KissMeData/376980/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211700	202453600	9550	9550	9550	9550	180
3	20240215	211600	202453600	9550	9550	9550	9550	0
4	20240215	211500	202453600	9550	9550	9550	9550	0
5	20240215	211400	202453600	9550	9550	9550	9550	0
6	20240215	211300	202453600	9550	9550	9550	9550	0
7	20240215	211200	202453600	9550	9550	9550	9550	0
8	20240215	211100	202453600	9550	9550	9550	9550	0
9	20240215	211000	202453600	9550	9550	9550	9550	0
10	20240215	210900	202453600	9550	9550	9550	9550	0
11	20240215	210800	202453600	9550	9550	9550	9550	0
12	20240215	210700	202453600	9550	9550	9550	9550	0
13	20240215	210600	202453600	9550	9550	9550	9550	0
14	20240215	210500	202453600	9550	9550	9550	9550	0
15	20240215	210400	202453600	9550	9550	9550	9550	0
16	20240215	210300	202453600	9550	9550	9550	9550	0
17	20240215	210200	202453600	9550	9550	9550	9550	0
18	20240215	210100	202453600	9550	9550	9550	9550	0
19	20240215	210000	202453600	9550	9550	9550	9550	0
20	20240215	205900	202453600	9550	9550	9550	9550	0
21	20240215	205800	202453600	9550	9550	9550	9550	0
22	20240215	205700	202453600	9550	9550	9550	9550	0
23	20240215	205600	202453600	9550	9550	9550	9550	0
24	20240215	205500	202453600	9550	9550	9550	9550	0
25	20240215	205400	202453600	9550	9550	9550	9550	0
26	20240215	205300	202453600	9550	9550	9550	9550	0
27	20240215	205200	202453600	9550	9550	9550	9550	0
28	20240215	205100	202453600	9550	9550	9550	9550	0
29	20240215	205000	202453600	9550	9550	9550	9550	0
30	20240215	204900	202453600	9550	9550	9550	9550	0
31	20240215	204800	202453600	9550	9550	9550	9550	0
32	20240215	204700	202453600	9550	9550	9550	9550	180
33	20240215	204600	202453600	9550	9550	9550	9550	0
34	20240215	204500	202453600	9550	9550	9550	9550	0
35	20240215	204400	202453600	9550	9550	9550	9550	0
36	20240215	204300	202453600	9550	9550	9550	9550	0
37	20240215	204200	202453600	9550	9550	9550	9550	0
38	20240215	204100	202453600	9550	9550	9550	9550	0
39	20240215	204000	202453600	9550	9550	9550	9550	0
40	20240215	203900	202453600	9550	9550	9550	9550	0
41	20240215	203800	202453600	9550	9550	9550	9550	0
42	20240215	203700	202453600	9550	9550	9550	9550	0
43	20240215	203600	202453600	9550	9550	9550	9550	0
44	20240215	203500	202453600	9550	9550	9550	9550	0
45	20240215	203400	202453600	9550	9550	9550	9550	0
46	20240215	203300	202453600	9550	9550	9550	9550	0
47	20240215	203200	202453600	9550	9550	9550	9550	0
48	20240215	203100	202453600	9550	9550	9550	9550	0
49	20240215	203000	202453600	9550	9550	9550	9550	0
50	20240215	202900	202453600	9550	9550	9550	9550	0
51	20240215	202800	202453600	9550	9550	9550	9550	0
52	20240215	202700	202453600	9550	9550	9550	9550	0
53	20240215	202600	202453600	9550	9550	9550	9550	0
54	20240215	202500	202453600	9550	9550	9550	9550	0
55	20240215	202400	202453600	9550	9550	9550	9550	0
56	20240215	202300	202453600	9550	9550	9550	9550	0
57	20240215	202200	202453600	9550	9550	9550	9550	0
58	20240215	202100	202453600	9550	9550	9550	9550	0
59	20240215	202000	202453600	9550	9550	9550	9550	0
60	20240215	201900	202453600	9550	9550	9550	9550	0
61	20240215	201800	202453600	9550	9550	9550	9550	0
62	20240215	201700	202453600	9550	9550	9550	9550	180
63	20240215	201600	202453600	9550	9550	9550	9550	0
64	20240215	201500	202453600	9550	9550	9550	9550	0
65	20240215	201400	202453600	9550	9550	9550	9550	0
66	20240215	201300	202453600	9550	9550	9550	9550	0
67	20240215	201200	202453600	9550	9550	9550	9550	0
68	20240215	201100	202453600	9550	9550	9550	9550	0
69	20240215	201000	202453600	9550	9550	9550	9550	0
70	20240215	200900	202453600	9550	9550	9550	9550	0
71	20240215	200800	202453600	9550	9550	9550	9550	0
72	20240215	200700	202453600	9550	9550	9550	9550	0
73	20240215	200600	202453600	9550	9550	9550	9550	0
74	20240215	200500	202453600	9550	9550	9550	9550	0
75	20240215	200400	202453600	9550	9550	9550	9550	0
76	20240215	200300	202453600	9550	9550	9550	9550	0
77	20240215	200200	202453600	9550	9550	9550	9550	0
78	20240215	200100	202453600	9550	9550	9550	9550	0
79	20240215	200000	202453600	9550	9550	9550	9550	0
80	20240215	195900	202453600	9550	9550	9550	9550	0
81	20240215	195800	202453600	9550	9550	9550	9550	0
82	20240215	195700	202453600	9550	9550	9550	9550	0
83	20240215	195600	202453600	9550	9550	9550	9550	0
84	20240215	195500	202453600	9550	9550	9550	9550	0
85	20240215	195400	202453600	9550	9550	9550	9550	0
86	20240215	195300	202453600	9550	9550	9550	9550	0
87	20240215	195200	202453600	9550	9550	9550	9550	0
88	20240215	195100	202453600	9550	9550	9550	9550	0
89	20240215	195000	202453600	9550	9550	9550	9550	0
90	20240215	194900	202453600	9550	9550	9550	9550	0
91	20240215	194800	202453600	9550	9550	9550	9550	0
92	20240215	194700	202453600	9550	9550	9550	9550	180
93	20240215	194600	202453600	9550	9550	9550	9550	0
94	20240215	194500	202453600	9550	9550	9550	9550	0
