KissMeData/053580/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193300	310422030	9820	9820	9820	9820	1633
3	20240215	193200	310422030	9820	9820	9820	9820	0
4	20240215	193100	310422030	9820	9820	9820	9820	0
5	20240215	193000	310422030	9820	9820	9820	9820	0
6	20240215	192900	310422030	9820	9820	9820	9820	0
7	20240215	192800	310422030	9820	9820	9820	9820	0
8	20240215	192700	310422030	9820	9820	9820	9820	0
9	20240215	192600	310422030	9820	9820	9820	9820	0
10	20240215	192500	310422030	9820	9820	9820	9820	0
11	20240215	192400	310422030	9820	9820	9820	9820	0
12	20240215	192300	310422030	9820	9820	9820	9820	0
13	20240215	192200	310422030	9820	9820	9820	9820	0
14	20240215	192100	310422030	9820	9820	9820	9820	0
15	20240215	192000	310422030	9820	9820	9820	9820	0
16	20240215	191900	310422030	9820	9820	9820	9820	0
17	20240215	191800	310422030	9820	9820	9820	9820	0
18	20240215	191700	310422030	9820	9820	9820	9820	0
19	20240215	191600	310422030	9820	9820	9820	9820	0
20	20240215	191500	310422030	9820	9820	9820	9820	0
21	20240215	191400	310422030	9820	9820	9820	9820	0
22	20240215	191300	310422030	9820	9820	9820	9820	0
23	20240215	191200	310422030	9820	9820	9820	9820	0
24	20240215	191100	310422030	9820	9820	9820	9820	0
25	20240215	191000	310422030	9820	9820	9820	9820	0
26	20240215	190900	310422030	9820	9820	9820	9820	0
27	20240215	190800	310422030	9820	9820	9820	9820	0
28	20240215	190700	310422030	9820	9820	9820	9820	0
29	20240215	190600	310422030	9820	9820	9820	9820	0
30	20240215	190500	310422030	9820	9820	9820	9820	0
31	20240215	190400	310422030	9820	9820	9820	9820	0
32	20240215	190300	310422030	9820	9820	9820	9820	1633
33	20240215	190200	310422030	9820	9820	9820	9820	0
34	20240215	190100	310422030	9820	9820	9820	9820	0
35	20240215	190000	310422030	9820	9820	9820	9820	0
36	20240215	185900	310422030	9820	9820	9820	9820	0
37	20240215	185800	310422030	9820	9820	9820	9820	0
38	20240215	185700	310422030	9820	9820	9820	9820	0
39	20240215	185600	310422030	9820	9820	9820	9820	0
40	20240215	185500	310422030	9820	9820	9820	9820	0
41	20240215	185400	310422030	9820	9820	9820	9820	0
42	20240215	185300	310422030	9820	9820	9820	9820	0
43	20240215	185200	310422030	9820	9820	9820	9820	0
44	20240215	185100	310422030	9820	9820	9820	9820	0
45	20240215	185000	310422030	9820	9820	9820	9820	0
46	20240215	184900	310422030	9820	9820	9820	9820	0
47	20240215	184800	310422030	9820	9820	9820	9820	0
48	20240215	184700	310422030	9820	9820	9820	9820	0
49	20240215	184600	310422030	9820	9820	9820	9820	0
50	20240215	184500	310422030	9820	9820	9820	9820	0
51	20240215	184400	310422030	9820	9820	9820	9820	0
52	20240215	184300	310422030	9820	9820	9820	9820	0
53	20240215	184200	310422030	9820	9820	9820	9820	0
54	20240215	184100	310422030	9820	9820	9820	9820	0
55	20240215	184000	310422030	9820	9820	9820	9820	0
56	20240215	183900	310422030	9820	9820	9820	9820	0
57	20240215	183800	310422030	9820	9820	9820	9820	0
58	20240215	183700	310422030	9820	9820	9820	9820	0
59	20240215	183600	310422030	9820	9820	9820	9820	0
60	20240215	183500	310422030	9820	9820	9820	9820	0
61	20240215	183400	310422030	9820	9820	9820	9820	0
62	20240215	183300	310422030	9820	9820	9820	9820	1633
63	20240215	183200	310422030	9820	9820	9820	9820	0
64	20240215	183100	310422030	9820	9820	9820	9820	0
65	20240215	183000	310422030	9820	9820	9820	9820	0
66	20240215	182900	310422030	9820	9820	9820	9820	0
67	20240215	182800	310422030	9820	9820	9820	9820	0
68	20240215	182700	310422030	9820	9820	9820	9820	0
69	20240215	182600	310422030	9820	9820	9820	9820	0
70	20240215	182500	310422030	9820	9820	9820	9820	0
71	20240215	182400	310422030	9820	9820	9820	9820	0
72	20240215	182300	310422030	9820	9820	9820	9820	0
73	20240215	182200	310422030	9820	9820	9820	9820	0
74	20240215	182100	310422030	9820	9820	9820	9820	0
75	20240215	182000	310422030	9820	9820	9820	9820	0
76	20240215	181900	310422030	9820	9820	9820	9820	0
77	20240215	181800	310422030	9820	9820	9820	9820	0
78	20240215	181700	310422030	9820	9820	9820	9820	0
79	20240215	181600	310422030	9820	9820	9820	9820	0
80	20240215	181500	310422030	9820	9820	9820	9820	0
81	20240215	181400	310422030	9820	9820	9820	9820	0
