KissMeData/222040/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203900	344451970	5790	5790	5790	5790	1510
3	20240215	203800	344451970	5790	5790	5790	5790	0
4	20240215	203700	344451970	5790	5790	5790	5790	0
5	20240215	203600	344451970	5790	5790	5790	5790	0
6	20240215	203500	344451970	5790	5790	5790	5790	0
7	20240215	203400	344451970	5790	5790	5790	5790	0
8	20240215	203300	344451970	5790	5790	5790	5790	0
9	20240215	203200	344451970	5790	5790	5790	5790	0
10	20240215	203100	344451970	5790	5790	5790	5790	0
11	20240215	203000	344451970	5790	5790	5790	5790	0
12	20240215	202900	344451970	5790	5790	5790	5790	0
13	20240215	202800	344451970	5790	5790	5790	5790	0
14	20240215	202700	344451970	5790	5790	5790	5790	0
15	20240215	202600	344451970	5790	5790	5790	5790	0
16	20240215	202500	344451970	5790	5790	5790	5790	0
17	20240215	202400	344451970	5790	5790	5790	5790	0
18	20240215	202300	344451970	5790	5790	5790	5790	0
19	20240215	202200	344451970	5790	5790	5790	5790	0
20	20240215	202100	344451970	5790	5790	5790	5790	0
21	20240215	202000	344451970	5790	5790	5790	5790	0
22	20240215	201900	344451970	5790	5790	5790	5790	0
23	20240215	201800	344451970	5790	5790	5790	5790	0
24	20240215	201700	344451970	5790	5790	5790	5790	0
25	20240215	201600	344451970	5790	5790	5790	5790	0
26	20240215	201500	344451970	5790	5790	5790	5790	0
27	20240215	201400	344451970	5790	5790	5790	5790	0
28	20240215	201300	344451970	5790	5790	5790	5790	0
29	20240215	201200	344451970	5790	5790	5790	5790	0
30	20240215	201100	344451970	5790	5790	5790	5790	0
31	20240215	201000	344451970	5790	5790	5790	5790	0
32	20240215	200900	344451970	5790	5790	5790	5790	1510
33	20240215	200800	344451970	5790	5790	5790	5790	0
34	20240215	200700	344451970	5790	5790	5790	5790	0
35	20240215	200600	344451970	5790	5790	5790	5790	0
36	20240215	200500	344451970	5790	5790	5790	5790	0
37	20240215	200400	344451970	5790	5790	5790	5790	0
38	20240215	200300	344451970	5790	5790	5790	5790	0
39	20240215	200200	344451970	5790	5790	5790	5790	0
40	20240215	200100	344451970	5790	5790	5790	5790	0
41	20240215	200000	344451970	5790	5790	5790	5790	0
42	20240215	195900	344451970	5790	5790	5790	5790	0
43	20240215	195800	344451970	5790	5790	5790	5790	0
44	20240215	195700	344451970	5790	5790	5790	5790	0
45	20240215	195600	344451970	5790	5790	5790	5790	0
46	20240215	195500	344451970	5790	5790	5790	5790	0
47	20240215	195400	344451970	5790	5790	5790	5790	0
48	20240215	195300	344451970	5790	5790	5790	5790	0
49	20240215	195200	344451970	5790	5790	5790	5790	0
50	20240215	195100	344451970	5790	5790	5790	5790	0
51	20240215	195000	344451970	5790	5790	5790	5790	0
52	20240215	194900	344451970	5790	5790	5790	5790	0
53	20240215	194800	344451970	5790	5790	5790	5790	0
54	20240215	194700	344451970	5790	5790	5790	5790	0
55	20240215	194600	344451970	5790	5790	5790	5790	0
56	20240215	194500	344451970	5790	5790	5790	5790	0
57	20240215	194400	344451970	5790	5790	5790	5790	0
58	20240215	194300	344451970	5790	5790	5790	5790	0
59	20240215	194200	344451970	5790	5790	5790	5790	0
60	20240215	194100	344451970	5790	5790	5790	5790	0
61	20240215	194000	344451970	5790	5790	5790	5790	0
62	20240215	193900	344451970	5790	5790	5790	5790	1510
63	20240215	193800	344451970	5790	5790	5790	5790	0
64	20240215	193700	344451970	5790	5790	5790	5790	0
65	20240215	193600	344451970	5790	5790	5790	5790	0
66	20240215	193500	344451970	5790	5790	5790	5790	0
67	20240215	193400	344451970	5790	5790	5790	5790	0
68	20240215	193300	344451970	5790	5790	5790	5790	0
69	20240215	193200	344451970	5790	5790	5790	5790	0
70	20240215	193100	344451970	5790	5790	5790	5790	0
71	20240215	193000	344451970	5790	5790	5790	5790	0
72	20240215	192900	344451970	5790	5790	5790	5790	0
73	20240215	192800	344451970	5790	5790	5790	5790	0
74	20240215	192700	344451970	5790	5790	5790	5790	0
75	20240215	192600	344451970	5790	5790	5790	5790	0
76	20240215	192500	344451970	5790	5790	5790	5790	0
77	20240215	192400	344451970	5790	5790	5790	5790	0
78	20240215	192300	344451970	5790	5790	5790	5790	0
79	20240215	192200	344451970	5790	5790	5790	5790	0
80	20240215	192100	344451970	5790	5790	5790	5790	0
81	20240215	192000	344451970	5790	5790	5790	5790	0
82	20240215	191900	344451970	5790	5790	5790	5790	0
83	20240215	191800	344451970	5790	5790	5790	5790	0
84	20240215	191700	344451970	5790	5790	5790	5790	0
85	20240215	191600	344451970	5790	5790	5790	5790	0
86	20240215	191500	344451970	5790	5790	5790	5790	0
87	20240215	191400	344451970	5790	5790	5790	5790	0
88	20240215	191300	344451970	5790	5790	5790	5790	0
89	20240215	191200	344451970	5790	5790	5790	5790	0
90	20240215	191100	344451970	5790	5790	5790	5790	0
