KissMeData/435620/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212700	197158280	9350	9350	9350	9350	499
3	20240215	212600	197158280	9350	9350	9350	9350	0
4	20240215	212500	197158280	9350	9350	9350	9350	0
5	20240215	212400	197158280	9350	9350	9350	9350	0
6	20240215	212300	197158280	9350	9350	9350	9350	0
7	20240215	212200	197158280	9350	9350	9350	9350	0
8	20240215	212100	197158280	9350	9350	9350	9350	0
9	20240215	212000	197158280	9350	9350	9350	9350	0
10	20240215	211900	197158280	9350	9350	9350	9350	0
11	20240215	211800	197158280	9350	9350	9350	9350	0
12	20240215	211700	197158280	9350	9350	9350	9350	0
13	20240215	211600	197158280	9350	9350	9350	9350	0
14	20240215	211500	197158280	9350	9350	9350	9350	0
15	20240215	211400	197158280	9350	9350	9350	9350	0
16	20240215	211300	197158280	9350	9350	9350	9350	0
17	20240215	211200	197158280	9350	9350	9350	9350	0
18	20240215	211100	197158280	9350	9350	9350	9350	0
19	20240215	211000	197158280	9350	9350	9350	9350	0
20	20240215	210900	197158280	9350	9350	9350	9350	0
21	20240215	210800	197158280	9350	9350	9350	9350	0
22	20240215	210700	197158280	9350	9350	9350	9350	0
23	20240215	210600	197158280	9350	9350	9350	9350	0
24	20240215	210500	197158280	9350	9350	9350	9350	0
25	20240215	210400	197158280	9350	9350	9350	9350	0
26	20240215	210300	197158280	9350	9350	9350	9350	0
27	20240215	210200	197158280	9350	9350	9350	9350	0
28	20240215	210100	197158280	9350	9350	9350	9350	0
29	20240215	210000	197158280	9350	9350	9350	9350	0
30	20240215	205900	197158280	9350	9350	9350	9350	0
31	20240215	205800	197158280	9350	9350	9350	9350	0
32	20240215	205700	197158280	9350	9350	9350	9350	499
33	20240215	205600	197158280	9350	9350	9350	9350	0
34	20240215	205500	197158280	9350	9350	9350	9350	0
35	20240215	205400	197158280	9350	9350	9350	9350	0
36	20240215	205300	197158280	9350	9350	9350	9350	0
37	20240215	205200	197158280	9350	9350	9350	9350	0
38	20240215	205100	197158280	9350	9350	9350	9350	0
39	20240215	205000	197158280	9350	9350	9350	9350	0
40	20240215	204900	197158280	9350	9350	9350	9350	0
41	20240215	204800	197158280	9350	9350	9350	9350	0
42	20240215	204700	197158280	9350	9350	9350	9350	0
43	20240215	204600	197158280	9350	9350	9350	9350	0
44	20240215	204500	197158280	9350	9350	9350	9350	0
45	20240215	204400	197158280	9350	9350	9350	9350	0
46	20240215	204300	197158280	9350	9350	9350	9350	0
47	20240215	204200	197158280	9350	9350	9350	9350	0
48	20240215	204100	197158280	9350	9350	9350	9350	0
49	20240215	204000	197158280	9350	9350	9350	9350	0
50	20240215	203900	197158280	9350	9350	9350	9350	0
51	20240215	203800	197158280	9350	9350	9350	9350	0
52	20240215	203700	197158280	9350	9350	9350	9350	0
53	20240215	203600	197158280	9350	9350	9350	9350	0
54	20240215	203500	197158280	9350	9350	9350	9350	0
55	20240215	203400	197158280	9350	9350	9350	9350	0
56	20240215	203300	197158280	9350	9350	9350	9350	0
57	20240215	203200	197158280	9350	9350	9350	9350	0
58	20240215	203100	197158280	9350	9350	9350	9350	0
59	20240215	203000	197158280	9350	9350	9350	9350	0
60	20240215	202900	197158280	9350	9350	9350	9350	0
61	20240215	202800	197158280	9350	9350	9350	9350	0
62	20240215	202700	197158280	9350	9350	9350	9350	499
63	20240215	202600	197158280	9350	9350	9350	9350	0
64	20240215	202500	197158280	9350	9350	9350	9350	0
65	20240215	202400	197158280	9350	9350	9350	9350	0
66	20240215	202300	197158280	9350	9350	9350	9350	0
67	20240215	202200	197158280	9350	9350	9350	9350	0
68	20240215	202100	197158280	9350	9350	9350	9350	0
69	20240215	202000	197158280	9350	9350	9350	9350	0
70	20240215	201900	197158280	9350	9350	9350	9350	0
71	20240215	201800	197158280	9350	9350	9350	9350	0
72	20240215	201700	197158280	9350	9350	9350	9350	0
73	20240215	201600	197158280	9350	9350	9350	9350	0
74	20240215	201500	197158280	9350	9350	9350	9350	0
75	20240215	201400	197158280	9350	9350	9350	9350	0
76	20240215	201300	197158280	9350	9350	9350	9350	0
77	20240215	201200	197158280	9350	9350	9350	9350	0
78	20240215	201100	197158280	9350	9350	9350	9350	0
79	20240215	201000	197158280	9350	9350	9350	9350	0
80	20240215	200900	197158280	9350	9350	9350	9350	0
81	20240215	200800	197158280	9350	9350	9350	9350	0
82	20240215	200700	197158280	9350	9350	9350	9350	0
83	20240215	200600	197158280	9350	9350	9350	9350	0
84	20240215	200500	197158280	9350	9350	9350	9350	0
85	20240215	200400	197158280	9350	9350	9350	9350	0
86	20240215	200300	197158280	9350	9350	9350	9350	0
87	20240215	200200	197158280	9350	9350	9350	9350	0
88	20240215	200100	197158280	9350	9350	9350	9350	0
89	20240215	200000	197158280	9350	9350	9350	9350	0
90	20240215	195900	197158280	9350	9350	9350	9350	0
91	20240215	195800	197158280	9350	9350	9350	9350	0
92	20240215	195700	197158280	9350	9350	9350	9350	499
93	20240215	195600	197158280	9350	9350	9350	9350	0
94	20240215	195500	197158280	9350	9350	9350	9350	0
95	20240215	195400	197158280	9350	9350	9350	9350	0
