920270	9810	9810	9810	9810	0
657	20240215	103300	3920270	9810	9810	9810	9810	0
658	20240215	103200	3920270	9810	9810	9810	9810	0
659	20240215	103100	3920270	9810	9810	9810	9810	0
660	20240215	103000	3920270	9810	9810	9810	9810	0
661	20240215	102900	3920270	9810	9810	9810	9810	0
662	20240215	102800	3920270	9810	9810	9810	9810	0
663	20240215	102700	3920270	9810	9810	9810	9810	0
664	20240215	102600	3920270	9810	9810	9810	9810	80
665	20240215	102500	3135470	9810	9810	9810	9810	0
666	20240215	102400	3135470	9810	9810	9810	9810	0
667	20240215	102300	3135470	9810	9810	9810	9810	0
668	20240215	102200	3135470	9810	9810	9810	9810	0
669	20240215	102100	3135470	9810	9810	9810	9810	4
670	20240215	102000	3096230	9810	9810	9810	9810	0
671	20240215	101900	3096230	9810	9810	9810	9810	0
672	20240215	101800	3096230	9810	9810	9810	9810	0
673	20240215	101700	3096230	9810	9810	9810	9810	0
674	20240215	101600	3096230	9810	9810	9810	9810	0
675	20240215	101500	3096230	9810	9810	9810	9810	0
676	20240215	101400	3096230	9810	9810	9810	9810	0
677	20240215	101300	3096230	9810	9810	9810	9810	0
678	20240215	101200	3096230	9810	9810	9810	9810	0
679	20240215	101100	3096230	9810	9810	9810	9810	0
680	20240215	101000	3096230	9810	9810	9810	9810	0
681	20240215	100900	3096230	9810	9810	9810	9810	0
682	20240215	100800	3096230	9810	9810	9810	9810	0
683	20240215	100700	3096230	9810	9810	9810	9810	1
684	20240215	100600	3086420	9810	9810	9810	9810	0
685	20240215	100500	3086420	9810	9810	9810	9810	0
686	20240215	100400	3086420	9810	9810	9810	9810	0
687	20240215	100300	3086420	9810	9810	9810	9810	0
688	20240215	100200	3086420	9810	9810	9810	9810	0
689	20240215	100100	3086420	9810	9810	9810	9810	0
690	20240215	100000	3086420	9810	9810	9810	9810	0
691	20240215	095900	3086420	9810	9810	9810	9810	0
692	20240215	095800	3086420	9810	9810	9810	9810	0
693	20240215	095700	3086420	9810	9810	9810	9810	0
694	20240215	095600	3086420	9810	9810	9810	9810	0
695	20240215	095500	3086420	9810	9810	9810	9810	0
696	20240215	095400	3086420	9810	9810	9810	9810	0
697	20240215	095300	3086420	9810	9810	9810	9810	0
698	20240215	095200	3086420	9810	9810	9810	9810	0
699	20240215	095100	3086420	9810	9810	9810	9810	0
700	20240215	095000	3086420	9810	9810	9810	9810	0
701	20240215	094900	3086420	9810	9810	9810	9810	0
702	20240215	094800	3086420	9810	9810	9810	9810	0
703	20240215	094700	3086420	9810	9810	9810	9810	0
704	20240215	094600	3086420	9810	9810	9810	9810	0
705	20240215	094500	3086420	9810	9810	9810	9810	0
706	20240215	094400	3086420	9810	9810	9810	9810	0
707	20240215	094300	3086420	9810	9810	9810	9810	0
708	20240215	094200	3086420	9810	9810	9810	9810	0
709	20240215	094100	3086420	9810	9810	9810	9810	0
710	20240215	094000	3086420	9810	9810	9810	9810	5
711	20240215	093900	3037370	9810	9810	9810	9810	0
712	20240215	093800	3037370	9810	9810	9810	9810	1
713	20240215	093700	3027560	9830	9830	9830	9830	0
714	20240215	093600	3027560	9830	9830	9830	9830	0
715	20240215	093500	3027560	9830	9830	9830	9830	0
716	20240215	093400	3027560	9830	9830	9830	9830	0
717	20240215	093300	3027560	9830	9830	9830	9830	0
718	20240215	093200	3027560	9830	9830	9830	9830	0
719	20240215	093100	3027560	9830	9830	9830	9830	0
720	20240215	093000	3027560	9830	9830	9830	9830	0
721	20240215	092900	3027560	9830	9830	9830	9830	0
722	20240215	092800	3027560	9830	9830	9830	9830	0
723	20240215	092700	3027560	9830	9830	9830	9830	0
724	20240215	092600	3027560	9830	9830	9830	9830	0
725	20240215	092500	3027560	9830	9830	9830	9830	0
726	20240215	092400	3027560	9830	9830	9830	9830	0
727	20240215	092300	3027560	9830	9830	9830	9830	0
728	20240215	092200	3027560	9830	9830	9830	9830	0
729	20240215	092100	3027560	9830	9830	9830	9830	0
730	20240215	092000	3027560	9830	9830	9830	9830	0
731	20240215	091900	3027560	9830	9830	9830	9830	0
732	20240215	091800	3027560	9830	9830	9830	9830	0
733	20240215	091700	3027560	9830	9830	9830	9830	4
734	20240215	091600	2988240	9810	9810	9810	9810	4
735	20240215	091500	2949000	9830	9830	9830	9830	0
736	20240215	091400	2949000	9830	9830	9830	9830	0
737	20240215	091300	2949000	9830	9830	9830	9830	0
738	20240215	091200	2949000	9830	9830	9830	9830	0
739	20240215	091100	2949000	9830	9830	9830	9830	0
740	20240215	091000	2949000	9830	9830	9830	9830	0
741	20240215	090900	2949000	9830	9830	9830	9830	0
742	20240215	090800	2949000	9830	9830	9830	9830	0
743	20240215	090700	2949000	9830	9830	9830	9830	0
744	20240215	090600	2949000	9830	9830	9830	9830	0
745	20240215	090500	2949000	9830	9830	9830	9830	0
746	20240215	090400	2949000	9830	9830	9830	9830	0
747	20240215	090300	2949000	9830	9830	9830	9830	0
748	20240215	090200	2949000	9830	9830	9830	9830	0
749	20240215	090100	2949000	9830	9830	9830	9830	0
750	20240215	090000	2949000	9830	9830	9830	9830	300