82	20240215	181300	310422030	9820	9820	9820	9820	0
83	20240215	181200	310422030	9820	9820	9820	9820	0
84	20240215	181100	310422030	9820	9820	9820	9820	0
85	20240215	181000	310422030	9820	9820	9820	9820	0
86	20240215	180900	310422030	9820	9820	9820	9820	0
87	20240215	180800	310422030	9820	9820	9820	9820	0
88	20240215	180700	310422030	9820	9820	9820	9820	0
89	20240215	180600	310422030	9820	9820	9820	9820	0
90	20240215	180500	310422030	9820	9820	9820	9820	0
91	20240215	180400	310422030	9820	9820	9820	9820	0
92	20240215	180300	310422030	9820	9820	9820	9820	1633
93	20240215	180200	310422030	9820	9820	9820	9820	0
94	20240215	180100	310422030	9820	9820	9820	9820	0
95	20240215	180000	310422030	9820	9820	9820	9820	0
96	20240215	175900	310422030	9820	9820	9820	9820	0
97	20240215	175800	310422030	9820	9820	9820	9820	0
98	20240215	175700	310422030	9820	9820	9820	9820	0
99	20240215	175600	310422030	9820	9820	9820	9820	0
100	20240215	175500	310422030	9820	9820	9820	9820	0
101	20240215	175400	310422030	9820	9820	9820	9820	0
102	20240215	175300	310422030	9820	9820	9820	9820	0
103	20240215	175200	310422030	9820	9820	9820	9820	0
104	20240215	175100	310422030	9820	9820	9820	9820	0
105	20240215	175000	310422030	9820	9820	9820	9820	0
106	20240215	174900	310422030	9820	9820	9820	9820	0
107	20240215	174800	310422030	9820	9820	9820	9820	0
108	20240215	174700	310422030	9820	9820	9820	9820	0
109	20240215	174600	310422030	9820	9820	9820	9820	0
110	20240215	174500	310422030	9820	9820	9820	9820	0
111	20240215	174400	310422030	9820	9820	9820	9820	0
112	20240215	174300	310422030	9820	9820	9820	9820	0
113	20240215	174200	310422030	9820	9820	9820	9820	0
114	20240215	174100	310422030	9820	9820	9820	9820	0
115	20240215	174000	310422030	9820	9820	9820	9820	0
116	20240215	173900	310422030	9820	9820	9820	9820	0
117	20240215	173800	310422030	9820	9820	9820	9820	0
118	20240215	173700	310422030	9820	9820	9820	9820	0
119	20240215	173600	310422030	9820	9820	9820	9820	0
120	20240215	173500	310422030	9820	9820	9820	9820	0
121	20240215	173400	310422030	9820	9820	9820	9820	0
122	20240215	173300	310422030	9820	9820	9820	9820	1633
123	20240215	173200	310422030	9820	9820	9820	9820	0
124	20240215	173100	310422030	9820	9820	9820	9820	0
125	20240215	173000	310422030	9820	9820	9820	9820	0
126	20240215	172900	310422030	9820	9820	9820	9820	0
127	20240215	172800	310422030	9820	9820	9820	9820	0
128	20240215	172700	310422030	9820	9820	9820	9820	0
129	20240215	172600	310422030	9820	9820	9820	9820	0
130	20240215	172500	310422030	9820	9820	9820	9820	0
131	20240215	172400	310422030	9820	9820	9820	9820	0
132	20240215	172300	310422030	9820	9820	9820	9820	0
133	20240215	172200	310422030	9820	9820	9820	9820	0
134	20240215	172100	310422030	9820	9820	9820	9820	0
135	20240215	172000	310422030	9820	9820	9820	9820	0
136	20240215	171900	310422030	9820	9820	9820	9820	0
137	20240215	171800	310422030	9820	9820	9820	9820	0
138	20240215	171700	310422030	9820	9820	9820	9820	0
139	20240215	171600	310422030	9820	9820	9820	9820	0
140	20240215	171500	310422030	9820	9820	9820	9820	0
141	20240215	171400	310422030	9820	9820	9820	9820	0
142	20240215	171300	310422030	9820	9820	9820	9820	0
143	20240215	171200	310422030	9820	9820	9820	9820	0
144	20240215	171100	310422030	9820	9820	9820	9820	0
145	20240215	171000	310422030	9820	9820	9820	9820	0
146	20240215	170900	310422030	9820	9820	9820	9820	0
147	20240215	170800	310422030	9820	9820	9820	9820	0
148	20240215	170700	310422030	9820	9820	9820	9820	0
149	20240215	170600	310422030	9820	9820	9820	9820	0
150	20240215	170500	310422030	9820	9820	9820	9820	0
151	20240215	170400	310422030	9820	9820	9820	9820	0
152	20240215	170300	310422030	9820	9820	9820	9820	1633
153	20240215	170200	310422030	9820	9820	9820	9820	0
154	20240215	170100	310422030	9820	9820	9820	9820	0
155	20240215	170000	310422030	9820	9820	9820	9820	0
156	20240215	165900	310422030	9820	9820	9820	9820	0
157	20240215	165800	310422030	9820	9820	9820	9820	0
158	20240215	165700	310422030	9820	9820	9820	9820	0
159	20240215	165600	310422030	9820	9820	9820	9820	0
160	20240215	165500	310422030	9820	9820	9820	9820	0
161	20240215	165400	310422030	9820	9820	9820	9820	0
