KissMeData/067900/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194300	373121360	7380	7380	7380	7380	2757
3	20240215	194200	373121360	7380	7380	7380	7380	0
4	20240215	194100	373121360	7380	7380	7380	7380	0
5	20240215	194000	373121360	7380	7380	7380	7380	0
6	20240215	193900	373121360	7380	7380	7380	7380	0
7	20240215	193800	373121360	7380	7380	7380	7380	0
8	20240215	193700	373121360	7380	7380	7380	7380	0
9	20240215	193600	373121360	7380	7380	7380	7380	0
10	20240215	193500	373121360	7380	7380	7380	7380	0
11	20240215	193400	373121360	7380	7380	7380	7380	0
12	20240215	193300	373121360	7380	7380	7380	7380	0
13	20240215	193200	373121360	7380	7380	7380	7380	0
14	20240215	193100	373121360	7380	7380	7380	7380	0
15	20240215	193000	373121360	7380	7380	7380	7380	0
16	20240215	192900	373121360	7380	7380	7380	7380	0
17	20240215	192800	373121360	7380	7380	7380	7380	0
18	20240215	192700	373121360	7380	7380	7380	7380	0
19	20240215	192600	373121360	7380	7380	7380	7380	0
20	20240215	192500	373121360	7380	7380	7380	7380	0
21	20240215	192400	373121360	7380	7380	7380	7380	0
22	20240215	192300	373121360	7380	7380	7380	7380	0
23	20240215	192200	373121360	7380	7380	7380	7380	0
24	20240215	192100	373121360	7380	7380	7380	7380	0
25	20240215	192000	373121360	7380	7380	7380	7380	0
26	20240215	191900	373121360	7380	7380	7380	7380	0
27	20240215	191800	373121360	7380	7380	7380	7380	0
28	20240215	191700	373121360	7380	7380	7380	7380	0
29	20240215	191600	373121360	7380	7380	7380	7380	0
30	20240215	191500	373121360	7380	7380	7380	7380	0
31	20240215	191400	373121360	7380	7380	7380	7380	0
32	20240215	191300	373121360	7380	7380	7380	7380	2757
33	20240215	191200	373121360	7380	7380	7380	7380	0
34	20240215	191100	373121360	7380	7380	7380	7380	0
35	20240215	191000	373121360	7380	7380	7380	7380	0
36	20240215	190900	373121360	7380	7380	7380	7380	0
37	20240215	190800	373121360	7380	7380	7380	7380	0
38	20240215	190700	373121360	7380	7380	7380	7380	0
39	20240215	190600	373121360	7380	7380	7380	7380	0
40	20240215	190500	373121360	7380	7380	7380	7380	0
41	20240215	190400	373121360	7380	7380	7380	7380	0
42	20240215	190300	373121360	7380	7380	7380	7380	0
43	20240215	190200	373121360	7380	7380	7380	7380	0
44	20240215	190100	373121360	7380	7380	7380	7380	0
45	20240215	190000	373121360	7380	7380	7380	7380	0
46	20240215	185900	373121360	7380	7380	7380	7380	0
47	20240215	185800	373121360	7380	7380	7380	7380	0
48	20240215	185700	373121360	7380	7380	7380	7380	0
49	20240215	185600	373121360	7380	7380	7380	7380	0
50	20240215	185500	373121360	7380	7380	7380	7380	0
51	20240215	185400	373121360	7380	7380	7380	7380	0
52	20240215	185300	373121360	7380	7380	7380	7380	0
53	20240215	185200	373121360	7380	7380	7380	7380	0
54	20240215	185100	373121360	7380	7380	7380	7380	0
55	20240215	185000	373121360	7380	7380	7380	7380	0
56	20240215	184900	373121360	7380	7380	7380	7380	0
57	20240215	184800	373121360	7380	7380	7380	7380	0
58	20240215	184700	373121360	7380	7380	7380	7380	0
59	20240215	184600	373121360	7380	7380	7380	7380	0
60	20240215	184500	373121360	7380	7380	7380	7380	0
61	20240215	184400	373121360	7380	7380	7380	7380	0
62	20240215	184300	373121360	7380	7380	7380	7380	2757
63	20240215	184200	373121360	7380	7380	7380	7380	0
64	20240215	184100	373121360	7380	7380	7380	7380	0
65	20240215	184000	373121360	7380	7380	7380	7380	0
66	20240215	183900	373121360	7380	7380	7380	7380	0
67	20240215	183800	373121360	7380	7380	7380	7380	0
68	20240215	183700	373121360	7380	7380	7380	7380	0
69	20240215	183600	373121360	7380	7380	7380	7380	0
70	20240215	183500	373121360	7380	7380	7380	7380	0
71	20240215	183400	373121360	7380	7380	7380	7380	0
72	20240215	183300	373121360	7380	7380	7380	7380	0
73	20240215	183200	373121360	7380	7380	7380	7380	0
74	20240215	183100	373121360	7380	7380	7380	7380	0
75	20240215	183000	373121360	7380	7380	7380	7380	0
76	20240215	182900	373121360	7380	7380	7380	7380	0
77	20240215	182800	373121360	7380	7380	7380	7380	0
78	20240215	182700	373121360	7380	7380	7380	7380	0
79	20240215	182600	373121360	7380	7380	7380	7380	0
80	20240215	182500	373121360	7380	7380	7380	7380	0
81	20240215	182400	373121360	7380	7380	7380	7380	0
82	20240215	182300	373121360	7380	7380	7380	7380	0