96	20240215	195300	197158280	9350	9350	9350	9350	0
97	20240215	195200	197158280	9350	9350	9350	9350	0
98	20240215	195100	197158280	9350	9350	9350	9350	0
99	20240215	195000	197158280	9350	9350	9350	9350	0
100	20240215	194900	197158280	9350	9350	9350	9350	0
101	20240215	194800	197158280	9350	9350	9350	9350	0
102	20240215	194700	197158280	9350	9350	9350	9350	0
103	20240215	194600	197158280	9350	9350	9350	9350	0
104	20240215	194500	197158280	9350	9350	9350	9350	0
105	20240215	194400	197158280	9350	9350	9350	9350	0
106	20240215	194300	197158280	9350	9350	9350	9350	0
107	20240215	194200	197158280	9350	9350	9350	9350	0
108	20240215	194100	197158280	9350	9350	9350	9350	0
109	20240215	194000	197158280	9350	9350	9350	9350	0
110	20240215	193900	197158280	9350	9350	9350	9350	0
111	20240215	193800	197158280	9350	9350	9350	9350	0
112	20240215	193700	197158280	9350	9350	9350	9350	0
113	20240215	193600	197158280	9350	9350	9350	9350	0
114	20240215	193500	197158280	9350	9350	9350	9350	0
115	20240215	193400	197158280	9350	9350	9350	9350	0
116	20240215	193300	197158280	9350	9350	9350	9350	0
117	20240215	193200	197158280	9350	9350	9350	9350	0
118	20240215	193100	197158280	9350	9350	9350	9350	0
119	20240215	193000	197158280	9350	9350	9350	9350	0
120	20240215	192900	197158280	9350	9350	9350	9350	0
121	20240215	192800	197158280	9350	9350	9350	9350	0
122	20240215	192700	197158280	9350	9350	9350	9350	499
123	20240215	192600	197158280	9350	9350	9350	9350	0
124	20240215	192500	197158280	9350	9350	9350	9350	0
125	20240215	192400	197158280	9350	9350	9350	9350	0
126	20240215	192300	197158280	9350	9350	9350	9350	0
127	20240215	192200	197158280	9350	9350	9350	9350	0
128	20240215	192100	197158280	9350	9350	9350	9350	0
129	20240215	192000	197158280	9350	9350	9350	9350	0
130	20240215	191900	197158280	9350	9350	9350	9350	0
131	20240215	191800	197158280	9350	9350	9350	9350	0
132	20240215	191700	197158280	9350	9350	9350	9350	0
133	20240215	191600	197158280	9350	9350	9350	9350	0
134	20240215	191500	197158280	9350	9350	9350	9350	0
135	20240215	191400	197158280	9350	9350	9350	9350	0
136	20240215	191300	197158280	9350	9350	9350	9350	0
137	20240215	191200	197158280	9350	9350	9350	9350	0
138	20240215	191100	197158280	9350	9350	9350	9350	0
139	20240215	191000	197158280	9350	9350	9350	9350	0
140	20240215	190900	197158280	9350	9350	9350	9350	0
141	20240215	190800	197158280	9350	9350	9350	9350	0
142	20240215	190700	197158280	9350	9350	9350	9350	0
143	20240215	190600	197158280	9350	9350	9350	9350	0
144	20240215	190500	197158280	9350	9350	9350	9350	0
145	20240215	190400	197158280	9350	9350	9350	9350	0
146	20240215	190300	197158280	9350	9350	9350	9350	0
147	20240215	190200	197158280	9350	9350	9350	9350	0
148	20240215	190100	197158280	9350	9350	9350	9350	0
149	20240215	190000	197158280	9350	9350	9350	9350	0
150	20240215	185900	197158280	9350	9350	9350	9350	0
151	20240215	185800	197158280	9350	9350	9350	9350	0
152	20240215	185700	197158280	9350	9350	9350	9350	499
153	20240215	185600	197158280	9350	9350	9350	9350	0
154	20240215	185500	197158280	9350	9350	9350	9350	0
155	20240215	185400	197158280	9350	9350	9350	9350	0
156	20240215	185300	197158280	9350	9350	9350	9350	0
157	20240215	185200	197158280	9350	9350	9350	9350	0
158	20240215	185100	197158280	9350	9350	9350	9350	0
159	20240215	185000	197158280	9350	9350	9350	9350	0
160	20240215	184900	197158280	9350	9350	9350	9350	0
161	20240215	184800	197158280	9350	9350	9350	9350	0
162	20240215	184700	197158280	9350	9350	9350	9350	0
163	20240215	184600	197158280	9350	9350	9350	9350	0
164	20240215	184500	197158280	9350	9350	9350	9350	0
165	20240215	184400	197158280	9350	9350	9350	9350	0
166	20240215	184300	197158280	9350	9350	9350	9350	0
167	20240215	184200	197158280	9350	9350	9350	9350	0
168	20240215	184100	197158280	9350	9350	9350	9350	0
169	20240215	184000	197158280	9350	9350	9350	9350	0
170	20240215	183900	197158280	9350	9350	9350	9350	0
171	20240215	183800	197158280	9350	9350	9350	9350	0
172	20240215	183700	197158280	9350	9350	9350	9350	0
173	20240215	183600	197158280	9350	9350	9350	9350	0
174	20240215	183500	197158280	9350	9350	9350	9350	0
175	20240215	183400	197158280	9350	9350	9350	9350	0
176	20240215	183300	197158280	9350	9350	9350	9350	0
177	20240215	183200	197158280	9350	9350	9350	9350	0
178	20240215	183100	197158280	9350	9350	9350	9350	0
179	20240215	183000	197158280	9350	9350	9350	9350	0
180	20240215	182900	197158280	9350	9350	9350	9350	0
181	20240215	182800	197158280	9350	9350	9350	9350	0
182	20240215	182700	197158280	9350	9350	9350	9350	499
183	20240215	182600	197158280	9350	9350	9350	9350	0
184	20240215	182500	197158280	9350	9350	9350	9350	0
185	20240215	182400	197158280	9350	9350	9350	9350	0
186	20240215	182300	197158280	9350	9350	9350	9350	0
187	20240215	182200	197158280	9350	9350	9350	9350	0
188	20240215	182100	197158280	9350	9350	9350	9350	0
