KissMeData/019990/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190400	218589680	6660	6660	6660	6660	128
3	20240215	190300	218589680	6660	6660	6660	6660	0
4	20240215	190200	218589680	6660	6660	6660	6660	0
5	20240215	190100	218589680	6660	6660	6660	6660	0
6	20240215	190000	218589680	6660	6660	6660	6660	0
7	20240215	185900	218589680	6660	6660	6660	6660	0
8	20240215	185800	218589680	6660	6660	6660	6660	0
9	20240215	185700	218589680	6660	6660	6660	6660	0
10	20240215	185600	218589680	6660	6660	6660	6660	0
11	20240215	185500	218589680	6660	6660	6660	6660	0
12	20240215	185400	218589680	6660	6660	6660	6660	0
13	20240215	185300	218589680	6660	6660	6660	6660	0
14	20240215	185200	218589680	6660	6660	6660	6660	0
15	20240215	185100	218589680	6660	6660	6660	6660	0
16	20240215	185000	218589680	6660	6660	6660	6660	0
17	20240215	184900	218589680	6660	6660	6660	6660	0
18	20240215	184800	218589680	6660	6660	6660	6660	0
19	20240215	184700	218589680	6660	6660	6660	6660	0
20	20240215	184600	218589680	6660	6660	6660	6660	0
21	20240215	184500	218589680	6660	6660	6660	6660	0
22	20240215	184400	218589680	6660	6660	6660	6660	0
23	20240215	184300	218589680	6660	6660	6660	6660	0
24	20240215	184200	218589680	6660	6660	6660	6660	0
25	20240215	184100	218589680	6660	6660	6660	6660	0
26	20240215	184000	218589680	6660	6660	6660	6660	0
27	20240215	183900	218589680	6660	6660	6660	6660	0
28	20240215	183800	218589680	6660	6660	6660	6660	0
29	20240215	183700	218589680	6660	6660	6660	6660	0
30	20240215	183600	218589680	6660	6660	6660	6660	0
31	20240215	183500	218589680	6660	6660	6660	6660	0
32	20240215	183400	218589680	6660	6660	6660	6660	128
33	20240215	183300	218589680	6660	6660	6660	6660	0
34	20240215	183200	218589680	6660	6660	6660	6660	0
35	20240215	183100	218589680	6660	6660	6660	6660	0
36	20240215	183000	218589680	6660	6660	6660	6660	0
37	20240215	182900	218589680	6660	6660	6660	6660	0
38	20240215	182800	218589680	6660	6660	6660	6660	0
39	20240215	182700	218589680	6660	6660	6660	6660	0
40	20240215	182600	218589680	6660	6660	6660	6660	0
41	20240215	182500	218589680	6660	6660	6660	6660	0
42	20240215	182400	218589680	6660	6660	6660	6660	0
43	20240215	182300	218589680	6660	6660	6660	6660	0
44	20240215	182200	218589680	6660	6660	6660	6660	0
45	20240215	182100	218589680	6660	6660	6660	6660	0
46	20240215	182000	218589680	6660	6660	6660	6660	0
47	20240215	181900	218589680	6660	6660	6660	6660	0
48	20240215	181800	218589680	6660	6660	6660	6660	0
49	20240215	181700	218589680	6660	6660	6660	6660	0
50	20240215	181600	218589680	6660	6660	6660	6660	0
51	20240215	181500	218589680	6660	6660	6660	6660	0
52	20240215	181400	218589680	6660	6660	6660	6660	0
53	20240215	181300	218589680	6660	6660	6660	6660	0
54	20240215	181200	218589680	6660	6660	6660	6660	0
55	20240215	181100	218589680	6660	6660	6660	6660	0
56	20240215	181000	218589680	6660	6660	6660	6660	0
57	20240215	180900	218589680	6660	6660	6660	6660	0
58	20240215	180800	218589680	6660	6660	6660	6660	0
59	20240215	180700	218589680	6660	6660	6660	6660	0
60	20240215	180600	218589680	6660	6660	6660	6660	0
61	20240215	180500	218589680	6660	6660	6660	6660	0
62	20240215	180400	218589680	6660	6660	6660	6660	128
63	20240215	180300	218589680	6660	6660	6660	6660	0
64	20240215	180200	218589680	6660	6660	6660	6660	0
65	20240215	180100	218589680	6660	6660	6660	6660	0
66	20240215	180000	218589680	6660	6660	6660	6660	0
67	20240215	175900	218589680	6660	6660	6660	6660	0
68	20240215	175800	218589680	6660	6660	6660	6660	0
69	20240215	175700	218589680	6660	6660	6660	6660	0
70	20240215	175600	218589680	6660	6660	6660	6660	0
71	20240215	175500	218589680	6660	6660	6660	6660	0
72	20240215	175400	218589680	6660	6660	6660	6660	0
73	20240215	175300	218589680	6660	6660	6660	6660	0
74	20240215	175200	218589680	6660	6660	6660	6660	0
75	20240215	175100	218589680	6660	6660	6660	6660	0
76	20240215	175000	218589680	6660	6660	6660	6660	0
77	20240215	174900	218589680	6660	6660	6660	6660	0
