KissMeData/003200/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183900	1064791220	9070	9070	9070	9070	4342
3	20240215	183800	1064791220	9070	9070	9070	9070	0
4	20240215	183700	1064791220	9070	9070	9070	9070	0
5	20240215	183600	1064791220	9070	9070	9070	9070	0
6	20240215	183500	1064791220	9070	9070	9070	9070	0
7	20240215	183400	1064791220	9070	9070	9070	9070	0
8	20240215	183300	1064791220	9070	9070	9070	9070	0
9	20240215	183200	1064791220	9070	9070	9070	9070	0
10	20240215	183100	1064791220	9070	9070	9070	9070	0
11	20240215	183000	1064791220	9070	9070	9070	9070	0
12	20240215	182900	1064791220	9070	9070	9070	9070	0
13	20240215	182800	1064791220	9070	9070	9070	9070	0
14	20240215	182700	1064791220	9070	9070	9070	9070	0
15	20240215	182600	1064791220	9070	9070	9070	9070	0
16	20240215	182500	1064791220	9070	9070	9070	9070	0
17	20240215	182400	1064791220	9070	9070	9070	9070	0
18	20240215	182300	1064791220	9070	9070	9070	9070	0
19	20240215	182200	1064791220	9070	9070	9070	9070	0
20	20240215	182100	1064791220	9070	9070	9070	9070	0
21	20240215	182000	1064791220	9070	9070	9070	9070	0
22	20240215	181900	1064791220	9070	9070	9070	9070	0
23	20240215	181800	1064791220	9070	9070	9070	9070	0
24	20240215	181700	1064791220	9070	9070	9070	9070	0
25	20240215	181600	1064791220	9070	9070	9070	9070	0
26	20240215	181500	1064791220	9070	9070	9070	9070	0
27	20240215	181400	1064791220	9070	9070	9070	9070	0
28	20240215	181300	1064791220	9070	9070	9070	9070	0
29	20240215	181200	1064791220	9070	9070	9070	9070	0
30	20240215	181100	1064791220	9070	9070	9070	9070	0
31	20240215	181000	1064791220	9070	9070	9070	9070	0
32	20240215	180900	1064791220	9070	9070	9070	9070	4342
33	20240215	180800	1064791220	9070	9070	9070	9070	0
34	20240215	180700	1064791220	9070	9070	9070	9070	0
35	20240215	180600	1064791220	9070	9070	9070	9070	0
36	20240215	180500	1064791220	9070	9070	9070	9070	0
37	20240215	180400	1064791220	9070	9070	9070	9070	0
38	20240215	180300	1064791220	9070	9070	9070	9070	0
39	20240215	180200	1064791220	9070	9070	9070	9070	0
40	20240215	180100	1064791220	9070	9070	9070	9070	0
41	20240215	180000	1064791220	9070	9070	9070	9070	0
42	20240215	175900	1064791220	9070	9070	9070	9070	0
43	20240215	175800	1064791220	9070	9070	9070	9070	0
44	20240215	175700	1064791220	9070	9070	9070	9070	0
45	20240215	175600	1064791220	9070	9070	9070	9070	0
46	20240215	175500	1064791220	9070	9070	9070	9070	0
47	20240215	175400	1064791220	9070	9070	9070	9070	0
48	20240215	175300	1064791220	9070	9070	9070	9070	0
49	20240215	175200	1064791220	9070	9070	9070	9070	0
50	20240215	175100	1064791220	9070	9070	9070	9070	0
51	20240215	175000	1064791220	9070	9070	9070	9070	0
52	20240215	174900	1064791220	9070	9070	9070	9070	0
53	20240215	174800	1064791220	9070	9070	9070	9070	0
54	20240215	174700	1064791220	9070	9070	9070	9070	0
55	20240215	174600	1064791220	9070	9070	9070	9070	0
56	20240215	174500	1064791220	9070	9070	9070	9070	0
57	20240215	174400	1064791220	9070	9070	9070	9070	0
58	20240215	174300	1064791220	9070	9070	9070	9070	0
59	20240215	174200	1064791220	9070	9070	9070	9070	0
60	20240215	174100	1064791220	9070	9070	9070	9070	0
61	20240215	174000	1064791220	9070	9070	9070	9070	0
62	20240215	173900	1064791220	9070	9070	9070	9070	4342
63	20240215	173800	1064791220	9070	9070	9070	9070	0
64	20240215	173700	1064791220	9070	9070	9070	9070	0
65	20240215	173600	1064791220	9070	9070	9070	9070	0
66	20240215	173500	1064791220	9070	9070	9070	9070	0
67	20240215	173400	1064791220	9070	9070	9070	9070	0
68	20240215	173300	1064791220	9070	9070	9070	9070	0
69	20240215	173200	1064791220	9070	9070	9070	9070	0
70	20240215	173100	1064791220	9070	9070	9070	9070	0
71	20240215	173000	1064791220	9070	9070	9070	9070	0
72	20240215	172900	1064791220	9070	9070	9070	9070	0
73	20240215	172800	1064791220	9070	9070	9070	9070	0
74	20240215	172700	1064791220	9070	9070	9070	9070	0