162	20240215	165300	310422030	9820	9820	9820	9820	0
163	20240215	165200	310422030	9820	9820	9820	9820	0
164	20240215	165100	310422030	9820	9820	9820	9820	0
165	20240215	165000	310422030	9820	9820	9820	9820	0
166	20240215	164900	310422030	9820	9820	9820	9820	0
167	20240215	164800	310422030	9820	9820	9820	9820	0
168	20240215	164700	310422030	9820	9820	9820	9820	0
169	20240215	164600	310422030	9820	9820	9820	9820	0
170	20240215	164500	310422030	9820	9820	9820	9820	0
171	20240215	164400	310422030	9820	9820	9820	9820	0
172	20240215	164300	310422030	9820	9820	9820	9820	0
173	20240215	164200	310422030	9820	9820	9820	9820	0
174	20240215	164100	310422030	9820	9820	9820	9820	0
175	20240215	164000	310422030	9820	9820	9820	9820	0
176	20240215	163900	310422030	9820	9820	9820	9820	0
177	20240215	163800	310422030	9820	9820	9820	9820	0
178	20240215	163700	310422030	9820	9820	9820	9820	0
179	20240215	163600	310422030	9820	9820	9820	9820	0
180	20240215	163500	310422030	9820	9820	9820	9820	0
181	20240215	163400	310422030	9820	9820	9820	9820	0
182	20240215	163300	310422030	9820	9820	9820	9820	1633
183	20240215	163200	310422030	9820	9820	9820	9820	0
184	20240215	163100	310422030	9820	9820	9820	9820	0
185	20240215	163000	310422030	9820	9820	9820	9820	0
186	20240215	162900	310422030	9820	9820	9820	9820	0
187	20240215	162800	310422030	9820	9820	9820	9820	0
188	20240215	162700	310422030	9820	9820	9820	9820	0
189	20240215	162600	310422030	9820	9820	9820	9820	0
190	20240215	162500	310422030	9820	9820	9820	9820	0
191	20240215	162400	310422030	9820	9820	9820	9820	0
192	20240215	162300	310422030	9820	9820	9820	9820	0
193	20240215	162200	310422030	9820	9820	9820	9820	0
194	20240215	162100	310422030	9820	9820	9820	9820	0
195	20240215	162000	310422030	9820	9820	9820	9820	0
196	20240215	161900	310422030	9820	9820	9820	9820	0
197	20240215	161800	310422030	9820	9820	9820	9820	0
198	20240215	161700	310422030	9820	9820	9820	9820	0
199	20240215	161600	310422030	9820	9820	9820	9820	0
200	20240215	161500	310422030	9820	9820	9820	9820	0
201	20240215	161400	310422030	9820	9820	9820	9820	0
202	20240215	161300	310422030	9820	9820	9820	9820	0
203	20240215	161200	310422030	9820	9820	9820	9820	0
204	20240215	161100	310422030	9820	9820	9820	9820	0
205	20240215	161000	310422030	9820	9820	9820	9820	0
206	20240215	160900	310422030	9820	9820	9820	9820	0
207	20240215	160800	310422030	9820	9820	9820	9820	0
208	20240215	160700	310422030	9820	9820	9820	9820	0
209	20240215	160600	310422030	9820	9820	9820	9820	0
210	20240215	160500	310422030	9820	9820	9820	9820	0
211	20240215	160400	310422030	9820	9820	9820	9820	0
212	20240215	160300	310422030	9820	9820	9820	9820	1633
213	20240215	160200	310422030	9820	9820	9820	9820	0
214	20240215	160100	310422030	9820	9820	9820	9820	0
215	20240215	160000	310422030	9820	9820	9820	9820	0
216	20240215	155900	310422030	9820	9820	9820	9820	0
217	20240215	155800	310422030	9820	9820	9820	9820	0
218	20240215	155700	310422030	9820	9820	9820	9820	0
219	20240215	155600	310422030	9820	9820	9820	9820	0
220	20240215	155500	310422030	9820	9820	9820	9820	0
221	20240215	155400	310422030	9820	9820	9820	9820	0
222	20240215	155300	310422030	9820	9820	9820	9820	0
223	20240215	155200	310422030	9820	9820	9820	9820	0
224	20240215	155100	310422030	9820	9820	9820	9820	0
225	20240215	155000	310422030	9820	9820	9820	9820	0
226	20240215	154900	310422030	9820	9820	9820	9820	0
227	20240215	154800	310422030	9820	9820	9820	9820	0
228	20240215	154700	310422030	9820	9820	9820	9820	0
229	20240215	154600	310422030	9820	9820	9820	9820	0
230	20240215	154500	310422030	9820	9820	9820	9820	0
231	20240215	154400	310422030	9820	9820	9820	9820	0
232	20240215	154300	310422030	9820	9820	9820	9820	0
233	20240215	154200	310422030	9820	9820	9820	9820	0
234	20240215	154100	310422030	9820	9820	9820	9820	0
235	20240215	154000	310422030	9820	9820	9820	9820	0
236	20240215	153900	310422030	9820	9820	9820	9820	0
237	20240215	153800	310422030	9820	9820	9820	9820	0
238	20240215	153700	310422030	9820	9820	9820	9820	0
239	20240215	153600	310422030	9820	9820	9820	9820	0
240	20240215	153500	310422030	9820	9820	9820	9820	0