78	20240215	174800	218589680	6660	6660	6660	6660	0
79	20240215	174700	218589680	6660	6660	6660	6660	0
80	20240215	174600	218589680	6660	6660	6660	6660	0
81	20240215	174500	218589680	6660	6660	6660	6660	0
82	20240215	174400	218589680	6660	6660	6660	6660	0
83	20240215	174300	218589680	6660	6660	6660	6660	0
84	20240215	174200	218589680	6660	6660	6660	6660	0
85	20240215	174100	218589680	6660	6660	6660	6660	0
86	20240215	174000	218589680	6660	6660	6660	6660	0
87	20240215	173900	218589680	6660	6660	6660	6660	0
88	20240215	173800	218589680	6660	6660	6660	6660	0
89	20240215	173700	218589680	6660	6660	6660	6660	0
90	20240215	173600	218589680	6660	6660	6660	6660	0
91	20240215	173500	218589680	6660	6660	6660	6660	0
92	20240215	173400	218589680	6660	6660	6660	6660	128
93	20240215	173300	218589680	6660	6660	6660	6660	0
94	20240215	173200	218589680	6660	6660	6660	6660	0
95	20240215	173100	218589680	6660	6660	6660	6660	0
96	20240215	173000	218589680	6660	6660	6660	6660	0
97	20240215	172900	218589680	6660	6660	6660	6660	0
98	20240215	172800	218589680	6660	6660	6660	6660	0
99	20240215	172700	218589680	6660	6660	6660	6660	0
100	20240215	172600	218589680	6660	6660	6660	6660	0
101	20240215	172500	218589680	6660	6660	6660	6660	0
102	20240215	172400	218589680	6660	6660	6660	6660	0
103	20240215	172300	218589680	6660	6660	6660	6660	0
104	20240215	172200	218589680	6660	6660	6660	6660	0
105	20240215	172100	218589680	6660	6660	6660	6660	0
106	20240215	172000	218589680	6660	6660	6660	6660	0
107	20240215	171900	218589680	6660	6660	6660	6660	0
108	20240215	171800	218589680	6660	6660	6660	6660	0
109	20240215	171700	218589680	6660	6660	6660	6660	0
110	20240215	171600	218589680	6660	6660	6660	6660	0
111	20240215	171500	218589680	6660	6660	6660	6660	0
112	20240215	171400	218589680	6660	6660	6660	6660	0
113	20240215	171300	218589680	6660	6660	6660	6660	0
114	20240215	171200	218589680	6660	6660	6660	6660	0
115	20240215	171100	218589680	6660	6660	6660	6660	0
116	20240215	171000	218589680	6660	6660	6660	6660	0
117	20240215	170900	218589680	6660	6660	6660	6660	0
118	20240215	170800	218589680	6660	6660	6660	6660	0
119	20240215	170700	218589680	6660	6660	6660	6660	0
120	20240215	170600	218589680	6660	6660	6660	6660	0
121	20240215	170500	218589680	6660	6660	6660	6660	0
122	20240215	170400	218589680	6660	6660	6660	6660	128
123	20240215	170300	218589680	6660	6660	6660	6660	0
124	20240215	170200	218589680	6660	6660	6660	6660	0
125	20240215	170100	218589680	6660	6660	6660	6660	0
126	20240215	170000	218589680	6660	6660	6660	6660	0
127	20240215	165900	218589680	6660	6660	6660	6660	0
128	20240215	165800	218589680	6660	6660	6660	6660	0
129	20240215	165700	218589680	6660	6660	6660	6660	0
130	20240215	165600	218589680	6660	6660	6660	6660	0
131	20240215	165500	218589680	6660	6660	6660	6660	0
132	20240215	165400	218589680	6660	6660	6660	6660	0
133	20240215	165300	218589680	6660	6660	6660	6660	0
134	20240215	165200	218589680	6660	6660	6660	6660	0
135	20240215	165100	218589680	6660	6660	6660	6660	0
136	20240215	165000	218589680	6660	6660	6660	6660	0
137	20240215	164900	218589680	6660	6660	6660	6660	0
138	20240215	164800	218589680	6660	6660	6660	6660	0
139	20240215	164700	218589680	6660	6660	6660	6660	0
140	20240215	164600	218589680	6660	6660	6660	6660	0
141	20240215	164500	218589680	6660	6660	6660	6660	0
142	20240215	164400	218589680	6660	6660	6660	6660	0
143	20240215	164300	218589680	6660	6660	6660	6660	0
144	20240215	164200	218589680	6660	6660	6660	6660	0
145	20240215	164100	218589680	6660	6660	6660	6660	0
146	20240215	164000	218589680	6660	6660	6660	6660	0
147	20240215	163900	218589680	6660	6660	6660	6660	0
148	20240215	163800	218589680	6660	6660	6660	6660	0
149	20240215	163700	218589680	6660	6660	6660	6660	0
150	20240215	163600	218589680	6660	6660	6660	6660	0
151	20240215	163500	218589680	6660	6660	6660	6660	0
152	20240215	163400	218589680	6660	6660	6660	6660	128
153	20240215	163300	218589680	6660	6660	6660	6660	0