91	20240215	191000	344451970	5790	5790	5790	5790	0
92	20240215	190900	344451970	5790	5790	5790	5790	1510
93	20240215	190800	344451970	5790	5790	5790	5790	0
94	20240215	190700	344451970	5790	5790	5790	5790	0
95	20240215	190600	344451970	5790	5790	5790	5790	0
96	20240215	190500	344451970	5790	5790	5790	5790	0
97	20240215	190400	344451970	5790	5790	5790	5790	0
98	20240215	190300	344451970	5790	5790	5790	5790	0
99	20240215	190200	344451970	5790	5790	5790	5790	0
100	20240215	190100	344451970	5790	5790	5790	5790	0
101	20240215	190000	344451970	5790	5790	5790	5790	0
102	20240215	185900	344451970	5790	5790	5790	5790	0
103	20240215	185800	344451970	5790	5790	5790	5790	0
104	20240215	185700	344451970	5790	5790	5790	5790	0
105	20240215	185600	344451970	5790	5790	5790	5790	0
106	20240215	185500	344451970	5790	5790	5790	5790	0
107	20240215	185400	344451970	5790	5790	5790	5790	0
108	20240215	185300	344451970	5790	5790	5790	5790	0
109	20240215	185200	344451970	5790	5790	5790	5790	0
110	20240215	185100	344451970	5790	5790	5790	5790	0
111	20240215	185000	344451970	5790	5790	5790	5790	0
112	20240215	184900	344451970	5790	5790	5790	5790	0
113	20240215	184800	344451970	5790	5790	5790	5790	0
114	20240215	184700	344451970	5790	5790	5790	5790	0
115	20240215	184600	344451970	5790	5790	5790	5790	0
116	20240215	184500	344451970	5790	5790	5790	5790	0
117	20240215	184400	344451970	5790	5790	5790	5790	0
118	20240215	184300	344451970	5790	5790	5790	5790	0
119	20240215	184200	344451970	5790	5790	5790	5790	0
120	20240215	184100	344451970	5790	5790	5790	5790	0
121	20240215	184000	344451970	5790	5790	5790	5790	0
122	20240215	183900	344451970	5790	5790	5790	5790	1510
123	20240215	183800	344451970	5790	5790	5790	5790	0
124	20240215	183700	344451970	5790	5790	5790	5790	0
125	20240215	183600	344451970	5790	5790	5790	5790	0
126	20240215	183500	344451970	5790	5790	5790	5790	0
127	20240215	183400	344451970	5790	5790	5790	5790	0
128	20240215	183300	344451970	5790	5790	5790	5790	0
129	20240215	183200	344451970	5790	5790	5790	5790	0
130	20240215	183100	344451970	5790	5790	5790	5790	0
131	20240215	183000	344451970	5790	5790	5790	5790	0
132	20240215	182900	344451970	5790	5790	5790	5790	0
133	20240215	182800	344451970	5790	5790	5790	5790	0
134	20240215	182700	344451970	5790	5790	5790	5790	0
135	20240215	182600	344451970	5790	5790	5790	5790	0
136	20240215	182500	344451970	5790	5790	5790	5790	0
137	20240215	182400	344451970	5790	5790	5790	5790	0
138	20240215	182300	344451970	5790	5790	5790	5790	0
139	20240215	182200	344451970	5790	5790	5790	5790	0
140	20240215	182100	344451970	5790	5790	5790	5790	0
141	20240215	182000	344451970	5790	5790	5790	5790	0
142	20240215	181900	344451970	5790	5790	5790	5790	0
143	20240215	181800	344451970	5790	5790	5790	5790	0
144	20240215	181700	344451970	5790	5790	5790	5790	0
145	20240215	181600	344451970	5790	5790	5790	5790	0
146	20240215	181500	344451970	5790	5790	5790	5790	0
147	20240215	181400	344451970	5790	5790	5790	5790	0
148	20240215	181300	344451970	5790	5790	5790	5790	0
149	20240215	181200	344451970	5790	5790	5790	5790	0
150	20240215	181100	344451970	5790	5790	5790	5790	0
151	20240215	181000	344451970	5790	5790	5790	5790	0
152	20240215	180900	344451970	5790	5790	5790	5790	1510
153	20240215	180800	344451970	5790	5790	5790	5790	0
154	20240215	180700	344451970	5790	5790	5790	5790	0
155	20240215	180600	344451970	5790	5790	5790	5790	0
156	20240215	180500	344451970	5790	5790	5790	5790	0
157	20240215	180400	344451970	5790	5790	5790	5790	0
158	20240215	180300	344451970	5790	5790	5790	5790	0
159	20240215	180200	344451970	5790	5790	5790	5790	0
160	20240215	180100	344451970	5790	5790	5790	5790	0
161	20240215	180000	344451970	5790	5790	5790	5790	0
162	20240215	175900	344451970	5790	5790	5790	5790	0
163	20240215	175800	344451970	5790	5790	5790	5790	0
164	20240215	175700	344451970	5790	5790	5790	5790	0
165	20240215	175600	344451970	5790	5790	5790	5790	0
166	20240215	175500	344451970	5790	5790	5790	5790	0
167	20240215	175400	344451970	5790	5790	5790	5790	0
168	20240215	175300	344451970	5790	5790	5790	5790	0
169	20240215	175200	344451970	5790	5790	5790	5790	0
170	20240215	175100	344451970	5790	5790	5790	5790	0
171	20240215	175000	344451970	5790	5790	5790	5790	0
172	20240215	174900	344451970	5790	5790	5790	5790	0
173	20240215	174800	344451970	5790	5790	5790	5790	0
174	20240215	174700	344451970	5790	5790	5790	5790	0
175	20240215	174600	344451970	5790	5790	5790	5790	0
176	20240215	174500	344451970	5790	5790	5790	5790	0
177	20240215	174400	344451970	5790	5790	5790	5790	0
178	20240215	174300	344451970	5790	5790	5790	5790	0
