KissMeData/052260/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193100	139048320	9820	9820	9820	9820	508
3	20240215	193000	139048320	9820	9820	9820	9820	0
4	20240215	192900	139048320	9820	9820	9820	9820	0
5	20240215	192800	139048320	9820	9820	9820	9820	0
6	20240215	192700	139048320	9820	9820	9820	9820	0
7	20240215	192600	139048320	9820	9820	9820	9820	0
8	20240215	192500	139048320	9820	9820	9820	9820	0
9	20240215	192400	139048320	9820	9820	9820	9820	0
10	20240215	192300	139048320	9820	9820	9820	9820	0
11	20240215	192200	139048320	9820	9820	9820	9820	0
12	20240215	192100	139048320	9820	9820	9820	9820	0
13	20240215	192000	139048320	9820	9820	9820	9820	0
14	20240215	191900	139048320	9820	9820	9820	9820	0
15	20240215	191800	139048320	9820	9820	9820	9820	0
16	20240215	191700	139048320	9820	9820	9820	9820	0
17	20240215	191600	139048320	9820	9820	9820	9820	0
18	20240215	191500	139048320	9820	9820	9820	9820	0
19	20240215	191400	139048320	9820	9820	9820	9820	0
20	20240215	191300	139048320	9820	9820	9820	9820	0
21	20240215	191200	139048320	9820	9820	9820	9820	0
22	20240215	191100	139048320	9820	9820	9820	9820	0
23	20240215	191000	139048320	9820	9820	9820	9820	0
24	20240215	190900	139048320	9820	9820	9820	9820	0
25	20240215	190800	139048320	9820	9820	9820	9820	0
26	20240215	190700	139048320	9820	9820	9820	9820	0
27	20240215	190600	139048320	9820	9820	9820	9820	0
28	20240215	190500	139048320	9820	9820	9820	9820	0
29	20240215	190400	139048320	9820	9820	9820	9820	0
30	20240215	190300	139048320	9820	9820	9820	9820	0
31	20240215	190200	139048320	9820	9820	9820	9820	0
32	20240215	190100	139048320	9820	9820	9820	9820	508
33	20240215	190000	139048320	9820	9820	9820	9820	0
34	20240215	185900	139048320	9820	9820	9820	9820	0
35	20240215	185800	139048320	9820	9820	9820	9820	0
36	20240215	185700	139048320	9820	9820	9820	9820	0
37	20240215	185600	139048320	9820	9820	9820	9820	0
38	20240215	185500	139048320	9820	9820	9820	9820	0
39	20240215	185400	139048320	9820	9820	9820	9820	0
40	20240215	185300	139048320	9820	9820	9820	9820	0
41	20240215	185200	139048320	9820	9820	9820	9820	0
42	20240215	185100	139048320	9820	9820	9820	9820	0
43	20240215	185000	139048320	9820	9820	9820	9820	0
44	20240215	184900	139048320	9820	9820	9820	9820	0
45	20240215	184800	139048320	9820	9820	9820	9820	0
46	20240215	184700	139048320	9820	9820	9820	9820	0
47	20240215	184600	139048320	9820	9820	9820	9820	0
48	20240215	184500	139048320	9820	9820	9820	9820	0
49	20240215	184400	139048320	9820	9820	9820	9820	0
50	20240215	184300	139048320	9820	9820	9820	9820	0
51	20240215	184200	139048320	9820	9820	9820	9820	0
52	20240215	184100	139048320	9820	9820	9820	9820	0
53	20240215	184000	139048320	9820	9820	9820	9820	0
54	20240215	183900	139048320	9820	9820	9820	9820	0
55	20240215	183800	139048320	9820	9820	9820	9820	0
56	20240215	183700	139048320	9820	9820	9820	9820	0
57	20240215	183600	139048320	9820	9820	9820	9820	0
58	20240215	183500	139048320	9820	9820	9820	9820	0
59	20240215	183400	139048320	9820	9820	9820	9820	0
60	20240215	183300	139048320	9820	9820	9820	9820	0
61	20240215	183200	139048320	9820	9820	9820	9820	0
62	20240215	183100	139048320	9820	9820	9820	9820	508
63	20240215	183000	139048320	9820	9820	9820	9820	0
64	20240215	182900	139048320	9820	9820	9820	9820	0
65	20240215	182800	139048320	9820	9820	9820	9820	0
66	20240215	182700	139048320	9820	9820	9820	9820	0
67	20240215	182600	139048320	9820	9820	9820	9820	0
68	20240215	182500	139048320	9820	9820	9820	9820	0
69	20240215	182400	139048320	9820	9820	9820	9820	0
70	20240215	182300	139048320	9820	9820	9820	9820	0
71	20240215	182200	139048320	9820	9820	9820	9820	0
72	20240215	182100	139048320	9820	9820	9820	9820	0
73	20240215	182000	139048320	9820	9820	9820	9820	0
74	20240215	181900	139048320	9820	9820	9820	9820	0
75	20240215	181800	139048320	9820	9820	9820	9820	0
76	20240215	181700	139048320	9820	9820	9820	9820	0
77	20240215	181600	139048320	9820	9820	9820	9820	0
78	20240215	181500	139048320	9820	9820	9820	9820	0
79	20240215	181400	139048320	9820	9820	9820	9820	0
80	20240215	181300	139048320	9820	9820	9820	9820	0