154	20240215	163200	218589680	6660	6660	6660	6660	0
155	20240215	163100	218589680	6660	6660	6660	6660	0
156	20240215	163000	218589680	6660	6660	6660	6660	0
157	20240215	162900	218589680	6660	6660	6660	6660	0
158	20240215	162800	218589680	6660	6660	6660	6660	0
159	20240215	162700	218589680	6660	6660	6660	6660	0
160	20240215	162600	218589680	6660	6660	6660	6660	0
161	20240215	162500	218589680	6660	6660	6660	6660	0
162	20240215	162400	218589680	6660	6660	6660	6660	0
163	20240215	162300	218589680	6660	6660	6660	6660	0
164	20240215	162200	218589680	6660	6660	6660	6660	0
165	20240215	162100	218589680	6660	6660	6660	6660	0
166	20240215	162000	218589680	6660	6660	6660	6660	0
167	20240215	161900	218589680	6660	6660	6660	6660	0
168	20240215	161800	218589680	6660	6660	6660	6660	0
169	20240215	161700	218589680	6660	6660	6660	6660	0
170	20240215	161600	218589680	6660	6660	6660	6660	0
171	20240215	161500	218589680	6660	6660	6660	6660	0
172	20240215	161400	218589680	6660	6660	6660	6660	0
173	20240215	161300	218589680	6660	6660	6660	6660	0
174	20240215	161200	218589680	6660	6660	6660	6660	0
175	20240215	161100	218589680	6660	6660	6660	6660	0
176	20240215	161000	218589680	6660	6660	6660	6660	0
177	20240215	160900	218589680	6660	6660	6660	6660	0
178	20240215	160800	218589680	6660	6660	6660	6660	0
179	20240215	160700	218589680	6660	6660	6660	6660	0
180	20240215	160600	218589680	6660	6660	6660	6660	0
181	20240215	160500	218589680	6660	6660	6660	6660	0
182	20240215	160400	218589680	6660	6660	6660	6660	128
183	20240215	160300	218589680	6660	6660	6660	6660	0
184	20240215	160200	218589680	6660	6660	6660	6660	0
185	20240215	160100	218589680	6660	6660	6660	6660	0
186	20240215	160000	218589680	6660	6660	6660	6660	0
187	20240215	155900	218589680	6660	6660	6660	6660	0
188	20240215	155800	218589680	6660	6660	6660	6660	0
189	20240215	155700	218589680	6660	6660	6660	6660	0
190	20240215	155600	218589680	6660	6660	6660	6660	0
191	20240215	155500	218589680	6660	6660	6660	6660	0
192	20240215	155400	218589680	6660	6660	6660	6660	0
193	20240215	155300	218589680	6660	6660	6660	6660	0
194	20240215	155200	218589680	6660	6660	6660	6660	0
195	20240215	155100	218589680	6660	6660	6660	6660	0
196	20240215	155000	218589680	6660	6660	6660	6660	0
197	20240215	154900	218589680	6660	6660	6660	6660	0
198	20240215	154800	218589680	6660	6660	6660	6660	0
199	20240215	154700	218589680	6660	6660	6660	6660	0
200	20240215	154600	218589680	6660	6660	6660	6660	0
201	20240215	154500	218589680	6660	6660	6660	6660	0
202	20240215	154400	218589680	6660	6660	6660	6660	0
203	20240215	154300	218589680	6660	6660	6660	6660	0
204	20240215	154200	218589680	6660	6660	6660	6660	0
205	20240215	154100	218589680	6660	6660	6660	6660	0
206	20240215	154000	218589680	6660	6660	6660	6660	0
207	20240215	153900	218589680	6660	6660	6660	6660	0
208	20240215	153800	218589680	6660	6660	6660	6660	0
209	20240215	153700	218589680	6660	6660	6660	6660	0
210	20240215	153600	218589680	6660	6660	6660	6660	0
211	20240215	153500	218589680	6660	6660	6660	6660	0
212	20240215	153400	218589680	6660	6660	6660	6660	128
213	20240215	153300	218589680	6660	6660	6660	6660	0
214	20240215	153200	218589680	6660	6660	6660	6660	0
215	20240215	153100	218589680	6660	6660	6660	6660	0
216	20240215	153000	218589680	6660	6660	6660	6660	128
217	20240215	152900	217737200	6670	6670	6670	6670	0
218	20240215	152800	217737200	6670	6670	6670	6670	0
219	20240215	152700	217737200	6670	6670	6670	6670	0
220	20240215	152600	217737200	6670	6670	6670	6670	0
221	20240215	152500	217737200	6670	6670	6670	6670	0
222	20240215	152400	217737200	6670	6670	6670	6670	0
223	20240215	152300	217737200	6670	6670	6670	6670	0
224	20240215	152200	217737200	6670	6670	6670	6670	0
225	20240215	152100	217737200	6670	6670	6670	6670	0
226	20240215	152000	217737200	6670	6670	6670	6670	0
227	20240215	151900	217737200	6670	6650	6670	6650	2000
228	20240215	151800	204410730	6650	6640	6650	6640	1167
229	20240215	151700	196661840	6640	6630	6640	6630	250