95	20240215	194400	202453600	9550	9550	9550	9550	0
96	20240215	194300	202453600	9550	9550	9550	9550	0
97	20240215	194200	202453600	9550	9550	9550	9550	0
98	20240215	194100	202453600	9550	9550	9550	9550	0
99	20240215	194000	202453600	9550	9550	9550	9550	0
100	20240215	193900	202453600	9550	9550	9550	9550	0
101	20240215	193800	202453600	9550	9550	9550	9550	0
102	20240215	193700	202453600	9550	9550	9550	9550	0
103	20240215	193600	202453600	9550	9550	9550	9550	0
104	20240215	193500	202453600	9550	9550	9550	9550	0
105	20240215	193400	202453600	9550	9550	9550	9550	0
106	20240215	193300	202453600	9550	9550	9550	9550	0
107	20240215	193200	202453600	9550	9550	9550	9550	0
108	20240215	193100	202453600	9550	9550	9550	9550	0
109	20240215	193000	202453600	9550	9550	9550	9550	0
110	20240215	192900	202453600	9550	9550	9550	9550	0
111	20240215	192800	202453600	9550	9550	9550	9550	0
112	20240215	192700	202453600	9550	9550	9550	9550	0
113	20240215	192600	202453600	9550	9550	9550	9550	0
114	20240215	192500	202453600	9550	9550	9550	9550	0
115	20240215	192400	202453600	9550	9550	9550	9550	0
116	20240215	192300	202453600	9550	9550	9550	9550	0
117	20240215	192200	202453600	9550	9550	9550	9550	0
118	20240215	192100	202453600	9550	9550	9550	9550	0
119	20240215	192000	202453600	9550	9550	9550	9550	0
120	20240215	191900	202453600	9550	9550	9550	9550	0
121	20240215	191800	202453600	9550	9550	9550	9550	0
122	20240215	191700	202453600	9550	9550	9550	9550	180
123	20240215	191600	202453600	9550	9550	9550	9550	0
124	20240215	191500	202453600	9550	9550	9550	9550	0
125	20240215	191400	202453600	9550	9550	9550	9550	0
126	20240215	191300	202453600	9550	9550	9550	9550	0
127	20240215	191200	202453600	9550	9550	9550	9550	0
128	20240215	191100	202453600	9550	9550	9550	9550	0
129	20240215	191000	202453600	9550	9550	9550	9550	0
130	20240215	190900	202453600	9550	9550	9550	9550	0
131	20240215	190800	202453600	9550	9550	9550	9550	0
132	20240215	190700	202453600	9550	9550	9550	9550	0
133	20240215	190600	202453600	9550	9550	9550	9550	0
134	20240215	190500	202453600	9550	9550	9550	9550	0
135	20240215	190400	202453600	9550	9550	9550	9550	0
136	20240215	190300	202453600	9550	9550	9550	9550	0
137	20240215	190200	202453600	9550	9550	9550	9550	0
138	20240215	190100	202453600	9550	9550	9550	9550	0
139	20240215	190000	202453600	9550	9550	9550	9550	0
140	20240215	185900	202453600	9550	9550	9550	9550	0
141	20240215	185800	202453600	9550	9550	9550	9550	0
142	20240215	185700	202453600	9550	9550	9550	9550	0
143	20240215	185600	202453600	9550	9550	9550	9550	0
144	20240215	185500	202453600	9550	9550	9550	9550	0
145	20240215	185400	202453600	9550	9550	9550	9550	0
146	20240215	185300	202453600	9550	9550	9550	9550	0
147	20240215	185200	202453600	9550	9550	9550	9550	0
148	20240215	185100	202453600	9550	9550	9550	9550	0
149	20240215	185000	202453600	9550	9550	9550	9550	0
150	20240215	184900	202453600	9550	9550	9550	9550	0
151	20240215	184800	202453600	9550	9550	9550	9550	0
152	20240215	184700	202453600	9550	9550	9550	9550	180
153	20240215	184600	202453600	9550	9550	9550	9550	0
154	20240215	184500	202453600	9550	9550	9550	9550	0
155	20240215	184400	202453600	9550	9550	9550	9550	0
156	20240215	184300	202453600	9550	9550	9550	9550	0
157	20240215	184200	202453600	9550	9550	9550	9550	0
158	20240215	184100	202453600	9550	9550	9550	9550	0
159	20240215	184000	202453600	9550	9550	9550	9550	0
160	20240215	183900	202453600	9550	9550	9550	9550	0
161	20240215	183800	202453600	9550	9550	9550	9550	0
162	20240215	183700	202453600	9550	9550	9550	9550	0
163	20240215	183600	202453600	9550	9550	9550	9550	0
164	20240215	183500	202453600	9550	9550	9550	9550	0
165	20240215	183400	202453600	9550	9550	9550	9550	0
166	20240215	183300	202453600	9550	9550	9550	9550	0
167	20240215	183200	202453600	9550	9550	9550	9550	0
168	20240215	183100	202453600	9550	9550	9550	9550	0
169	20240215	183000	202453600	9550	9550	9550	9550	0
170	20240215	182900	202453600	9550	9550	9550	9550	0
171	20240215	182800	202453600	9550	9550	9550	9550	0
172	20240215	182700	202453600	9550	9550	9550	9550	0
173	20240215	182600	202453600	9550	9550	9550	9550	0
174	20240215	182500	202453600	9550	9550	9550	9550	0
175	20240215	182400	202453600	9550	9550	9550	9550	0
176	20240215	182300	202453600	9550	9550	9550	9550	0
177	20240215	182200	202453600	9550	9550	9550	9550	0
178	20240215	182100	202453600	9550	9550	9550	9550	0
179	20240215	182000	202453600	9550	9550	9550	9550	0
180	20240215	181900	202453600	9550	9550	9550	9550	0
181	20240215	181800	202453600	9550	9550	9550	9550	0
182	20240215	181700	202453600	9550	9550	9550	9550	180
183	20240215	181600	202453600	9550	9550	9550	9550	0
184	20240215	181500	202453600	9550	9550	9550	9550	0
185	20240215	181400	202453600	9550	9550	9550	9550	0
186	20240215	181300	202453600	9550	9550	9550	9550	0
