KissMeData/048910/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192800	454236170	11590	11590	11590	11590	366
3	20240215	192700	454236170	11590	11590	11590	11590	0
4	20240215	192600	454236170	11590	11590	11590	11590	0
5	20240215	192500	454236170	11590	11590	11590	11590	0
6	20240215	192400	454236170	11590	11590	11590	11590	0
7	20240215	192300	454236170	11590	11590	11590	11590	0
8	20240215	192200	454236170	11590	11590	11590	11590	0
9	20240215	192100	454236170	11590	11590	11590	11590	0
10	20240215	192000	454236170	11590	11590	11590	11590	0
11	20240215	191900	454236170	11590	11590	11590	11590	0
12	20240215	191800	454236170	11590	11590	11590	11590	0
13	20240215	191700	454236170	11590	11590	11590	11590	0
14	20240215	191600	454236170	11590	11590	11590	11590	0
15	20240215	191500	454236170	11590	11590	11590	11590	0
16	20240215	191400	454236170	11590	11590	11590	11590	0
17	20240215	191300	454236170	11590	11590	11590	11590	0
18	20240215	191200	454236170	11590	11590	11590	11590	0
19	20240215	191100	454236170	11590	11590	11590	11590	0
20	20240215	191000	454236170	11590	11590	11590	11590	0
21	20240215	190900	454236170	11590	11590	11590	11590	0
22	20240215	190800	454236170	11590	11590	11590	11590	0
23	20240215	190700	454236170	11590	11590	11590	11590	0
24	20240215	190600	454236170	11590	11590	11590	11590	0
25	20240215	190500	454236170	11590	11590	11590	11590	0
26	20240215	190400	454236170	11590	11590	11590	11590	0
27	20240215	190300	454236170	11590	11590	11590	11590	0
28	20240215	190200	454236170	11590	11590	11590	11590	0
29	20240215	190100	454236170	11590	11590	11590	11590	0
30	20240215	190000	454236170	11590	11590	11590	11590	0
31	20240215	185900	454236170	11590	11590	11590	11590	0
32	20240215	185800	454236170	11590	11590	11590	11590	366
33	20240215	185700	454236170	11590	11590	11590	11590	0
34	20240215	185600	454236170	11590	11590	11590	11590	0
35	20240215	185500	454236170	11590	11590	11590	11590	0
36	20240215	185400	454236170	11590	11590	11590	11590	0
37	20240215	185300	454236170	11590	11590	11590	11590	0
38	20240215	185200	454236170	11590	11590	11590	11590	0
39	20240215	185100	454236170	11590	11590	11590	11590	0
40	20240215	185000	454236170	11590	11590	11590	11590	0
41	20240215	184900	454236170	11590	11590	11590	11590	0
42	20240215	184800	454236170	11590	11590	11590	11590	0
43	20240215	184700	454236170	11590	11590	11590	11590	0
44	20240215	184600	454236170	11590	11590	11590	11590	0
45	20240215	184500	454236170	11590	11590	11590	11590	0
46	20240215	184400	454236170	11590	11590	11590	11590	0
47	20240215	184300	454236170	11590	11590	11590	11590	0
48	20240215	184200	454236170	11590	11590	11590	11590	0
49	20240215	184100	454236170	11590	11590	11590	11590	0
50	20240215	184000	454236170	11590	11590	11590	11590	0
51	20240215	183900	454236170	11590	11590	11590	11590	0
52	20240215	183800	454236170	11590	11590	11590	11590	0
53	20240215	183700	454236170	11590	11590	11590	11590	0
54	20240215	183600	454236170	11590	11590	11590	11590	0
55	20240215	183500	454236170	11590	11590	11590	11590	0
56	20240215	183400	454236170	11590	11590	11590	11590	0
57	20240215	183300	454236170	11590	11590	11590	11590	0
58	20240215	183200	454236170	11590	11590	11590	11590	0
59	20240215	183100	454236170	11590	11590	11590	11590	0
60	20240215	183000	454236170	11590	11590	11590	11590	0
61	20240215	182900	454236170	11590	11590	11590	11590	0
62	20240215	182800	454236170	11590	11590	11590	11590	366
63	20240215	182700	454236170	11590	11590	11590	11590	0
64	20240215	182600	454236170	11590	11590	11590	11590	0
65	20240215	182500	454236170	11590	11590	11590	11590	0
66	20240215	182400	454236170	11590	11590	11590	11590	0
67	20240215	182300	454236170	11590	11590	11590	11590	0