230	20240215	151600	195003340	6640	6640	6640	6640	1
231	20240215	151500	194996700	6640	6640	6640	6640	1
232	20240215	151400	194990060	6630	6630	6630	6630	100
233	20240215	151300	194327060	6630	6630	6630	6630	1
234	20240215	151200	194320430	6630	6630	6630	6630	1
235	20240215	151100	194313800	6640	6640	6640	6640	0
236	20240215	151000	194313800	6640	6640	6640	6640	3
237	20240215	150900	194293880	6650	6650	6650	6650	0
238	20240215	150800	194293880	6650	6650	6650	6650	0
239	20240215	150700	194293880	6650	6650	6650	6650	0
240	20240215	150600	194293880	6650	6650	6650	6650	0
241	20240215	150500	194293880	6650	6650	6650	6650	0
242	20240215	150400	194293880	6650	6650	6650	6650	0
243	20240215	150300	194293880	6650	6650	6650	6650	0
244	20240215	150200	194293880	6650	6650	6650	6650	0
245	20240215	150100	194293880	6650	6650	6650	6650	1
246	20240215	150000	194287230	6630	6640	6640	6630	1008
247	20240215	145900	187601570	6640	6650	6650	6640	471
248	20240215	145800	184474070	6650	6650	6650	6650	0
249	20240215	145700	184474070	6650	6650	6650	6650	0
250	20240215	145600	184474070	6650	6650	6650	6650	12
251	20240215	145500	184394270	6650	6650	6650	6650	2
252	20240215	145400	184380970	6640	6640	6640	6640	0
253	20240215	145300	184380970	6640	6640	6640	6640	0
254	20240215	145200	184380970	6640	6640	6640	6640	43
255	20240215	145100	184095450	6650	6650	6650	6650	0
256	20240215	145000	184095450	6650	6650	6650	6650	0
257	20240215	144900	184095450	6650	6650	6650	6650	0
258	20240215	144800	184095450	6650	6650	6650	6650	688
259	20240215	144700	179520250	6650	6650	6650	6650	0
260	20240215	144600	179520250	6650	6650	6650	6650	47
261	20240215	144500	179207700	6650	6650	6650	6650	23
262	20240215	144400	179054750	6650	6650	6650	6650	0
263	20240215	144300	179054750	6650	6650	6650	6650	0
264	20240215	144200	179054750	6650	6650	6650	6650	0
265	20240215	144100	179054750	6650	6650	6650	6650	0
266	20240215	144000	179054750	6650	6650	6650	6650	0
267	20240215	143900	179054750	6650	6650	6650	6650	0
268	20240215	143800	179054750	6650	6640	6650	6640	23
269	20240215	143700	178901930	6640	6640	6640	6640	205
270	20240215	143600	177540730	6630	6630	6630	6630	507
271	20240215	143500	174179320	6630	6630	6630	6630	0
272	20240215	143400	174179320	6630	6630	6630	6630	0
273	20240215	143300	174179320	6630	6630	6630	6630	0
274	20240215	143200	174179320	6630	6630	6630	6630	0
275	20240215	143100	174179320	6630	6630	6630	6630	0
276	20240215	143000	174179320	6630	6630	6630	6630	121
277	20240215	142900	173377090	6630	6630	6630	6630	10
278	20240215	142800	173310790	6630	6630	6630	6630	30
279	20240215	142700	173111890	6630	6630	6630	6630	0
280	20240215	142600	173111890	6630	6630	6630	6630	0
281	20240215	142500	173111890	6630	6630	6630	6630	0
282	20240215	142400	173111890	6630	6630	6630	6630	0
283	20240215	142300	173111890	6630	6630	6630	6630	0
284	20240215	142200	173111890	6630	6630	6630	6630	0
285	20240215	142100	173111890	6630	6630	6630	6630	0
286	20240215	142000	173111890	6630	6630	6630	6630	0
287	20240215	141900	173111890	6630	6630	6630	6630	0
288	20240215	141800	173111890	6630	6630	6630	6630	50
289	20240215	141700	172780390	6630	6630	6630	6630	79
290	20240215	141600	172256620	6630	6630	6630	6630	0
291	20240215	141500	172256620	6630	6630	6630	6630	0
292	20240215	141400	172256620	6630	6630	6630	6630	0
293	20240215	141300	172256620	6630	6630	6630	6630	0
294	20240215	141200	172256620	6630	6630	6630	6630	0
295	20240215	141100	172256620	6630	6630	6630	6630	0
296	20240215	141000	172256620	6630	6630	6630	6630	71
297	20240215	140900	171785890	6640	6640	6640	6640	0
298	20240215	140800	171785890	6640	6640	6640	6640	0
299	20240215	140700	171785890	6640	6640	6640	6640	0
300	20240215	140600	171785890	6640	6640	6640	6640	0
301	20240215	140500	171785890	6640	6640	6640	6640	0
302	20240215	140400	171785890	6640	6640	6640	6640	0
303	20240215	140300	171785890	6640	6640	6640	6640	164
304	20240215	140200	170696930	6640	6640	6640	6640	0