83	20240215	182200	373121360	7380	7380	7380	7380	0
84	20240215	182100	373121360	7380	7380	7380	7380	0
85	20240215	182000	373121360	7380	7380	7380	7380	0
86	20240215	181900	373121360	7380	7380	7380	7380	0
87	20240215	181800	373121360	7380	7380	7380	7380	0
88	20240215	181700	373121360	7380	7380	7380	7380	0
89	20240215	181600	373121360	7380	7380	7380	7380	0
90	20240215	181500	373121360	7380	7380	7380	7380	0
91	20240215	181400	373121360	7380	7380	7380	7380	0
92	20240215	181300	373121360	7380	7380	7380	7380	2757
93	20240215	181200	373121360	7380	7380	7380	7380	0
94	20240215	181100	373121360	7380	7380	7380	7380	0
95	20240215	181000	373121360	7380	7380	7380	7380	0
96	20240215	180900	373121360	7380	7380	7380	7380	0
97	20240215	180800	373121360	7380	7380	7380	7380	0
98	20240215	180700	373121360	7380	7380	7380	7380	0
99	20240215	180600	373121360	7380	7380	7380	7380	0
100	20240215	180500	373121360	7380	7380	7380	7380	0
101	20240215	180400	373121360	7380	7380	7380	7380	0
102	20240215	180300	373121360	7380	7380	7380	7380	0
103	20240215	180200	373121360	7380	7380	7380	7380	0
104	20240215	180100	373121360	7380	7380	7380	7380	0
105	20240215	180000	373121360	7380	7380	7380	7380	0
106	20240215	175900	373121360	7380	7380	7380	7380	0
107	20240215	175800	373121360	7380	7380	7380	7380	0
108	20240215	175700	373121360	7380	7380	7380	7380	0
109	20240215	175600	373121360	7380	7380	7380	7380	0
110	20240215	175500	373121360	7380	7380	7380	7380	0
111	20240215	175400	373121360	7380	7380	7380	7380	0
112	20240215	175300	373121360	7380	7380	7380	7380	0
113	20240215	175200	373121360	7380	7380	7380	7380	0
114	20240215	175100	373121360	7380	7380	7380	7380	0
115	20240215	175000	373121360	7380	7380	7380	7380	0
116	20240215	174900	373121360	7380	7380	7380	7380	0
117	20240215	174800	373121360	7380	7380	7380	7380	0
118	20240215	174700	373121360	7380	7380	7380	7380	0
119	20240215	174600	373121360	7380	7380	7380	7380	0
120	20240215	174500	373121360	7380	7380	7380	7380	0
121	20240215	174400	373121360	7380	7380	7380	7380	0
122	20240215	174300	373121360	7380	7380	7380	7380	2757
123	20240215	174200	373121360	7380	7380	7380	7380	0
124	20240215	174100	373121360	7380	7380	7380	7380	0
125	20240215	174000	373121360	7380	7380	7380	7380	0
126	20240215	173900	373121360	7380	7380	7380	7380	0
127	20240215	173800	373121360	7380	7380	7380	7380	0
128	20240215	173700	373121360	7380	7380	7380	7380	0
129	20240215	173600	373121360	7380	7380	7380	7380	0
130	20240215	173500	373121360	7380	7380	7380	7380	0
131	20240215	173400	373121360	7380	7380	7380	7380	0
132	20240215	173300	373121360	7380	7380	7380	7380	0
133	20240215	173200	373121360	7380	7380	7380	7380	0
134	20240215	173100	373121360	7380	7380	7380	7380	0
135	20240215	173000	373121360	7380	7380	7380	7380	0
136	20240215	172900	373121360	7380	7380	7380	7380	0
137	20240215	172800	373121360	7380	7380	7380	7380	0
138	20240215	172700	373121360	7380	7380	7380	7380	0
139	20240215	172600	373121360	7380	7380	7380	7380	0
140	20240215	172500	373121360	7380	7380	7380	7380	0
141	20240215	172400	373121360	7380	7380	7380	7380	0
142	20240215	172300	373121360	7380	7380	7380	7380	0
143	20240215	172200	373121360	7380	7380	7380	7380	0
144	20240215	172100	373121360	7380	7380	7380	7380	0
145	20240215	172000	373121360	7380	7380	7380	7380	0
146	20240215	171900	373121360	7380	7380	7380	7380	0
147	20240215	171800	373121360	7380	7380	7380	7380	0
148	20240215	171700	373121360	7380	7380	7380	7380	0
149	20240215	171600	373121360	7380	7380	7380	7380	0
150	20240215	171500	373121360	7380	7380	7380	7380	0
151	20240215	171400	373121360	7380	7380	7380	7380	0
152	20240215	171300	373121360	7380	7380	7380	7380	2757
153	20240215	171200	373121360	7380	7380	7380	7380	0
154	20240215	171100	373121360	7380	7380	7380	7380	0
155	20240215	171000	373121360	7380	7380	7380	7380	0
156	20240215	170900	373121360	7380	7380	7380	7380	0
157	20240215	170800	373121360	7380	7380	7380	7380	0
158	20240215	170700	373121360	7380	7380	7380	7380	0
159	20240215	170600	373121360	7380	7380	7380	7380	0
160	20240215	170500	373121360	7380	7380	7380	7380	0
161	20240215	170400	373121360	7380	7380	7380	7380	0
162	20240215	170300	373121360	7380	7380	7380	7380	0
163	20240215	170200	373121360	7380	7380	7380	7380	0