187	20240215	181200	202453600	9550	9550	9550	9550	0
188	20240215	181100	202453600	9550	9550	9550	9550	0
189	20240215	181000	202453600	9550	9550	9550	9550	0
190	20240215	180900	202453600	9550	9550	9550	9550	0
191	20240215	180800	202453600	9550	9550	9550	9550	0
192	20240215	180700	202453600	9550	9550	9550	9550	0
193	20240215	180600	202453600	9550	9550	9550	9550	0
194	20240215	180500	202453600	9550	9550	9550	9550	0
195	20240215	180400	202453600	9550	9550	9550	9550	0
196	20240215	180300	202453600	9550	9550	9550	9550	0
197	20240215	180200	202453600	9550	9550	9550	9550	0
198	20240215	180100	202453600	9550	9550	9550	9550	0
199	20240215	180000	202453600	9550	9550	9550	9550	0
200	20240215	175900	202453600	9550	9550	9550	9550	0
201	20240215	175800	202453600	9550	9550	9550	9550	0
202	20240215	175700	202453600	9550	9550	9550	9550	0
203	20240215	175600	202453600	9550	9550	9550	9550	0
204	20240215	175500	202453600	9550	9550	9550	9550	0
205	20240215	175400	202453600	9550	9550	9550	9550	0
206	20240215	175300	202453600	9550	9550	9550	9550	0
207	20240215	175200	202453600	9550	9550	9550	9550	0
208	20240215	175100	202453600	9550	9550	9550	9550	0
209	20240215	175000	202453600	9550	9550	9550	9550	0
210	20240215	174900	202453600	9550	9550	9550	9550	0
211	20240215	174800	202453600	9550	9550	9550	9550	0
212	20240215	174700	202453600	9550	9550	9550	9550	180
213	20240215	174600	202453600	9550	9550	9550	9550	0
214	20240215	174500	202453600	9550	9550	9550	9550	0
215	20240215	174400	202453600	9550	9550	9550	9550	0
216	20240215	174300	202453600	9550	9550	9550	9550	0
217	20240215	174200	202453600	9550	9550	9550	9550	0
218	20240215	174100	202453600	9550	9550	9550	9550	0
219	20240215	174000	202453600	9550	9550	9550	9550	0
220	20240215	173900	202453600	9550	9550	9550	9550	0
221	20240215	173800	202453600	9550	9550	9550	9550	0
222	20240215	173700	202453600	9550	9550	9550	9550	0
223	20240215	173600	202453600	9550	9550	9550	9550	0
224	20240215	173500	202453600	9550	9550	9550	9550	0
225	20240215	173400	202453600	9550	9550	9550	9550	0
226	20240215	173300	202453600	9550	9550	9550	9550	0
227	20240215	173200	202453600	9550	9550	9550	9550	0
228	20240215	173100	202453600	9550	9550	9550	9550	0
229	20240215	173000	202453600	9550	9550	9550	9550	0
230	20240215	172900	202453600	9550	9550	9550	9550	0
231	20240215	172800	202453600	9550	9550	9550	9550	0
232	20240215	172700	202453600	9550	9550	9550	9550	0
233	20240215	172600	202453600	9550	9550	9550	9550	0
234	20240215	172500	202453600	9550	9550	9550	9550	0
235	20240215	172400	202453600	9550	9550	9550	9550	0
236	20240215	172300	202453600	9550	9550	9550	9550	0
237	20240215	172200	202453600	9550	9550	9550	9550	0
238	20240215	172100	202453600	9550	9550	9550	9550	0
239	20240215	172000	202453600	9550	9550	9550	9550	0
240	20240215	171900	202453600	9550	9550	9550	9550	0
241	20240215	171800	202453600	9550	9550	9550	9550	0
242	20240215	171700	202453600	9550	9550	9550	9550	180
243	20240215	171600	202453600	9550	9550	9550	9550	0
244	20240215	171500	202453600	9550	9550	9550	9550	0
245	20240215	171400	202453600	9550	9550	9550	9550	0
246	20240215	171300	202453600	9550	9550	9550	9550	0
247	20240215	171200	202453600	9550	9550	9550	9550	0
248	20240215	171100	202453600	9550	9550	9550	9550	0
249	20240215	171000	202453600	9550	9550	9550	9550	0
250	20240215	170900	202453600	9550	9550	9550	9550	0
251	20240215	170800	202453600	9550	9550	9550	9550	0
252	20240215	170700	202453600	9550	9550	9550	9550	0
253	20240215	170600	202453600	9550	9550	9550	9550	0
254	20240215	170500	202453600	9550	9550	9550	9550	0
255	20240215	170400	202453600	9550	9550	9550	9550	0
256	20240215	170300	202453600	9550	9550	9550	9550	0
257	20240215	170200	202453600	9550	9550	9550	9550	0
258	20240215	170100	202453600	9550	9550	9550	9550	0
259	20240215	170000	202453600	9550	9550	9550	9550	0
260	20240215	165900	202453600	9550	9550	9550	9550	0
261	20240215	165800	202453600	9550	9550	9550	9550	0
262	20240215	165700	202453600	9550	9550	9550	9550	0
263	20240215	165600	202453600	9550	9550	9550	9550	0
264	20240215	165500	202453600	9550	9550	9550	9550	0
265	20240215	165400	202453600	9550	9550	9550	9550	0
266	20240215	165300	202453600	9550	9550	9550	9550	0
267	20240215	165200	202453600	9550	9550	9550	9550	0
268	20240215	165100	202453600	9550	9550	9550	9550	0
269	20240215	165000	202453600	9550	9550	9550	9550	0
270	20240215	164900	202453600	9550	9550	9550	9550	0
271	20240215	164800	202453600	9550	9550	9550	9550	0
272	20240215	164700	202453600	9550	9550	9550	9550	180
273	20240215	164600	202453600	9550	9550	9550	9550	0
274	20240215	164500	202453600	9550	9550	9550	9550	0
275	20240215	164400	202453600	9550	9550	9550	9550	0
276	20240215	164300	202453600	9550	9550	9550	9550	0
277	20240215	164200	202453600	9550	9550	9550	9550	0
278	20240215	164100	202453600	9550	9550	9550	9550	0
279	20240215	164000	202453600	9550	9550	9550	9550	0