75	20240215	172600	1064791220	9070	9070	9070	9070	0
76	20240215	172500	1064791220	9070	9070	9070	9070	0
77	20240215	172400	1064791220	9070	9070	9070	9070	0
78	20240215	172300	1064791220	9070	9070	9070	9070	0
79	20240215	172200	1064791220	9070	9070	9070	9070	0
80	20240215	172100	1064791220	9070	9070	9070	9070	0
81	20240215	172000	1064791220	9070	9070	9070	9070	0
82	20240215	171900	1064791220	9070	9070	9070	9070	0
83	20240215	171800	1064791220	9070	9070	9070	9070	0
84	20240215	171700	1064791220	9070	9070	9070	9070	0
85	20240215	171600	1064791220	9070	9070	9070	9070	0
86	20240215	171500	1064791220	9070	9070	9070	9070	0
87	20240215	171400	1064791220	9070	9070	9070	9070	0
88	20240215	171300	1064791220	9070	9070	9070	9070	0
89	20240215	171200	1064791220	9070	9070	9070	9070	0
90	20240215	171100	1064791220	9070	9070	9070	9070	0
91	20240215	171000	1064791220	9070	9070	9070	9070	0
92	20240215	170900	1064791220	9070	9070	9070	9070	4342
93	20240215	170800	1064791220	9070	9070	9070	9070	0
94	20240215	170700	1064791220	9070	9070	9070	9070	0
95	20240215	170600	1064791220	9070	9070	9070	9070	0
96	20240215	170500	1064791220	9070	9070	9070	9070	0
97	20240215	170400	1064791220	9070	9070	9070	9070	0
98	20240215	170300	1064791220	9070	9070	9070	9070	0
99	20240215	170200	1064791220	9070	9070	9070	9070	0
100	20240215	170100	1064791220	9070	9070	9070	9070	0
101	20240215	170000	1064791220	9070	9070	9070	9070	0
102	20240215	165900	1064791220	9070	9070	9070	9070	0
103	20240215	165800	1064791220	9070	9070	9070	9070	0
104	20240215	165700	1064791220	9070	9070	9070	9070	0
105	20240215	165600	1064791220	9070	9070	9070	9070	0
106	20240215	165500	1064791220	9070	9070	9070	9070	0
107	20240215	165400	1064791220	9070	9070	9070	9070	0
108	20240215	165300	1064791220	9070	9070	9070	9070	0
109	20240215	165200	1064791220	9070	9070	9070	9070	0
110	20240215	165100	1064791220	9070	9070	9070	9070	0
111	20240215	165000	1064791220	9070	9070	9070	9070	0
112	20240215	164900	1064791220	9070	9070	9070	9070	0
113	20240215	164800	1064791220	9070	9070	9070	9070	0
114	20240215	164700	1064791220	9070	9070	9070	9070	0
115	20240215	164600	1064791220	9070	9070	9070	9070	0
116	20240215	164500	1064791220	9070	9070	9070	9070	0
117	20240215	164400	1064791220	9070	9070	9070	9070	0
118	20240215	164300	1064791220	9070	9070	9070	9070	0
119	20240215	164200	1064791220	9070	9070	9070	9070	0
120	20240215	164100	1064791220	9070	9070	9070	9070	0
121	20240215	164000	1064791220	9070	9070	9070	9070	0
122	20240215	163900	1064791220	9070	9070	9070	9070	4342
123	20240215	163800	1064791220	9070	9070	9070	9070	0
124	20240215	163700	1064791220	9070	9070	9070	9070	0
125	20240215	163600	1064791220	9070	9070	9070	9070	0
126	20240215	163500	1064791220	9070	9070	9070	9070	0
127	20240215	163400	1064791220	9070	9070	9070	9070	0
128	20240215	163300	1064791220	9070	9070	9070	9070	0
129	20240215	163200	1064791220	9070	9070	9070	9070	0
130	20240215	163100	1064791220	9070	9070	9070	9070	0
131	20240215	163000	1064791220	9070	9070	9070	9070	0
132	20240215	162900	1064791220	9070	9070	9070	9070	0
133	20240215	162800	1064791220	9070	9070	9070	9070	0
134	20240215	162700	1064791220	9070	9070	9070	9070	0
135	20240215	162600	1064791220	9070	9070	9070	9070	0
136	20240215	162500	1064791220	9070	9070	9070	9070	0
137	20240215	162400	1064791220	9070	9070	9070	9070	0
138	20240215	162300	1064791220	9070	9070	9070	9070	0
139	20240215	162200	1064791220	9070	9070	9070	9070	0
140	20240215	162100	1064791220	9070	9070	9070	9070	0
141	20240215	162000	1064791220	9070	9070	9070	9070	0
142	20240215	161900	1064791220	9070	9070	9070	9070	0
143	20240215	161800	1064791220	9070	9070	9070	9070	0
144	20240215	161700	1064791220	9070	9070	9070	9070	0
145	20240215	161600	1064791220	9070	9070	9070	9070	0
146	20240215	161500	1064791220	9070	9070	9070	9070	0