164	20240215	170100	373121360	7380	7380	7380	7380	0
165	20240215	170000	373121360	7380	7380	7380	7380	0
166	20240215	165900	373121360	7380	7380	7380	7380	0
167	20240215	165800	373121360	7380	7380	7380	7380	0
168	20240215	165700	373121360	7380	7380	7380	7380	0
169	20240215	165600	373121360	7380	7380	7380	7380	0
170	20240215	165500	373121360	7380	7380	7380	7380	0
171	20240215	165400	373121360	7380	7380	7380	7380	0
172	20240215	165300	373121360	7380	7380	7380	7380	0
173	20240215	165200	373121360	7380	7380	7380	7380	0
174	20240215	165100	373121360	7380	7380	7380	7380	0
175	20240215	165000	373121360	7380	7380	7380	7380	0
176	20240215	164900	373121360	7380	7380	7380	7380	0
177	20240215	164800	373121360	7380	7380	7380	7380	0
178	20240215	164700	373121360	7380	7380	7380	7380	0
179	20240215	164600	373121360	7380	7380	7380	7380	0
180	20240215	164500	373121360	7380	7380	7380	7380	0
181	20240215	164400	373121360	7380	7380	7380	7380	0
182	20240215	164300	373121360	7380	7380	7380	7380	2757
183	20240215	164200	373121360	7380	7380	7380	7380	0
184	20240215	164100	373121360	7380	7380	7380	7380	0
185	20240215	164000	373121360	7380	7380	7380	7380	0
186	20240215	163900	373121360	7380	7380	7380	7380	0
187	20240215	163800	373121360	7380	7380	7380	7380	0
188	20240215	163700	373121360	7380	7380	7380	7380	0
189	20240215	163600	373121360	7380	7380	7380	7380	0
190	20240215	163500	373121360	7380	7380	7380	7380	0
191	20240215	163400	373121360	7380	7380	7380	7380	0
192	20240215	163300	373121360	7380	7380	7380	7380	0
193	20240215	163200	373121360	7380	7380	7380	7380	0
194	20240215	163100	373121360	7380	7380	7380	7380	0
195	20240215	163000	373121360	7380	7380	7380	7380	0
196	20240215	162900	373121360	7380	7380	7380	7380	0
197	20240215	162800	373121360	7380	7380	7380	7380	0
198	20240215	162700	373121360	7380	7380	7380	7380	0
199	20240215	162600	373121360	7380	7380	7380	7380	0
200	20240215	162500	373121360	7380	7380	7380	7380	0
201	20240215	162400	373121360	7380	7380	7380	7380	0
202	20240215	162300	373121360	7380	7380	7380	7380	0
203	20240215	162200	373121360	7380	7380	7380	7380	0
204	20240215	162100	373121360	7380	7380	7380	7380	0
205	20240215	162000	373121360	7380	7380	7380	7380	0
206	20240215	161900	373121360	7380	7380	7380	7380	0
207	20240215	161800	373121360	7380	7380	7380	7380	0
208	20240215	161700	373121360	7380	7380	7380	7380	0
209	20240215	161600	373121360	7380	7380	7380	7380	0
210	20240215	161500	373121360	7380	7380	7380	7380	0
211	20240215	161400	373121360	7380	7380	7380	7380	0
212	20240215	161300	373121360	7380	7380	7380	7380	2757
213	20240215	161200	373121360	7380	7380	7380	7380	0
214	20240215	161100	373121360	7380	7380	7380	7380	0
215	20240215	161000	373121360	7380	7380	7380	7380	0
216	20240215	160900	373121360	7380	7380	7380	7380	0
217	20240215	160800	373121360	7380	7380	7380	7380	0
218	20240215	160700	373121360	7380	7380	7380	7380	0
219	20240215	160600	373121360	7380	7380	7380	7380	0
220	20240215	160500	373121360	7380	7380	7380	7380	0
221	20240215	160400	373121360	7380	7380	7380	7380	0
222	20240215	160300	373121360	7380	7380	7380	7380	0
223	20240215	160200	373121360	7380	7380	7380	7380	0
224	20240215	160100	373121360	7380	7380	7380	7380	0
225	20240215	160000	373121360	7380	7380	7380	7380	0
226	20240215	155900	373121360	7380	7380	7380	7380	0
227	20240215	155800	373121360	7380	7380	7380	7380	0
228	20240215	155700	373121360	7380	7380	7380	7380	0
229	20240215	155600	373121360	7380	7380	7380	7380	0
230	20240215	155500	373121360	7380	7380	7380	7380	0
231	20240215	155400	373121360	7380	7380	7380	7380	0
232	20240215	155300	373121360	7380	7380	7380	7380	0
233	20240215	155200	373121360	7380	7380	7380	7380	0
234	20240215	155100	373121360	7380	7380	7380	7380	0
235	20240215	155000	373121360	7380	7380	7380	7380	0
236	20240215	154900	373121360	7380	7380	7380	7380	0
237	20240215	154800	373121360	7380	7380	7380	7380	0
238	20240215	154700	373121360	7380	7380	7380	7380	0
239	20240215	154600	373121360	7380	7380	7380	7380	0
240	20240215	154500	373121360	7380	7380	7380	7380	0
241	20240215	154400	373121360	7380	7380	7380	7380	0
242	20240215	154300	373121360	7380	7380	7380	7380	2757
243	20240215	154200	373121360	7380	7380	7380	7380	0
244	20240215	154100	373121360	7380	7380	7380	7380	0