305	20240215	140100	170696930	6640	6640	6640	6640	0
306	20240215	140000	170696930	6640	6640	6640	6640	0
307	20240215	135900	170696930	6640	6630	6640	6630	165
308	20240215	135800	169601460	6630	6630	6630	6630	8
309	20240215	135700	169548420	6630	6630	6630	6630	0
310	20240215	135600	169548420	6630	6630	6630	6630	0
311	20240215	135500	169548420	6630	6630	6630	6630	0
312	20240215	135400	169548420	6630	6630	6630	6630	0
313	20240215	135300	169548420	6630	6630	6630	6630	0
314	20240215	135200	169548420	6630	6630	6630	6630	0
315	20240215	135100	169548420	6630	6630	6630	6630	6
316	20240215	135000	169508640	6610	6610	6610	6610	0
317	20240215	134900	169508640	6610	6610	6610	6610	0
318	20240215	134800	169508640	6610	6610	6610	6610	226
319	20240215	134700	168014780	6630	6630	6630	6630	0
320	20240215	134600	168014780	6630	6630	6630	6630	0
321	20240215	134500	168014780	6630	6630	6630	6630	0
322	20240215	134400	168014780	6630	6630	6630	6630	0
323	20240215	134300	168014780	6630	6630	6630	6630	0
324	20240215	134200	168014780	6630	6630	6630	6630	0
325	20240215	134100	168014780	6630	6630	6630	6630	0
326	20240215	134000	168014780	6630	6630	6630	6630	0
327	20240215	133900	168014780	6630	6630	6630	6630	0
328	20240215	133800	168014780	6630	6630	6630	6630	4
329	20240215	133700	167988260	6600	6600	6600	6600	0
330	20240215	133600	167988260	6600	6600	6600	6600	0
331	20240215	133500	167988260	6600	6600	6600	6600	0
332	20240215	133400	167988260	6600	6610	6610	6600	1944
333	20240215	133300	155155150	6640	6640	6640	6640	0
334	20240215	133200	155155150	6640	6640	6640	6640	0
335	20240215	133100	155155150	6640	6640	6640	6640	0
336	20240215	133000	155155150	6640	6640	6640	6640	0
337	20240215	132900	155155150	6640	6640	6640	6640	0
338	20240215	132800	155155150	6640	6640	6640	6640	0
339	20240215	132700	155155150	6640	6640	6640	6640	1
340	20240215	132600	155148510	6620	6620	6620	6620	0
341	20240215	132500	155148510	6620	6620	6620	6620	0
342	20240215	132400	155148510	6620	6620	6620	6620	0
343	20240215	132300	155148510	6620	6620	6620	6620	0
344	20240215	132200	155148510	6620	6620	6620	6620	96
345	20240215	132100	154512990	6640	6640	6640	6640	0
346	20240215	132000	154512990	6640	6640	6640	6640	0
347	20240215	131900	154512990	6640	6640	6640	6640	0
348	20240215	131800	154512990	6640	6640	6640	6640	0
349	20240215	131700	154512990	6640	6640	6640	6640	0
350	20240215	131600	154512990	6640	6640	6640	6640	0
351	20240215	131500	154512990	6640	6640	6640	6640	0
352	20240215	131400	154512990	6640	6640	6640	6640	0
353	20240215	131300	154512990	6640	6640	6640	6640	0
354	20240215	131200	154512990	6640	6640	6640	6640	0
355	20240215	131100	154512990	6640	6640	6640	6640	0
356	20240215	131000	154512990	6640	6630	6640	6630	3
357	20240215	130900	154493090	6640	6640	6640	6640	0
358	20240215	130800	154493090	6640	6640	6640	6640	0
359	20240215	130700	154493090	6640	6640	6640	6640	0
360	20240215	130600	154493090	6640	6640	6640	6640	0
361	20240215	130500	154493090	6640	6640	6640	6640	0
362	20240215	130400	154493090	6640	6640	6640	6640	0
363	20240215	130300	154493090	6640	6640	6640	6640	0
364	20240215	130200	154493090	6640	6640	6640	6640	0
365	20240215	130100	154493090	6640	6640	6640	6640	0
366	20240215	130000	154493090	6640	6640	6640	6640	2
367	20240215	125900	154479810	6640	6640	6640	6640	0
368	20240215	125800	154479810	6640	6640	6640	6640	0
369	20240215	125700	154479810	6640	6640	6640	6640	0
370	20240215	125600	154479810	6640	6640	6640	6640	30
371	20240215	125500	154280610	6640	6640	6640	6640	1
372	20240215	125400	154273970	6630	6630	6630	6630	0
373	20240215	125300	154273970	6630	6630	6630	6630	0
374	20240215	125200	154273970	6630	6630	6630	6630	0
375	20240215	125100	154273970	6630	6630	6630	6630	0
376	20240215	125000	154273970	6630	6630	6630	6630	0
377	20240215	124900	154273970	6630	6630	6630	6630	0
378	20240215	124800	154273970	6630	6630	6630	6630	0
379	20240215	124700	154273970	6630	6630	6630	6630	0
380	20240215	124600	154273970	6630	6630	6630	6630	0