179	20240215	174200	344451970	5790	5790	5790	5790	0
180	20240215	174100	344451970	5790	5790	5790	5790	0
181	20240215	174000	344451970	5790	5790	5790	5790	0
182	20240215	173900	344451970	5790	5790	5790	5790	1510
183	20240215	173800	344451970	5790	5790	5790	5790	0
184	20240215	173700	344451970	5790	5790	5790	5790	0
185	20240215	173600	344451970	5790	5790	5790	5790	0
186	20240215	173500	344451970	5790	5790	5790	5790	0
187	20240215	173400	344451970	5790	5790	5790	5790	0
188	20240215	173300	344451970	5790	5790	5790	5790	0
189	20240215	173200	344451970	5790	5790	5790	5790	0
190	20240215	173100	344451970	5790	5790	5790	5790	0
191	20240215	173000	344451970	5790	5790	5790	5790	0
192	20240215	172900	344451970	5790	5790	5790	5790	0
193	20240215	172800	344451970	5790	5790	5790	5790	0
194	20240215	172700	344451970	5790	5790	5790	5790	0
195	20240215	172600	344451970	5790	5790	5790	5790	0
196	20240215	172500	344451970	5790	5790	5790	5790	0
197	20240215	172400	344451970	5790	5790	5790	5790	0
198	20240215	172300	344451970	5790	5790	5790	5790	0
199	20240215	172200	344451970	5790	5790	5790	5790	0
200	20240215	172100	344451970	5790	5790	5790	5790	0
201	20240215	172000	344451970	5790	5790	5790	5790	0
202	20240215	171900	344451970	5790	5790	5790	5790	0
203	20240215	171800	344451970	5790	5790	5790	5790	0
204	20240215	171700	344451970	5790	5790	5790	5790	0
205	20240215	171600	344451970	5790	5790	5790	5790	0
206	20240215	171500	344451970	5790	5790	5790	5790	0
207	20240215	171400	344451970	5790	5790	5790	5790	0
208	20240215	171300	344451970	5790	5790	5790	5790	0
209	20240215	171200	344451970	5790	5790	5790	5790	0
210	20240215	171100	344451970	5790	5790	5790	5790	0
211	20240215	171000	344451970	5790	5790	5790	5790	0
212	20240215	170900	344451970	5790	5790	5790	5790	1510
213	20240215	170800	344451970	5790	5790	5790	5790	0
214	20240215	170700	344451970	5790	5790	5790	5790	0
215	20240215	170600	344451970	5790	5790	5790	5790	0
216	20240215	170500	344451970	5790	5790	5790	5790	0
217	20240215	170400	344451970	5790	5790	5790	5790	0
218	20240215	170300	344451970	5790	5790	5790	5790	0
219	20240215	170200	344451970	5790	5790	5790	5790	0
220	20240215	170100	344451970	5790	5790	5790	5790	0
221	20240215	170000	344451970	5790	5790	5790	5790	0
222	20240215	165900	344451970	5790	5790	5790	5790	0
223	20240215	165800	344451970	5790	5790	5790	5790	0
224	20240215	165700	344451970	5790	5790	5790	5790	0
225	20240215	165600	344451970	5790	5790	5790	5790	0
226	20240215	165500	344451970	5790	5790	5790	5790	0
227	20240215	165400	344451970	5790	5790	5790	5790	0
228	20240215	165300	344451970	5790	5790	5790	5790	0
229	20240215	165200	344451970	5790	5790	5790	5790	0
230	20240215	165100	344451970	5790	5790	5790	5790	0
231	20240215	165000	344451970	5790	5790	5790	5790	0
232	20240215	164900	344451970	5790	5790	5790	5790	0
233	20240215	164800	344451970	5790	5790	5790	5790	0
234	20240215	164700	344451970	5790	5790	5790	5790	0
235	20240215	164600	344451970	5790	5790	5790	5790	0
236	20240215	164500	344451970	5790	5790	5790	5790	0
237	20240215	164400	344451970	5790	5790	5790	5790	0
238	20240215	164300	344451970	5790	5790	5790	5790	0
239	20240215	164200	344451970	5790	5790	5790	5790	0
240	20240215	164100	344451970	5790	5790	5790	5790	0
241	20240215	164000	344451970	5790	5790	5790	5790	0
242	20240215	163900	344451970	5790	5790	5790	5790	1510
243	20240215	163800	344451970	5790	5790	5790	5790	0
244	20240215	163700	344451970	5790	5790	5790	5790	0
245	20240215	163600	344451970	5790	5790	5790	5790	0
246	20240215	163500	344451970	5790	5790	5790	5790	0
247	20240215	163400	344451970	5790	5790	5790	5790	0
248	20240215	163300	344451970	5790	5790	5790	5790	0
249	20240215	163200	344451970	5790	5790	5790	5790	0
250	20240215	163100	344451970	5790	5790	5790	5790	0
251	20240215	163000	344451970	5790	5790	5790	5790	0
252	20240215	162900	344451970	5790	5790	5790	5790	0
253	20240215	162800	344451970	5790	5790	5790	5790	0
254	20240215	162700	344451970	5790	5790	5790	5790	0
255	20240215	162600	344451970	5790	5790	5790	5790	0
256	20240215	162500	344451970	5790	5790	5790	5790	0
257	20240215	162400	344451970	5790	5790	5790	5790	0
258	20240215	162300	344451970	5790	5790	5790	5790	0
259	20240215	162200	344451970	5790	5790	5790	5790	0
260	20240215	162100	344451970	5790	5790	5790	5790	0
261	20240215	162000	344451970	5790	5790	5790	5790	0
262	20240215	161900	344451970	5790	5790	5790	5790	0
263	20240215	161800	344451970	5790	5790	5790	5790	0
264	20240215	161700	344451970	5790	5790	5790	5790	0
265	20240215	161600	344451970	5790	5790	5790	5790	0
266	20240215	161500	344451970	5790	5790	5790	5790	0