245	20240215	154000	373121360	7380	7380	7380	7380	0
246	20240215	153900	373121360	7380	7380	7380	7380	0
247	20240215	153800	373121360	7380	7380	7380	7380	0
248	20240215	153700	373121360	7380	7380	7380	7380	0
249	20240215	153600	373121360	7380	7380	7380	7380	0
250	20240215	153500	373121360	7380	7380	7380	7380	0
251	20240215	153400	373121360	7380	7380	7380	7380	0
252	20240215	153300	373121360	7380	7380	7380	7380	0
253	20240215	153200	373121360	7380	7380	7380	7380	0
254	20240215	153100	373121360	7380	7380	7380	7380	0
255	20240215	153000	373121360	7380	7380	7380	7380	2757
256	20240215	152900	352774700	7360	7360	7360	7360	0
257	20240215	152800	352774700	7360	7360	7360	7360	0
258	20240215	152700	352774700	7360	7360	7360	7360	0
259	20240215	152600	352774700	7360	7360	7360	7360	0
260	20240215	152500	352774700	7360	7360	7360	7360	0
261	20240215	152400	352774700	7360	7360	7360	7360	0
262	20240215	152300	352774700	7360	7360	7360	7360	0
263	20240215	152200	352774700	7360	7360	7360	7360	0
264	20240215	152100	352774700	7360	7360	7360	7360	0
265	20240215	152000	352774700	7360	7360	7360	7360	0
266	20240215	151900	352774700	7360	7340	7360	7330	3195
267	20240215	151800	329336560	7340	7360	7360	7340	585
268	20240215	151700	325032080	7340	7340	7350	7340	62
269	20240215	151600	324576800	7360	7350	7360	7340	737
270	20240215	151500	319159980	7340	7340	7340	7340	1
271	20240215	151400	319152640	7350	7340	7350	7340	160
272	20240215	151300	317976880	7340	7340	7340	7340	20
273	20240215	151200	317830080	7360	7360	7360	7360	119
274	20240215	151100	316954240	7360	7360	7360	7360	1
275	20240215	151000	316946880	7340	7340	7340	7340	255
276	20240215	150900	315075180	7340	7370	7370	7340	74
277	20240215	150800	314530100	7370	7340	7370	7340	3
278	20240215	150700	314508030	7360	7340	7360	7340	133
279	20240215	150600	313529690	7340	7340	7340	7340	0
280	20240215	150500	313529690	7340	7340	7340	7340	27
281	20240215	150400	313331510	7340	7350	7350	7340	29
282	20240215	150300	313118630	7350	7340	7350	7340	42
283	20240215	150200	312810240	7360	7350	7360	7350	16
284	20240215	150100	312692630	7340	7340	7340	7340	0
285	20240215	150000	312692630	7340	7350	7350	7340	29
286	20240215	145900	312479760	7340	7340	7340	7340	58
287	20240215	145800	312054040	7350	7340	7350	7340	39
288	20240215	145700	311767680	7340	7340	7340	7340	0
289	20240215	145600	311767680	7340	7340	7340	7340	60
290	20240215	145500	311327280	7360	7360	7360	7360	0
291	20240215	145400	311327280	7360	7360	7360	7360	0
292	20240215	145300	311327280	7360	7360	7360	7360	0
293	20240215	145200	311327280	7360	7360	7360	7360	0
294	20240215	145100	311327280	7360	7360	7360	7360	1
295	20240215	145000	311319920	7350	7350	7350	7340	288
296	20240215	144900	309203400	7340	7340	7340	7340	26
297	20240215	144800	309012560	7340	7360	7360	7340	630
298	20240215	144700	304382320	7360	7360	7360	7360	0
299	20240215	144600	304382320	7360	7360	7360	7360	0
300	20240215	144500	304382320	7360	7360	7360	7360	0
301	20240215	144400	304382320	7360	7360	7360	7360	0
302	20240215	144300	304382320	7360	7360	7360	7360	0
303	20240215	144200	304382320	7360	7360	7360	7360	137
304	20240215	144100	303374000	7350	7350	7350	7350	28
305	20240215	144000	303168200	7360	7360	7360	7360	5
306	20240215	143900	303131400	7360	7360	7360	7360	0
307	20240215	143800	303131400	7360	7360	7360	7360	13
308	20240215	143700	303035720	7360	7360	7360	7360	109
309	20240215	143600	302233480	7360	7360	7360	7360	0
310	20240215	143500	302233480	7360	7360	7360	7360	26
311	20240215	143400	302042120	7370	7370	7370	7370	0
312	20240215	143300	302042120	7370	7370	7370	7370	0
313	20240215	143200	302042120	7370	7370	7370	7370	0
314	20240215	143100	302042120	7370	7360	7370	7350	66
315	20240215	143000	301556370	7360	7360	7360	7360	51
316	20240215	142900	301181010	7360	7360	7360	7360	0
317	20240215	142800	301181010	7360	7360	7360	7360	0
318	20240215	142700	301181010	7360	7360	7360	7360	10
319	20240215	142600	301107410	7370	7370	7370	7370	1
320	20240215	142500	301100040	7350	7350	7350	7350	28
321	20240215	142400	300894240	7350	7350	7350	7350	0
322	20240215	142300	300894240	7350	7350	7350	7350	0
323	20240215	142200	300894240	7350	7350	7350	7350	35
324	20240215	142100	300636990	7360	7360	7360	7360	116