147	20240215	161400	1064791220	9070	9070	9070	9070	0
148	20240215	161300	1064791220	9070	9070	9070	9070	0
149	20240215	161200	1064791220	9070	9070	9070	9070	0
150	20240215	161100	1064791220	9070	9070	9070	9070	0
151	20240215	161000	1064791220	9070	9070	9070	9070	0
152	20240215	160900	1064791220	9070	9070	9070	9070	4342
153	20240215	160800	1064791220	9070	9070	9070	9070	0
154	20240215	160700	1064791220	9070	9070	9070	9070	0
155	20240215	160600	1064791220	9070	9070	9070	9070	0
156	20240215	160500	1064791220	9070	9070	9070	9070	0
157	20240215	160400	1064791220	9070	9070	9070	9070	0
158	20240215	160300	1064791220	9070	9070	9070	9070	0
159	20240215	160200	1064791220	9070	9070	9070	9070	0
160	20240215	160100	1064791220	9070	9070	9070	9070	0
161	20240215	160000	1064791220	9070	9070	9070	9070	0
162	20240215	155900	1064791220	9070	9070	9070	9070	0
163	20240215	155800	1064791220	9070	9070	9070	9070	0
164	20240215	155700	1064791220	9070	9070	9070	9070	0
165	20240215	155600	1064791220	9070	9070	9070	9070	0
166	20240215	155500	1064791220	9070	9070	9070	9070	0
167	20240215	155400	1064791220	9070	9070	9070	9070	0
168	20240215	155300	1064791220	9070	9070	9070	9070	0
169	20240215	155200	1064791220	9070	9070	9070	9070	0
170	20240215	155100	1064791220	9070	9070	9070	9070	0
171	20240215	155000	1064791220	9070	9070	9070	9070	0
172	20240215	154900	1064791220	9070	9070	9070	9070	0
173	20240215	154800	1064791220	9070	9070	9070	9070	0
174	20240215	154700	1064791220	9070	9070	9070	9070	0
175	20240215	154600	1064791220	9070	9070	9070	9070	0
176	20240215	154500	1064791220	9070	9070	9070	9070	0
177	20240215	154400	1064791220	9070	9070	9070	9070	0
178	20240215	154300	1064791220	9070	9070	9070	9070	0
179	20240215	154200	1064791220	9070	9070	9070	9070	0
180	20240215	154100	1064791220	9070	9070	9070	9070	0
181	20240215	154000	1064791220	9070	9070	9070	9070	0
182	20240215	153900	1064791220	9070	9070	9070	9070	4342
183	20240215	153800	1064791220	9070	9070	9070	9070	0
184	20240215	153700	1064791220	9070	9070	9070	9070	0
185	20240215	153600	1064791220	9070	9070	9070	9070	0
186	20240215	153500	1064791220	9070	9070	9070	9070	0
187	20240215	153400	1064791220	9070	9070	9070	9070	0
188	20240215	153300	1064791220	9070	9070	9070	9070	0
189	20240215	153200	1064791220	9070	9070	9070	9070	0
190	20240215	153100	1064791220	9070	9070	9070	9070	0
191	20240215	153000	1064791220	9070	9070	9070	9070	4342
192	20240215	152900	1025409280	9060	9060	9060	9060	0
193	20240215	152800	1025409280	9060	9060	9060	9060	0
194	20240215	152700	1025409280	9060	9060	9060	9060	0
195	20240215	152600	1025409280	9060	9060	9060	9060	0
196	20240215	152500	1025409280	9060	9060	9060	9060	0
197	20240215	152400	1025409280	9060	9060	9060	9060	0
198	20240215	152300	1025409280	9060	9060	9060	9060	0
199	20240215	152200	1025409280	9060	9060	9060	9060	0
200	20240215	152100	1025409280	9060	9060	9060	9060	0
201	20240215	152000	1025409280	9060	9060	9060	9060	0
202	20240215	151900	1025409280	9060	9100	9130	9060	1219
203	20240215	151800	1014325300	9130	9130	9130	9130	18
204	20240215	151700	1014160960	9130	9130	9130	9130	10
205	20240215	151600	1014069660	9100	9110	9110	9090	1465
206	20240215	151500	1000732760	9110	9110	9110	9110	20
207	20240215	151400	1000550560	9120	9130	9130	9120	4
208	20240215	151300	1000514070	9120	9120	9120	9120	0
209	20240215	151200	1000514070	9120	9120	9120	9120	1
210	20240215	151100	1000504950	9120	9120	9120	9120	52
211	20240215	151000	1000030710	9120	9120	9120	9120	0
212	20240215	150900	1000030710	9120	9130	9130	9120	1103
213	20240215	150800	989960860	9130	9130	9130	9130	0
214	20240215	150700	989960860	9130	9130	9140	9130	20
215	20240215	150600	989778170	9130	9130	9130	9130	0
216	20240215	150500	989778170	9130	9130	9140	9130	111
217	20240215	150400	988764660	9130	9130	9130	9130	10
218	20240215	150300	988673360	9120	9120	9120	9120	100