267	20240215	161400	344451970	5790	5790	5790	5790	0
268	20240215	161300	344451970	5790	5790	5790	5790	0
269	20240215	161200	344451970	5790	5790	5790	5790	0
270	20240215	161100	344451970	5790	5790	5790	5790	0
271	20240215	161000	344451970	5790	5790	5790	5790	0
272	20240215	160900	344451970	5790	5790	5790	5790	1510
273	20240215	160800	344451970	5790	5790	5790	5790	0
274	20240215	160700	344451970	5790	5790	5790	5790	0
275	20240215	160600	344451970	5790	5790	5790	5790	0
276	20240215	160500	344451970	5790	5790	5790	5790	0
277	20240215	160400	344451970	5790	5790	5790	5790	0
278	20240215	160300	344451970	5790	5790	5790	5790	0
279	20240215	160200	344451970	5790	5790	5790	5790	0
280	20240215	160100	344451970	5790	5790	5790	5790	0
281	20240215	160000	344451970	5790	5790	5790	5790	0
282	20240215	155900	344451970	5790	5790	5790	5790	0
283	20240215	155800	344451970	5790	5790	5790	5790	0
284	20240215	155700	344451970	5790	5790	5790	5790	0
285	20240215	155600	344451970	5790	5790	5790	5790	0
286	20240215	155500	344451970	5790	5790	5790	5790	0
287	20240215	155400	344451970	5790	5790	5790	5790	0
288	20240215	155300	344451970	5790	5790	5790	5790	0
289	20240215	155200	344451970	5790	5790	5790	5790	0
290	20240215	155100	344451970	5790	5790	5790	5790	0
291	20240215	155000	344451970	5790	5790	5790	5790	0
292	20240215	154900	344451970	5790	5790	5790	5790	0
293	20240215	154800	344451970	5790	5790	5790	5790	0
294	20240215	154700	344451970	5790	5790	5790	5790	0
295	20240215	154600	344451970	5790	5790	5790	5790	0
296	20240215	154500	344451970	5790	5790	5790	5790	0
297	20240215	154400	344451970	5790	5790	5790	5790	0
298	20240215	154300	344451970	5790	5790	5790	5790	0
299	20240215	154200	344451970	5790	5790	5790	5790	0
300	20240215	154100	344451970	5790	5790	5790	5790	0
301	20240215	154000	344451970	5790	5790	5790	5790	0
302	20240215	153900	344451970	5790	5790	5790	5790	1510
303	20240215	153800	344451970	5790	5790	5790	5790	0
304	20240215	153700	344451970	5790	5790	5790	5790	0
305	20240215	153600	344451970	5790	5790	5790	5790	0
306	20240215	153500	344451970	5790	5790	5790	5790	0
307	20240215	153400	344451970	5790	5790	5790	5790	0
308	20240215	153300	344451970	5790	5790	5790	5790	0
309	20240215	153200	344451970	5790	5790	5790	5790	0
310	20240215	153100	344451970	5790	5790	5790	5790	0
311	20240215	153000	344451970	5790	5790	5790	5790	1510
312	20240215	152900	335709070	5780	5780	5780	5780	0
313	20240215	152800	335709070	5780	5780	5780	5780	0
314	20240215	152700	335709070	5780	5780	5780	5780	0
315	20240215	152600	335709070	5780	5780	5780	5780	0
316	20240215	152500	335709070	5780	5780	5780	5780	0
317	20240215	152400	335709070	5780	5780	5780	5780	0
318	20240215	152300	335709070	5780	5780	5780	5780	0
319	20240215	152200	335709070	5780	5780	5780	5780	0
320	20240215	152100	335709070	5780	5780	5780	5780	0
321	20240215	152000	335709070	5780	5780	5780	5780	0
322	20240215	151900	335709070	5780	5780	5780	5780	16
323	20240215	151800	335616590	5790	5780	5790	5780	1287
324	20240215	151700	328166000	5780	5780	5780	5780	781
325	20240215	151600	323651820	5780	5790	5790	5780	196
326	20240215	151500	322518860	5800	5790	5800	5790	30
327	20240215	151400	322345000	5790	5790	5790	5790	121
328	20240215	151300	321644410	5800	5790	5800	5790	25
329	20240215	151200	321499550	5790	5800	5800	5790	65
330	20240215	151100	321122770	5800	5790	5800	5790	121
331	20240215	151000	320421110	5790	5790	5790	5790	995
332	20240215	150900	314660060	5810	5810	5810	5810	0
333	20240215	150800	314660060	5810	5800	5810	5800	10
334	20240215	150700	314601970	5800	5790	5800	5790	112
335	20240215	150600	313953440	5800	5790	5800	5790	136
336	20240215	150500	313165000	5800	5790	5800	5790	2
337	20240215	150400	313153410	5800	5790	5800	5790	166
338	20240215	150300	312192220	5780	5790	5790	5780	53
339	20240215	150200	311885360	5790	5790	5790	5790	214
340	20240215	150100	310646300	5790	5790	5790	5790	107
341	20240215	150000	310026770	5790	5800	5800	5790	2
342	20240215	145900	310015180	5790	5790	5790	5790	106
343	20240215	145800	309401440	5790	5790	5790	5790	0
344	20240215	145700	309401440	5790	5790	5790	5790	197
345	20240215	145600	308260810	5790	5790	5790	5790	18
346	20240215	145500	308156590	5780	5790	5790	5780	181
347	20240215	145400	307108630	5800	5800	5800	5800	0
348	20240215	145300	307108630	5800	5790	5800	5790	741
349	20240215	145200	302817410	5800	5810	5810	5800	6166
350	20240215	145100	267041530	5810	5810	5810	5810	107
351	20240215	145000	266419860	5810	5810	5810	5810	3
352	20240215	144900	266402430	5810	5810	5810	5810	107
353	20240215	144800	265780760	5810	5810	5810	5810	11