241	20240215	153400	310422030	9820	9820	9820	9820	0
242	20240215	153300	310422030	9820	9820	9820	9820	1633
243	20240215	153200	310422030	9820	9820	9820	9820	0
244	20240215	153100	310422030	9820	9820	9820	9820	0
245	20240215	153000	310422030	9820	9820	9820	9820	1633
246	20240215	152900	294385970	9750	9750	9750	9750	0
247	20240215	152800	294385970	9750	9750	9750	9750	0
248	20240215	152700	294385970	9750	9750	9750	9750	0
249	20240215	152600	294385970	9750	9750	9750	9750	0
250	20240215	152500	294385970	9750	9750	9750	9750	0
251	20240215	152400	294385970	9750	9750	9750	9750	0
252	20240215	152300	294385970	9750	9750	9750	9750	0
253	20240215	152200	294385970	9750	9750	9750	9750	0
254	20240215	152100	294385970	9750	9750	9750	9750	0
255	20240215	152000	294385970	9750	9750	9750	9750	0
256	20240215	151900	294385970	9750	9750	9770	9750	9
257	20240215	151800	294298160	9730	9730	9730	9730	0
258	20240215	151700	294298160	9730	9760	9760	9730	9
259	20240215	151600	294210560	9770	9770	9770	9770	39
260	20240215	151500	293829530	9770	9750	9770	9750	968
261	20240215	151400	284378470	9720	9720	9720	9720	110
262	20240215	151300	283309270	9740	9730	9740	9730	1063
263	20240215	151200	272956800	9730	9730	9730	9720	262
264	20240215	151100	270410080	9730	9720	9730	9720	21
265	20240215	151000	270205880	9720	9720	9720	9720	0
266	20240215	150900	270205880	9720	9720	9720	9720	10
267	20240215	150800	270108680	9720	9720	9720	9720	0
268	20240215	150700	270108680	9720	9720	9720	9720	17
269	20240215	150600	269943440	9730	9730	9730	9730	0
270	20240215	150500	269943440	9730	9720	9730	9720	138
271	20240215	150400	268601570	9720	9720	9720	9720	61
272	20240215	150300	268008650	9730	9730	9730	9730	121
273	20240215	150200	266831320	9750	9730	9750	9730	103
274	20240215	150100	265829110	9730	9730	9730	9730	116
275	20240215	150000	264700430	9730	9730	9730	9730	8
276	20240215	145900	264622590	9730	9730	9730	9730	0
277	20240215	145800	264622590	9730	9730	9730	9730	0
278	20240215	145700	264622590	9730	9740	9740	9730	100
279	20240215	145600	263648880	9750	9750	9750	9750	0
280	20240215	145500	263648880	9750	9750	9750	9750	1
281	20240215	145400	263639130	9750	9750	9750	9750	0
282	20240215	145300	263639130	9750	9740	9750	9740	6
283	20240215	145200	263580680	9730	9730	9730	9730	0
284	20240215	145100	263580680	9730	9730	9730	9730	0
285	20240215	145000	263580680	9730	9730	9730	9730	87
286	20240215	144900	262734170	9740	9740	9740	9740	2
287	20240215	144800	262714690	9740	9740	9740	9740	250
288	20240215	144700	260279690	9750	9750	9750	9750	0
289	20240215	144600	260279690	9750	9750	9750	9750	0
290	20240215	144500	260279690	9750	9750	9750	9750	1
291	20240215	144400	260269940	9750	9750	9750	9750	55
292	20240215	144300	259733690	9750	9750	9750	9750	0
293	20240215	144200	259733690	9750	9750	9750	9750	250
294	20240215	144100	257296190	9740	9740	9740	9740	10
295	20240215	144000	257198790	9740	9750	9750	9740	155
296	20240215	143900	255689080	9750	9740	9750	9740	52
297	20240215	143800	255182580	9730	9730	9730	9730	0
298	20240215	143700	255182580	9730	9730	9730	9730	87
299	20240215	143600	254336070	9750	9750	9750	9750	0
300	20240215	143500	254336070	9750	9750	9750	9750	0
301	20240215	143400	254336070	9750	9740	9750	9740	30
302	20240215	143300	254043580	9750	9750	9750	9750	1
303	20240215	143200	254033830	9730	9730	9730	9730	0
304	20240215	143100	254033830	9730	9730	9730	9730	0
305	20240215	143000	254033830	9730	9730	9730	9730	0
306	20240215	142900	254033830	9730	9730	9730	9730	0
307	20240215	142800	254033830	9730	9730	9730	9730	199
308	20240215	142700	252097560	9720	9720	9720	9720	43
309	20240215	142600	251679600	9730	9730	9730	9730	1
310	20240215	142500	251669870	9730	9730	9730	9730	5
311	20240215	142400	251621220	9730	9730	9730	9730	10
312	20240215	142300	251523920	9720	9720	9720	9720	20
313	20240215	142200	251329520	9730	9730	9730	9730	0
314	20240215	142100	251329520	9730	9730	9730	9730	0
315	20240215	142000	251329520	9730	9730	9730	9730	0
316	20240215	141900	251329520	9730	9730	9730	9730	114
317	20240215	141800	250220300	9730	9730	9730	9730	0
318	20240215	141700	250220300	9730	9730	9730	9730	1
319	20240215	141600	250210570	9730	9730	9730	9730	0