280	20240215	163900	202453600	9550	9550	9550	9550	0
281	20240215	163800	202453600	9550	9550	9550	9550	0
282	20240215	163700	202453600	9550	9550	9550	9550	0
283	20240215	163600	202453600	9550	9550	9550	9550	0
284	20240215	163500	202453600	9550	9550	9550	9550	0
285	20240215	163400	202453600	9550	9550	9550	9550	0
286	20240215	163300	202453600	9550	9550	9550	9550	0
287	20240215	163200	202453600	9550	9550	9550	9550	0
288	20240215	163100	202453600	9550	9550	9550	9550	0
289	20240215	163000	202453600	9550	9550	9550	9550	0
290	20240215	162900	202453600	9550	9550	9550	9550	0
291	20240215	162800	202453600	9550	9550	9550	9550	0
292	20240215	162700	202453600	9550	9550	9550	9550	0
293	20240215	162600	202453600	9550	9550	9550	9550	0
294	20240215	162500	202453600	9550	9550	9550	9550	0
295	20240215	162400	202453600	9550	9550	9550	9550	0
296	20240215	162300	202453600	9550	9550	9550	9550	0
297	20240215	162200	202453600	9550	9550	9550	9550	0
298	20240215	162100	202453600	9550	9550	9550	9550	0
299	20240215	162000	202453600	9550	9550	9550	9550	0
300	20240215	161900	202453600	9550	9550	9550	9550	0
301	20240215	161800	202453600	9550	9550	9550	9550	0
302	20240215	161700	202453600	9550	9550	9550	9550	180
303	20240215	161600	202453600	9550	9550	9550	9550	0
304	20240215	161500	202453600	9550	9550	9550	9550	0
305	20240215	161400	202453600	9550	9550	9550	9550	0
306	20240215	161300	202453600	9550	9550	9550	9550	0
307	20240215	161200	202453600	9550	9550	9550	9550	0
308	20240215	161100	202453600	9550	9550	9550	9550	0
309	20240215	161000	202453600	9550	9550	9550	9550	0
310	20240215	160900	202453600	9550	9550	9550	9550	0
311	20240215	160800	202453600	9550	9550	9550	9550	0
312	20240215	160700	202453600	9550	9550	9550	9550	0
313	20240215	160600	202453600	9550	9550	9550	9550	0
314	20240215	160500	202453600	9550	9550	9550	9550	0
315	20240215	160400	202453600	9550	9550	9550	9550	0
316	20240215	160300	202453600	9550	9550	9550	9550	0
317	20240215	160200	202453600	9550	9550	9550	9550	0
318	20240215	160100	202453600	9550	9550	9550	9550	0
319	20240215	160000	202453600	9550	9550	9550	9550	0
320	20240215	155900	202453600	9550	9550	9550	9550	0
321	20240215	155800	202453600	9550	9550	9550	9550	0
322	20240215	155700	202453600	9550	9550	9550	9550	0
323	20240215	155600	202453600	9550	9550	9550	9550	0
324	20240215	155500	202453600	9550	9550	9550	9550	0
325	20240215	155400	202453600	9550	9550	9550	9550	0
326	20240215	155300	202453600	9550	9550	9550	9550	0
327	20240215	155200	202453600	9550	9550	9550	9550	0
328	20240215	155100	202453600	9550	9550	9550	9550	0
329	20240215	155000	202453600	9550	9550	9550	9550	0
330	20240215	154900	202453600	9550	9550	9550	9550	0
331	20240215	154800	202453600	9550	9550	9550	9550	0
332	20240215	154700	202453600	9550	9550	9550	9550	180
333	20240215	154600	202453600	9550	9550	9550	9550	0
334	20240215	154500	202453600	9550	9550	9550	9550	0
335	20240215	154400	202453600	9550	9550	9550	9550	0
336	20240215	154300	202453600	9550	9550	9550	9550	0
337	20240215	154200	202453600	9550	9550	9550	9550	0
338	20240215	154100	202453600	9550	9550	9550	9550	0
339	20240215	154000	202453600	9550	9550	9550	9550	0
340	20240215	153900	202453600	9550	9550	9550	9550	0
341	20240215	153800	202453600	9550	9550	9550	9550	0
342	20240215	153700	202453600	9550	9550	9550	9550	0
343	20240215	153600	202453600	9550	9550	9550	9550	0
344	20240215	153500	202453600	9550	9550	9550	9550	0
345	20240215	153400	202453600	9550	9550	9550	9550	0
346	20240215	153300	202453600	9550	9550	9550	9550	0
347	20240215	153200	202453600	9550	9550	9550	9550	0
348	20240215	153100	202453600	9550	9550	9550	9550	0
349	20240215	153000	202453600	9550	9550	9550	9550	180
350	20240215	152900	200734600	9550	9550	9550	9550	0
351	20240215	152800	200734600	9550	9550	9550	9550	0
352	20240215	152700	200734600	9550	9550	9550	9550	0
353	20240215	152600	200734600	9550	9550	9550	9550	0
354	20240215	152500	200734600	9550	9550	9550	9550	0
355	20240215	152400	200734600	9550	9550	9550	9550	0
356	20240215	152300	200734600	9550	9550	9550	9550	0
357	20240215	152200	200734600	9550	9550	9550	9550	0
358	20240215	152100	200734600	9550	9550	9550	9550	0
359	20240215	152000	200734600	9550	9550	9550	9550	0
360	20240215	151900	200734600	9550	9500	9550	9490	121
361	20240215	151800	199583630	9500	9530	9530	9500	27
362	20240215	151700	199327100	9500	9500	9500	9500	250
363	20240215	151600	196952100	9500	9500	9500	9500	2
364	20240215	151500	196933100	9530	9530	9530	9530	0
365	20240215	151400	196933100	9530	9530	9530	9530	11
366	20240215	151300	196828270	9530	9530	9530	9530	0
367	20240215	151200	196828270	9530	9530	9530	9530	0
368	20240215	151100	196828270	9530	9530	9530	9530	0
369	20240215	151000	196828270	9530	9530	9530	9530	32
370	20240215	150900	196523310	9500	9500	9500	9500	0
371	20240215	150800	196523310	9500	9500	9500	9500	163