189	20240215	182000	197158280	9350	9350	9350	9350	0
190	20240215	181900	197158280	9350	9350	9350	9350	0
191	20240215	181800	197158280	9350	9350	9350	9350	0
192	20240215	181700	197158280	9350	9350	9350	9350	0
193	20240215	181600	197158280	9350	9350	9350	9350	0
194	20240215	181500	197158280	9350	9350	9350	9350	0
195	20240215	181400	197158280	9350	9350	9350	9350	0
196	20240215	181300	197158280	9350	9350	9350	9350	0
197	20240215	181200	197158280	9350	9350	9350	9350	0
198	20240215	181100	197158280	9350	9350	9350	9350	0
199	20240215	181000	197158280	9350	9350	9350	9350	0
200	20240215	180900	197158280	9350	9350	9350	9350	0
201	20240215	180800	197158280	9350	9350	9350	9350	0
202	20240215	180700	197158280	9350	9350	9350	9350	0
203	20240215	180600	197158280	9350	9350	9350	9350	0
204	20240215	180500	197158280	9350	9350	9350	9350	0
205	20240215	180400	197158280	9350	9350	9350	9350	0
206	20240215	180300	197158280	9350	9350	9350	9350	0
207	20240215	180200	197158280	9350	9350	9350	9350	0
208	20240215	180100	197158280	9350	9350	9350	9350	0
209	20240215	180000	197158280	9350	9350	9350	9350	0
210	20240215	175900	197158280	9350	9350	9350	9350	0
211	20240215	175800	197158280	9350	9350	9350	9350	0
212	20240215	175700	197158280	9350	9350	9350	9350	499
213	20240215	175600	197158280	9350	9350	9350	9350	0
214	20240215	175500	197158280	9350	9350	9350	9350	0
215	20240215	175400	197158280	9350	9350	9350	9350	0
216	20240215	175300	197158280	9350	9350	9350	9350	0
217	20240215	175200	197158280	9350	9350	9350	9350	0
218	20240215	175100	197158280	9350	9350	9350	9350	0
219	20240215	175000	197158280	9350	9350	9350	9350	0
220	20240215	174900	197158280	9350	9350	9350	9350	0
221	20240215	174800	197158280	9350	9350	9350	9350	0
222	20240215	174700	197158280	9350	9350	9350	9350	0
223	20240215	174600	197158280	9350	9350	9350	9350	0
224	20240215	174500	197158280	9350	9350	9350	9350	0
225	20240215	174400	197158280	9350	9350	9350	9350	0
226	20240215	174300	197158280	9350	9350	9350	9350	0
227	20240215	174200	197158280	9350	9350	9350	9350	0
228	20240215	174100	197158280	9350	9350	9350	9350	0
229	20240215	174000	197158280	9350	9350	9350	9350	0
230	20240215	173900	197158280	9350	9350	9350	9350	0
231	20240215	173800	197158280	9350	9350	9350	9350	0
232	20240215	173700	197158280	9350	9350	9350	9350	0
233	20240215	173600	197158280	9350	9350	9350	9350	0
234	20240215	173500	197158280	9350	9350	9350	9350	0
235	20240215	173400	197158280	9350	9350	9350	9350	0
236	20240215	173300	197158280	9350	9350	9350	9350	0
237	20240215	173200	197158280	9350	9350	9350	9350	0
238	20240215	173100	197158280	9350	9350	9350	9350	0
239	20240215	173000	197158280	9350	9350	9350	9350	0
240	20240215	172900	197158280	9350	9350	9350	9350	0
241	20240215	172800	197158280	9350	9350	9350	9350	0
242	20240215	172700	197158280	9350	9350	9350	9350	499
243	20240215	172600	197158280	9350	9350	9350	9350	0
244	20240215	172500	197158280	9350	9350	9350	9350	0
245	20240215	172400	197158280	9350	9350	9350	9350	0
246	20240215	172300	197158280	9350	9350	9350	9350	0
247	20240215	172200	197158280	9350	9350	9350	9350	0
248	20240215	172100	197158280	9350	9350	9350	9350	0
249	20240215	172000	197158280	9350	9350	9350	9350	0
250	20240215	171900	197158280	9350	9350	9350	9350	0
251	20240215	171800	197158280	9350	9350	9350	9350	0
252	20240215	171700	197158280	9350	9350	9350	9350	0
253	20240215	171600	197158280	9350	9350	9350	9350	0
254	20240215	171500	197158280	9350	9350	9350	9350	0
255	20240215	171400	197158280	9350	9350	9350	9350	0
256	20240215	171300	197158280	9350	9350	9350	9350	0
257	20240215	171200	197158280	9350	9350	9350	9350	0
258	20240215	171100	197158280	9350	9350	9350	9350	0
259	20240215	171000	197158280	9350	9350	9350	9350	0
260	20240215	170900	197158280	9350	9350	9350	9350	0
261	20240215	170800	197158280	9350	9350	9350	9350	0
262	20240215	170700	197158280	9350	9350	9350	9350	0
263	20240215	170600	197158280	9350	9350	9350	9350	0
264	20240215	170500	197158280	9350	9350	9350	9350	0
265	20240215	170400	197158280	9350	9350	9350	9350	0
266	20240215	170300	197158280	9350	9350	9350	9350	0
267	20240215	170200	197158280	9350	9350	9350	9350	0
268	20240215	170100	197158280	9350	9350	9350	9350	0
269	20240215	170000	197158280	9350	9350	9350	9350	0
270	20240215	165900	197158280	9350	9350	9350	9350	0
271	20240215	165800	197158280	9350	9350	9350	9350	0
272	20240215	165700	197158280	9350	9350	9350	9350	499
273	20240215	165600	197158280	9350	9350	9350	9350	0
274	20240215	165500	197158280	9350	9350	9350	9350	0
275	20240215	165400	197158280	9350	9350	9350	9350	0
276	20240215	165300	197158280	9350	9350	9350	9350	0
277	20240215	165200	197158280	9350	9350	9350	9350	0
278	20240215	165100	197158280	9350	9350	9350	9350	0
279	20240215	165000	197158280	9350	9350	9350	9350	0
280	20240215	164900	197158280	9350	9350	9350	9350	0
281	20240215	164800	197158280	9350	9350	9350	9350	0
282	20240215	164700	197158280	9350	9350	9350	9350	0