320	20240215	141500	250210570	9730	9730	9730	9730	0
321	20240215	141400	250210570	9730	9730	9730	9730	2
322	20240215	141300	250191110	9740	9710	9740	9710	139
323	20240215	141200	248841390	9740	9710	9740	9710	131
324	20240215	141100	247569350	9710	9710	9710	9710	0
325	20240215	141000	247569350	9710	9710	9710	9710	0
326	20240215	140900	247569350	9710	9710	9710	9710	100
327	20240215	140800	246598350	9710	9710	9710	9710	13
328	20240215	140700	246472120	9710	9710	9710	9710	39
329	20240215	140600	246093430	9710	9710	9710	9710	0
330	20240215	140500	246093430	9710	9710	9710	9710	120
331	20240215	140400	244928230	9710	9710	9710	9710	2
332	20240215	140300	244908810	9710	9710	9710	9710	0
333	20240215	140200	244908810	9710	9720	9720	9710	192
334	20240215	140100	243044280	9720	9720	9720	9720	0
335	20240215	140000	243044280	9720	9720	9720	9720	0
336	20240215	135900	243044280	9720	9720	9720	9720	30
337	20240215	135800	242752680	9720	9720	9720	9720	238
338	20240215	135700	240439320	9740	9740	9740	9740	0
339	20240215	135600	240439320	9740	9740	9740	9740	105
340	20240215	135500	239416620	9750	9750	9750	9750	0
341	20240215	135400	239416620	9750	9750	9750	9750	0
342	20240215	135300	239416620	9750	9750	9750	9750	0
343	20240215	135200	239416620	9750	9750	9750	9750	0
344	20240215	135100	239416620	9750	9750	9750	9750	0
345	20240215	135000	239416620	9750	9750	9750	9750	200
346	20240215	134900	237466620	9740	9740	9740	9740	0
347	20240215	134800	237466620	9740	9740	9740	9740	101
348	20240215	134700	236482880	9740	9740	9740	9740	0
349	20240215	134600	236482880	9740	9730	9740	9730	251
350	20240215	134500	234040640	9730	9730	9730	9730	0
351	20240215	134400	234040640	9730	9730	9730	9730	0
352	20240215	134300	234040640	9730	9730	9730	9730	0
353	20240215	134200	234040640	9730	9730	9730	9730	1
354	20240215	134100	234030910	9730	9730	9730	9730	0
355	20240215	134000	234030910	9730	9730	9730	9730	0
356	20240215	133900	234030910	9730	9730	9730	9730	1
357	20240215	133800	234021180	9740	9720	9740	9720	40
358	20240215	133700	233631650	9720	9720	9720	9720	3
359	20240215	133600	233602490	9720	9720	9720	9720	0
360	20240215	133500	233602490	9720	9720	9720	9720	0
361	20240215	133400	233602490	9720	9720	9720	9720	0
362	20240215	133300	233602490	9720	9720	9720	9720	1
363	20240215	133200	233592770	9680	9680	9680	9680	0
364	20240215	133100	233592770	9680	9680	9680	9680	81
365	20240215	133000	232808690	9720	9720	9720	9720	0
366	20240215	132900	232808690	9720	9720	9720	9720	3
367	20240215	132800	232779530	9750	9680	9750	9680	500
368	20240215	132700	227913800	9680	9680	9680	9680	6
369	20240215	132600	227855720	9690	9690	9690	9690	1
370	20240215	132500	227846030	9700	9700	9700	9700	0
371	20240215	132400	227846030	9700	9700	9700	9700	1
372	20240215	132300	227836330	9720	9720	9720	9720	0
373	20240215	132200	227836330	9720	9710	9720	9710	2
374	20240215	132100	227816900	9680	9680	9680	9680	0
375	20240215	132000	227816900	9680	9700	9700	9680	28
376	20240215	131900	227545340	9700	9700	9700	9700	1
377	20240215	131800	227535640	9720	9690	9720	9690	101
378	20240215	131700	226555710	9700	9700	9700	9700	56
379	20240215	131600	226012510	9670	9670	9670	9670	7
380	20240215	131500	225944820	9670	9680	9680	9670	138
381	20240215	131400	224609360	9670	9670	9670	9670	0
382	20240215	131300	224609360	9670	9680	9680	9670	700
383	20240215	131200	217838360	9670	9680	9680	9670	400
384	20240215	131100	213968230	9690	9690	9690	9690	106
385	20240215	131000	212941090	9700	9700	9700	9700	0
386	20240215	130900	212941090	9700	9700	9700	9700	3
387	20240215	130800	212911990	9700	9700	9700	9700	0
388	20240215	130700	212911990	9700	9700	9700	9700	0
389	20240215	130600	212911990	9700	9700	9700	9700	0
390	20240215	130500	212911990	9700	9700	9700	9700	1
391	20240215	130400	212902290	9680	9680	9680	9680	0
392	20240215	130300	212902290	9680	9680	9680	9680	0
393	20240215	130200	212902290	9680	9680	9680	9680	61
394	20240215	130100	212311810	9680	9680	9680	9680	0
395	20240215	130000	212311810	9680	9680	9680	9680	0
396	20240215	125900	212311810	9680	9680	9680	9680	0
397	20240215	125800	212311810	9680	9680	9680	9680	1
398	20240215	125700	212302130	9680	9680	9680	9680	1