219	20240215	150200	987761360	9140	9140	9140	9140	0
220	20240215	150100	987761360	9140	9120	9140	9120	310
221	20240215	150000	984933960	9120	9120	9120	9120	300
222	20240215	145900	982197960	9160	9160	9160	9160	10
223	20240215	145800	982106360	9140	9130	9140	9130	854
224	20240215	145700	974301330	9130	9130	9140	9110	1837
225	20240215	145600	957556880	9130	9150	9150	9130	26
226	20240215	145500	957319100	9150	9140	9150	9140	462
227	20240215	145400	953096320	9140	9130	9140	9130	74
228	20240215	145300	952420400	9130	9130	9130	9120	274
229	20240215	145200	949918880	9130	9130	9130	9130	22
230	20240215	145100	949718020	9130	9100	9130	9100	704
231	20240215	145000	943304210	9100	9140	9160	9100	2271
232	20240215	144900	922575740	9170	9170	9170	9170	10
233	20240215	144800	922484040	9140	9140	9140	9140	0
234	20240215	144700	922484040	9140	9140	9180	9140	154
235	20240215	144600	921075280	9160	9160	9160	9160	700
236	20240215	144500	914663280	9170	9100	9180	9100	2700
237	20240215	144400	890049640	9090	9150	9150	9090	7212
238	20240215	144300	824311450	9160	9150	9160	9150	370
239	20240215	144200	820924950	9160	9150	9160	9150	126
240	20240215	144100	819771050	9160	9180	9180	9160	1601
241	20240215	144000	805103070	9180	9190	9200	9180	91
242	20240215	143900	804266410	9190	9190	9190	9190	7
243	20240215	143800	804202080	9190	9190	9190	9180	13
244	20240215	143700	804082620	9190	9190	9190	9190	52
245	20240215	143600	803604740	9200	9190	9200	9190	52
246	20240215	143500	803126440	9190	9180	9190	9180	13
247	20240215	143400	803006990	9180	9190	9190	9180	31
248	20240215	143300	802722110	9180	9180	9180	9180	2
249	20240215	143200	802703750	9180	9180	9180	9180	0
250	20240215	143100	802703750	9180	9180	9180	9180	3
251	20240215	143000	802676210	9180	9180	9180	9180	0
252	20240215	142900	802676210	9180	9170	9180	9170	4
253	20240215	142800	802639510	9170	9170	9170	9170	1
254	20240215	142700	802630340	9170	9170	9170	9170	2
255	20240215	142600	802612000	9170	9170	9170	9170	1
256	20240215	142500	802602830	9170	9170	9170	9170	1
257	20240215	142400	802593660	9180	9180	9180	9180	0
258	20240215	142300	802593660	9180	9180	9180	9180	203
259	20240215	142200	800730120	9180	9180	9180	9180	0
260	20240215	142100	800730120	9180	9190	9190	9180	11
261	20240215	142000	800629040	9180	9180	9190	9180	110
262	20240215	141900	799618240	9180	9180	9180	9180	1
263	20240215	141800	799609060	9180	9180	9180	9180	22
264	20240215	141700	799407100	9180	9180	9180	9180	1
265	20240215	141600	799397920	9190	9190	9190	9190	42
266	20240215	141500	799011940	9180	9180	9180	9180	41
267	20240215	141400	798635560	9180	9180	9180	9180	2
268	20240215	141300	798617200	9180	9180	9180	9180	0
269	20240215	141200	798617200	9180	9190	9190	9180	289
270	20240215	141100	795963370	9210	9210	9210	9210	0
271	20240215	141000	795963370	9210	9210	9210	9210	0
272	20240215	140900	795963370	9210	9190	9210	9190	169
273	20240215	140800	794408410	9190	9190	9190	9180	266
274	20240215	140700	791964160	9190	9180	9190	9180	46
275	20240215	140600	791541700	9180	9160	9180	9160	204
276	20240215	140500	789669030	9160	9160	9160	9160	0
277	20240215	140400	789669030	9160	9160	9160	9160	1
278	20240215	140300	789659870	9190	9190	9190	9190	0
279	20240215	140200	789659870	9190	9190	9190	9190	41
280	20240215	140100	789283080	9190	9160	9190	9160	12
281	20240215	140000	789172850	9180	9180	9180	9180	0
282	20240215	135900	789172850	9180	9170	9180	9170	52
283	20240215	135800	788695910	9170	9170	9170	9170	66
284	20240215	135700	788090690	9180	9180	9180	9180	0
285	20240215	135600	788090690	9180	9180	9180	9180	0
286	20240215	135500	788090690	9180	9190	9190	9180	83
287	20240215	135400	787328330	9180	9180	9180	9180	0
288	20240215	135300	787328330	9180	9180	9180	9180	0
289	20240215	135200	787328330	9180	9180	9180	9180	83
290	20240215	135100	786566390	9180	9180	9180	9180	0
291	20240215	135000	786566390	9180	9180	9180	9180	0