372	20240215	150700	194974810	9530	9530	9530	9530	0
373	20240215	150600	194974810	9530	9530	9530	9530	0
374	20240215	150500	194974810	9530	9530	9530	9530	1
375	20240215	150400	194965280	9500	9500	9500	9500	68
376	20240215	150300	194319280	9530	9530	9530	9530	0
377	20240215	150200	194319280	9530	9530	9530	9530	7
378	20240215	150100	194252570	9530	9530	9530	9530	0
379	20240215	150000	194252570	9530	9530	9530	9530	32
380	20240215	145900	193947610	9490	9520	9520	9490	118
381	20240215	145800	192824790	9530	9490	9530	9490	38
382	20240215	145700	192462890	9530	9530	9530	9530	0
383	20240215	145600	192462890	9530	9530	9530	9530	0
384	20240215	145500	192462890	9530	9530	9530	9530	13
385	20240215	145400	192339000	9530	9530	9530	9530	0
386	20240215	145300	192339000	9530	9530	9530	9530	4
387	20240215	145200	192300880	9530	9530	9530	9530	0
388	20240215	145100	192300880	9530	9530	9530	9530	0
389	20240215	145000	192300880	9530	9530	9530	9530	10
390	20240215	144900	192205580	9480	9480	9480	9480	0
391	20240215	144800	192205580	9480	9480	9480	9480	10
392	20240215	144700	192110780	9530	9530	9530	9530	0
393	20240215	144600	192110780	9530	9530	9530	9530	0
394	20240215	144500	192110780	9530	9530	9530	9530	0
395	20240215	144400	192110780	9530	9530	9530	9530	1
396	20240215	144300	192101250	9480	9480	9480	9480	0
397	20240215	144200	192101250	9480	9490	9490	9480	699
398	20240215	144100	185472330	9500	9490	9500	9490	243
399	20240215	144000	183166250	9500	9510	9510	9500	2138
400	20240215	143900	162847390	9510	9520	9520	9510	4
401	20240215	143800	162809320	9520	9520	9520	9520	14
402	20240215	143700	162676040	9520	9520	9520	9520	0
403	20240215	143600	162676040	9520	9520	9520	9520	0
404	20240215	143500	162676040	9520	9520	9520	9520	0
405	20240215	143400	162676040	9520	9520	9520	9520	3
406	20240215	143300	162647480	9540	9540	9540	9540	0
407	20240215	143200	162647480	9540	9540	9540	9540	0
408	20240215	143100	162647480	9540	9540	9540	9540	0
409	20240215	143000	162647480	9540	9540	9540	9540	0
410	20240215	142900	162647480	9540	9540	9540	9540	1
411	20240215	142800	162637940	9540	9540	9540	9540	0
412	20240215	142700	162637940	9540	9540	9540	9540	0
413	20240215	142600	162637940	9540	9540	9540	9540	9
414	20240215	142500	162552080	9530	9520	9530	9520	119
415	20240215	142400	161419110	9520	9520	9520	9520	5
416	20240215	142300	161371510	9520	9520	9520	9520	345
417	20240215	142200	158087110	9520	9520	9520	9520	60
418	20240215	142100	157515910	9520	9520	9520	9520	105
419	20240215	142000	156516310	9530	9530	9530	9530	0
420	20240215	141900	156516310	9530	9530	9530	9530	0
421	20240215	141800	156516310	9530	9530	9530	9530	30
422	20240215	141700	156230410	9530	9530	9530	9530	0
423	20240215	141600	156230410	9530	9530	9530	9530	0
424	20240215	141500	156230410	9530	9530	9530	9530	5
425	20240215	141400	156182760	9530	9530	9530	9530	0
426	20240215	141300	156182760	9530	9530	9530	9530	3
427	20240215	141200	156154170	9530	9540	9540	9530	345
428	20240215	141100	152866270	9540	9540	9540	9540	5
429	20240215	141000	152818570	9530	9530	9530	9530	189
430	20240215	140900	151017400	9530	9530	9530	9530	33
431	20240215	140800	150702910	9540	9540	9540	9540	3
432	20240215	140700	150674290	9540	9540	9540	9540	0
433	20240215	140600	150674290	9540	9540	9540	9540	11
434	20240215	140500	150569350	9530	9530	9530	9530	0
435	20240215	140400	150569350	9530	9530	9530	9530	0
436	20240215	140300	150569350	9530	9530	9530	9530	0
437	20240215	140200	150569350	9530	9530	9530	9530	0
438	20240215	140100	150569350	9530	9530	9530	9530	0
439	20240215	140000	150569350	9530	9530	9530	9530	0
440	20240215	135900	150569350	9530	9530	9530	9530	0
441	20240215	135800	150569350	9530	9530	9530	9530	0
442	20240215	135700	150569350	9530	9550	9550	9530	39
443	20240215	135600	150197380	9550	9550	9550	9550	0
444	20240215	135500	150197380	9550	9550	9550	9550	17
445	20240215	135400	150035030	9530	9530	9530	9530	0
446	20240215	135300	150035030	9530	9530	9530	9530	0
447	20240215	135200	150035030	9530	9530	9530	9530	0
448	20240215	135100	150035030	9530	9530	9530	9530	0
449	20240215	135000	150035030	9530	9530	9530	9530	0
450	20240215	134900	150035030	9530	9530	9530	9530	5
451	20240215	134800	149987380	9550	9550	9550	9550	3
452	20240215	134700	149958730	9540	9540	9540	9540	3
453	20240215	134600	149930110	9530	9530	9530	9530	0
454	20240215	134500	149930110	9530	9530	9530	9530	1
455	20240215	134400	149920580	9530	9530	9530	9530	0
456	20240215	134300	149920580	9530	9530	9530	9530	0
457	20240215	134200	149920580	9530	9530	9530	9530	0
458	20240215	134100	149920580	9530	9530	9530	9530	0
459	20240215	134000	149920580	9530	9530	9530	9530	0
460	20240215	133900	149920580	9530	9530	9530	9530	0
461	20240215	133800	149920580	9530	9530	9530	9530	14
462	20240215	133700	149787160	9550	9550	9550	9550	0
463	20240215	133600	149787160	9550	9550	9550	9550	0