81	20240215	181200	139048320	9820	9820	9820	9820	0
82	20240215	181100	139048320	9820	9820	9820	9820	0
83	20240215	181000	139048320	9820	9820	9820	9820	0
84	20240215	180900	139048320	9820	9820	9820	9820	0
85	20240215	180800	139048320	9820	9820	9820	9820	0
86	20240215	180700	139048320	9820	9820	9820	9820	0
87	20240215	180600	139048320	9820	9820	9820	9820	0
88	20240215	180500	139048320	9820	9820	9820	9820	0
89	20240215	180400	139048320	9820	9820	9820	9820	0
90	20240215	180300	139048320	9820	9820	9820	9820	0
91	20240215	180200	139048320	9820	9820	9820	9820	0
92	20240215	180100	139048320	9820	9820	9820	9820	508
93	20240215	180000	139048320	9820	9820	9820	9820	0
94	20240215	175900	139048320	9820	9820	9820	9820	0
95	20240215	175800	139048320	9820	9820	9820	9820	0
96	20240215	175700	139048320	9820	9820	9820	9820	0
97	20240215	175600	139048320	9820	9820	9820	9820	0
98	20240215	175500	139048320	9820	9820	9820	9820	0
99	20240215	175400	139048320	9820	9820	9820	9820	0
100	20240215	175300	139048320	9820	9820	9820	9820	0
101	20240215	175200	139048320	9820	9820	9820	9820	0
102	20240215	175100	139048320	9820	9820	9820	9820	0
103	20240215	175000	139048320	9820	9820	9820	9820	0
104	20240215	174900	139048320	9820	9820	9820	9820	0
105	20240215	174800	139048320	9820	9820	9820	9820	0
106	20240215	174700	139048320	9820	9820	9820	9820	0
107	20240215	174600	139048320	9820	9820	9820	9820	0
108	20240215	174500	139048320	9820	9820	9820	9820	0
109	20240215	174400	139048320	9820	9820	9820	9820	0
110	20240215	174300	139048320	9820	9820	9820	9820	0
111	20240215	174200	139048320	9820	9820	9820	9820	0
112	20240215	174100	139048320	9820	9820	9820	9820	0
113	20240215	174000	139048320	9820	9820	9820	9820	0
114	20240215	173900	139048320	9820	9820	9820	9820	0
115	20240215	173800	139048320	9820	9820	9820	9820	0
116	20240215	173700	139048320	9820	9820	9820	9820	0
117	20240215	173600	139048320	9820	9820	9820	9820	0
118	20240215	173500	139048320	9820	9820	9820	9820	0
119	20240215	173400	139048320	9820	9820	9820	9820	0
120	20240215	173300	139048320	9820	9820	9820	9820	0
121	20240215	173200	139048320	9820	9820	9820	9820	0
122	20240215	173100	139048320	9820	9820	9820	9820	508
123	20240215	173000	139048320	9820	9820	9820	9820	0
124	20240215	172900	139048320	9820	9820	9820	9820	0
125	20240215	172800	139048320	9820	9820	9820	9820	0
126	20240215	172700	139048320	9820	9820	9820	9820	0
127	20240215	172600	139048320	9820	9820	9820	9820	0
128	20240215	172500	139048320	9820	9820	9820	9820	0
129	20240215	172400	139048320	9820	9820	9820	9820	0
130	20240215	172300	139048320	9820	9820	9820	9820	0
131	20240215	172200	139048320	9820	9820	9820	9820	0
132	20240215	172100	139048320	9820	9820	9820	9820	0
133	20240215	172000	139048320	9820	9820	9820	9820	0
134	20240215	171900	139048320	9820	9820	9820	9820	0
135	20240215	171800	139048320	9820	9820	9820	9820	0
136	20240215	171700	139048320	9820	9820	9820	9820	0
137	20240215	171600	139048320	9820	9820	9820	9820	0
138	20240215	171500	139048320	9820	9820	9820	9820	0
139	20240215	171400	139048320	9820	9820	9820	9820	0
140	20240215	171300	139048320	9820	9820	9820	9820	0
141	20240215	171200	139048320	9820	9820	9820	9820	0
142	20240215	171100	139048320	9820	9820	9820	9820	0
143	20240215	171000	139048320	9820	9820	9820	9820	0
144	20240215	170900	139048320	9820	9820	9820	9820	0
145	20240215	170800	139048320	9820	9820	9820	9820	0
146	20240215	170700	139048320	9820	9820	9820	9820	0
147	20240215	170600	139048320	9820	9820	9820	9820	0
148	20240215	170500	139048320	9820	9820	9820	9820	0
149	20240215	170400	139048320	9820	9820	9820	9820	0
150	20240215	170300	139048320	9820	9820	9820	9820	0
151	20240215	170200	139048320	9820	9820	9820	9820	0
152	20240215	170100	139048320	9820	9820	9820	9820	508
153	20240215	170000	139048320	9820	9820	9820	9820	0
154	20240215	165900	139048320	9820	9820	9820	9820	0
155	20240215	165800	139048320	9820	9820	9820	9820	0
156	20240215	165700	139048320	9820	9820	9820	9820	0
157	20240215	165600	139048320	9820	9820	9820	9820	0
158	20240215	165500	139048320	9820	9820	9820	9820	0
159	20240215	165400	139048320	9820	9820	9820	9820	0