381	20240215	124500	154273970	6630	6630	6630	6630	0
382	20240215	124400	154273970	6630	6630	6630	6630	108
383	20240215	124300	153557930	6640	6640	6640	6640	0
384	20240215	124200	153557930	6640	6640	6640	6640	0
385	20240215	124100	153557930	6640	6640	6640	6640	0
386	20240215	124000	153557930	6640	6640	6640	6640	0
387	20240215	123900	153557930	6640	6640	6640	6640	0
388	20240215	123800	153557930	6640	6640	6640	6640	1
389	20240215	123700	153551290	6640	6640	6640	6640	0
390	20240215	123600	153551290	6640	6640	6640	6640	0
391	20240215	123500	153551290	6640	6640	6640	6640	0
392	20240215	123400	153551290	6640	6640	6640	6640	0
393	20240215	123300	153551290	6640	6640	6640	6640	0
394	20240215	123200	153551290	6640	6640	6640	6640	1
395	20240215	123100	153544650	6610	6610	6610	6610	0
396	20240215	123000	153544650	6610	6610	6610	6610	0
397	20240215	122900	153544650	6610	6610	6610	6610	0
398	20240215	122800	153544650	6610	6610	6610	6610	0
399	20240215	122700	153544650	6610	6620	6620	6610	36
400	20240215	122600	153306600	6620	6620	6620	6620	112
401	20240215	122500	152565160	6630	6630	6630	6630	152
402	20240215	122400	151557400	6640	6640	6640	6640	38
403	20240215	122300	151305080	6640	6640	6640	6640	0
404	20240215	122200	151305080	6640	6640	6640	6640	0
405	20240215	122100	151305080	6640	6640	6640	6640	0
406	20240215	122000	151305080	6640	6640	6640	6640	0
407	20240215	121900	151305080	6640	6640	6640	6640	0
408	20240215	121800	151305080	6640	6640	6640	6640	0
409	20240215	121700	151305080	6640	6640	6640	6640	0
410	20240215	121600	151305080	6640	6640	6640	6640	0
411	20240215	121500	151305080	6640	6640	6640	6640	0
412	20240215	121400	151305080	6640	6640	6640	6640	0
413	20240215	121300	151305080	6640	6640	6640	6640	0
414	20240215	121200	151305080	6640	6640	6640	6640	51
415	20240215	121100	150966440	6650	6650	6650	6650	1
416	20240215	121000	150959790	6640	6640	6640	6640	1
417	20240215	120900	150953150	6640	6640	6640	6640	0
418	20240215	120800	150953150	6640	6640	6640	6640	0
419	20240215	120700	150953150	6640	6640	6640	6640	10
420	20240215	120600	150886750	6650	6650	6650	6650	105
421	20240215	120500	150188500	6650	6650	6650	6650	2
422	20240215	120400	150175200	6650	6650	6650	6650	0
423	20240215	120300	150175200	6650	6650	6650	6650	0
424	20240215	120200	150175200	6650	6650	6650	6650	1
425	20240215	120100	150168550	6640	6640	6640	6640	13
426	20240215	120000	150082230	6640	6640	6640	6640	20
427	20240215	115900	149949430	6640	6620	6640	6620	102
428	20240215	115800	149274170	6620	6620	6620	6620	32
429	20240215	115700	149062330	6610	6610	6610	6610	0
430	20240215	115600	149062330	6610	6620	6620	6610	215
431	20240215	115500	147641030	6620	6620	6620	6620	56
432	20240215	115400	147270310	6620	6620	6620	6620	17
433	20240215	115300	147157770	6620	6620	6640	6620	51
434	20240215	115200	146820050	6620	6620	6620	6620	57
435	20240215	115100	146442710	6620	6620	6620	6620	4
436	20240215	115000	146416230	6620	6620	6620	6620	0
437	20240215	114900	146416230	6620	6620	6620	6620	0
438	20240215	114800	146416230	6620	6620	6620	6620	0
439	20240215	114700	146416230	6620	6620	6620	6620	0
440	20240215	114600	146416230	6620	6620	6620	6620	72
441	20240215	114500	145939590	6610	6610	6610	6610	0
442	20240215	114400	145939590	6610	6620	6620	6610	300
443	20240215	114300	143956500	6620	6620	6620	6620	1
444	20240215	114200	143949880	6620	6620	6620	6620	0
445	20240215	114100	143949880	6620	6620	6620	6620	0
446	20240215	114000	143949880	6620	6620	6620	6620	0
447	20240215	113900	143949880	6620	6620	6620	6620	0
448	20240215	113800	143949880	6620	6620	6620	6620	100
449	20240215	113700	143287880	6620	6620	6620	6620	0
450	20240215	113600	143287880	6620	6620	6620	6620	0
451	20240215	113500	143287880	6620	6620	6620	6620	0
452	20240215	113400	143287880	6620	6640	6640	6620	61
453	20240215	113300	142884040	6620	6620	6620	6620	20
454	20240215	113200	142751640	6620	6620	6620	6620	132
455	20240215	113100	141877800	6620	6620	6620	6620	50