283	20240215	164600	197158280	9350	9350	9350	9350	0
284	20240215	164500	197158280	9350	9350	9350	9350	0
285	20240215	164400	197158280	9350	9350	9350	9350	0
286	20240215	164300	197158280	9350	9350	9350	9350	0
287	20240215	164200	197158280	9350	9350	9350	9350	0
288	20240215	164100	197158280	9350	9350	9350	9350	0
289	20240215	164000	197158280	9350	9350	9350	9350	0
290	20240215	163900	197158280	9350	9350	9350	9350	0
291	20240215	163800	197158280	9350	9350	9350	9350	0
292	20240215	163700	197158280	9350	9350	9350	9350	0
293	20240215	163600	197158280	9350	9350	9350	9350	0
294	20240215	163500	197158280	9350	9350	9350	9350	0
295	20240215	163400	197158280	9350	9350	9350	9350	0
296	20240215	163300	197158280	9350	9350	9350	9350	0
297	20240215	163200	197158280	9350	9350	9350	9350	0
298	20240215	163100	197158280	9350	9350	9350	9350	0
299	20240215	163000	197158280	9350	9350	9350	9350	0
300	20240215	162900	197158280	9350	9350	9350	9350	0
301	20240215	162800	197158280	9350	9350	9350	9350	0
302	20240215	162700	197158280	9350	9350	9350	9350	499
303	20240215	162600	197158280	9350	9350	9350	9350	0
304	20240215	162500	197158280	9350	9350	9350	9350	0
305	20240215	162400	197158280	9350	9350	9350	9350	0
306	20240215	162300	197158280	9350	9350	9350	9350	0
307	20240215	162200	197158280	9350	9350	9350	9350	0
308	20240215	162100	197158280	9350	9350	9350	9350	0
309	20240215	162000	197158280	9350	9350	9350	9350	0
310	20240215	161900	197158280	9350	9350	9350	9350	0
311	20240215	161800	197158280	9350	9350	9350	9350	0
312	20240215	161700	197158280	9350	9350	9350	9350	0
313	20240215	161600	197158280	9350	9350	9350	9350	0
314	20240215	161500	197158280	9350	9350	9350	9350	0
315	20240215	161400	197158280	9350	9350	9350	9350	0
316	20240215	161300	197158280	9350	9350	9350	9350	0
317	20240215	161200	197158280	9350	9350	9350	9350	0
318	20240215	161100	197158280	9350	9350	9350	9350	0
319	20240215	161000	197158280	9350	9350	9350	9350	0
320	20240215	160900	197158280	9350	9350	9350	9350	0
321	20240215	160800	197158280	9350	9350	9350	9350	0
322	20240215	160700	197158280	9350	9350	9350	9350	0
323	20240215	160600	197158280	9350	9350	9350	9350	0
324	20240215	160500	197158280	9350	9350	9350	9350	0
325	20240215	160400	197158280	9350	9350	9350	9350	0
326	20240215	160300	197158280	9350	9350	9350	9350	0
327	20240215	160200	197158280	9350	9350	9350	9350	0
328	20240215	160100	197158280	9350	9350	9350	9350	0
329	20240215	160000	197158280	9350	9350	9350	9350	0
330	20240215	155900	197158280	9350	9350	9350	9350	0
331	20240215	155800	197158280	9350	9350	9350	9350	0
332	20240215	155700	197158280	9350	9350	9350	9350	499
333	20240215	155600	197158280	9350	9350	9350	9350	0
334	20240215	155500	197158280	9350	9350	9350	9350	0
335	20240215	155400	197158280	9350	9350	9350	9350	0
336	20240215	155300	197158280	9350	9350	9350	9350	0
337	20240215	155200	197158280	9350	9350	9350	9350	0
338	20240215	155100	197158280	9350	9350	9350	9350	0
339	20240215	155000	197158280	9350	9350	9350	9350	0
340	20240215	154900	197158280	9350	9350	9350	9350	0
341	20240215	154800	197158280	9350	9350	9350	9350	0
342	20240215	154700	197158280	9350	9350	9350	9350	0
343	20240215	154600	197158280	9350	9350	9350	9350	0
344	20240215	154500	197158280	9350	9350	9350	9350	0
345	20240215	154400	197158280	9350	9350	9350	9350	0
346	20240215	154300	197158280	9350	9350	9350	9350	0
347	20240215	154200	197158280	9350	9350	9350	9350	0
348	20240215	154100	197158280	9350	9350	9350	9350	0
349	20240215	154000	197158280	9350	9350	9350	9350	0
350	20240215	153900	197158280	9350	9350	9350	9350	0
351	20240215	153800	197158280	9350	9350	9350	9350	0
352	20240215	153700	197158280	9350	9350	9350	9350	0
353	20240215	153600	197158280	9350	9350	9350	9350	0
354	20240215	153500	197158280	9350	9350	9350	9350	0
355	20240215	153400	197158280	9350	9350	9350	9350	0
356	20240215	153300	197158280	9350	9350	9350	9350	0
357	20240215	153200	197158280	9350	9350	9350	9350	0
358	20240215	153100	197158280	9350	9350	9350	9350	0
359	20240215	153000	197158280	9350	9350	9350	9350	499
360	20240215	152900	192492630	9380	9380	9380	9380	0
361	20240215	152800	192492630	9380	9380	9380	9380	0
362	20240215	152700	192492630	9380	9380	9380	9380	0
363	20240215	152600	192492630	9380	9380	9380	9380	0
364	20240215	152500	192492630	9380	9380	9380	9380	0
365	20240215	152400	192492630	9380	9380	9380	9380	0
366	20240215	152300	192492630	9380	9380	9380	9380	0
367	20240215	152200	192492630	9380	9380	9380	9380	0
368	20240215	152100	192492630	9380	9380	9380	9380	0
369	20240215	152000	192492630	9380	9380	9380	9380	0
370	20240215	151900	192492630	9380	9380	9380	9380	5
371	20240215	151800	192445730	9380	9380	9380	9380	10
372	20240215	151700	192351930	9380	9380	9380	9380	0
373	20240215	151600	192351930	9380	9380	9380	9380	0
374	20240215	151500	192351930	9380	9380	9380	9380	16
375	20240215	151400	192201850	9380	9380	9380	9380	0