325	20240215	142000	299783230	7360	7360	7360	7360	3
326	20240215	141900	299761150	7360	7360	7360	7360	67
327	20240215	141800	299268030	7360	7360	7360	7360	30
328	20240215	141700	299047230	7350	7350	7350	7350	0
329	20240215	141600	299047230	7350	7350	7350	7350	0
330	20240215	141500	299047230	7350	7350	7350	7350	0
331	20240215	141400	299047230	7350	7350	7350	7350	27
332	20240215	141300	298848780	7360	7360	7360	7360	1
333	20240215	141200	298841420	7360	7360	7360	7360	0
334	20240215	141100	298841420	7360	7360	7360	7360	4
335	20240215	141000	298811980	7350	7350	7350	7350	0
336	20240215	140900	298811980	7350	7350	7350	7350	25
337	20240215	140800	298628230	7380	7380	7380	7380	0
338	20240215	140700	298628230	7380	7380	7380	7380	0
339	20240215	140600	298628230	7380	7380	7380	7380	0
340	20240215	140500	298628230	7380	7380	7380	7380	0
341	20240215	140400	298628230	7380	7380	7380	7380	1
342	20240215	140300	298620850	7350	7360	7360	7350	29
343	20240215	140200	298407690	7350	7350	7350	7350	0
344	20240215	140100	298407690	7350	7350	7350	7350	0
345	20240215	140000	298407690	7350	7350	7350	7350	400
346	20240215	135900	295467690	7350	7350	7350	7350	0
347	20240215	135800	295467690	7350	7360	7360	7350	27
348	20240215	135700	295269210	7350	7350	7350	7350	0
349	20240215	135600	295269210	7350	7350	7350	7350	0
350	20240215	135500	295269210	7350	7350	7350	7350	0
351	20240215	135400	295269210	7350	7350	7350	7350	0
352	20240215	135300	295269210	7350	7350	7350	7350	0
353	20240215	135200	295269210	7350	7350	7350	7350	0
354	20240215	135100	295269210	7350	7350	7350	7350	28
355	20240215	135000	295063410	7350	7350	7350	7350	0
356	20240215	134900	295063410	7350	7350	7350	7350	0
357	20240215	134800	295063410	7350	7350	7350	7350	0
358	20240215	134700	295063410	7350	7350	7350	7350	0
359	20240215	134600	295063410	7350	7350	7350	7350	26
360	20240215	134500	294872310	7360	7360	7360	7360	0
361	20240215	134400	294872310	7360	7360	7360	7360	0
362	20240215	134300	294872310	7360	7360	7360	7360	11
363	20240215	134200	294791350	7360	7360	7360	7360	0
364	20240215	134100	294791350	7360	7360	7360	7360	10
365	20240215	134000	294717750	7360	7360	7360	7360	5
366	20240215	133900	294680950	7380	7380	7380	7380	2
367	20240215	133800	294666190	7380	7380	7380	7380	0
368	20240215	133700	294666190	7380	7380	7380	7380	0
369	20240215	133600	294666190	7380	7380	7380	7380	10
370	20240215	133500	294592390	7390	7390	7390	7390	0
371	20240215	133400	294592390	7390	7390	7390	7390	1
372	20240215	133300	294585000	7390	7390	7390	7390	0
373	20240215	133200	294585000	7390	7390	7390	7390	0
374	20240215	133100	294585000	7390	7390	7390	7390	0
375	20240215	133000	294585000	7390	7390	7390	7390	1
376	20240215	132900	294577610	7380	7370	7380	7340	1026
377	20240215	132800	287037910	7370	7370	7370	7370	2
378	20240215	132700	287023170	7370	7360	7370	7360	66
379	20240215	132600	286536790	7360	7360	7360	7360	0
380	20240215	132500	286536790	7360	7370	7370	7360	8
381	20240215	132400	286477900	7350	7350	7350	7350	0
382	20240215	132300	286477900	7350	7350	7350	7350	0
383	20240215	132200	286477900	7350	7350	7350	7350	0
384	20240215	132100	286477900	7350	7360	7360	7350	3000
385	20240215	132000	264414230	7370	7370	7370	7370	10
386	20240215	131900	264340530	7360	7360	7360	7360	26
387	20240215	131800	264149170	7370	7370	7370	7370	0
388	20240215	131700	264149170	7370	7370	7370	7370	0
389	20240215	131600	264149170	7370	7370	7370	7370	0
390	20240215	131500	264149170	7370	7370	7370	7370	13
391	20240215	131400	264053360	7370	7370	7370	7370	47
392	20240215	131300	263706970	7390	7390	7390	7390	0
393	20240215	131200	263706970	7390	7390	7390	7390	0
394	20240215	131100	263706970	7390	7390	7390	7390	0
395	20240215	131000	263706970	7390	7390	7390	7390	0
396	20240215	130900	263706970	7390	7390	7390	7390	0
397	20240215	130800	263706970	7390	7390	7390	7390	1
398	20240215	130700	263699580	7370	7370	7370	7370	0
399	20240215	130600	263699580	7370	7370	7370	7370	0
400	20240215	130500	263699580	7370	7370	7370	7370	0
401	20240215	130400	263699580	7370	7370	7370	7370	37
402	20240215	130300	263426890	7370	7370	7370	7370	1
403	20240215	130200	263419520	7390	7390	7390	7390	1
404	20240215	130100	263412130	7360	7360	7360	7360	28