160	20240215	165300	139048320	9820	9820	9820	9820	0
161	20240215	165200	139048320	9820	9820	9820	9820	0
162	20240215	165100	139048320	9820	9820	9820	9820	0
163	20240215	165000	139048320	9820	9820	9820	9820	0
164	20240215	164900	139048320	9820	9820	9820	9820	0
165	20240215	164800	139048320	9820	9820	9820	9820	0
166	20240215	164700	139048320	9820	9820	9820	9820	0
167	20240215	164600	139048320	9820	9820	9820	9820	0
168	20240215	164500	139048320	9820	9820	9820	9820	0
169	20240215	164400	139048320	9820	9820	9820	9820	0
170	20240215	164300	139048320	9820	9820	9820	9820	0
171	20240215	164200	139048320	9820	9820	9820	9820	0
172	20240215	164100	139048320	9820	9820	9820	9820	0
173	20240215	164000	139048320	9820	9820	9820	9820	0
174	20240215	163900	139048320	9820	9820	9820	9820	0
175	20240215	163800	139048320	9820	9820	9820	9820	0
176	20240215	163700	139048320	9820	9820	9820	9820	0
177	20240215	163600	139048320	9820	9820	9820	9820	0
178	20240215	163500	139048320	9820	9820	9820	9820	0
179	20240215	163400	139048320	9820	9820	9820	9820	0
180	20240215	163300	139048320	9820	9820	9820	9820	0
181	20240215	163200	139048320	9820	9820	9820	9820	0
182	20240215	163100	139048320	9820	9820	9820	9820	508
183	20240215	163000	139048320	9820	9820	9820	9820	0
184	20240215	162900	139048320	9820	9820	9820	9820	0
185	20240215	162800	139048320	9820	9820	9820	9820	0
186	20240215	162700	139048320	9820	9820	9820	9820	0
187	20240215	162600	139048320	9820	9820	9820	9820	0
188	20240215	162500	139048320	9820	9820	9820	9820	0
189	20240215	162400	139048320	9820	9820	9820	9820	0
190	20240215	162300	139048320	9820	9820	9820	9820	0
191	20240215	162200	139048320	9820	9820	9820	9820	0
192	20240215	162100	139048320	9820	9820	9820	9820	0
193	20240215	162000	139048320	9820	9820	9820	9820	0
194	20240215	161900	139048320	9820	9820	9820	9820	0
195	20240215	161800	139048320	9820	9820	9820	9820	0
196	20240215	161700	139048320	9820	9820	9820	9820	0
197	20240215	161600	139048320	9820	9820	9820	9820	0
198	20240215	161500	139048320	9820	9820	9820	9820	0
199	20240215	161400	139048320	9820	9820	9820	9820	0
200	20240215	161300	139048320	9820	9820	9820	9820	0
201	20240215	161200	139048320	9820	9820	9820	9820	0
202	20240215	161100	139048320	9820	9820	9820	9820	0
203	20240215	161000	139048320	9820	9820	9820	9820	0
204	20240215	160900	139048320	9820	9820	9820	9820	0
205	20240215	160800	139048320	9820	9820	9820	9820	0
206	20240215	160700	139048320	9820	9820	9820	9820	0
207	20240215	160600	139048320	9820	9820	9820	9820	0
208	20240215	160500	139048320	9820	9820	9820	9820	0
209	20240215	160400	139048320	9820	9820	9820	9820	0
210	20240215	160300	139048320	9820	9820	9820	9820	0
211	20240215	160200	139048320	9820	9820	9820	9820	0
212	20240215	160100	139048320	9820	9820	9820	9820	508
213	20240215	160000	139048320	9820	9820	9820	9820	0
214	20240215	155900	139048320	9820	9820	9820	9820	0
215	20240215	155800	139048320	9820	9820	9820	9820	0
216	20240215	155700	139048320	9820	9820	9820	9820	0
217	20240215	155600	139048320	9820	9820	9820	9820	0
218	20240215	155500	139048320	9820	9820	9820	9820	0
219	20240215	155400	139048320	9820	9820	9820	9820	0
220	20240215	155300	139048320	9820	9820	9820	9820	0
221	20240215	155200	139048320	9820	9820	9820	9820	0
222	20240215	155100	139048320	9820	9820	9820	9820	0
223	20240215	155000	139048320	9820	9820	9820	9820	0
224	20240215	154900	139048320	9820	9820	9820	9820	0
225	20240215	154800	139048320	9820	9820	9820	9820	0
226	20240215	154700	139048320	9820	9820	9820	9820	0
227	20240215	154600	139048320	9820	9820	9820	9820	0
228	20240215	154500	139048320	9820	9820	9820	9820	0
229	20240215	154400	139048320	9820	9820	9820	9820	0
230	20240215	154300	139048320	9820	9820	9820	9820	0
231	20240215	154200	139048320	9820	9820	9820	9820	0
232	20240215	154100	139048320	9820	9820	9820	9820	0
233	20240215	154000	139048320	9820	9820	9820	9820	0
234	20240215	153900	139048320	9820	9820	9820	9820	0
235	20240215	153800	139048320	9820	9820	9820	9820	0
236	20240215	153700	139048320	9820	9820	9820	9820	0
237	20240215	153600	139048320	9820	9820	9820	9820	0