376	20240215	151300	192201850	9380	9380	9380	9380	0
377	20240215	151200	192201850	9380	9380	9380	9380	0
378	20240215	151100	192201850	9380	9380	9380	9380	74
379	20240215	151000	191507730	9380	9380	9380	9380	40
380	20240215	150900	191132530	9380	9380	9380	9380	0
381	20240215	150800	191132530	9380	9380	9380	9380	16
382	20240215	150700	190982450	9380	9380	9380	9380	0
383	20240215	150600	190982450	9380	9380	9380	9380	0
384	20240215	150500	190982450	9380	9380	9380	9380	9
385	20240215	150400	190898030	9380	9380	9380	9380	5
386	20240215	150300	190851130	9380	9380	9380	9380	0
387	20240215	150200	190851130	9380	9380	9380	9380	0
388	20240215	150100	190851130	9380	9380	9380	9380	15
389	20240215	150000	190710430	9380	9380	9380	9380	0
390	20240215	145900	190710430	9380	9380	9380	9380	0
391	20240215	145800	190710430	9380	9380	9380	9350	18
392	20240215	145700	190541680	9350	9350	9350	9350	0
393	20240215	145600	190541680	9350	9350	9350	9350	0
394	20240215	145500	190541680	9350	9370	9370	9350	82
395	20240215	145400	189774570	9380	9380	9380	9380	16
396	20240215	145300	189624490	9380	9380	9380	9380	1
397	20240215	145200	189615110	9380	9380	9380	9380	0
398	20240215	145100	189615110	9380	9380	9380	9380	9
399	20240215	145000	189530690	9380	9380	9380	9380	5
400	20240215	144900	189483790	9380	9380	9380	9380	0
401	20240215	144800	189483790	9380	9380	9380	9380	0
402	20240215	144700	189483790	9380	9380	9380	9380	16
403	20240215	144600	189333710	9380	9380	9380	9380	0
404	20240215	144500	189333710	9380	9380	9380	9380	0
405	20240215	144400	189333710	9380	9380	9380	9380	29
406	20240215	144300	189061690	9380	9380	9380	9380	5
407	20240215	144200	189014790	9380	9380	9380	9380	0
408	20240215	144100	189014790	9380	9380	9380	9380	0
409	20240215	144000	189014790	9380	9380	9380	9380	15
410	20240215	143900	188874090	9380	9380	9380	9380	0
411	20240215	143800	188874090	9380	9380	9380	9380	5
412	20240215	143700	188827190	9380	9380	9380	9380	10
413	20240215	143600	188733390	9380	9380	9380	9380	5
414	20240215	143500	188686490	9380	9380	9380	9380	0
415	20240215	143400	188686490	9380	9380	9380	9380	0
416	20240215	143300	188686490	9380	9380	9380	9380	16
417	20240215	143200	188536410	9380	9380	9380	9380	0
418	20240215	143100	188536410	9380	9380	9380	9380	0
419	20240215	143000	188536410	9380	9380	9380	9380	9
420	20240215	142900	188451990	9370	9380	9380	9370	8
421	20240215	142800	188376980	9370	9370	9370	9370	3
422	20240215	142700	188348870	9380	9400	9400	9380	282
423	20240215	142600	185702480	9390	9400	9400	9390	7
424	20240215	142500	185636700	9400	9400	9400	9400	0
425	20240215	142400	185636700	9400	9400	9400	9400	0
426	20240215	142300	185636700	9400	9400	9400	9400	10
427	20240215	142200	185542700	9400	9400	9400	9400	5
428	20240215	142100	185495700	9400	9400	9400	9400	0
429	20240215	142000	185495700	9400	9400	9400	9400	11
430	20240215	141900	185392300	9400	9400	9400	9400	0
431	20240215	141800	185392300	9400	9400	9400	9400	5
432	20240215	141700	185345300	9400	9400	9400	9400	0
433	20240215	141600	185345300	9400	9400	9400	9400	1159
434	20240215	141500	174450700	9400	9400	9400	9400	5
435	20240215	141400	174403700	9400	9400	9400	9400	0
436	20240215	141300	174403700	9400	9400	9400	9400	10
437	20240215	141200	174309700	9400	9400	9400	9400	5
438	20240215	141100	174262700	9390	9390	9390	9390	0
439	20240215	141000	174262700	9390	9390	9390	9390	5
440	20240215	140900	174215750	9400	9400	9400	9400	10
441	20240215	140800	174121750	9400	9400	9400	9400	5
442	20240215	140700	174074750	9400	9400	9400	9400	0
443	20240215	140600	174074750	9400	9400	9400	9400	11
444	20240215	140500	173971350	9400	9400	9400	9400	0
445	20240215	140400	173971350	9400	9400	9400	9400	5
446	20240215	140300	173924350	9400	9400	9400	9400	0
447	20240215	140200	173924350	9400	9400	9400	9400	9
448	20240215	140100	173839750	9400	9400	9400	9400	5
449	20240215	140000	173792750	9390	9390	9390	9390	0
450	20240215	135900	173792750	9390	9400	9400	9390	11
451	20240215	135800	173689360	9400	9400	9400	9400	0
452	20240215	135700	173689360	9400	9400	9400	9400	5
453	20240215	135600	173642360	9400	9400	9400	9400	0
454	20240215	135500	173642360	9400	9400	9400	9400	10
455	20240215	135400	173548360	9400	9400	9400	9400	37
456	20240215	135300	173200560	9400	9400	9400	9400	0
457	20240215	135200	173200560	9400	9400	9400	9400	11
458	20240215	135100	173097160	9400	9400	9400	9400	0
459	20240215	135000	173097160	9400	9400	9400	9400	5
460	20240215	134900	173050160	9400	9400	9400	9400	0
461	20240215	134800	173050160	9400	9400	9400	9400	9
462	20240215	134700	172965560	9400	9400	9400	9400	5
463	20240215	134600	172918560	9400	9400	9400	9400	0
464	20240215	134500	172918560	9400	9400	9400	9400	11
465	20240215	134400	172815160	9400	9400	9400	9400	0
466	20240215	134300	172815160	9400	9400	9400	9400	5
467	20240215	134200	172768160	9400	9400	9400	9400	10
468	20240215	134100	172674160	9400	9400	9400	9400	0