354	20240215	144700	265716850	5810	5810	5810	5810	107
355	20240215	144600	265095180	5820	5810	5820	5810	4
356	20240215	144500	265071930	5810	5810	5810	5810	127
357	20240215	144400	264334060	5810	5820	5820	5810	461
358	20240215	144300	261655640	5820	5810	5820	5810	4
359	20240215	144200	261632390	5810	5800	5810	5800	618
360	20240215	144100	258044490	5800	5800	5800	5800	748
361	20240215	144000	253706090	5800	5800	5800	5800	0
362	20240215	143900	253706090	5800	5810	5810	5800	31
363	20240215	143800	253526280	5810	5810	5810	5810	912
364	20240215	143700	248227560	5810	5810	5810	5810	3
365	20240215	143600	248210130	5810	5810	5810	5810	107
366	20240215	143500	247588460	5810	5810	5810	5810	0
367	20240215	143400	247588460	5810	5810	5810	5810	110
368	20240215	143300	246949360	5820	5820	5820	5820	0
369	20240215	143200	246949360	5820	5820	5820	5810	125
370	20240215	143100	246222960	5810	5810	5810	5810	0
371	20240215	143000	246222960	5810	5810	5810	5810	182
372	20240215	142900	245165540	5810	5810	5810	5810	0
373	20240215	142800	245165540	5810	5810	5810	5810	108
374	20240215	142700	244538060	5810	5810	5810	5810	9
375	20240215	142600	244485770	5810	5810	5810	5810	107
376	20240215	142500	243864100	5810	5810	5810	5810	3
377	20240215	142400	243846670	5810	5810	5810	5810	107
378	20240215	142300	243225000	5810	5810	5810	5810	110
379	20240215	142200	242585900	5820	5820	5820	5820	30
380	20240215	142100	242411300	5810	5810	5810	5810	106
381	20240215	142000	241795440	5810	5810	5810	5810	3
382	20240215	141900	241778010	5810	5810	5810	5810	132
383	20240215	141800	241011090	5810	5810	5810	5810	3
384	20240215	141700	240993660	5810	5820	5820	5810	110
385	20240215	141600	240354530	5810	5810	5810	5810	3
386	20240215	141500	240337100	5810	5810	5810	5810	107
387	20240215	141400	239715430	5820	5810	5820	5810	8
388	20240215	141300	239668910	5810	5810	5810	5810	27
389	20240215	141200	239512040	5810	5810	5810	5810	0
390	20240215	141100	239512040	5810	5810	5810	5810	3
391	20240215	141000	239494610	5820	5820	5820	5820	365
392	20240215	140900	237370310	5810	5810	5810	5810	110
393	20240215	140800	236731210	5810	5810	5810	5810	0
394	20240215	140700	236731210	5810	5820	5820	5810	201
395	20240215	140600	235562520	5820	5820	5820	5820	0
396	20240215	140500	235562520	5820	5820	5820	5820	107
397	20240215	140400	234939780	5820	5820	5820	5820	3
398	20240215	140300	234922320	5820	5820	5820	5820	707
399	20240215	140200	230807580	5820	5820	5820	5820	109
400	20240215	140100	230173200	5830	5830	5830	5830	1
401	20240215	140000	230167370	5820	5820	5820	5820	110
402	20240215	135900	229527170	5830	5830	5830	5830	1
403	20240215	135800	229521340	5820	5820	5820	5820	107
404	20240215	135700	228898600	5820	5830	5830	5820	15
405	20240215	135600	228811180	5830	5820	5830	5820	177
406	20240215	135500	227780340	5820	5820	5820	5820	3
407	20240215	135400	227762880	5830	5830	5830	5830	592
408	20240215	135300	224311520	5830	5830	5830	5830	3
409	20240215	135200	224294030	5830	5830	5830	5830	0
410	20240215	135100	224294030	5830	5830	5830	5830	110
411	20240215	135000	223652730	5830	5830	5830	5830	0
412	20240215	134900	223652730	5830	5830	5830	5830	1
413	20240215	134800	223646900	5820	5830	5830	5820	112
414	20240215	134700	222995040	5830	5830	5830	5830	1
415	20240215	134600	222989210	5820	5820	5820	5820	111
416	20240215	134500	222343190	5830	5830	5830	5830	10
417	20240215	134400	222284890	5820	5820	5820	5820	110
418	20240215	134300	221644690	5820	5820	5820	5820	0
419	20240215	134200	221644690	5820	5820	5820	5820	106
420	20240215	134100	221027770	5820	5830	5830	5820	8
421	20240215	134000	220981160	5820	5820	5820	5820	107
422	20240215	133900	220358420	5830	5820	5830	5820	362
423	20240215	133800	218249560	5830	5830	5830	5830	7
424	20240215	133700	218208750	5820	5820	5820	5820	111
425	20240215	133600	217562730	5820	5820	5820	5820	437
426	20240215	133500	215019390	5820	5820	5820	5820	107
427	20240215	133400	214396650	5820	5830	5830	5820	5
428	20240215	133300	214367540	5820	5820	5820	5820	107
429	20240215	133200	213744800	5820	5820	5830	5820	7
430	20240215	133100	213704050	5830	5830	5830	5830	102
431	20240215	133000	213109390	5830	5830	5830	5830	4
432	20240215	132900	213086070	5830	5830	5830	5830	107
433	20240215	132800	212462260	5830	5830	5830	5830	4
434	20240215	132700	212438940	5840	5840	5840	5840	1
435	20240215	132600	212433100	5830	5830	5830	5830	0
436	20240215	132500	212433100	5830	5830	5830	5830	12
437	20240215	132400	212363140	5830	5830	5830	5830	300
438	20240215	132300	210614140	5820	5820	5820	5820	4
439	20240215	132200	210590860	5830	5830	5830	5830	1775