405	20240215	130000	263206050	7360	7360	7370	7360	1300
406	20240215	125900	253636740	7370	7370	7370	7370	200
407	20240215	125800	252162740	7370	7370	7370	7370	0
408	20240215	125700	252162740	7370	7380	7380	7370	350
409	20240215	125600	249583230	7370	7370	7370	7370	0
410	20240215	125500	249583230	7370	7370	7370	7370	0
411	20240215	125400	249583230	7370	7370	7370	7370	0
412	20240215	125300	249583230	7370	7370	7370	7370	27
413	20240215	125200	249384240	7390	7390	7390	7390	0
414	20240215	125100	249384240	7390	7390	7390	7390	2
415	20240215	125000	249369460	7370	7370	7370	7370	100
416	20240215	124900	248632460	7370	7370	7370	7370	0
417	20240215	124800	248632460	7370	7370	7370	7370	0
418	20240215	124700	248632460	7370	7370	7370	7370	0
419	20240215	124600	248632460	7370	7370	7370	7370	0
420	20240215	124500	248632460	7370	7370	7370	7370	27
421	20240215	124400	248433470	7380	7380	7380	7380	3
422	20240215	124300	248411330	7380	7380	7380	7380	0
423	20240215	124200	248411330	7380	7380	7380	7380	202
424	20240215	124100	246920570	7400	7400	7400	7400	0
425	20240215	124000	246920570	7400	7400	7400	7400	11
426	20240215	123900	246839170	7400	7400	7400	7400	0
427	20240215	123800	246839170	7400	7400	7400	7400	0
428	20240215	123700	246839170	7400	7400	7400	7400	0
429	20240215	123600	246839170	7400	7390	7400	7390	706
430	20240215	123500	241616020	7390	7390	7390	7390	0
431	20240215	123400	241616020	7390	7390	7390	7390	0
432	20240215	123300	241616020	7390	7390	7390	7390	0
433	20240215	123200	241616020	7390	7390	7390	7390	0
434	20240215	123100	241616020	7390	7390	7390	7390	0
435	20240215	123000	241616020	7390	7380	7390	7380	3
436	20240215	122900	241593860	7370	7370	7370	7370	24
437	20240215	122800	241416980	7370	7370	7370	7370	0
438	20240215	122700	241416980	7370	7370	7370	7370	0
439	20240215	122600	241416980	7370	7370	7370	7370	0
440	20240215	122500	241416980	7370	7370	7370	7370	0
441	20240215	122400	241416980	7370	7370	7370	7370	0
442	20240215	122300	241416980	7370	7370	7370	7370	0
443	20240215	122200	241416980	7370	7370	7370	7370	23
444	20240215	122100	241247470	7360	7360	7360	7360	0
445	20240215	122000	241247470	7360	7360	7360	7360	0
446	20240215	121900	241247470	7360	7360	7360	7360	0
447	20240215	121800	241247470	7360	7360	7360	7360	0
448	20240215	121700	241247470	7360	7360	7360	7360	0
449	20240215	121600	241247470	7360	7360	7360	7360	0
450	20240215	121500	241247470	7360	7360	7360	7360	0
451	20240215	121400	241247470	7360	7360	7360	7360	24
452	20240215	121300	241070830	7360	7360	7360	7360	0
453	20240215	121200	241070830	7360	7360	7360	7360	0
454	20240215	121100	241070830	7360	7360	7360	7360	0
455	20240215	121000	241070830	7360	7360	7360	7360	487
456	20240215	120900	237486510	7360	7360	7360	7360	1
457	20240215	120800	237479150	7360	7360	7360	7360	0
458	20240215	120700	237479150	7360	7360	7360	7360	0
459	20240215	120600	237479150	7360	7360	7360	7360	25
460	20240215	120500	237295150	7360	7360	7360	7360	0
461	20240215	120400	237295150	7360	7360	7360	7360	0
462	20240215	120300	237295150	7360	7380	7380	7360	551
463	20240215	120200	233238680	7370	7370	7370	7370	0
464	20240215	120100	233238680	7370	7370	7370	7370	0
465	20240215	120000	233238680	7370	7370	7370	7370	0
466	20240215	115900	233238680	7370	7370	7370	7370	0
467	20240215	115800	233238680	7370	7370	7370	7370	26
468	20240215	115700	233047060	7390	7390	7390	7390	115
469	20240215	115600	232197210	7390	7390	7390	7390	0
470	20240215	115500	232197210	7390	7390	7390	7390	0
471	20240215	115400	232197210	7390	7390	7390	7390	0
472	20240215	115300	232197210	7390	7390	7390	7390	0
473	20240215	115200	232197210	7390	7360	7390	7360	230
474	20240215	115100	230501410	7360	7360	7360	7360	25
475	20240215	115000	230317410	7370	7370	7370	7370	1
476	20240215	114900	230310040	7370	7370	7370	7370	47
477	20240215	114800	229963650	7370	7370	7370	7370	0
478	20240215	114700	229963650	7370	7370	7370	7370	10
479	20240215	114600	229889950	7370	7370	7370	7370	0
480	20240215	114500	229889950	7370	7370	7370	7370	0
481	20240215	114400	229889950	7370	7370	7370	7370	3
482	20240215	114300	229867840	7370	7370	7370	7370	0
483	20240215	114200	229867840	7370	7370	7370	7370	8
484	20240215	114100	229808880	7360	7360	7360	7360	0
485	20240215	114000	229808880	7360	7360	7360	7360	0