456	20240215	113000	141546800	6620	6620	6620	6620	0
457	20240215	112900	141546800	6620	6620	6620	6620	60
458	20240215	112800	141149600	6620	6620	6620	6620	0
459	20240215	112700	141149600	6620	6620	6620	6620	0
460	20240215	112600	141149600	6620	6620	6620	6620	0
461	20240215	112500	141149600	6620	6620	6620	6620	100
462	20240215	112400	140487600	6620	6620	6620	6620	0
463	20240215	112300	140487600	6620	6620	6620	6620	275
464	20240215	112200	138667100	6620	6620	6620	6620	0
465	20240215	112100	138667100	6620	6620	6620	6620	0
466	20240215	112000	138667100	6620	6620	6620	6620	0
467	20240215	111900	138667100	6620	6620	6620	6620	0
468	20240215	111800	138667100	6620	6620	6620	6620	0
469	20240215	111700	138667100	6620	6620	6620	6620	0
470	20240215	111600	138667100	6620	6630	6630	6620	151
471	20240215	111500	137667470	6630	6630	6630	6630	0
472	20240215	111400	137667470	6630	6630	6630	6630	2
473	20240215	111300	137654210	6630	6630	6630	6630	20
474	20240215	111200	137521610	6630	6630	6630	6630	10
475	20240215	111100	137455310	6630	6630	6630	6630	0
476	20240215	111000	137455310	6630	6630	6630	6630	0
477	20240215	110900	137455310	6630	6630	6630	6630	0
478	20240215	110800	137455310	6630	6630	6630	6630	0
479	20240215	110700	137455310	6630	6630	6630	6630	0
480	20240215	110600	137455310	6630	6630	6630	6630	0
481	20240215	110500	137455310	6630	6630	6630	6630	0
482	20240215	110400	137455310	6630	6630	6630	6630	0
483	20240215	110300	137455310	6630	6630	6630	6630	0
484	20240215	110200	137455310	6630	6630	6630	6630	0
485	20240215	110100	137455310	6630	6630	6630	6630	0
486	20240215	110000	137455310	6630	6630	6630	6630	84
487	20240215	105900	136898390	6630	6630	6630	6630	92
488	20240215	105800	136288430	6630	6610	6630	6610	200
489	20240215	105700	134964430	6630	6630	6630	6630	0
490	20240215	105600	134964430	6630	6630	6630	6630	0
491	20240215	105500	134964430	6630	6630	6630	6620	355
492	20240215	105400	132614250	6640	6640	6640	6640	0
493	20240215	105300	132614250	6640	6640	6640	6640	0
494	20240215	105200	132614250	6640	6640	6640	6640	12
495	20240215	105100	132534570	6640	6640	6640	6640	88
496	20240215	105000	131950250	6640	6640	6640	6640	30
497	20240215	104900	131751050	6640	6640	6640	6640	51
498	20240215	104800	131412410	6640	6660	6660	6640	21
499	20240215	104700	131272930	6640	6640	6640	6640	100
500	20240215	104600	130608930	6660	6640	6660	6640	653
501	20240215	104500	126272970	6640	6640	6640	6640	0
502	20240215	104400	126272970	6640	6650	6650	6640	24
503	20240215	104300	126113440	6650	6650	6650	6650	2
504	20240215	104200	126100140	6640	6640	6640	6640	0
505	20240215	104100	126100140	6640	6650	6660	6640	112
506	20240215	104000	125355050	6660	6650	6660	6650	200
507	20240215	103900	124024090	6650	6650	6650	6650	0
508	20240215	103800	124024090	6650	6650	6650	6650	46
509	20240215	103700	123718190	6670	6670	6670	6670	2
510	20240215	103600	123704850	6650	6640	6670	6640	1560
511	20240215	103500	113319820	6640	6620	6640	6620	8
512	20240215	103400	113266840	6640	6640	6640	6640	90
513	20240215	103300	112669240	6640	6640	6640	6640	0
514	20240215	103200	112669240	6640	6640	6640	6640	0
515	20240215	103100	112669240	6640	6640	6640	6640	2
516	20240215	103000	112655960	6630	6630	6630	6630	55
517	20240215	102900	112291310	6650	6650	6650	6650	0
518	20240215	102800	112291310	6650	6650	6650	6620	370
519	20240215	102700	109833160	6660	6640	6660	6640	806
520	20240215	102600	104475180	6640	6640	6640	6640	0
521	20240215	102500	104475180	6640	6640	6640	6640	0
522	20240215	102400	104475180	6640	6630	6640	6630	202
523	20240215	102300	103135900	6640	6640	6640	6640	76
524	20240215	102200	102631260	6640	6640	6640	6640	152
525	20240215	102100	101621980	6640	6640	6640	6640	0
526	20240215	102000	101621980	6640	6630	6640	6610	2325
527	20240215	101900	86244090	6630	6630	6630	6630	172
528	20240215	101800	85103730	6630	6630	6630	6630	20
529	20240215	101700	84971130	6630	6630	6630	6630	0
530	20240215	101600	84971130	6630	6630	6630	6630	0