440	20240215	132100	200242610	5830	5830	5840	5830	121
441	20240215	132000	199537080	5830	5840	5840	5830	80
442	20240215	131900	199070660	5830	5830	5830	5830	107
443	20240215	131800	198446850	5830	5830	5830	5830	111
444	20240215	131700	197799720	5830	5830	5830	5830	0
445	20240215	131600	197799720	5830	5840	5840	5830	5
446	20240215	131500	197770560	5840	5840	5840	5840	1
447	20240215	131400	197764720	5840	5830	5840	5830	12
448	20240215	131300	197694680	5830	5830	5830	5830	0
449	20240215	131200	197694680	5830	5830	5840	5830	721
450	20240215	131100	193490140	5830	5830	5830	5830	4
451	20240215	131000	193466820	5830	5830	5830	5830	107
452	20240215	130900	192843010	5830	5830	5830	5830	4
453	20240215	130800	192819690	5830	5830	5830	5830	107
454	20240215	130700	192195880	5840	5830	5840	5830	54
455	20240215	130600	191880560	5830	5830	5830	5830	107
456	20240215	130500	191256750	5830	5830	5830	5830	4
457	20240215	130400	191233430	5830	5830	5830	5830	106
458	20240215	130300	190615450	5830	5830	5830	5830	0
459	20240215	130200	190615450	5830	5830	5830	5830	111
460	20240215	130100	189968320	5830	5830	5830	5830	0
461	20240215	130000	189968320	5830	5850	5850	5830	133
462	20240215	125900	189192430	5850	5850	5850	5850	7
463	20240215	125800	189151480	5850	5850	5860	5850	20
464	20240215	125700	189034380	5860	5830	5860	5830	114
465	20240215	125600	188369570	5840	5840	5840	5840	16
466	20240215	125500	188276130	5830	5830	5840	5830	126
467	20240215	125400	187541400	5840	5840	5840	5830	1220
468	20240215	125300	180428600	5830	5830	5840	5830	116
469	20240215	125200	179752270	5840	5840	5840	5840	16
470	20240215	125100	179658830	5840	5850	5850	5840	81
471	20240215	125000	179185640	5850	5850	5850	5850	5
472	20240215	124900	179156390	5850	5850	5850	5840	147
473	20240215	124800	178297510	5840	5850	5850	5840	19
474	20240215	124700	178186400	5850	5850	5850	5850	6
475	20240215	124600	178151300	5860	5860	5860	5850	420
476	20240215	124500	175690140	5860	5850	5860	5840	1031
477	20240215	124400	169653180	5830	5830	5830	5830	4
478	20240215	124300	169629860	5840	5840	5840	5830	127
479	20240215	124200	168889250	5840	5830	5840	5830	69
480	20240215	124100	168486330	5830	5840	5840	5830	112
481	20240215	124000	167833320	5840	5840	5840	5840	20
482	20240215	123900	167716520	5840	5850	5850	5840	20
483	20240215	123800	167599570	5840	5840	5840	5840	5
484	20240215	123700	167570370	5840	5840	5840	5830	128
485	20240215	123600	166823960	5840	5840	5840	5840	16
486	20240215	123500	166730520	5840	5850	5850	5840	88
487	20240215	123400	166216500	5850	5840	5850	5840	322
488	20240215	123300	164335870	5850	5840	5850	5840	57
489	20240215	123200	164002940	5840	5850	5850	5830	64
490	20240215	123100	163629170	5850	5840	5850	5840	66
491	20240215	123000	163243580	5840	5840	5840	5830	126
492	20240215	122900	162508850	5840	5840	5840	5840	20
493	20240215	122800	162392050	5840	5840	5840	5840	36
494	20240215	122700	162181810	5850	5850	5850	5850	20
495	20240215	122600	162064810	5840	5850	5850	5840	111
496	20240215	122500	161416520	5840	5850	5850	5840	19
497	20240215	122400	161305410	5850	5850	5850	5840	126
498	20240215	122300	160569400	5840	5840	5850	5840	96
499	20240215	122200	160008750	5840	5840	5840	5840	16
500	20240215	122100	159915310	5840	5840	5840	5840	8
501	20240215	122000	159868590	5840	5840	5840	5840	107
502	20240215	121900	159243710	5840	5830	5840	5830	98
503	20240215	121800	158671430	5830	5830	5830	5830	107
504	20240215	121700	158047620	5830	5830	5830	5830	0
505	20240215	121600	158047620	5830	5840	5840	5830	113
506	20240215	121500	157388820	5840	5840	5840	5840	1
507	20240215	121400	157382980	5840	5840	5840	5840	20
508	20240215	121300	157266180	5840	5830	5840	5830	335
509	20240215	121200	155310850	5830	5840	5840	5830	7
510	20240215	121100	155270020	5840	5840	5840	5840	529
511	20240215	121000	152180660	5840	5850	5850	5840	2347
512	20240215	120900	138473020	5850	5850	5850	5850	110
513	20240215	120800	137829520	5850	5850	5850	5850	0
514	20240215	120700	137829520	5850	5850	5850	5850	111
515	20240215	120600	137180170	5850	5850	5850	5850	0
516	20240215	120500	137180170	5850	5850	5850	5850	111
517	20240215	120400	136530820	5860	5860	5860	5860	4
518	20240215	120300	136507380	5860	5850	5860	5850	108
519	20240215	120200	135875570	5850	5850	5850	5850	4
520	20240215	120100	135852170	5850	5850	5850	5850	107
521	20240215	120000	135226220	5850	5850	5850	5850	4
522	20240215	115900	135202820	5850	5850	5850	5850	233
523	20240215	115800	133839770	5850	5850	5850	5850	4
524	20240215	115700	133816370	5850	5850	5850	5850	107
525	20240215	115600	133190420	5850	5850	5850	5850	4
526	20240215	115500	133167020	5850	5850	5850	5850	108