464	20240215	133500	149787160	9550	9550	9550	9550	1
465	20240215	133400	149777610	9550	9550	9550	9550	0
466	20240215	133300	149777610	9550	9550	9550	9550	20
467	20240215	133200	149586610	9540	9540	9540	9540	0
468	20240215	133100	149586610	9540	9540	9540	9540	0
469	20240215	133000	149586610	9540	9540	9540	9540	1
470	20240215	132900	149577070	9550	9550	9550	9550	0
471	20240215	132800	149577070	9550	9550	9550	9550	1
472	20240215	132700	149567520	9550	9550	9550	9550	0
473	20240215	132600	149567520	9550	9550	9550	9550	0
474	20240215	132500	149567520	9550	9550	9550	9550	0
475	20240215	132400	149567520	9550	9550	9550	9550	0
476	20240215	132300	149567520	9550	9550	9550	9550	0
477	20240215	132200	149567520	9550	9550	9550	9550	0
478	20240215	132100	149567520	9550	9550	9550	9550	0
479	20240215	132000	149567520	9550	9550	9550	9550	314
480	20240215	131900	146568820	9540	9540	9540	9540	0
481	20240215	131800	146568820	9540	9540	9540	9540	0
482	20240215	131700	146568820	9540	9540	9540	9540	0
483	20240215	131600	146568820	9540	9540	9540	9540	0
484	20240215	131500	146568820	9540	9540	9540	9540	4
485	20240215	131400	146530660	9540	9540	9540	9540	0
486	20240215	131300	146530660	9540	9540	9540	9540	0
487	20240215	131200	146530660	9540	9540	9540	9540	0
488	20240215	131100	146530660	9540	9540	9540	9540	0
489	20240215	131000	146530660	9540	9540	9540	9540	0
490	20240215	130900	146530660	9540	9540	9540	9540	0
491	20240215	130800	146530660	9540	9540	9540	9540	130
492	20240215	130700	145290460	9540	9540	9540	9540	0
493	20240215	130600	145290460	9540	9540	9540	9540	0
494	20240215	130500	145290460	9540	9540	9540	9540	21
495	20240215	130400	145090120	9540	9540	9540	9540	1
496	20240215	130300	145080580	9520	9520	9520	9520	1
497	20240215	130200	145071060	9520	9520	9520	9520	1
498	20240215	130100	145061540	9540	9540	9540	9540	0
499	20240215	130000	145061540	9540	9540	9540	9540	0
500	20240215	125900	145061540	9540	9540	9540	9540	0
501	20240215	125800	145061540	9540	9540	9540	9540	0
502	20240215	125700	145061540	9540	9540	9540	9540	0
503	20240215	125600	145061540	9540	9540	9540	9540	0
504	20240215	125500	145061540	9540	9550	9550	9520	563
505	20240215	125400	139695650	9550	9550	9550	9550	1
506	20240215	125300	139686100	9550	9550	9550	9550	0
507	20240215	125200	139686100	9550	9550	9550	9550	0
508	20240215	125100	139686100	9550	9550	9550	9550	8
509	20240215	125000	139609700	9550	9550	9550	9550	1
510	20240215	124900	139600150	9550	9550	9550	9550	0
511	20240215	124800	139600150	9550	9550	9550	9550	15
512	20240215	124700	139456900	9550	9550	9550	9550	3
513	20240215	124600	139428250	9550	9550	9550	9550	4
514	20240215	124500	139390050	9550	9550	9550	9550	2
515	20240215	124400	139370950	9550	9550	9550	9550	0
516	20240215	124300	139370950	9550	9550	9550	9550	0
517	20240215	124200	139370950	9550	9550	9550	9550	1
518	20240215	124100	139361400	9550	9550	9550	9550	50
519	20240215	124000	138883900	9550	9550	9550	9550	0
520	20240215	123900	138883900	9550	9550	9550	9550	50
521	20240215	123800	138406400	9550	9550	9550	9550	0
522	20240215	123700	138406400	9550	9550	9550	9550	0
523	20240215	123600	138406400	9550	9550	9550	9550	0
524	20240215	123500	138406400	9550	9550	9550	9550	0
525	20240215	123400	138406400	9550	9550	9550	9550	50
526	20240215	123300	137928900	9550	9550	9550	9550	0
527	20240215	123200	137928900	9550	9550	9550	9550	0
528	20240215	123100	137928900	9550	9550	9550	9550	1
529	20240215	123000	137919350	9550	9550	9550	9550	0
530	20240215	122900	137919350	9550	9550	9550	9550	0
531	20240215	122800	137919350	9550	9540	9550	9540	52
532	20240215	122700	137422770	9530	9530	9530	9530	1
533	20240215	122600	137413240	9540	9540	9540	9540	46
534	20240215	122500	136974400	9540	9540	9540	9540	4
535	20240215	122400	136936240	9540	9540	9540	9540	0
536	20240215	122300	136936240	9540	9540	9540	9540	0
537	20240215	122200	136936240	9540	9540	9550	9540	40
538	20240215	122100	136554380	9540	9540	9540	9540	0
539	20240215	122000	136554380	9540	9540	9540	9540	0
540	20240215	121900	136554380	9540	9540	9540	9540	0
541	20240215	121800	136554380	9540	9540	9540	9540	0
542	20240215	121700	136554380	9540	9540	9540	9540	0
543	20240215	121600	136554380	9540	9540	9540	9540	0
544	20240215	121500	136554380	9540	9540	9540	9540	0
545	20240215	121400	136554380	9540	9540	9540	9540	0
546	20240215	121300	136554380	9540	9540	9540	9540	0
547	20240215	121200	136554380	9540	9540	9540	9540	0
548	20240215	121100	136554380	9540	9540	9540	9540	0
549	20240215	121000	136554380	9540	9540	9540	9540	0
550	20240215	120900	136554380	9540	9540	9540	9540	0
551	20240215	120800	136554380	9540	9540	9540	9540	127
552	20240215	120700	135342800	9540	9540	9540	9540	0
553	20240215	120600	135342800	9540	9540	9540	9540	0
554	20240215	120500	135342800	9540	9540	9540	9540	0
555	20240215	120400	135342800	9540	9540	9540	9540	0