399	20240215	125600	212292450	9690	9690	9690	9690	0
400	20240215	125500	212292450	9690	9690	9690	9690	0
401	20240215	125400	212292450	9690	9690	9690	9690	70
402	20240215	125300	211614150	9680	9690	9690	9680	2
403	20240215	125200	211594780	9690	9680	9690	9680	3
404	20240215	125100	211565720	9690	9690	9690	9690	44
405	20240215	125000	211139360	9680	9680	9680	9680	0
406	20240215	124900	211139360	9680	9690	9690	9680	64
407	20240215	124800	210519720	9690	9690	9690	9690	10
408	20240215	124700	210422820	9680	9680	9680	9680	3
409	20240215	124600	210393780	9680	9690	9690	9680	5
410	20240215	124500	210345350	9690	9690	9690	9690	0
411	20240215	124400	210345350	9690	9690	9690	9690	0
412	20240215	124300	210345350	9690	9690	9690	9690	1
413	20240215	124200	210335660	9680	9680	9680	9680	0
414	20240215	124100	210335660	9680	9680	9680	9680	0
415	20240215	124000	210335660	9680	9690	9690	9680	58
416	20240215	123900	209774020	9690	9690	9690	9690	42
417	20240215	123800	209367040	9690	9690	9690	9690	1
418	20240215	123700	209357350	9680	9680	9680	9680	35
419	20240215	123600	209018550	9690	9690	9690	9690	0
420	20240215	123500	209018550	9690	9690	9690	9690	1
421	20240215	123400	209008860	9680	9680	9680	9680	100
422	20240215	123300	208040860	9690	9690	9690	9690	0
423	20240215	123200	208040860	9690	9690	9690	9690	0
424	20240215	123100	208040860	9690	9690	9690	9690	0
425	20240215	123000	208040860	9690	9690	9690	9690	2
426	20240215	122900	208021480	9690	9690	9690	9690	1
427	20240215	122800	208011790	9690	9690	9690	9690	0
428	20240215	122700	208011790	9690	9690	9690	9690	5
429	20240215	122600	207963340	9680	9680	9680	9680	20
430	20240215	122500	207769740	9690	9690	9690	9690	6
431	20240215	122400	207711600	9670	9670	9670	9670	0
432	20240215	122300	207711600	9670	9670	9670	9670	0
433	20240215	122200	207711600	9670	9680	9680	9670	500
434	20240215	122100	202874300	9680	9680	9680	9680	12
435	20240215	122000	202758140	9690	9690	9690	9690	0
436	20240215	121900	202758140	9690	9690	9690	9690	2
437	20240215	121800	202738760	9690	9690	9690	9690	0
438	20240215	121700	202738760	9690	9690	9690	9690	61
439	20240215	121600	202147670	9680	9680	9680	9680	1
440	20240215	121500	202137990	9680	9680	9680	9680	0
441	20240215	121400	202137990	9680	9680	9680	9680	0
442	20240215	121300	202137990	9680	9680	9680	9680	4
443	20240215	121200	202099270	9680	9680	9680	9680	0
444	20240215	121100	202099270	9680	9680	9680	9680	0
445	20240215	121000	202099270	9680	9680	9680	9680	0
446	20240215	120900	202099270	9680	9680	9680	9680	0
447	20240215	120800	202099270	9680	9680	9680	9680	33
448	20240215	120700	201779830	9700	9680	9700	9680	44
449	20240215	120600	201353870	9700	9700	9700	9700	0
450	20240215	120500	201353870	9700	9700	9700	9700	1
451	20240215	120400	201344170	9700	9700	9700	9700	0
452	20240215	120300	201344170	9700	9700	9700	9700	0
453	20240215	120200	201344170	9700	9700	9700	9700	2
454	20240215	120100	201324770	9670	9670	9670	9670	0
455	20240215	120000	201324770	9670	9670	9670	9670	0
456	20240215	115900	201324770	9670	9670	9670	9670	0
457	20240215	115800	201324770	9670	9670	9670	9670	0
458	20240215	115700	201324770	9670	9700	9730	9670	903
459	20240215	115600	192580900	9690	9690	9690	9690	0
460	20240215	115500	192580900	9690	9690	9690	9690	0
461	20240215	115400	192580900	9690	9690	9690	9690	63
462	20240215	115300	191970430	9730	9730	9730	9730	1
463	20240215	115200	191960700	9690	9690	9690	9690	64
464	20240215	115100	191340540	9700	9700	9700	9700	1100
465	20240215	115000	180670540	9700	9700	9700	9700	0
466	20240215	114900	180670540	9700	9700	9700	9700	0
467	20240215	114800	180670540	9700	9700	9700	9700	38
468	20240215	114700	180301940	9700	9700	9700	9700	0
469	20240215	114600	180301940	9700	9700	9700	9700	0
470	20240215	114500	180301940	9700	9700	9700	9700	0
471	20240215	114400	180301940	9700	9700	9700	9700	110
472	20240215	114300	179234940	9700	9700	9700	9700	0
473	20240215	114200	179234940	9700	9710	9710	9700	361
474	20240215	114100	175729690	9710	9710	9710	9710	0
475	20240215	114000	175729690	9710	9710	9710	9710	0
476	20240215	113900	175729690	9710	9710	9710	9710	3
477	20240215	113800	175700560	9710	9710	9710	9710	0