531	20240215	101500	84971130	6630	6630	6630	6630	0
532	20240215	101400	84971130	6630	6630	6630	6630	0
533	20240215	101300	84971130	6630	6630	6630	6630	2
534	20240215	101200	84957870	6620	6630	6630	6620	199
535	20240215	101100	83640480	6620	6630	6630	6620	1009
536	20240215	101000	76951320	6650	6650	6650	6650	0
537	20240215	100900	76951320	6650	6650	6650	6650	0
538	20240215	100800	76951320	6650	6650	6650	6650	0
539	20240215	100700	76951320	6650	6650	6650	6650	0
540	20240215	100600	76951320	6650	6650	6650	6650	0
541	20240215	100500	76951320	6650	6650	6650	6650	0
542	20240215	100400	76951320	6650	6650	6650	6650	0
543	20240215	100300	76951320	6650	6650	6650	6650	0
544	20240215	100200	76951320	6650	6660	6660	6650	114
545	20240215	100100	76193210	6650	6640	6650	6640	197
546	20240215	100000	74883200	6640	6640	6640	6640	100
547	20240215	095900	74219200	6640	6640	6640	6640	1
548	20240215	095800	74212560	6640	6640	6640	6640	2
549	20240215	095700	74199280	6640	6640	6640	6640	0
550	20240215	095600	74199280	6640	6630	6640	6630	177
551	20240215	095500	73025630	6630	6620	6630	6620	268
552	20240215	095400	71251450	6610	6610	6610	6610	11
553	20240215	095300	71178740	6620	6620	6620	6620	0
554	20240215	095200	71178740	6620	6620	6620	6620	0
555	20240215	095100	71178740	6620	6620	6620	6620	72
556	20240215	095000	70702100	6620	6620	6620	6620	2
557	20240215	094900	70688860	6620	6620	6620	6620	60
558	20240215	094800	70291660	6620	6620	6620	6620	0
559	20240215	094700	70291660	6620	6620	6620	6620	0
560	20240215	094600	70291660	6620	6620	6620	6620	3
561	20240215	094500	70271800	6630	6620	6630	6610	98
562	20240215	094400	69623480	6630	6630	6630	6630	0
563	20240215	094300	69623480	6630	6630	6630	6630	8
564	20240215	094200	69570440	6630	6630	6630	6630	0
565	20240215	094100	69570440	6630	6630	6630	6630	0
566	20240215	094000	69570440	6630	6630	6630	6630	0
567	20240215	093900	69570440	6630	6630	6630	6630	10
568	20240215	093800	69504140	6630	6630	6630	6620	108
569	20240215	093700	68789130	6630	6630	6630	6630	9
570	20240215	093600	68729460	6630	6630	6630	6630	0
571	20240215	093500	68729460	6630	6590	6630	6590	65
572	20240215	093400	68301070	6630	6600	6630	6600	301
573	20240215	093300	66314440	6600	6600	6600	6600	38
574	20240215	093200	66063640	6630	6630	6630	6630	1
575	20240215	093100	66057010	6630	6630	6630	6630	10
576	20240215	093000	65990710	6630	6620	6630	6560	1112
577	20240215	092900	58662480	6630	6620	6630	6620	11
578	20240215	092800	58589650	6620	6620	6620	6620	25
579	20240215	092700	58424150	6620	6580	6620	6580	1396
580	20240215	092600	49238430	6580	6590	6590	6580	1000
581	20240215	092500	42655360	6600	6620	6620	6600	1323
582	20240215	092400	33923440	6640	6640	6640	6640	0
583	20240215	092300	33923440	6640	6640	6640	6640	0
584	20240215	092200	33923440	6640	6640	6640	6640	0
585	20240215	092100	33923440	6640	6640	6640	6640	1
586	20240215	092000	33916800	6620	6620	6620	6620	1
587	20240215	091900	33910180	6600	6640	6640	6600	339
588	20240215	091800	31670090	6640	6640	6640	6640	1
589	20240215	091700	31663450	6610	6630	6640	6610	1044
590	20240215	091600	24758100	6640	6640	6640	6640	84
591	20240215	091500	24200340	6630	6660	6660	6630	152
592	20240215	091400	23192550	6660	6640	6660	6640	525
593	20240215	091300	19698300	6640	6640	6640	6640	104
594	20240215	091200	19007740	6600	6600	6600	6600	11
595	20240215	091100	18935140	6650	6650	6650	6650	0
596	20240215	091000	18935140	6650	6620	6650	6620	10
597	20240215	090900	18868790	6650	6630	6650	6630	100
598	20240215	090800	18205050	6630	6630	6630	6630	1
599	20240215	090700	18198420	6630	6630	6630	6630	200
600	20240215	090600	16872420	6630	6630	6630	6630	0
601	20240215	090500	16872420	6630	6580	6630	6560	259
602	20240215	090400	15168960	6600	6620	6620	6600	13
603	20240215	090300	15083140	6610	6610	6610	6610	11
604	20240215	090200	15010430	6600	6580	6600	6530	2002
605	20240215	090100	1902380	6580	6580	6580	6580	0
606	20240215	090000	1902380	6580	6580	6590	6580	289