556	20240215	120300	135342800	9540	9540	9540	9540	0
557	20240215	120200	135342800	9540	9540	9540	9540	0
558	20240215	120100	135342800	9540	9540	9540	9540	0
559	20240215	120000	135342800	9540	9540	9540	9540	0
560	20240215	115900	135342800	9540	9540	9540	9540	0
561	20240215	115800	135342800	9540	9540	9540	9540	0
562	20240215	115700	135342800	9540	9540	9540	9540	0
563	20240215	115600	135342800	9540	9540	9540	9540	0
564	20240215	115500	135342800	9540	9540	9540	9540	1
565	20240215	115400	135333260	9570	9570	9570	9570	0
566	20240215	115300	135333260	9570	9570	9570	9570	1
567	20240215	115200	135323690	9540	9540	9540	9540	0
568	20240215	115100	135323690	9540	9540	9540	9540	0
569	20240215	115000	135323690	9540	9540	9540	9540	0
570	20240215	114900	135323690	9540	9540	9540	9540	2
571	20240215	114800	135304610	9570	9570	9570	9570	0
572	20240215	114700	135304610	9570	9570	9570	9570	0
573	20240215	114600	135304610	9570	9570	9570	9570	0
574	20240215	114500	135304610	9570	9570	9570	9570	0
575	20240215	114400	135304610	9570	9570	9570	9570	0
576	20240215	114300	135304610	9570	9570	9570	9570	177
577	20240215	114200	133610720	9570	9570	9570	9570	200
578	20240215	114100	131696720	9570	9570	9570	9570	0
579	20240215	114000	131696720	9570	9580	9580	9570	26
580	20240215	113900	131447650	9590	9590	9590	9590	0
581	20240215	113800	131447650	9590	9590	9590	9590	246
582	20240215	113700	129088510	9590	9580	9590	9580	19
583	20240215	113600	128906440	9580	9580	9580	9580	1
584	20240215	113500	128896860	9570	9570	9570	9570	0
585	20240215	113400	128896860	9570	9570	9570	9570	0
586	20240215	113300	128896860	9570	9570	9570	9570	5
587	20240215	113200	128849010	9570	9580	9580	9570	9
588	20240215	113100	128762860	9570	9570	9570	9570	31
589	20240215	113000	128466190	9570	9570	9570	9570	0
590	20240215	112900	128466190	9570	9570	9570	9570	160
591	20240215	112800	126934990	9570	9570	9570	9570	1
592	20240215	112700	126925420	9560	9560	9560	9560	8
593	20240215	112600	126848940	9560	9560	9560	9560	0
594	20240215	112500	126848940	9560	9560	9560	9560	0
595	20240215	112400	126848940	9560	9560	9560	9560	0
596	20240215	112300	126848940	9560	9550	9560	9550	6
597	20240215	112200	126791620	9550	9550	9550	9550	6
598	20240215	112100	126734320	9550	9550	9550	9550	2
599	20240215	112000	126715220	9550	9550	9550	9550	0
600	20240215	111900	126715220	9550	9550	9550	9550	0
601	20240215	111800	126715220	9550	9550	9550	9550	0
602	20240215	111700	126715220	9550	9550	9550	9550	0
603	20240215	111600	126715220	9550	9550	9550	9550	1
604	20240215	111500	126705670	9530	9530	9530	9530	0
605	20240215	111400	126705670	9530	9530	9530	9530	0
606	20240215	111300	126705670	9530	9530	9530	9530	0
607	20240215	111200	126705670	9530	9530	9530	9530	0
608	20240215	111100	126705670	9530	9530	9530	9530	0
609	20240215	111000	126705670	9530	9530	9530	9530	3
610	20240215	110900	126677080	9530	9530	9530	9530	4
611	20240215	110800	126638960	9530	9530	9530	9530	0
612	20240215	110700	126638960	9530	9530	9530	9530	1
613	20240215	110600	126629430	9530	9530	9530	9530	0
614	20240215	110500	126629430	9530	9530	9530	9530	0
615	20240215	110400	126629430	9530	9530	9530	9530	0
616	20240215	110300	126629430	9530	9530	9530	9530	0
617	20240215	110200	126629430	9530	9530	9530	9530	1
618	20240215	110100	126619900	9530	9530	9530	9530	0
619	20240215	110000	126619900	9530	9530	9530	9530	0
620	20240215	105900	126619900	9530	9530	9530	9530	2
621	20240215	105800	126600840	9530	9530	9530	9530	0
622	20240215	105700	126600840	9530	9530	9530	9530	64
623	20240215	105600	125990920	9530	9530	9530	9530	132
624	20240215	105500	124732960	9530	9530	9530	9530	1
625	20240215	105400	124723430	9530	9530	9530	9530	330
626	20240215	105300	121578530	9520	9520	9520	9520	0
627	20240215	105200	121578530	9520	9520	9520	9520	0
628	20240215	105100	121578530	9520	9520	9520	9520	0
629	20240215	105000	121578530	9520	9530	9530	9520	300
630	20240215	104900	118722410	9530	9530	9530	9530	0
631	20240215	104800	118722410	9530	9530	9530	9530	0
632	20240215	104700	118722410	9530	9530	9530	9530	0
633	20240215	104600	118722410	9530	9540	9540	9530	250
634	20240215	104500	116338590	9550	9550	9550	9550	4
635	20240215	104400	116300390	9550	9550	9550	9550	0
636	20240215	104300	116300390	9550	9550	9550	9550	280
637	20240215	104200	113626390	9550	9550	9550	9550	215
638	20240215	104100	111573140	9550	9550	9550	9550	0
639	20240215	104000	111573140	9550	9550	9550	9550	0
640	20240215	103900	111573140	9550	9550	9550	9550	0
641	20240215	103800	111573140	9550	9550	9550	9550	0
642	20240215	103700	111573140	9550	9550	9550	9550	48
643	20240215	103600	111114740	9550	9560	9560	9550	14
644	20240215	103500	110981020	9570	9570	9570	9570	0
645	20240215	103400	110981020	9570	9570	9570	9570	0
646	20240215	103300	110981020	9570	9570	9570	9570	0
647	20240215	103200	110981020	9570	9570	9570	9570	50