478	20240215	113700	175700560	9710	9710	9710	9710	0
479	20240215	113600	175700560	9710	9710	9710	9710	0
480	20240215	113500	175700560	9710	9730	9730	9710	39
481	20240215	113400	175321850	9710	9710	9710	9710	15
482	20240215	113300	175176200	9730	9730	9730	9730	153
483	20240215	113200	173687510	9710	9710	9710	9710	0
484	20240215	113100	173687510	9710	9720	9720	9710	194
485	20240215	113000	171802130	9710	9710	9710	9710	0
486	20240215	112900	171802130	9710	9710	9710	9710	21
487	20240215	112800	171598220	9710	9710	9710	9710	0
488	20240215	112700	171598220	9710	9710	9710	9710	0
489	20240215	112600	171598220	9710	9710	9710	9710	1
490	20240215	112500	171588510	9700	9700	9700	9700	0
491	20240215	112400	171588510	9700	9700	9700	9700	133
492	20240215	112300	170298410	9700	9700	9700	9700	4
493	20240215	112200	170259610	9700	9700	9700	9700	1
494	20240215	112100	170249910	9690	9690	9690	9690	0
495	20240215	112000	170249910	9690	9680	9690	9680	76
496	20240215	111900	169513490	9680	9690	9690	9680	215
497	20240215	111800	167432140	9690	9680	9690	9680	86
498	20240215	111700	166598980	9700	9700	9700	9700	0
499	20240215	111600	166598980	9700	9700	9700	9700	0
500	20240215	111500	166598980	9700	9680	9700	9680	21
501	20240215	111400	166395680	9680	9680	9680	9680	150
502	20240215	111300	164943680	9680	9680	9680	9680	0
503	20240215	111200	164943680	9680	9680	9680	9680	21
504	20240215	111100	164740400	9700	9680	9700	9680	39
505	20240215	111000	164362840	9690	9690	9690	9690	0
506	20240215	110900	164362840	9690	9700	9700	9690	63
507	20240215	110800	163752360	9700	9700	9700	9700	0
508	20240215	110700	163752360	9700	9700	9700	9700	9
509	20240215	110600	163665060	9690	9690	9690	9690	0
510	20240215	110500	163665060	9690	9690	9690	9690	0
511	20240215	110400	163665060	9690	9690	9690	9690	0
512	20240215	110300	163665060	9690	9690	9690	9690	0
513	20240215	110200	163665060	9690	9690	9690	9690	0
514	20240215	110100	163665060	9690	9690	9690	9690	0
515	20240215	110000	163665060	9690	9690	9690	9690	0
516	20240215	105900	163665060	9690	9690	9690	9690	5
517	20240215	105800	163616610	9690	9690	9690	9690	4
518	20240215	105700	163577850	9690	9690	9690	9690	0
519	20240215	105600	163577850	9690	9690	9690	9690	0
520	20240215	105500	163577850	9690	9690	9690	9690	15
521	20240215	105400	163432500	9690	9690	9690	9690	0
522	20240215	105300	163432500	9690	9690	9690	9690	0
523	20240215	105200	163432500	9690	9710	9710	9690	112
524	20240215	105100	162346560	9710	9710	9710	9710	0
525	20240215	105000	162346560	9710	9710	9710	9710	2
526	20240215	104900	162327140	9700	9700	9700	9700	0
527	20240215	104800	162327140	9700	9700	9700	9700	0
528	20240215	104700	162327140	9700	9700	9700	9700	1102
529	20240215	104600	151637740	9700	9700	9700	9700	171
530	20240215	104500	149979040	9710	9720	9720	9710	134
531	20240215	104400	148677060	9730	9730	9730	9730	1
532	20240215	104300	148667330	9730	9730	9730	9730	25
533	20240215	104200	148424080	9730	9730	9730	9730	0
534	20240215	104100	148424080	9730	9730	9730	9730	21
535	20240215	104000	148219750	9730	9730	9730	9730	1
536	20240215	103900	148210020	9730	9730	9730	9730	17
537	20240215	103800	148044610	9730	9730	9730	9730	12
538	20240215	103700	147927850	9730	9730	9730	9730	0
539	20240215	103600	147927850	9730	9730	9730	9730	0
540	20240215	103500	147927850	9730	9730	9730	9730	0
541	20240215	103400	147927850	9730	9730	9730	9730	0
542	20240215	103300	147927850	9730	9730	9730	9730	0
543	20240215	103200	147927850	9730	9730	9730	9730	100
544	20240215	103100	146954850	9700	9700	9700	9700	0
545	20240215	103000	146954850	9700	9700	9700	9700	0
546	20240215	102900	146954850	9700	9700	9700	9700	0
547	20240215	102800	146954850	9700	9700	9700	9700	0
548	20240215	102700	146954850	9700	9750	9750	9700	13
549	20240215	102600	146828220	9720	9720	9720	9720	100
550	20240215	102500	145856220	9680	9680	9680	9680	0
551	20240215	102400	145856220	9680	9680	9680	9680	0
552	20240215	102300	145856220	9680	9680	9680	9680	0
553	20240215	102200	145856220	9680	9680	9680	9680	39
554	20240215	102100	145478700	9670	9670	9670	9670	0
555	20240215	102000	145478700	9670	9660	9670	9660	30
556	20240215	101900	145188610	9660	9660	9660	9660	0