486	20240215	113900	229808880	7360	7360	7360	7360	28
487	20240215	113800	229602800	7370	7370	7370	7370	377
488	20240215	113700	226824310	7370	7370	7370	7370	0
489	20240215	113600	226824310	7370	7370	7370	7370	0
490	20240215	113500	226824310	7370	7370	7370	7370	0
491	20240215	113400	226824310	7370	7370	7370	7370	0
492	20240215	113300	226824310	7370	7370	7370	7370	0
493	20240215	113200	226824310	7370	7370	7370	7370	23
494	20240215	113100	226654800	7360	7360	7360	7360	0
495	20240215	113000	226654800	7360	7360	7360	7360	0
496	20240215	112900	226654800	7360	7360	7360	7360	0
497	20240215	112800	226654800	7360	7360	7360	7360	0
498	20240215	112700	226654800	7360	7360	7360	7360	150
499	20240215	112600	225550800	7360	7360	7360	7360	0
500	20240215	112500	225550800	7360	7360	7360	7360	10
501	20240215	112400	225477200	7360	7360	7360	7360	191
502	20240215	112300	224071440	7360	7360	7360	7360	16
503	20240215	112200	223953680	7360	7370	7370	7360	100
504	20240215	112100	223217240	7370	7380	7380	7370	143
505	20240215	112000	222163220	7380	7390	7390	7380	11
506	20240215	111900	222081940	7370	7370	7370	7370	0
507	20240215	111800	222081940	7370	7370	7370	7370	0
508	20240215	111700	222081940	7370	7370	7370	7370	24
509	20240215	111600	221905060	7370	7370	7370	7370	0
510	20240215	111500	221905060	7370	7370	7370	7370	8
511	20240215	111400	221846100	7360	7360	7360	7360	0
512	20240215	111300	221846100	7360	7360	7360	7360	0
513	20240215	111200	221846100	7360	7360	7360	7360	0
514	20240215	111100	221846100	7360	7360	7360	7360	0
515	20240215	111000	221846100	7360	7360	7360	7360	0
516	20240215	110900	221846100	7360	7360	7360	7360	0
517	20240215	110800	221846100	7360	7360	7360	7360	27
518	20240215	110700	221647380	7370	7370	7370	7370	0
519	20240215	110600	221647380	7370	7380	7380	7370	9
520	20240215	110500	221581030	7370	7370	7370	7370	0
521	20240215	110400	221581030	7370	7370	7370	7370	0
522	20240215	110300	221581030	7370	7370	7370	7370	0
523	20240215	110200	221581030	7370	7370	7370	7370	0
524	20240215	110100	221581030	7370	7370	7370	7370	1
525	20240215	110000	221573660	7370	7370	7370	7370	0
526	20240215	105900	221573660	7370	7370	7370	7370	28
527	20240215	105800	221367300	7370	7370	7370	7370	0
528	20240215	105700	221367300	7370	7370	7370	7370	100
529	20240215	105600	220630300	7390	7390	7390	7390	0
530	20240215	105500	220630300	7390	7390	7390	7390	20
531	20240215	105400	220482500	7370	7370	7370	7370	0
532	20240215	105300	220482500	7370	7370	7370	7370	0
533	20240215	105200	220482500	7370	7370	7370	7370	27
534	20240215	105100	220283510	7380	7380	7380	7380	0
535	20240215	105000	220283510	7380	7380	7380	7380	10
536	20240215	104900	220209710	7360	7360	7360	7360	0
537	20240215	104800	220209710	7360	7390	7390	7360	710
538	20240215	104700	214983320	7400	7400	7400	7400	10
539	20240215	104600	214909320	7400	7400	7400	7400	0
540	20240215	104500	214909320	7400	7400	7400	7400	1
541	20240215	104400	214901920	7380	7380	7380	7380	0
542	20240215	104300	214901920	7380	7400	7400	7380	5
543	20240215	104200	214864960	7380	7400	7400	7380	4
544	20240215	104100	214835380	7380	7380	7380	7380	0
545	20240215	104000	214835380	7380	7380	7380	7380	0
546	20240215	103900	214835380	7380	7380	7380	7380	0
547	20240215	103800	214835380	7380	7380	7380	7380	0
548	20240215	103700	214835380	7380	7380	7380	7380	0
549	20240215	103600	214835380	7380	7380	7380	7380	0
550	20240215	103500	214835380	7380	7380	7380	7380	1
551	20240215	103400	214828000	7380	7380	7380	7380	0
552	20240215	103300	214828000	7380	7380	7380	7380	0
553	20240215	103200	214828000	7380	7380	7380	7380	0
554	20240215	103100	214828000	7380	7380	7380	7380	50
555	20240215	103000	214459000	7380	7380	7380	7380	0
556	20240215	102900	214459000	7380	7380	7380	7380	0
557	20240215	102800	214459000	7380	7380	7380	7380	620
558	20240215	102700	209883400	7360	7370	7370	7360	864
559	20240215	102600	203516820	7370	7370	7370	7370	0
560	20240215	102500	203516820	7370	7370	7370	7370	0
561	20240215	102400	203516820	7370	7370	7370	7370	40
562	20240215	102300	203222020	7370	7370	7370	7370	0
563	20240215	102200	203222020	7370	7370	7370	7370	0
564	20240215	102100	203222020	7370	7370	7370	7370	1
565	20240215	102000	203214650	7360	7360	7360	7360	0