238	20240215	153500	139048320	9820	9820	9820	9820	0
239	20240215	153400	139048320	9820	9820	9820	9820	0
240	20240215	153300	139048320	9820	9820	9820	9820	0
241	20240215	153200	139048320	9820	9820	9820	9820	0
242	20240215	153100	139048320	9820	9820	9820	9820	508
243	20240215	153000	139048320	9820	9820	9820	9820	508
244	20240215	152900	134059760	9820	9820	9820	9820	0
245	20240215	152800	134059760	9820	9820	9820	9820	0
246	20240215	152700	134059760	9820	9820	9820	9820	0
247	20240215	152600	134059760	9820	9820	9820	9820	0
248	20240215	152500	134059760	9820	9820	9820	9820	0
249	20240215	152400	134059760	9820	9820	9820	9820	0
250	20240215	152300	134059760	9820	9820	9820	9820	0
251	20240215	152200	134059760	9820	9820	9820	9820	0
252	20240215	152100	134059760	9820	9820	9820	9820	0
253	20240215	152000	134059760	9820	9820	9820	9820	0
254	20240215	151900	134059760	9820	9800	9820	9790	32
255	20240215	151800	133746030	9820	9790	9820	9790	502
256	20240215	151700	128829680	9790	9790	9790	9790	10
257	20240215	151600	128731780	9820	9790	9820	9790	3
258	20240215	151500	128702380	9800	9800	9800	9800	0
259	20240215	151400	128702380	9800	9800	9800	9800	13
260	20240215	151300	128574980	9820	9820	9820	9820	0
261	20240215	151200	128574980	9820	9820	9820	9820	0
262	20240215	151100	128574980	9820	9800	9820	9800	19
263	20240215	151000	128388740	9790	9790	9790	9790	38
264	20240215	150900	128016720	9800	9800	9800	9800	0
265	20240215	150800	128016720	9800	9800	9800	9800	0
266	20240215	150700	128016720	9800	9800	9800	9800	0
267	20240215	150600	128016720	9800	9800	9800	9800	0
268	20240215	150500	128016720	9800	9800	9800	9800	2
269	20240215	150400	127997120	9810	9800	9810	9790	128
270	20240215	150300	126742300	9800	9800	9800	9800	0
271	20240215	150200	126742300	9800	9800	9800	9800	5
272	20240215	150100	126693300	9810	9810	9810	9810	1
273	20240215	150000	126683490	9800	9800	9800	9800	0
274	20240215	145900	126683490	9800	9820	9820	9800	11
275	20240215	145800	126575670	9820	9820	9820	9820	0
276	20240215	145700	126575670	9820	9820	9820	9820	0
277	20240215	145600	126575670	9820	9820	9820	9820	1
278	20240215	145500	126565850	9790	9790	9790	9790	282
279	20240215	145400	123805070	9790	9790	9790	9790	0
280	20240215	145300	123805070	9790	9780	9790	9780	27
281	20240215	145200	123541000	9780	9780	9780	9780	0
282	20240215	145100	123541000	9780	9780	9780	9780	501
283	20240215	145000	118641220	9790	9780	9790	9780	4
284	20240215	144900	118602070	9790	9790	9790	9790	0
285	20240215	144800	118602070	9790	9790	9790	9790	1
286	20240215	144700	118592280	9790	9790	9790	9790	0
287	20240215	144600	118592280	9790	9790	9790	9790	1
288	20240215	144500	118582490	9780	9780	9780	9780	0
289	20240215	144400	118582490	9780	9780	9780	9780	0
290	20240215	144300	118582490	9780	9780	9780	9780	0
291	20240215	144200	118582490	9780	9780	9780	9780	0
292	20240215	144100	118582490	9780	9780	9780	9780	25
293	20240215	144000	118337990	9780	9780	9780	9780	0
294	20240215	143900	118337990	9780	9780	9780	9780	222
295	20240215	143800	116166830	9790	9790	9790	9790	4
296	20240215	143700	116127670	9790	9780	9790	9780	20
297	20240215	143600	115932010	9790	9790	9790	9790	0
298	20240215	143500	115932010	9790	9790	9790	9790	0
299	20240215	143400	115932010	9790	9790	9790	9790	0
300	20240215	143300	115932010	9790	9790	9790	9790	0
301	20240215	143200	115932010	9790	9790	9790	9790	26
302	20240215	143100	115677470	9790	9790	9790	9790	0
303	20240215	143000	115677470	9790	9790	9790	9790	27
304	20240215	142900	115413140	9780	9780	9780	9780	0
305	20240215	142800	115413140	9780	9780	9780	9780	0
306	20240215	142700	115413140	9780	9780	9780	9780	0
307	20240215	142600	115413140	9780	9780	9780	9780	0
308	20240215	142500	115413140	9780	9780	9780	9780	0
309	20240215	142400	115413140	9780	9780	9780	9780	0
310	20240215	142300	115413140	9780	9780	9780	9780	0
311	20240215	142200	115413140	9780	9800	9800	9780	184
312	20240215	142100	113612540	9820	9820	9820	9820	1
313	20240215	142000	113602720	9810	9810	9810	9810	0
314	20240215	141900	113602720	9810	9810	9810	9810	58
315	20240215	141800	113033740	9820	9820	9820	9820	0