292	20240215	134900	786566390	9180	9180	9180	9180	0
293	20240215	134800	786566390	9180	9180	9180	9180	83
294	20240215	134700	785804450	9180	9180	9180	9180	10
295	20240215	134600	785712650	9160	9160	9160	9160	0
296	20240215	134500	785712650	9160	9160	9160	9160	0
297	20240215	134400	785712650	9160	9160	9160	9160	0
298	20240215	134300	785712650	9160	9160	9160	9160	0
299	20240215	134200	785712650	9160	9160	9160	9160	0
300	20240215	134100	785712650	9160	9160	9160	9160	0
301	20240215	134000	785712650	9160	9160	9160	9160	0
302	20240215	133900	785712650	9160	9160	9160	9160	0
303	20240215	133800	785712650	9160	9160	9160	9160	0
304	20240215	133700	785712650	9160	9160	9160	9160	0
305	20240215	133600	785712650	9160	9160	9160	9160	0
306	20240215	133500	785712650	9160	9160	9160	9160	90
307	20240215	133400	784888250	9160	9170	9170	9160	282
308	20240215	133300	782303700	9180	9180	9180	9180	0
309	20240215	133200	782303700	9180	9180	9180	9180	0
310	20240215	133100	782303700	9180	9180	9180	9180	41
311	20240215	133000	781927320	9180	9180	9180	9180	0
312	20240215	132900	781927320	9180	9180	9180	9180	0
313	20240215	132800	781927320	9180	9180	9180	9180	42
314	20240215	132700	781541760	9180	9180	9180	9180	0
315	20240215	132600	781541760	9180	9180	9180	9180	0
316	20240215	132500	781541760	9180	9180	9180	9180	41
317	20240215	132400	781165380	9180	9180	9180	9180	0
318	20240215	132300	781165380	9180	9180	9180	9180	156
319	20240215	132200	779733300	9190	9200	9200	9190	45
320	20240215	132100	779319730	9190	9190	9190	9190	0
321	20240215	132000	779319730	9190	9190	9190	9190	28
322	20240215	131900	779062410	9180	9180	9180	9180	0
323	20240215	131800	779062410	9180	9180	9180	9180	0
324	20240215	131700	779062410	9180	9200	9200	9180	204
325	20240215	131600	777186690	9190	9200	9200	9190	37
326	20240215	131500	776846480	9200	9190	9200	9190	112
327	20240215	131400	775816820	9190	9200	9210	9190	161
328	20240215	131300	774336070	9200	9190	9210	9190	82
329	20240215	131200	773581770	9210	9210	9210	9210	0
330	20240215	131100	773581770	9210	9210	9210	9210	0
331	20240215	131000	773581770	9210	9210	9210	9210	41
332	20240215	130900	773204160	9210	9210	9210	9210	10
333	20240215	130800	773112060	9180	9170	9180	9170	806
334	20240215	130700	765713110	9160	9200	9200	9150	770
335	20240215	130600	758658370	9170	9170	9170	9170	1310
336	20240215	130500	746645670	9220	9200	9220	9200	20
337	20240215	130400	746461510	9210	9210	9210	9210	10
338	20240215	130300	746369410	9190	9190	9190	9190	41
339	20240215	130200	745992620	9190	9190	9190	9190	0
340	20240215	130100	745992620	9190	9190	9190	9190	0
341	20240215	130000	745992620	9190	9190	9190	9190	43
342	20240215	125900	745597450	9190	9190	9190	9190	0
343	20240215	125800	745597450	9190	9190	9190	9190	0
344	20240215	125700	745597450	9190	9210	9210	9190	98
345	20240215	125600	744696010	9210	9210	9210	9210	0
346	20240215	125500	744696010	9210	9210	9210	9210	10
347	20240215	125400	744603910	9190	9190	9190	9190	0
348	20240215	125300	744603910	9190	9190	9190	9190	4
349	20240215	125200	744567150	9210	9210	9210	9210	0
350	20240215	125100	744567150	9210	9210	9210	9210	0
351	20240215	125000	744567150	9210	9210	9210	9210	41
352	20240215	124900	744189540	9210	9200	9210	9200	29
353	20240215	124800	743922640	9210	9200	9210	9200	39
354	20240215	124700	743563660	9200	9200	9200	9200	400
355	20240215	124600	739883660	9200	9200	9200	9200	42
356	20240215	124500	739497260	9200	9160	9200	9160	1268
357	20240215	124400	727861390	9160	9180	9180	9160	1415
358	20240215	124300	714885020	9150	9190	9190	9150	1441
359	20240215	124200	701696230	9210	9190	9210	9190	667
360	20240215	124100	695560300	9170	9190	9210	9170	1136
361	20240215	124000	685125470	9200	9180	9210	9180	2724
362	20240215	123900	660085450	9180	9170	9180	9170	52
363	20240215	123800	659608510	9170	9170	9170	9170	687