557	20240215	101800	145188610	9660	9660	9660	9660	2
558	20240215	101700	145169290	9660	9660	9660	9660	6
559	20240215	101600	145111330	9680	9660	9680	9660	51
560	20240215	101500	144618650	9660	9660	9660	9660	90
561	20240215	101400	143749250	9660	9680	9680	9660	187
562	20240215	101300	141940830	9660	9660	9660	9660	0
563	20240215	101200	141940830	9660	9670	9670	9660	82
564	20240215	101100	141148160	9680	9680	9680	9680	3
565	20240215	101000	141119120	9670	9670	9670	9670	0
566	20240215	100900	141119120	9670	9670	9670	9670	0
567	20240215	100800	141119120	9670	9670	9670	9670	9
568	20240215	100700	141032090	9680	9680	9680	9680	0
569	20240215	100600	141032090	9680	9680	9680	9680	0
570	20240215	100500	141032090	9680	9680	9680	9680	50
571	20240215	100400	140548090	9660	9660	9660	9660	0
572	20240215	100300	140548090	9660	9660	9660	9660	0
573	20240215	100200	140548090	9660	9660	9670	9660	931
574	20240215	100100	131554610	9660	9660	9660	9660	23
575	20240215	100000	131332430	9650	9650	9650	9650	1
576	20240215	095900	131322780	9600	9690	9690	9600	1654
577	20240215	095800	115354960	9690	9690	9690	9690	0
578	20240215	095700	115354960	9690	9690	9690	9690	60
579	20240215	095600	114773560	9690	9690	9690	9690	0
580	20240215	095500	114773560	9690	9690	9690	9690	0
581	20240215	095400	114773560	9690	9690	9690	9690	237
582	20240215	095300	112477030	9700	9700	9700	9700	200
583	20240215	095200	110537030	9690	9700	9700	9690	61
584	20240215	095100	109945860	9690	9690	9690	9690	0
585	20240215	095000	109945860	9690	9690	9690	9690	63
586	20240215	094900	109335390	9690	9690	9690	9690	100
587	20240215	094800	108366390	9690	9690	9690	9690	0
588	20240215	094700	108366390	9690	9690	9690	9690	0
589	20240215	094600	108366390	9690	9690	9690	9690	0
590	20240215	094500	108366390	9690	9700	9700	9690	312
591	20240215	094400	105340830	9700	9700	9700	9700	0
592	20240215	094300	105340830	9700	9730	9730	9700	98
593	20240215	094200	104390120	9750	9750	9750	9710	5
594	20240215	094100	104341470	9760	9760	9760	9760	100
595	20240215	094000	103365470	9760	9760	9760	9760	1
596	20240215	093900	103355710	9760	9740	9760	9740	5
597	20240215	093800	103306930	9710	9730	9730	9700	201
598	20240215	093700	101354120	9770	9720	9770	9720	1406
599	20240215	093600	87618360	9760	9720	9760	9720	294
600	20240215	093500	84753860	9730	9730	9730	9730	0
601	20240215	093400	84753860	9730	9730	9730	9730	27
602	20240215	093300	84491150	9720	9700	9720	9700	194
603	20240215	093200	82609230	9690	9690	9690	9690	68
604	20240215	093100	81950310	9700	9680	9700	9680	249
605	20240215	093000	79538270	9680	9680	9680	9680	0
606	20240215	092900	79538270	9680	9680	9680	9680	1
607	20240215	092800	79528590	9680	9680	9680	9680	0
608	20240215	092700	79528590	9680	9680	9680	9680	11
609	20240215	092600	79422110	9680	9680	9680	9680	116
610	20240215	092500	78299230	9670	9680	9680	9670	105
611	20240215	092400	77283860	9700	9730	9730	9700	570
612	20240215	092300	71754140	9720	9660	9720	9660	861
613	20240215	092200	63413570	9690	9740	9740	9690	5039
614	20240215	092100	14385350	9740	9740	9740	9740	1
615	20240215	092000	14375610	9750	9750	9750	9750	26
616	20240215	091900	14122110	9740	9750	9750	9740	12
617	20240215	091800	14005210	9750	9750	9750	9740	380
618	20240215	091700	10303810	9760	9760	9760	9760	5
619	20240215	091600	10255010	9750	9760	9760	9750	7
620	20240215	091500	10186710	9750	9750	9750	9750	4
621	20240215	091400	10147710	9740	9750	9750	9740	80
622	20240215	091300	9367770	9760	9770	9770	9760	9
623	20240215	091200	9279920	9760	9760	9760	9760	0
624	20240215	091100	9279920	9760	9810	9810	9760	37
625	20240215	091000	8917550	9800	9800	9810	9760	113
626	20240215	090900	7811730	9800	9790	9800	9790	58
627	20240215	090800	7243340	9800	9760	9800	9760	193
628	20240215	090700	5359350	9750	9750	9750	9750	3
629	20240215	090600	5330100	9750	9760	9760	9730	47
630	20240215	090500	4871480	9760	9760	9760	9760	13
631	20240215	090400	4744600	9720	9720	9720	9720	0
632	20240215	090300	4744600	9720	9720	9720	9720	0
633	20240215	090200	4744600	9720	9720	9720	9720	0
634	20240215	090100	4744600	9720	9720	9720	9720	0
635	20240215	090000	4744600	9720	9700	9720	9700	489