469	20240215	134000	172674160	9400	9400	9400	9400	5
470	20240215	133900	172627160	9400	9400	9400	9400	0
471	20240215	133800	172627160	9400	9400	9400	9400	10
472	20240215	133700	172533160	9400	9400	9400	9400	0
473	20240215	133600	172533160	9400	9400	9400	9400	5
474	20240215	133500	172486160	9400	9400	9400	9400	10
475	20240215	133400	172392160	9400	9400	9400	9400	0
476	20240215	133300	172392160	9400	9400	9400	9400	5
477	20240215	133200	172345160	9400	9400	9400	9400	0
478	20240215	133100	172345160	9400	9400	9400	9400	11
479	20240215	133000	172241760	9400	9400	9400	9400	0
480	20240215	132900	172241760	9400	9400	9400	9400	142
481	20240215	132800	170906960	9400	9400	9400	9400	0
482	20240215	132700	170906960	9400	9400	9400	9400	0
483	20240215	132600	170906960	9400	9400	9400	9400	0
484	20240215	132500	170906960	9400	9400	9400	9400	0
485	20240215	132400	170906960	9400	9400	9400	9400	0
486	20240215	132300	170906960	9400	9400	9400	9400	0
487	20240215	132200	170906960	9400	9400	9400	9400	1
488	20240215	132100	170897560	9390	9390	9390	9390	0
489	20240215	132000	170897560	9390	9390	9390	9390	0
490	20240215	131900	170897560	9390	9390	9390	9390	0
491	20240215	131800	170897560	9390	9390	9390	9390	0
492	20240215	131700	170897560	9390	9390	9390	9390	0
493	20240215	131600	170897560	9390	9390	9390	9390	0
494	20240215	131500	170897560	9390	9390	9390	9390	0
495	20240215	131400	170897560	9390	9390	9390	9390	0
496	20240215	131300	170897560	9390	9390	9390	9390	0
497	20240215	131200	170897560	9390	9390	9390	9390	0
498	20240215	131100	170897560	9390	9390	9390	9390	0
499	20240215	131000	170897560	9390	9390	9390	9390	11
500	20240215	130900	170794270	9390	9390	9390	9390	4250
501	20240215	130800	130886770	9390	9390	9390	9390	5
502	20240215	130700	130839820	9390	9390	9390	9390	9
503	20240215	130600	130755310	9390	9390	9390	9390	0
504	20240215	130500	130755310	9390	9390	9390	9390	0
505	20240215	130400	130755310	9390	9390	9390	9390	15
506	20240215	130300	130614460	9390	9390	9390	9390	0
507	20240215	130200	130614460	9390	9390	9390	9390	0
508	20240215	130100	130614460	9390	9390	9390	9390	534
509	20240215	130000	125600200	9390	9390	9390	9390	10
510	20240215	125900	125506300	9390	9390	9390	9390	0
511	20240215	125800	125506300	9390	9390	9390	9390	0
512	20240215	125700	125506300	9390	9390	9390	9390	16
513	20240215	125600	125356060	9390	9390	9390	9390	0
514	20240215	125500	125356060	9390	9390	9390	9390	0
515	20240215	125400	125356060	9390	9390	9390	9390	5
516	20240215	125300	125309110	9390	9390	9390	9390	9
517	20240215	125200	125224600	9390	9390	9390	9390	0
518	20240215	125100	125224600	9390	9390	9390	9390	0
519	20240215	125000	125224600	9390	9390	9390	9390	16
520	20240215	124900	125074360	9390	9390	9390	9390	0
521	20240215	124800	125074360	9390	9390	9390	9390	0
522	20240215	124700	125074360	9390	9390	9390	9390	5
523	20240215	124600	125027410	9390	9390	9390	9390	9
524	20240215	124500	124942900	9380	9380	9380	9380	1
525	20240215	124400	124933520	9390	9390	9390	9390	0
526	20240215	124300	124933520	9390	9390	9390	9390	15
527	20240215	124200	124792670	9390	9390	9390	9390	2
528	20240215	124100	124773890	9390	9390	9390	9390	0
529	20240215	124000	124773890	9390	9390	9390	9390	5
530	20240215	123900	124726940	9390	9390	9390	9390	10
531	20240215	123800	124633040	9390	9390	9390	9390	0
532	20240215	123700	124633040	9390	9390	9390	9390	0
533	20240215	123600	124633040	9390	9390	9390	9390	16
534	20240215	123500	124482800	9390	9390	9390	9390	0
535	20240215	123400	124482800	9390	9390	9390	9390	0
536	20240215	123300	124482800	9390	9390	9390	9390	0
537	20240215	123200	124482800	9390	9390	9390	9390	14
538	20240215	123100	124351340	9390	9390	9390	9390	1
539	20240215	123000	124341950	9390	9390	9390	9390	0
540	20240215	122900	124341950	9390	9390	9390	9390	16
541	20240215	122800	124191710	9390	9390	9390	9390	0
542	20240215	122700	124191710	9390	9390	9390	9390	0
543	20240215	122600	124191710	9390	9390	9390	9390	9
544	20240215	122500	124107200	9390	9390	9390	9390	5
545	20240215	122400	124060250	9390	9390	9390	9390	0
546	20240215	122300	124060250	9390	9390	9390	9390	0
547	20240215	122200	124060250	9390	9390	9390	9390	16
548	20240215	122100	123910010	9390	9390	9390	9390	0
549	20240215	122000	123910010	9390	9390	9390	9390	0
550	20240215	121900	123910010	9390	9390	9390	9390	9
551	20240215	121800	123825500	9390	9390	9390	9390	5
552	20240215	121700	123778550	9390	9390	9390	9390	0
553	20240215	121600	123778550	9390	9390	9390	9390	0
554	20240215	121500	123778550	9390	9390	9390	9390	16
555	20240215	121400	123628310	9390	9390	9390	9390	0
556	20240215	121300	123628310	9390	9390	9390	9390	0
557	20240215	121200	123628310	9390	9390	9390	9390	9
558	20240215	121100	123543800	9390	9390	9390	9390	5
559	20240215	121000	123496850	9390	9390	9390	9390	68
560	20240215	120900	122858330	9390	9390	9390	9390	0
561	20240215	120800	122858330	9390	9390	9390	9380	17