364	20240215	123700	653308720	9170	9160	9170	9160	706
365	20240215	123600	646841660	9160	9150	9160	9150	61
366	20240215	123500	646283410	9100	9100	9100	9100	0
367	20240215	123400	646283410	9100	9120	9120	9100	2100
368	20240215	123300	627172080	9160	9130	9160	9130	857
369	20240215	123200	619344670	9130	9130	9130	9130	43
370	20240215	123100	618952080	9120	9120	9120	9100	7797
371	20240215	123000	547959320	9120	9150	9150	9120	1700
372	20240215	122900	532451750	9150	9150	9150	9150	1487
373	20240215	122800	518845700	9150	9180	9180	9150	1642
374	20240215	122700	503800950	9190	9190	9190	9190	0
375	20240215	122600	503800950	9190	9200	9200	9190	275
376	20240215	122500	501273270	9200	9200	9200	9200	0
377	20240215	122400	501273270	9200	9200	9200	9200	20
378	20240215	122300	501089270	9210	9210	9210	9210	0
379	20240215	122200	501089270	9210	9210	9210	9210	42
380	20240215	122100	500702450	9210	9210	9210	9210	0
381	20240215	122000	500702450	9210	9220	9220	9210	110
382	20240215	121900	499689090	9210	9210	9210	9210	0
383	20240215	121800	499689090	9210	9210	9210	9210	0
384	20240215	121700	499689090	9210	9210	9210	9210	0
385	20240215	121600	499689090	9210	9210	9210	9210	0
386	20240215	121500	499689090	9210	9210	9210	9210	0
387	20240215	121400	499689090	9210	9210	9210	9210	0
388	20240215	121300	499689090	9210	9210	9210	9210	0
389	20240215	121200	499689090	9210	9210	9210	9210	84
390	20240215	121100	498915450	9210	9210	9210	9210	0
391	20240215	121000	498915450	9210	9210	9210	9210	0
392	20240215	120900	498915450	9210	9210	9210	9210	0
393	20240215	120800	498915450	9210	9210	9210	9210	96
394	20240215	120700	498031290	9210	9210	9210	9210	0
395	20240215	120600	498031290	9210	9210	9210	9210	0
396	20240215	120500	498031290	9210	9210	9210	9210	0
397	20240215	120400	498031290	9210	9210	9210	9210	0
398	20240215	120300	498031290	9210	9210	9210	9210	0
399	20240215	120200	498031290	9210	9210	9210	9210	30
400	20240215	120100	497754990	9210	9210	9210	9210	0
401	20240215	120000	497754990	9210	9210	9210	9210	0
402	20240215	115900	497754990	9210	9210	9210	9210	100
403	20240215	115800	496833990	9190	9190	9190	9190	8
404	20240215	115700	496760470	9190	9190	9190	9190	500
405	20240215	115600	492165470	9190	9190	9190	9190	100
406	20240215	115500	491246470	9190	9190	9190	9190	41
407	20240215	115400	490869680	9190	9190	9190	9190	0
408	20240215	115300	490869680	9190	9190	9190	9190	0
409	20240215	115200	490869680	9190	9190	9190	9190	0
410	20240215	115100	490869680	9190	9190	9190	9190	126
411	20240215	115000	489711740	9190	9190	9190	9190	0
412	20240215	114900	489711740	9190	9190	9190	9190	0
413	20240215	114800	489711740	9190	9190	9190	9190	0
414	20240215	114700	489711740	9190	9190	9190	9190	0
415	20240215	114600	489711740	9190	9190	9190	9190	0
416	20240215	114500	489711740	9190	9190	9190	9190	0
417	20240215	114400	489711740	9190	9230	9230	9190	1530
418	20240215	114300	475647380	9220	9220	9220	9220	38
419	20240215	114200	475297020	9220	9220	9220	9220	0
420	20240215	114100	475297020	9220	9220	9220	9220	79
421	20240215	114000	474568640	9230	9230	9230	9230	10
422	20240215	113900	474476340	9230	9230	9230	9230	0
423	20240215	113800	474476340	9230	9230	9230	9230	0
424	20240215	113700	474476340	9230	9230	9230	9230	42
425	20240215	113600	474088680	9230	9230	9230	9230	0
426	20240215	113500	474088680	9230	9230	9230	9230	0
427	20240215	113400	474088680	9230	9230	9230	9230	41
428	20240215	113300	473710250	9230	9230	9230	9230	0
429	20240215	113200	473710250	9230	9230	9230	9230	0
430	20240215	113100	473710250	9230	9230	9230	9230	42
431	20240215	113000	473322590	9230	9230	9230	9230	0
432	20240215	112900	473322590	9230	9230	9230	9230	0
433	20240215	112800	473322590	9230	9230	9230	9230	0
434	20240215	112700	473322590	9230	9230	9230	9230	41
435	20240215	112600	472944160	9230	9230	9230	9230	0
436	20240215	112500	472944160	9230	9240	9240	9230	4