527	20240215	115400	132535220	5850	5850	5850	5850	0
528	20240215	115300	132535220	5850	5860	5860	5850	112
529	20240215	115200	131880010	5850	5850	5850	5850	107
530	20240215	115100	131254060	5850	5850	5850	5850	4
531	20240215	115000	131230660	5850	5850	5850	5850	106
532	20240215	114900	130610560	5850	5850	5850	5850	4
533	20240215	114800	130587160	5850	5850	5850	5850	107
534	20240215	114700	129961210	5850	5850	5850	5850	0
535	20240215	114600	129961210	5850	5850	5850	5850	111
536	20240215	114500	129311860	5850	5850	5850	5850	0
537	20240215	114400	129311860	5850	5850	5850	5850	111
538	20240215	114300	128662510	5860	5860	5860	5860	1
539	20240215	114200	128656650	5850	5850	5850	5850	111
540	20240215	114100	128007300	5850	5850	5850	5850	5
541	20240215	114000	127978050	5860	5860	5860	5860	36
542	20240215	113900	127767090	5860	5860	5860	5860	4
543	20240215	113800	127743650	5860	5860	5860	5860	107
544	20240215	113700	127116630	5860	5860	5860	5860	4
545	20240215	113600	127093190	5860	5860	5860	5860	107
546	20240215	113500	126466170	5860	5860	5860	5860	4
547	20240215	113400	126442730	5860	5860	5860	5860	107
548	20240215	113300	125815710	5860	5860	5860	5860	4
549	20240215	113200	125792270	5860	5860	5860	5860	107
550	20240215	113100	125165250	5860	5860	5860	5860	0
551	20240215	113000	125165250	5860	5860	5860	5860	110
552	20240215	112900	124520650	5860	5860	5860	5860	107
553	20240215	112800	123893630	5860	5860	5860	5860	4
554	20240215	112700	123870190	5860	5860	5860	5860	0
555	20240215	112600	123870190	5860	5860	5860	5860	4
556	20240215	112500	123846750	5870	5850	5870	5850	483
557	20240215	112400	121014290	5850	5850	5850	5850	26
558	20240215	112300	120862190	5850	5850	5850	5850	133
559	20240215	112200	120084140	5860	5860	5860	5860	20
560	20240215	112100	119966940	5850	5850	5850	5850	325
561	20240215	112000	118065690	5850	5850	5850	5850	53
562	20240215	111900	117755640	5850	5850	5850	5850	138
563	20240215	111800	116948340	5850	5850	5850	5850	0
564	20240215	111700	116948340	5850	5850	5850	5850	107
565	20240215	111600	116322390	5850	5860	5860	5850	34
566	20240215	111500	116123190	5850	5850	5850	5850	107
567	20240215	111400	115497240	5850	5850	5850	5850	4
568	20240215	111300	115473840	5850	5850	5850	5850	107
569	20240215	111200	114847890	5850	5850	5850	5850	4
570	20240215	111100	114824490	5850	5850	5850	5850	108
571	20240215	111000	114192690	5850	5850	5850	5850	4
572	20240215	110900	114169290	5860	5860	5860	5860	0
573	20240215	110800	114169290	5860	5860	5860	5860	1170
574	20240215	110700	107313090	5860	5860	5860	5860	4
575	20240215	110600	107289650	5870	5870	5870	5870	409
576	20240215	110500	104888820	5880	5870	5880	5870	29
577	20240215	110400	104718340	5870	5870	5870	5870	160
578	20240215	110300	103779140	5870	5870	5870	5870	4
579	20240215	110200	103755660	5870	5870	5870	5870	107
580	20240215	110100	103127570	5870	5870	5870	5870	0
581	20240215	110000	103127570	5870	5870	5870	5870	111
582	20240215	105900	102476000	5870	5870	5870	5870	0
583	20240215	105800	102476000	5870	5870	5870	5870	111
584	20240215	105700	101824430	5870	5870	5870	5870	0
585	20240215	105600	101824430	5870	5870	5870	5870	111
586	20240215	105500	101172860	5870	5870	5870	5870	0
587	20240215	105400	101172860	5870	5870	5870	5870	107
588	20240215	105300	100544770	5870	5880	5880	5870	9
589	20240215	105200	100491890	5870	5870	5870	5870	106
590	20240215	105100	99869670	5870	5870	5870	5870	4
591	20240215	105000	99846190	5870	5880	5880	5870	122
592	20240215	104900	99129900	5870	5870	5870	5870	4
593	20240215	104800	99106420	5870	5870	5870	5870	143
594	20240215	104700	98267010	5870	5870	5870	5870	112
595	20240215	104600	97609570	5880	5880	5880	5880	30
596	20240215	104500	97433170	5870	5870	5870	5870	107
597	20240215	104400	96805080	5870	5880	5880	5870	14
598	20240215	104300	96722800	5870	5870	5870	5870	107
599	20240215	104200	96094710	5870	5870	5870	5870	4
600	20240215	104100	96071230	5870	5870	5870	5870	107
601	20240215	104000	95443140	5870	5870	5870	5870	4
602	20240215	103900	95419660	5870	5870	5870	5870	0
603	20240215	103800	95419660	5870	5870	5870	5870	0
604	20240215	103700	95419660	5870	5880	5880	5870	379
605	20240215	103600	93191180	5890	5890	5890	5890	0
606	20240215	103500	93191180	5890	5890	5890	5890	10
607	20240215	103400	93132280	5890	5890	5890	5890	0
608	20240215	103300	93132280	5890	5890	5890	5890	4
609	20240215	103200	93108720	5890	5890	5890	5890	0
610	20240215	103100	93108720	5890	5890	5890	5890	0
611	20240215	103000	93108720	5890	5890	5940	5890	21
612	20240215	102900	92984780	5890	5890	5890	5880	156
613	20240215	102800	92067010	5880	5890	5890	5880	21