562	20240215	120700	122698710	9390	9390	9390	9390	0
563	20240215	120600	122698710	9390	9390	9390	9390	0
564	20240215	120500	122698710	9390	9390	9390	9390	9
565	20240215	120400	122614200	9390	9390	9390	9390	5
566	20240215	120300	122567250	9390	9390	9390	9390	0
567	20240215	120200	122567250	9390	9390	9390	9390	0
568	20240215	120100	122567250	9390	9390	9390	9390	26
569	20240215	120000	122323110	9390	9390	9390	9390	0
570	20240215	115900	122323110	9390	9390	9390	9390	0
571	20240215	115800	122323110	9390	9390	9390	9390	9
572	20240215	115700	122238600	9390	9390	9390	9390	5
573	20240215	115600	122191650	9390	9390	9390	9390	0
574	20240215	115500	122191650	9390	9390	9390	9390	0
575	20240215	115400	122191650	9390	9390	9390	9390	15
576	20240215	115300	122050800	9390	9390	9390	9390	0
577	20240215	115200	122050800	9390	9390	9390	9390	0
578	20240215	115100	122050800	9390	9390	9390	9390	10
579	20240215	115000	121956900	9390	9390	9390	9390	5
580	20240215	114900	121909950	9390	9390	9390	9390	0
581	20240215	114800	121909950	9390	9390	9390	9390	0
582	20240215	114700	121909950	9390	9390	9390	9390	16
583	20240215	114600	121759710	9390	9390	9390	9390	0
584	20240215	114500	121759710	9390	9390	9390	9390	0
585	20240215	114400	121759710	9390	9390	9390	9390	9
586	20240215	114300	121675200	9390	9390	9390	9390	5
587	20240215	114200	121628250	9390	9390	9390	9390	0
588	20240215	114100	121628250	9390	9390	9390	9390	10
589	20240215	114000	121534350	9390	9390	9390	9390	0
590	20240215	113900	121534350	9390	9390	9390	9390	5
591	20240215	113800	121487400	9390	9390	9390	9390	0
592	20240215	113700	121487400	9390	9390	9390	9390	10
593	20240215	113600	121393500	9390	9390	9390	9390	5
594	20240215	113500	121346550	9390	9390	9390	9390	0
595	20240215	113400	121346550	9390	9390	9390	9390	11
596	20240215	113300	121243260	9390	9390	9390	9390	5
597	20240215	113200	121196310	9380	9380	9380	9380	0
598	20240215	113100	121196310	9380	9380	9380	9380	1
599	20240215	113000	121186930	9390	9390	9390	9390	9
600	20240215	112900	121102420	9390	9390	9390	9390	5
601	20240215	112800	121055470	9390	9390	9390	9390	0
602	20240215	112700	121055470	9390	9390	9390	9390	10
603	20240215	112600	120961570	9390	9390	9390	9390	0
604	20240215	112500	120961570	9390	9390	9390	9390	1805
605	20240215	112400	104012620	9390	9390	9390	9390	0
606	20240215	112300	104012620	9390	9390	9390	9390	10
607	20240215	112200	103918720	9390	9390	9390	9390	5
608	20240215	112100	103871770	9390	9390	9390	9390	0
609	20240215	112000	103871770	9390	9390	9390	9390	11
610	20240215	111900	103768480	9390	9390	9390	9390	0
611	20240215	111800	103768480	9390	9390	9390	9390	5
612	20240215	111700	103721530	9390	9390	9390	9390	0
613	20240215	111600	103721530	9390	9390	9390	9390	9
614	20240215	111500	103637020	9390	9390	9390	9390	16
615	20240215	111400	103486780	9390	9390	9390	9390	0
616	20240215	111300	103486780	9390	9390	9390	9390	11
617	20240215	111200	103383490	9390	9390	9390	9390	0
618	20240215	111100	103383490	9390	9390	9390	9390	5
619	20240215	111000	103336540	9390	9390	9390	9390	0
620	20240215	110900	103336540	9390	9390	9390	9390	9
621	20240215	110800	103252030	9390	9390	9390	9390	5
622	20240215	110700	103205080	9390	9390	9390	9390	0
623	20240215	110600	103205080	9390	9390	9390	9390	10
624	20240215	110500	103111180	9390	9390	9390	9390	0
625	20240215	110400	103111180	9390	9390	9390	9390	5
626	20240215	110300	103064230	9390	9390	9390	9390	10
627	20240215	110200	102970330	9390	9390	9390	9390	0
628	20240215	110100	102970330	9390	9390	9390	9390	5
629	20240215	110000	102923380	9390	9390	9390	9390	0
630	20240215	105900	102923380	9390	9390	9390	9390	11
631	20240215	105800	102820090	9390	9390	9390	9390	0
632	20240215	105700	102820090	9390	9390	9390	9390	5
633	20240215	105600	102773140	9390	9390	9390	9390	9
634	20240215	105500	102688630	9390	9390	9390	9390	0
635	20240215	105400	102688630	9390	9380	9390	9380	5
636	20240215	105300	102641690	9390	9390	9390	9390	0
637	20240215	105200	102641690	9390	9390	9390	9390	10
638	20240215	105100	102547790	9390	9390	9390	9390	0
639	20240215	105000	102547790	9390	9390	9390	9390	5
640	20240215	104900	102500840	9390	9390	9390	9390	10
641	20240215	104800	102406940	9390	9390	9390	9390	0
642	20240215	104700	102406940	9390	9390	9390	9390	5
643	20240215	104600	102359990	9390	9390	9390	9390	0
644	20240215	104500	102359990	9390	9390	9390	9390	11
645	20240215	104400	102256700	9390	9390	9390	9390	0
646	20240215	104300	102256700	9390	9390	9390	9390	5
647	20240215	104200	102209750	9390	9390	9390	9390	9
648	20240215	104100	102125240	9390	9390	9390	9390	0
649	20240215	104000	102125240	9390	9390	9390	9390	5
650	20240215	103900	102078290	9390	9390	9390	9390	0
651	20240215	103800	102078290	9390	9380	9390	9380	10
652	20240215	103700	101984400	9390	9390	9390	9390	0
653	20240215	103600	101984400	9390	9390	9390	9390	5
654	20240215	103500	101937450	9390	9390	9390	9390	10