437	20240215	112400	472907230	9240	9240	9240	9240	42
438	20240215	112300	472519150	9240	9240	9240	9240	0
439	20240215	112200	472519150	9240	9240	9240	9240	0
440	20240215	112100	472519150	9240	9240	9240	9240	0
441	20240215	112000	472519150	9240	9240	9240	9240	150
442	20240215	111900	471133150	9230	9230	9230	9230	1234
443	20240215	111800	459743330	9230	9230	9230	9230	0
444	20240215	111700	459743330	9230	9230	9230	9230	42
445	20240215	111600	459355670	9230	9230	9230	9230	0
446	20240215	111500	459355670	9230	9230	9230	9230	0
447	20240215	111400	459355670	9230	9230	9230	9230	0
448	20240215	111300	459355670	9230	9230	9230	9230	42
449	20240215	111200	458968010	9230	9230	9230	9230	0
450	20240215	111100	458968010	9230	9230	9230	9230	0
451	20240215	111000	458968010	9230	9230	9230	9230	42
452	20240215	110900	458580350	9230	9230	9230	9230	0
453	20240215	110800	458580350	9230	9230	9230	9230	0
454	20240215	110700	458580350	9230	9230	9230	9230	0
455	20240215	110600	458580350	9230	9230	9230	9230	41
456	20240215	110500	458201920	9230	9230	9230	9230	0
457	20240215	110400	458201920	9230	9230	9230	9230	0
458	20240215	110300	458201920	9230	9230	9230	9230	79
459	20240215	110200	457472750	9230	9230	9230	9230	475
460	20240215	110100	453088500	9220	9200	9220	9200	359
461	20240215	110000	449781170	9200	9220	9220	9200	390
462	20240215	105900	446191290	9210	9220	9220	9210	277
463	20240215	105800	443638730	9230	9230	9230	9230	150
464	20240215	105700	442254230	9230	9230	9230	9230	9
465	20240215	105600	442171160	9230	9230	9230	9230	221
466	20240215	105500	440131330	9230	9230	9230	9230	21
467	20240215	105400	439937500	9230	9230	9230	9230	0
468	20240215	105300	439937500	9230	9230	9230	9230	263
469	20240215	105200	437510010	9230	9230	9230	9230	5
470	20240215	105100	437463860	9230	9230	9230	9230	0
471	20240215	105000	437463860	9230	9230	9230	9230	0
472	20240215	104900	437463860	9230	9230	9230	9230	192
473	20240215	104800	435691700	9230	9230	9230	9230	0
474	20240215	104700	435691700	9230	9230	9230	9230	400
475	20240215	104600	431999700	9220	9220	9220	9220	101
476	20240215	104500	431068480	9210	9210	9210	9210	0
477	20240215	104400	431068480	9210	9200	9210	9200	988
478	20240215	104300	421975080	9200	9200	9200	9200	1393
479	20240215	104200	409159480	9200	9200	9200	9200	84
480	20240215	104100	408386680	9200	9200	9200	9200	0
481	20240215	104000	408386680	9200	9200	9200	9200	0
482	20240215	103900	408386680	9200	9200	9200	9200	51
483	20240215	103800	407917480	9180	9180	9180	9180	20
484	20240215	103700	407733880	9180	9200	9200	9180	216
485	20240215	103600	405750800	9190	9180	9190	9180	717
486	20240215	103500	399162020	9180	9170	9180	9170	1006
487	20240215	103400	389929930	9190	9180	9190	9180	28
488	20240215	103300	389672790	9160	9160	9160	9160	10
489	20240215	103200	389581190	9150	9150	9150	9150	306
490	20240215	103100	386781290	9150	9140	9150	9140	14
491	20240215	103000	386653300	9120	9120	9120	9120	376
492	20240215	102900	383224180	9100	9180	9180	9100	6841
493	20240215	102800	320913430	9180	9180	9180	9180	0
494	20240215	102700	320913430	9180	9180	9180	9180	12
495	20240215	102600	320803270	9190	9190	9190	9190	97
496	20240215	102500	319911840	9190	9190	9190	9190	0
497	20240215	102400	319911840	9190	9190	9190	9190	0
498	20240215	102300	319911840	9190	9190	9190	9190	0
499	20240215	102200	319911840	9190	9190	9190	9190	1
500	20240215	102100	319902650	9190	9190	9190	9190	0
501	20240215	102000	319902650	9190	9200	9200	9190	34
502	20240215	101900	319589920	9200	9200	9200	9200	137
503	20240215	101800	318329520	9220	9220	9220	9220	41
504	20240215	101700	317951500	9200	9210	9210	9200	27
505	20240215	101600	317702990	9220	9220	9220	9220	0
506	20240215	101500	317702990	9220	9220	9220	9220	659
507	20240215	101400	311627010	9220	9220	9220	9210	247
508	20240215	101300	309349740	9220	9220	9220	9220	0
509	20240215	101200	309349740	9220	9220	9220	9220	207