614	20240215	102700	91943360	5880	5890	5890	5880	123
615	20240215	102600	91219960	5890	5880	5890	5880	112
616	20240215	102500	90561230	5880	5890	5890	5880	54
617	20240215	102400	90243330	5880	5880	5880	5870	111
618	20240215	102300	89591720	5890	5880	5890	5880	19
619	20240215	102200	89479830	5880	5870	5880	5870	121
620	20240215	102100	88769420	5870	5860	5870	5860	5
621	20240215	102000	88740110	5870	5880	5880	5870	128
622	20240215	101900	87988530	5880	5880	5880	5870	21
623	20240215	101800	87865090	5870	5860	5870	5860	139
624	20240215	101700	87050300	5870	5860	5870	5860	69
625	20240215	101600	86645790	5860	5870	5870	5860	123
626	20240215	101500	85924850	5870	5870	5870	5870	50
627	20240215	101400	85631350	5860	5850	5860	5850	127
628	20240215	101300	84888190	5860	5860	5860	5860	16
629	20240215	101200	84794430	5860	5860	5860	5860	134
630	20240215	101100	84009190	5860	5860	5860	5860	50
631	20240215	101000	83716190	5860	5860	5860	5850	48
632	20240215	100900	83434950	5860	5860	5860	5860	17
633	20240215	100800	83335330	5860	5860	5860	5850	154
634	20240215	100700	82433960	5850	5850	5860	5850	62
635	20240215	100600	82071080	5850	5850	5850	5850	69
636	20240215	100500	81667430	5850	5850	5860	5850	138
637	20240215	100400	80859970	5840	5850	5850	5840	124
638	20240215	100300	80135640	5850	5840	5850	5840	129
639	20240215	100200	79382100	5850	5850	5850	5850	1
640	20240215	100100	79376250	5850	5840	5850	5840	112
641	20240215	100000	78722160	5850	5850	5850	5850	0
642	20240215	095900	78722160	5850	5850	5850	5850	53
643	20240215	095800	78412110	5840	5850	5850	5840	924
644	20240215	095700	73014730	5860	5860	5860	5850	1036
645	20240215	095600	66945330	5830	5840	5840	5830	310
646	20240215	095500	65137980	5840	5850	5850	5840	1106
647	20240215	095400	58677880	5860	5840	5860	5840	24
648	20240215	095300	58537360	5850	5850	5850	5850	903
649	20240215	095200	53254810	5850	5850	5850	5850	0
650	20240215	095100	53254810	5850	5850	5850	5850	4
651	20240215	095000	53231410	5850	5860	5860	5850	650
652	20240215	094900	49425120	5860	5880	5880	5860	1704
653	20240215	094800	39431490	5880	5880	5880	5880	0
654	20240215	094700	39431490	5880	5870	5880	5870	117
655	20240215	094600	38744640	5880	5880	5880	5880	1
656	20240215	094500	38738760	5880	5880	5880	5880	698
657	20240215	094400	34634520	5880	5880	5880	5880	4
658	20240215	094300	34611000	5880	5880	5880	5880	107
659	20240215	094200	33981840	5890	5890	5890	5890	109
660	20240215	094100	33339830	5900	5900	5900	5900	5
661	20240215	094000	33310330	5890	5890	5890	5890	111
662	20240215	093900	32656540	5900	5900	5900	5900	2
663	20240215	093800	32644740	5890	5880	5890	5880	114
664	20240215	093700	31974390	5880	5880	5880	5880	0
665	20240215	093600	31974390	5880	5880	5880	5880	640
666	20240215	093500	28211190	5890	5890	5890	5890	495
667	20240215	093400	25295640	5890	5890	5890	5890	107
668	20240215	093300	24665410	5890	5890	5890	5890	176
669	20240215	093200	23628770	5890	5900	5900	5890	314
670	20240215	093100	21777240	5900	5890	5900	5890	112
671	20240215	093000	21116480	5900	5900	5900	5900	0
672	20240215	092900	21116480	5900	5900	5900	5900	113
673	20240215	092800	20449780	5890	5890	5890	5890	261
674	20240215	092700	18912490	5890	5890	5890	5890	83
675	20240215	092600	18423620	5890	5890	5890	5890	529
676	20240215	092500	15307810	5900	5910	5910	5900	444
677	20240215	092400	12688150	5900	5900	5900	5900	4
678	20240215	092300	12664550	5900	5900	5900	5900	0
679	20240215	092200	12664550	5900	5900	5900	5900	0
680	20240215	092100	12664550	5900	5900	5900	5900	97
681	20240215	092000	12092250	5900	5900	5900	5900	202
682	20240215	091900	10900450	5900	5910	5910	5900	300
683	20240215	091800	9128680	5920	5920	5920	5920	993
684	20240215	091700	3250120	5920	5920	5920	5920	9
685	20240215	091600	3196840	5920	5920	5920	5920	0
686	20240215	091500	3196840	5920	5920	5920	5920	4
687	20240215	091400	3173160	5940	5940	5940	5940	0
688	20240215	091300	3173160	5940	5940	5940	5940	10
689	20240215	091200	3113760	5940	5920	5940	5920	24
690	20240215	091100	2971360	5940	5940	5940	5940	19
691	20240215	091000	2858500	5930	5920	5930	5920	3
692	20240215	090900	2840720	5920	5920	5920	5920	0
693	20240215	090800	2840720	5920	5920	5920	5920	0
694	20240215	090700	2840720	5920	5920	5920	5920	1
695	20240215	090600	2834800	5900	5960	5960	5900	200
696	20240215	090500	1653330	5940	5940	5940	5940	0
697	20240215	090400	1653330	5940	5940	5940	5940	0
698	20240215	090300	1653330	5940	5940	5940	5940	0
699	20240215	090200	1653330	5940	5940	5940	5940	0
700	20240215	090100	1653330	5940	5950	5950	5940	278
701	20240215	090000	0	5950	5950	5950	5950	0