316	20240215	141700	113033740	9820	9820	9820	9820	0
317	20240215	141600	113033740	9820	9820	9820	9820	0
318	20240215	141500	113033740	9820	9820	9820	9820	0
319	20240215	141400	113033740	9820	9820	9820	9820	0
320	20240215	141300	113033740	9820	9820	9820	9820	13
321	20240215	141200	112906080	9810	9810	9810	9810	0
322	20240215	141100	112906080	9810	9810	9810	9810	0
323	20240215	141000	112906080	9810	9810	9810	9810	2
324	20240215	140900	112886460	9810	9820	9820	9810	161
325	20240215	140800	111305460	9800	9800	9800	9800	103
326	20240215	140700	110296060	9820	9800	9820	9800	99
327	20240215	140600	109325840	9800	9800	9800	9800	14
328	20240215	140500	109188640	9810	9810	9810	9810	0
329	20240215	140400	109188640	9810	9810	9810	9810	0
330	20240215	140300	109188640	9810	9810	9810	9810	2
331	20240215	140200	109169020	9810	9810	9810	9810	3
332	20240215	140100	109139590	9810	9810	9810	9810	1
333	20240215	140000	109129780	9800	9800	9800	9800	0
334	20240215	135900	109129780	9800	9800	9800	9800	11
335	20240215	135800	109021980	9800	9800	9800	9800	28
336	20240215	135700	108747580	9820	9820	9820	9820	0
337	20240215	135600	108747580	9820	9820	9820	9820	0
338	20240215	135500	108747580	9820	9820	9820	9820	0
339	20240215	135400	108747580	9820	9820	9820	9820	1
340	20240215	135300	108737760	9800	9800	9800	9800	5
341	20240215	135200	108688760	9820	9820	9820	9820	0
342	20240215	135100	108688760	9820	9820	9820	9820	0
343	20240215	135000	108688760	9820	9810	9820	9810	4
344	20240215	134900	108649510	9800	9800	9800	9800	6
345	20240215	134800	108590710	9800	9800	9800	9800	26
346	20240215	134700	108335910	9830	9830	9830	9830	0
347	20240215	134600	108335910	9830	9830	9830	9830	0
348	20240215	134500	108335910	9830	9830	9830	9830	0
349	20240215	134400	108335910	9830	9830	9830	9830	0
350	20240215	134300	108335910	9830	9830	9830	9830	0
351	20240215	134200	108335910	9830	9830	9830	9830	0
352	20240215	134100	108335910	9830	9830	9830	9830	0
353	20240215	134000	108335910	9830	9830	9830	9830	1
354	20240215	133900	108326080	9800	9800	9800	9800	0
355	20240215	133800	108326080	9800	9820	9820	9800	37
356	20240215	133700	107963240	9820	9820	9820	9820	0
357	20240215	133600	107963240	9820	9820	9820	9820	0
358	20240215	133500	107963240	9820	9820	9820	9820	0
359	20240215	133400	107963240	9820	9820	9820	9820	0
360	20240215	133300	107963240	9820	9820	9820	9820	0
361	20240215	133200	107963240	9820	9820	9820	9820	0
362	20240215	133100	107963240	9820	9820	9820	9820	3
363	20240215	133000	107933780	9820	9820	9820	9820	0
364	20240215	132900	107933780	9820	9820	9820	9820	0
365	20240215	132800	107933780	9820	9830	9830	9820	6
366	20240215	132700	107874850	9790	9800	9800	9790	29
367	20240215	132600	107590920	9830	9830	9830	9830	10
368	20240215	132500	107492620	9830	9830	9830	9830	0
369	20240215	132400	107492620	9830	9810	9830	9790	11
370	20240215	132300	107384850	9830	9830	9830	9830	0
371	20240215	132200	107384850	9830	9830	9830	9830	0
372	20240215	132100	107384850	9830	9830	9830	9830	1
373	20240215	132000	107375020	9830	9830	9830	9830	0
374	20240215	131900	107375020	9830	9830	9830	9830	0
375	20240215	131800	107375020	9830	9830	9830	9830	0
376	20240215	131700	107375020	9830	9830	9830	9830	0
377	20240215	131600	107375020	9830	9830	9830	9830	0
378	20240215	131500	107375020	9830	9780	9830	9780	45
379	20240215	131400	106934230	9790	9800	9800	9790	2285
380	20240215	131300	84553240	9830	9830	9830	9830	0
381	20240215	131200	84553240	9830	9830	9830	9830	0
382	20240215	131100	84553240	9830	9830	9830	9830	0
383	20240215	131000	84553240	9830	9830	9830	9830	0
384	20240215	130900	84553240	9830	9830	9830	9830	0
385	20240215	130800	84553240	9830	9830	9830	9830	0
386	20240215	130700	84553240	9830	9830	9830	9830	0
387	20240215	130600	84553240	9830	9830	9830	9830	1
388	20240215	130500	84543410	9800	9800	9800	9800	0
389	20240215	130400	84543410	9800	9800	9800	9800	0
390	20240215	130300	84543410	9800	9800	9800	9800	29
391	20240215	130200	84259210	9810	9810	9810	9810	1
392	20240215	130100	84249400	9820	9820	9820	9820	0
393	20240215	130000	84249400	9820	9820	9820	9820	6