510	20240215	101100	307441200	9220	9220	9220	9220	42
511	20240215	101000	307053960	9220	9220	9220	9220	18
512	20240215	100900	306888000	9220	9220	9220	9220	0
513	20240215	100800	306888000	9220	9220	9220	9220	18
514	20240215	100700	306722040	9190	9190	9190	9190	0
515	20240215	100600	306722040	9190	9190	9190	9190	490
516	20240215	100500	302218940	9190	9200	9200	9180	2101
517	20240215	100400	282920370	9200	9200	9200	9200	0
518	20240215	100300	282920370	9200	9210	9210	9200	260
519	20240215	100200	280527830	9210	9210	9210	9210	0
520	20240215	100100	280527830	9210	9210	9210	9210	0
521	20240215	100000	280527830	9210	9220	9220	9210	283
522	20240215	095900	277918870	9220	9220	9220	9220	45
523	20240215	095800	277503970	9220	9220	9220	9220	24
524	20240215	095700	277282690	9210	9220	9220	9210	73
525	20240215	095600	276609830	9220	9220	9220	9220	45
526	20240215	095500	276194930	9220	9220	9220	9220	22
527	20240215	095400	275992090	9220	9220	9220	9220	629
528	20240215	095300	270192710	9220	9220	9220	9220	22
529	20240215	095200	269989870	9220	9220	9220	9220	45
530	20240215	095100	269574970	9220	9220	9220	9220	150
531	20240215	095000	268191970	9220	9210	9220	9210	43
532	20240215	094900	267795710	9220	9220	9220	9220	45
533	20240215	094800	267380810	9220	9220	9220	9220	14
534	20240215	094700	267251730	9210	9210	9210	9210	7
535	20240215	094600	267187260	9210	9210	9210	9210	30
536	20240215	094500	266910960	9210	9210	9210	9210	45
537	20240215	094400	266496510	9210	9210	9210	9210	65
538	20240215	094300	265897860	9210	9210	9210	9210	67
539	20240215	094200	265280790	9200	9210	9220	9200	60
540	20240215	094100	264728000	9200	9200	9200	9200	0
541	20240215	094000	264728000	9200	9200	9200	9200	0
542	20240215	093900	264728000	9200	9240	9240	9200	1423
543	20240215	093800	251634560	9220	9240	9240	9220	67
544	20240215	093700	251015940	9240	9240	9240	9240	65
545	20240215	093600	250415340	9220	9220	9220	9220	0
546	20240215	093500	250415340	9220	9220	9220	9220	0
547	20240215	093400	250415340	9220	9250	9250	9220	630
548	20240215	093300	244600950	9250	9240	9250	9240	32
549	20240215	093200	244305050	9240	9250	9250	9240	28
550	20240215	093100	244046150	9240	9240	9240	9240	428
551	20240215	093000	240091430	9230	9200	9230	9190	2076
552	20240215	092900	220947470	9190	9190	9190	9190	51
553	20240215	092800	220478780	9180	9170	9180	9170	105
554	20240215	092700	219514930	9170	9190	9190	9170	95
555	20240215	092600	218642080	9210	9210	9210	9210	46
556	20240215	092500	218218420	9210	9190	9220	9180	1847
557	20240215	092400	201243580	9160	9160	9160	9160	37
558	20240215	092300	200904660	9150	9150	9150	9150	0
559	20240215	092200	200904660	9150	9150	9150	9150	30
560	20240215	092100	200630160	9150	9160	9160	9150	63
561	20240215	092000	200053460	9150	9150	9150	9150	802
562	20240215	091900	192715160	9140	9150	9150	9140	208
563	20240215	091800	190814030	9140	9150	9150	9140	80
564	20240215	091700	190082330	9150	9150	9150	9140	85
565	20240215	091600	189304950	9150	9150	9150	9110	4358
566	20240215	091500	149505740	9150	9120	9150	9100	1026
567	20240215	091400	140165020	9170	9140	9190	9140	3865
568	20240215	091300	104765780	9130	9160	9280	9100	5167
569	20240215	091200	57685370	9160	9220	9230	9100	2813
570	20240215	091100	31968880	9220	9230	9230	9220	48
571	20240215	091000	31526100	9230	9250	9250	9200	564
572	20240215	090900	26332410	9240	9240	9240	9240	147
573	20240215	090800	24974130	9240	9230	9240	9230	12
574	20240215	090700	24863360	9230	9230	9230	9230	46
575	20240215	090600	24438780	9230	9230	9240	9230	68
576	20240215	090500	23811100	9230	9250	9250	9230	723
577	20240215	090400	17130870	9250	9290	9290	9250	822
578	20240215	090300	9518720	9290	9290	9290	9290	22
579	20240215	090200	9314340	9290	9270	9290	9250	928
580	20240215	090100	698220	9280	9280	9280	9270	18
581	20240215	090000	531340	9320	9340	9340	9320	57