655	20240215	103400	101843550	9390	9390	9390	9390	0
656	20240215	103300	101843550	9390	9390	9390	9390	5
657	20240215	103200	101796600	9390	9390	9390	9390	0
658	20240215	103100	101796600	9390	9390	9390	9390	11
659	20240215	103000	101693310	9390	9390	9390	9390	0
660	20240215	102900	101693310	9390	9390	9390	9390	5
661	20240215	102800	101646360	9390	9390	9390	9390	9
662	20240215	102700	101561850	9390	9390	9390	9390	0
663	20240215	102600	101561850	9390	9390	9390	9390	5
664	20240215	102500	101514900	9390	9390	9390	9390	10
665	20240215	102400	101421000	9390	9380	9390	9380	2237
666	20240215	102300	80416270	9380	9380	9380	9380	0
667	20240215	102200	80416270	9380	9380	9380	9380	5
668	20240215	102100	80369370	9380	9380	9380	9380	10
669	20240215	102000	80275570	9370	9370	9370	9370	0
670	20240215	101900	80275570	9370	9380	9380	9370	10
671	20240215	101800	80181820	9380	9380	9380	9380	11
672	20240215	101700	80078640	9370	9370	9370	9370	0
673	20240215	101600	80078640	9370	9370	9370	9370	12
674	20240215	101500	79966200	9390	9390	9390	9390	5
675	20240215	101400	79919250	9390	9390	9390	9390	9
676	20240215	101300	79834740	9390	9390	9390	9390	66
677	20240215	101200	79215000	9400	9400	9400	9400	5
678	20240215	101100	79168000	9400	9400	9400	9400	10
679	20240215	101000	79074000	9400	9400	9400	9400	100
680	20240215	100900	78134000	9400	9400	9400	9400	0
681	20240215	100800	78134000	9400	9400	9400	9400	5
682	20240215	100700	78087000	9400	9400	9400	9400	10
683	20240215	100600	77993000	9400	9400	9400	9400	0
684	20240215	100500	77993000	9400	9400	9400	9400	5
685	20240215	100400	77946000	9400	9400	9400	9400	11
686	20240215	100300	77842600	9400	9400	9400	9400	0
687	20240215	100200	77842600	9400	9400	9400	9400	0
688	20240215	100100	77842600	9400	9400	9400	9400	5
689	20240215	100000	77795600	9400	9390	9400	9390	97
690	20240215	095900	76884680	9390	9390	9390	9390	0
691	20240215	095800	76884680	9390	9390	9390	9390	0
692	20240215	095700	76884680	9390	9390	9390	9390	68
693	20240215	095600	76246160	9390	9390	9390	9390	0
694	20240215	095500	76246160	9390	9390	9390	9390	0
695	20240215	095400	76246160	9390	9390	9390	9390	302
696	20240215	095300	73410380	9390	9390	9390	9390	10
697	20240215	095200	73316480	9390	9390	9390	9390	0
698	20240215	095100	73316480	9390	9390	9390	9390	0
699	20240215	095000	73316480	9390	9390	9390	9390	16
700	20240215	094900	73166240	9390	9390	9390	9390	0
701	20240215	094800	73166240	9390	9390	9390	9390	0
702	20240215	094700	73166240	9390	9390	9390	9390	5
703	20240215	094600	73119290	9390	9390	9390	9390	9
704	20240215	094500	73034780	9390	9390	9390	9390	0
705	20240215	094400	73034780	9390	9390	9390	9390	0
706	20240215	094300	73034780	9390	9390	9390	9390	15
707	20240215	094200	72893930	9390	9390	9390	9390	0
708	20240215	094100	72893930	9390	9390	9390	9390	0
709	20240215	094000	72893930	9390	9390	9390	9390	15
710	20240215	093900	72753080	9310	9310	9310	9310	1
711	20240215	093800	72743770	9390	9390	9390	9390	2
712	20240215	093700	72724990	9390	9390	9390	9390	0
713	20240215	093600	72724990	9390	9390	9390	9390	15
714	20240215	093500	72584140	9390	9390	9390	9390	0
715	20240215	093400	72584140	9390	9390	9390	9390	0
716	20240215	093300	72584140	9390	9390	9390	9390	5
717	20240215	093200	72537190	9390	9390	9390	9390	0
718	20240215	093100	72537190	9390	9390	9390	9390	0
719	20240215	093000	72537190	9390	9390	9390	9390	0
720	20240215	092900	72537190	9390	9390	9390	9390	5
721	20240215	092800	72490240	9310	9310	9310	9310	0
722	20240215	092700	72490240	9310	9320	9320	9310	1500
723	20240215	092600	58521380	9310	9310	9310	9310	0
724	20240215	092500	58521380	9310	9310	9310	9310	0
725	20240215	092400	58521380	9310	9320	9320	9310	25
726	20240215	092300	58288620	9300	9300	9300	9300	0
727	20240215	092200	58288620	9300	9300	9300	9300	0
728	20240215	092100	58288620	9300	9300	9300	9300	0
729	20240215	092000	58288620	9300	9300	9300	9300	0
730	20240215	091900	58288620	9300	9330	9330	9300	1500
731	20240215	091800	44337290	9310	9340	9340	9310	3000
732	20240215	091700	16386330	9340	9340	9340	9340	0
733	20240215	091600	16386330	9340	9350	9350	9340	1680
734	20240215	091500	693390	9350	9350	9350	9350	0
735	20240215	091400	693390	9350	9350	9350	9350	0
736	20240215	091300	693390	9350	9350	9350	9350	0
737	20240215	091200	693390	9350	9360	9360	9350	52
738	20240215	091100	206680	9340	9340	9340	9340	0
739	20240215	091000	206680	9340	9340	9340	9340	0
740	20240215	090900	206680	9340	9340	9340	9340	0
741	20240215	090800	206680	9340	9340	9340	9340	0
742	20240215	090700	206680	9340	9340	9340	9340	0
743	20240215	090600	206680	9340	9340	9340	9340	0
744	20240215	090500	206680	9340	9340	9340	9340	0
745	20240215	090400	206680	9340	9340	9340	9340	0
746	20240215	090300	206680	9340	9400	9400	9340	22
747	20240215	090200	0	9410	9410	9410	9410	0
748	20240215	090100	0	9410	9410	9410	9410	0
749	20240215	090000	0	9410	9410	9410	9410	0