566	20240215	101900	203214650	7360	7360	7360	7360	0
567	20240215	101800	203214650	7360	7360	7360	7360	0
568	20240215	101700	203214650	7360	7360	7360	7360	0
569	20240215	101600	203214650	7360	7360	7360	7360	0
570	20240215	101500	203214650	7360	7360	7360	7360	0
571	20240215	101400	203214650	7360	7390	7390	7360	511
572	20240215	101300	199442490	7400	7400	7400	7400	1
573	20240215	101200	199435090	7400	7400	7400	7400	300
574	20240215	101100	197215090	7390	7390	7390	7390	0
575	20240215	101000	197215090	7390	7390	7390	7390	6
576	20240215	100900	197170750	7390	7390	7390	7390	0
577	20240215	100800	197170750	7390	7390	7390	7390	0
578	20240215	100700	197170750	7390	7390	7390	7390	0
579	20240215	100600	197170750	7390	7400	7400	7390	10
580	20240215	100500	197096800	7390	7390	7390	7390	0
581	20240215	100400	197096800	7390	7390	7390	7390	0
582	20240215	100300	197096800	7390	7390	7390	7390	0
583	20240215	100200	197096800	7390	7390	7390	7390	81
584	20240215	100100	196498210	7370	7370	7370	7370	0
585	20240215	100000	196498210	7370	7370	7370	7370	0
586	20240215	095900	196498210	7370	7370	7370	7370	0
587	20240215	095800	196498210	7370	7370	7370	7370	0
588	20240215	095700	196498210	7370	7370	7370	7370	10
589	20240215	095600	196424510	7370	7370	7370	7370	0
590	20240215	095500	196424510	7370	7370	7370	7370	0
591	20240215	095400	196424510	7370	7370	7370	7370	0
592	20240215	095300	196424510	7370	7370	7370	7370	28
593	20240215	095200	196218150	7360	7360	7360	7360	0
594	20240215	095100	196218150	7360	7380	7380	7360	4287
595	20240215	095000	164659440	7380	7380	7380	7380	0
596	20240215	094900	164659440	7380	7380	7380	7380	5
597	20240215	094800	164622540	7380	7380	7380	7380	0
598	20240215	094700	164622540	7380	7380	7380	7380	0
599	20240215	094600	164622540	7380	7380	7380	7380	100
600	20240215	094500	163884540	7380	7380	7380	7380	0
601	20240215	094400	163884540	7380	7380	7380	7380	100
602	20240215	094300	163146540	7380	7380	7380	7380	1
603	20240215	094200	163139160	7400	7400	7400	7400	4
604	20240215	094100	163109560	7400	7400	7400	7400	0
605	20240215	094000	163109560	7400	7400	7400	7400	0
606	20240215	093900	163109560	7400	7400	7400	7400	8
607	20240215	093800	163050360	7410	7410	7410	7410	2
608	20240215	093700	163035540	7400	7400	7400	7400	1
609	20240215	093600	163028140	7400	7400	7400	7400	1
610	20240215	093500	163020740	7380	7380	7380	7380	101
611	20240215	093400	162275360	7370	7390	7400	7370	2974
612	20240215	093300	140330570	7390	7390	7390	7390	4
613	20240215	093200	140301010	7400	7400	7400	7400	0
614	20240215	093100	140301010	7400	7400	7400	7400	1
615	20240215	093000	140293610	7390	7390	7390	7390	0
616	20240215	092900	140293610	7390	7390	7390	7390	0
617	20240215	092800	140293610	7390	7390	7390	7390	0
618	20240215	092700	140293610	7390	7390	7390	7390	0
619	20240215	092600	140293610	7390	7390	7390	7390	44
620	20240215	092500	139968450	7380	7380	7380	7380	0
621	20240215	092400	139968450	7380	7380	7380	7380	0
622	20240215	092300	139968450	7380	7390	7390	7380	474
623	20240215	092200	136470320	7380	7380	7380	7380	1
624	20240215	092100	136462940	7380	7380	7380	7380	2
625	20240215	092000	136448180	7410	7410	7410	7410	0
626	20240215	091900	136448180	7410	7410	7410	7410	0
627	20240215	091800	136448180	7410	7410	7410	7410	0
628	20240215	091700	136448180	7410	7410	7410	7410	0
629	20240215	091600	136448180	7410	7410	7410	7410	0
630	20240215	091500	136448180	7410	7410	7410	7410	0
631	20240215	091400	136448180	7410	7410	7410	7410	0
632	20240215	091300	136448180	7410	7410	7410	7410	0
633	20240215	091200	136448180	7410	7410	7410	7410	0
634	20240215	091100	136448180	7410	7390	7410	7390	160
635	20240215	091000	135265100	7420	7420	7420	7420	0
636	20240215	090900	135265100	7420	7420	7420	7420	13
637	20240215	090800	135168640	7390	7380	7390	7380	401
638	20240215	090700	132206250	7360	7360	7360	7360	0
639	20240215	090600	132206250	7360	7370	7370	7360	119
640	20240215	090500	131329840	7360	7380	7380	7320	3264
641	20240215	090400	107367440	7340	7400	7400	7340	6000
642	20240215	090300	63194980	7420	7400	7420	7400	16
643	20240215	090200	63076540	7410	7410	7410	7400	117
644	20240215	090100	62209990	7400	7400	7400	7400	0
645	20240215	090000	62209990	7400	7420	7420	7400	8395