394	20240215	125900	84190480	9820	9820	9820	9820	0
395	20240215	125800	84190480	9820	9820	9820	9820	0
396	20240215	125700	84190480	9820	9820	9820	9820	17
397	20240215	125600	84023540	9820	9820	9820	9820	0
398	20240215	125500	84023540	9820	9820	9820	9820	11
399	20240215	125400	83915520	9830	9830	9830	9830	0
400	20240215	125300	83915520	9830	9830	9830	9830	0
401	20240215	125200	83915520	9830	9830	9830	9830	0
402	20240215	125100	83915520	9830	9830	9830	9830	1
403	20240215	125000	83905690	9820	9820	9820	9820	0
404	20240215	124900	83905690	9820	9830	9830	9820	7
405	20240215	124800	83836890	9830	9830	9830	9830	6
406	20240215	124700	83777910	9830	9830	9830	9830	0
407	20240215	124600	83777910	9830	9830	9830	9830	0
408	20240215	124500	83777910	9830	9830	9830	9830	0
409	20240215	124400	83777910	9830	9830	9830	9830	0
410	20240215	124300	83777910	9830	9830	9830	9830	0
411	20240215	124200	83777910	9830	9830	9830	9830	1
412	20240215	124100	83768080	9820	9820	9820	9820	0
413	20240215	124000	83768080	9820	9820	9820	9820	0
414	20240215	123900	83768080	9820	9820	9820	9820	9
415	20240215	123800	83679700	9820	9820	9820	9820	1
416	20240215	123700	83669880	9810	9810	9810	9810	0
417	20240215	123600	83669880	9810	9810	9810	9810	0
418	20240215	123500	83669880	9810	9800	9810	9800	212
419	20240215	123400	81592180	9800	9800	9800	9800	292
420	20240215	123300	78730580	9800	9800	9800	9800	0
421	20240215	123200	78730580	9800	9790	9800	9790	30
422	20240215	123100	78436870	9800	9790	9800	9790	14
423	20240215	123000	78299800	9800	9800	9800	9800	0
424	20240215	122900	78299800	9800	9800	9800	9800	10
425	20240215	122800	78201800	9800	9800	9800	9800	0
426	20240215	122700	78201800	9800	9800	9800	9800	0
427	20240215	122600	78201800	9800	9800	9800	9800	0
428	20240215	122500	78201800	9800	9800	9800	9800	0
429	20240215	122400	78201800	9800	9800	9800	9800	0
430	20240215	122300	78201800	9800	9800	9800	9800	0
431	20240215	122200	78201800	9800	9800	9800	9800	0
432	20240215	122100	78201800	9800	9790	9800	9790	26
433	20240215	122000	77947250	9800	9800	9800	9800	0
434	20240215	121900	77947250	9800	9800	9800	9800	0
435	20240215	121800	77947250	9800	9800	9800	9800	0
436	20240215	121700	77947250	9800	9800	9800	9800	0
437	20240215	121600	77947250	9800	9800	9800	9800	0
438	20240215	121500	77947250	9800	9790	9800	9790	7
439	20240215	121400	77878710	9800	9800	9800	9800	0
440	20240215	121300	77878710	9800	9810	9810	9800	253
441	20240215	121200	75399060	9810	9810	9810	9810	0
442	20240215	121100	75399060	9810	9810	9810	9810	0
443	20240215	121000	75399060	9810	9810	9810	9810	25
444	20240215	120900	75153810	9830	9830	9830	9830	10
445	20240215	120800	75055510	9830	9830	9830	9830	0
446	20240215	120700	75055510	9830	9830	9830	9830	0
447	20240215	120600	75055510	9830	9830	9830	9830	0
448	20240215	120500	75055510	9830	9810	9830	9810	2
449	20240215	120400	75035870	9830	9830	9830	9830	0
450	20240215	120300	75035870	9830	9830	9830	9830	0
451	20240215	120200	75035870	9830	9830	9830	9810	77
452	20240215	120100	74280460	9810	9810	9810	9810	0
453	20240215	120000	74280460	9810	9810	9810	9810	14
454	20240215	115900	74143120	9810	9810	9810	9810	25
455	20240215	115800	73897870	9830	9830	9830	9830	1
456	20240215	115700	73888040	9810	9810	9810	9810	14
457	20240215	115600	73750700	9830	9830	9830	9830	0
458	20240215	115500	73750700	9830	9830	9830	9830	0
459	20240215	115400	73750700	9830	9830	9830	9830	0
460	20240215	115300	73750700	9830	9830	9830	9830	0
461	20240215	115200	73750700	9830	9830	9830	9830	0
462	20240215	115100	73750700	9830	9830	9830	9830	0
463	20240215	115000	73750700	9830	9830	9830	9830	0
464	20240215	114900	73750700	9830	9830	9830	9830	0
465	20240215	114800	73750700	9830	9830	9830	9830	0
466	20240215	114700	73750700	9830	9810	9830	9810	30
467	20240215	114600	73456380	9820	9820	9820	9820	2
468	20240215	114500	73436740	9830	9830	9830	9830	0
469	20240215	114400	73436740	9830	9830	9830	9830	1
470	20240215	114300	73426910	9830	9830	9830	9830	0
471	20240215	114200	73426910	9830	9830	9830	9830	0
472	20240215	114100	73426910	9830	9830	9830	9830	0
473	20240215	114000	73426910	9830	9830	9830	9830	0