648	20240215	103100	110502520	9570	9570	9570	9570	0
649	20240215	103000	110502520	9570	9570	9570	9570	0
650	20240215	102900	110502520	9570	9570	9570	9570	10
651	20240215	102800	110406820	9570	9570	9570	9570	6
652	20240215	102700	110349400	9570	9570	9570	9570	0
653	20240215	102600	110349400	9570	9570	9570	9570	0
654	20240215	102500	110349400	9570	9570	9570	9570	0
655	20240215	102400	110349400	9570	9570	9570	9570	1
656	20240215	102300	110339830	9550	9550	9550	9550	1
657	20240215	102200	110330280	9540	9540	9540	9540	0
658	20240215	102100	110330280	9540	9540	9540	9540	0
659	20240215	102000	110330280	9540	9540	9540	9540	0
660	20240215	101900	110330280	9540	9540	9540	9540	11
661	20240215	101800	110225340	9550	9550	9550	9550	3
662	20240215	101700	110196690	9560	9560	9560	9560	0
663	20240215	101600	110196690	9560	9560	9560	9540	570
664	20240215	101500	104753170	9550	9560	9560	9550	149
665	20240215	101400	103328780	9560	9570	9570	9560	56
666	20240215	101300	102792970	9590	9590	9590	9590	0
667	20240215	101200	102792970	9590	9590	9590	9590	0
668	20240215	101100	102792970	9590	9590	9590	9590	0
669	20240215	101000	102792970	9590	9590	9590	9590	1
670	20240215	100900	102783380	9570	9570	9570	9570	5
671	20240215	100800	102735530	9570	9570	9570	9570	0
672	20240215	100700	102735530	9570	9570	9570	9570	0
673	20240215	100600	102735530	9570	9570	9570	9570	0
674	20240215	100500	102735530	9570	9570	9570	9570	0
675	20240215	100400	102735530	9570	9570	9570	9570	0
676	20240215	100300	102735530	9570	9580	9580	9570	360
677	20240215	100200	99288150	9590	9590	9590	9590	1
678	20240215	100100	99278560	9590	9590	9590	9590	0
679	20240215	100000	99278560	9590	9590	9590	9590	2
680	20240215	095900	99259380	9590	9590	9590	9590	11
681	20240215	095800	99153890	9590	9590	9590	9590	104
682	20240215	095700	98156530	9590	9590	9590	9590	0
683	20240215	095600	98156530	9590	9590	9590	9590	0
684	20240215	095500	98156530	9590	9590	9590	9590	306
685	20240215	095400	95221990	9600	9600	9600	9600	99
686	20240215	095300	94271590	9600	9600	9600	9600	11
687	20240215	095200	94165990	9600	9600	9600	9600	70
688	20240215	095100	93493990	9610	9610	9610	9610	0
689	20240215	095000	93493990	9610	9610	9610	9610	3
690	20240215	094900	93465160	9610	9610	9610	9610	0
691	20240215	094800	93465160	9610	9610	9610	9610	10
692	20240215	094700	93369060	9600	9600	9600	9600	0
693	20240215	094600	93369060	9600	9600	9600	9600	1
694	20240215	094500	93359460	9600	9600	9600	9600	100
695	20240215	094400	92399460	9600	9600	9600	9600	87
696	20240215	094300	91564260	9600	9590	9600	9590	17
697	20240215	094200	91401210	9630	9620	9630	9620	1411
698	20240215	094100	77816530	9580	9600	9600	9580	200
699	20240215	094000	75900430	9610	9610	9610	9610	39
700	20240215	093900	75525640	9610	9610	9610	9610	3
701	20240215	093800	75496810	9610	9610	9610	9570	21
702	20240215	093700	75295600	9570	9570	9570	9570	0
703	20240215	093600	75295600	9570	9570	9570	9570	0
704	20240215	093500	75295600	9570	9570	9570	9570	0
705	20240215	093400	75295600	9570	9570	9570	9570	0
706	20240215	093300	75295600	9570	9570	9570	9570	0
707	20240215	093200	75295600	9570	9570	9570	9570	10
708	20240215	093100	75199900	9560	9560	9560	9560	0
709	20240215	093000	75199900	9560	9560	9560	9560	100
710	20240215	092900	74243900	9610	9600	9610	9600	733
711	20240215	092800	67202100	9600	9560	9600	9560	35
712	20240215	092700	66866990	9530	9530	9530	9530	148
713	20240215	092600	65456550	9530	9530	9530	9530	1
714	20240215	092500	65447020	9520	9530	9530	9520	437
715	20240215	092400	61286260	9520	9520	9520	9520	460
716	20240215	092300	56907060	9520	9520	9520	9520	61
717	20240215	092200	56326340	9530	9550	9550	9530	619
718	20240215	092100	50424290	9550	9550	9550	9550	0
719	20240215	092000	50424290	9550	9550	9550	9550	20
720	20240215	091900	50233290	9550	9550	9550	9550	5
721	20240215	091800	50185540	9550	9550	9550	9550	0
722	20240215	091700	50185540	9550	9560	9560	9550	117
723	20240215	091600	49067120	9580	9580	9580	9580	10
724	20240215	091500	48971320	9580	9580	9580	9580	16
725	20240215	091400	48818040	9580	9580	9580	9580	0
726	20240215	091300	48818040	9580	9580	9580	9580	100
727	20240215	091200	47860040	9580	9570	9580	9570	24
728	20240215	091100	47630270	9560	9560	9560	9560	9
729	20240215	091000	47544230	9550	9540	9550	9540	23
730	20240215	090900	47324740	9530	9530	9530	9530	0
731	20240215	090800	47324740	9530	9560	9560	9530	109
732	20240215	090700	46285940	9530	9530	9530	9530	100
733	20240215	090600	45332940	9530	9530	9530	9530	1
734	20240215	090500	45323410	9530	9570	9570	9530	341
735	20240215	090400	42060400	9570	9550	9570	9550	50
736	20240215	090300	41582850	9520	9520	9520	9520	60
737	20240215	090200	41011650	9520	9500	9520	9500	359
738	20240215	090100	37596230	9520	9580	9580	9520	1949
739	20240215	090000	18983770	9580	9640	9650	9580	1971