474	20240215	113900	73426910	9830	9830	9830	9830	0
475	20240215	113800	73426910	9830	9830	9830	9830	100
476	20240215	113700	72443910	9830	9830	9830	9830	0
477	20240215	113600	72443910	9830	9830	9830	9830	1
478	20240215	113500	72434080	9800	9800	9800	9800	0
479	20240215	113400	72434080	9800	9800	9800	9800	0
480	20240215	113300	72434080	9800	9800	9800	9800	0
481	20240215	113200	72434080	9800	9800	9800	9800	2
482	20240215	113100	72414480	9820	9820	9820	9820	0
483	20240215	113000	72414480	9820	9820	9820	9820	0
484	20240215	112900	72414480	9820	9820	9820	9820	0
485	20240215	112800	72414480	9820	9820	9820	9820	0
486	20240215	112700	72414480	9820	9820	9820	9820	0
487	20240215	112600	72414480	9820	9820	9820	9820	0
488	20240215	112500	72414480	9820	9820	9820	9820	354
489	20240215	112400	68938200	9780	9780	9780	9780	2
490	20240215	112300	68918640	9780	9780	9780	9780	135
491	20240215	112200	67598340	9770	9770	9770	9770	0
492	20240215	112100	67598340	9770	9770	9770	9770	0
493	20240215	112000	67598340	9770	9780	9780	9770	338
494	20240215	111900	64294030	9820	9820	9820	9820	1
495	20240215	111800	64284210	9780	9780	9780	9780	215
496	20240215	111700	62181510	9820	9820	9820	9820	0
497	20240215	111600	62181510	9820	9820	9820	9820	1
498	20240215	111500	62171690	9820	9820	9820	9820	0
499	20240215	111400	62171690	9820	9820	9820	9820	0
500	20240215	111300	62171690	9820	9820	9820	9820	0
501	20240215	111200	62171690	9820	9820	9820	9820	0
502	20240215	111100	62171690	9820	9820	9820	9820	1
503	20240215	111000	62161870	9770	9770	9780	9770	1071
504	20240215	110900	51696260	9770	9770	9770	9770	0
505	20240215	110800	51696260	9770	9770	9770	9770	80
506	20240215	110700	50914660	9770	9770	9770	9770	414
507	20240215	110600	46869880	9770	9770	9770	9770	0
508	20240215	110500	46869880	9770	9770	9770	9770	0
509	20240215	110400	46869880	9770	9770	9770	9770	373
510	20240215	110300	43225670	9780	9780	9780	9780	50
511	20240215	110200	42736670	9780	9800	9800	9780	843
512	20240215	110100	34492050	9800	9800	9800	9800	0
513	20240215	110000	34492050	9800	9800	9800	9800	0
514	20240215	105900	34492050	9800	9800	9800	9800	196
515	20240215	105800	32571250	9800	9800	9800	9800	1
516	20240215	105700	32561450	9790	9790	9790	9790	0
517	20240215	105600	32561450	9790	9790	9790	9790	0
518	20240215	105500	32561450	9790	9790	9790	9790	0
519	20240215	105400	32561450	9790	9790	9790	9790	0
520	20240215	105300	32561450	9790	9790	9790	9790	1
521	20240215	105200	32551660	9800	9800	9800	9800	0
522	20240215	105100	32551660	9800	9800	9800	9800	1
523	20240215	105000	32541860	9800	9800	9800	9800	0
524	20240215	104900	32541860	9800	9800	9800	9800	100
525	20240215	104800	31561860	9810	9810	9810	9810	300
526	20240215	104700	28618860	9780	9780	9780	9780	0
527	20240215	104600	28618860	9780	9780	9780	9780	0
528	20240215	104500	28618860	9780	9780	9780	9780	0
529	20240215	104400	28618860	9780	9780	9780	9780	0
530	20240215	104300	28618860	9780	9780	9780	9780	0
531	20240215	104200	28618860	9780	9780	9780	9780	53
532	20240215	104100	28100520	9780	9780	9780	9780	0
533	20240215	104000	28100520	9780	9780	9780	9780	351
534	20240215	103900	24667740	9770	9770	9770	9770	0
535	20240215	103800	24667740	9770	9770	9770	9770	60
536	20240215	103700	24081540	9770	9770	9770	9770	0
537	20240215	103600	24081540	9770	9770	9770	9770	27
538	20240215	103500	23817750	9780	9780	9780	9780	200
539	20240215	103400	21861750	9770	9770	9770	9770	16
540	20240215	103300	21705430	9770	9770	9770	9770	0
541	20240215	103200	21705430	9770	9770	9770	9770	0
542	20240215	103100	21705430	9770	9770	9770	9770	487
543	20240215	103000	16947440	9780	9780	9780	9780	56
544	20240215	102900	16399760	9770	9770	9770	9770	0
545	20240215	102800	16399760	9770	9790	9790	9770	183
546	20240215	102700	14610360	9780	9780	9780	9780	0
547	20240215	102600	14610360	9780	9780	9780	9780	33
548	20240215	102500	14287620	9810	9810	9810	9810	0
549	20240215	102400	14287620	9810	9810	9810	9810	0
550	20240215	102300	14287620	9810	9810	9810	9810	0
551	20240215	102200	14287620	9810	9810	9810	9810	0
552	20240215	102100	14287620	9810	9810	9810	9810	0
553	20240215	102000	14287620	9810	9810	9810	9810	0
554	20240215	101900	14287620	9810	9810	9810	9810	1
555	20240215	101800	14277810	9810	9780	9810	9780	277
556	20240215	101700	11568710	9780	9780	9780	9780	0
557	20240215	101600	11568710	9780	9780	9780	9780	0
558	20240215	101500	11568710	9780	9790	9790	9780	36
559	20240215	101400	11216320	9810	9810	9810	9810	5
560	20240215	101300	11167270	9800	9810	9810	9800	9
561	20240215	101200	11079050	9820	9820	9820	9820	0
562	20240215	101100	11079050	9820	9820	9820	9820	2
563	20240215	101000	11059410	9820	9820	9820	9820	0
564	20240215	100900	11059410	9820	9820	9820	9820	0
565	20240215	100800	11059410	9820	9820	9820	9820	0
566	20240215	100700	11059410	9820	9820	9820	9820	0
567	20240215	100600	11059410	9820	9820	9820	9820	0
568	20240215	100500	11059410	9820	9820	9820	9820	0
569	20240215	100400	11059410	9820	9820	9820	9820	0
570	20240215	100300	11059410	9820	9820	9820	9820	0
571	20240215	100200	11059410	9820	9820	9820	9820	1
572	20240215	100100	11049590	9830	9830	9830	9830	0
573	20240215	100000	11049590	9830	9830	9830	9830	0
574	20240215	095900	11049590	9830	9830	9830	9830	0
575	20240215	095800	11049590	9830	9830	9830	9830	0
576	20240215	095700	11049590	9830	9830	9830	9830	0
577	20240215	095600	11049590	9830	9830	9830	9830	0
578	20240215	095500	11049590	9830	9830	9830	9830	0
579	20240215	095400	11049590	9830	9830	9830	9830	0
580	20240215	095300	11049590	9830	9830	9830	9830	0
581	20240215	095200	11049590	9830	9830	9830	9830	10
582	20240215	095100	10951290	9830	9830	9830	9830	1
583	20240215	095000	10941460	9790	9790	9790	9790	0
584	20240215	094900	10941460	9790	9810	9810	9780	501
585	20240215	094800	6035920	9830	9830	9830	9830	0
586	20240215	094700	6035920	9830	9830	9830	9830	0
587	20240215	094600	6035920	9830	9830	9830	9830	0
588	20240215	094500	6035920	9830	9830	9830	9830	0
589	20240215	094400	6035920	9830	9810	9830	9810	83
590	20240215	094300	5221670	9830	9830	9830	9830	0
591	20240215	094200	5221670	9830	9830	9830	9830	0
592	20240215	094100	5221670	9830	9830	9830	9830	1
593	20240215	094000	5211840	9810	9810	9810	9810	2
594	20240215	093900	5192220	9830	9830	9830	9830	0
595	20240215	093800	5192220	9830	9830	9830	9830	1
596	20240215	093700	5182390	9840	9840	9840	9840	0
597	20240215	093600	5182390	9840	9820	9870	9820	303
598	20240215	093500	2198460	9800	9800	9800	9800	0
599	20240215	093400	2198460	9800	9800	9800	9800	33
600	20240215	093300	1875060	9800	9800	9800	9800	0
601	20240215	093200	1875060	9800	9800	9800	9800	1
602	20240215	093100	1865260	9800	9800	9800	9800	8
603	20240215	093000	1786860	9820	9820	9820	9820	0
604	20240215	092900	1786860	9820	9820	9820	9820	0
605	20240215	092800	1786860	9820	9820	9820	9820	0
606	20240215	092700	1786860	9820	9820	9820	9820	0
607	20240215	092600	1786860	9820	9820	9820	9820	0
608	20240215	092500	1786860	9820	9820	9820	9820	0
609	20240215	092400	1786860	9820	9820	9820	9820	0
610	20240215	092300	1786860	9820	9800	9820	9800	2
611	20240215	092200	1767240	9790	9790	9790	9790	0
612	20240215	092100	1767240	9790	9830	9830	9790	13
613	20240215	092000	1639850	9830	9830	9830	9830	0
614	20240215	091900	1639850	9830	9830	9830	9830	2
615	20240215	091800	1620190	9830	9820	9830	9800	19
616	20240215	091700	1433940	9820	9820	9820	9800	17
617	20240215	091600	1267060	9820	9820	9820	9820	1
618	20240215	091500	1257240	9820	9800	9820	9800	5
619	20240215	091400	1208180	9800	9800	9800	9800	0
620	20240215	091300	1208180	9800	9800	9800	9800	1
621	20240215	091200	1198380	9810	9830	9830	9810	5
622	20240215	091100	1149260	9830	9790	9830	9790	41
623	20240215	091000	746270	9790	9840	9840	9790	2
624	20240215	090900	726640	9860	9860	9860	9860	0
625	20240215	090800	726640	9860	9860	9860	9860	0
626	20240215	090700	726640	9860	9860	9860	9860	0
627	20240215	090600	726640	9860	9790	9870	9790	41
628	20240215	090500	322780	9870	9780	9870	9780	9
629	20240215	090400	234670	9790	9890	9890	9790	2
630	20240215	090300	214990	9780	9780	9780	9780	5
631	20240215	090200	166090	9770	9770	9770	9770	0
632	20240215	090100	166090	9770	9770	9770	9770	0
633	20240215	090000	166090	9770	9770	9770	9770	17