68	20240215	182200	454236170	11590	11590	11590	11590	0
69	20240215	182100	454236170	11590	11590	11590	11590	0
70	20240215	182000	454236170	11590	11590	11590	11590	0
71	20240215	181900	454236170	11590	11590	11590	11590	0
72	20240215	181800	454236170	11590	11590	11590	11590	0
73	20240215	181700	454236170	11590	11590	11590	11590	0
74	20240215	181600	454236170	11590	11590	11590	11590	0
75	20240215	181500	454236170	11590	11590	11590	11590	0
76	20240215	181400	454236170	11590	11590	11590	11590	0
77	20240215	181300	454236170	11590	11590	11590	11590	0
78	20240215	181200	454236170	11590	11590	11590	11590	0
79	20240215	181100	454236170	11590	11590	11590	11590	0
80	20240215	181000	454236170	11590	11590	11590	11590	0
81	20240215	180900	454236170	11590	11590	11590	11590	0
82	20240215	180800	454236170	11590	11590	11590	11590	0
83	20240215	180700	454236170	11590	11590	11590	11590	0
84	20240215	180600	454236170	11590	11590	11590	11590	0
85	20240215	180500	454236170	11590	11590	11590	11590	0
86	20240215	180400	454236170	11590	11590	11590	11590	0
87	20240215	180300	454236170	11590	11590	11590	11590	0
88	20240215	180200	454236170	11590	11590	11590	11590	0
89	20240215	180100	454236170	11590	11590	11590	11590	0
90	20240215	180000	454236170	11590	11590	11590	11590	0
91	20240215	175900	454236170	11590	11590	11590	11590	0
92	20240215	175800	454236170	11590	11590	11590	11590	366
93	20240215	175700	454236170	11590	11590	11590	11590	0
94	20240215	175600	454236170	11590	11590	11590	11590	0
95	20240215	175500	454236170	11590	11590	11590	11590	0
96	20240215	175400	454236170	11590	11590	11590	11590	0
97	20240215	175300	454236170	11590	11590	11590	11590	0
98	20240215	175200	454236170	11590	11590	11590	11590	0
99	20240215	175100	454236170	11590	11590	11590	11590	0
100	20240215	175000	454236170	11590	11590	11590	11590	0
101	20240215	174900	454236170	11590	11590	11590	11590	0
102	20240215	174800	454236170	11590	11590	11590	11590	0
103	20240215	174700	454236170	11590	11590	11590	11590	0
104	20240215	174600	454236170	11590	11590	11590	11590	0
105	20240215	174500	454236170	11590	11590	11590	11590	0
106	20240215	174400	454236170	11590	11590	11590	11590	0
107	20240215	174300	454236170	11590	11590	11590	11590	0
108	20240215	174200	454236170	11590	11590	11590	11590	0
109	20240215	174100	454236170	11590	11590	11590	11590	0
110	20240215	174000	454236170	11590	11590	11590	11590	0
111	20240215	173900	454236170	11590	11590	11590	11590	0
112	20240215	173800	454236170	11590	11590	11590	11590	0
113	20240215	173700	454236170	11590	11590	11590	11590	0
114	20240215	173600	454236170	11590	11590	11590	11590	0
115	20240215	173500	454236170	11590	11590	11590	11590	0
116	20240215	173400	454236170	11590	11590	11590	11590	0
117	20240215	173300	454236170	11590	11590	11590	11590	0
118	20240215	173200	454236170	11590	11590	11590	11590	0
119	20240215	173100	454236170	11590	11590	11590	11590	0
120	20240215	173000	454236170	11590	11590	11590	11590	0
121	20240215	172900	454236170	11590	11590	11590	11590	0
122	20240215	172800	454236170	11590	11590	11590	11590	366
123	20240215	172700	454236170	11590	11590	11590	11590	0
124	20240215	172600	454236170	11590	11590	11590	11590	0
125	20240215	172500	454236170	11590	11590	11590	11590	0
126	20240215	172400	454236170	11590	11590	11590	11590	0
127	20240215	172300	454236170	11590	11590	11590	11590	0
128	20240215	172200	454236170	11590	11590	11590	11590	0
129	20240215	172100	454236170	11590	11590	11590	11590	0
130	20240215	172000	454236170	11590	11590	11590	11590	0
131	20240215	171900	454236170	11590	11590	11590	11590	0
132	20240215	171800	454236170	11590	11590	11590	11590	0
133	20240215	171700	454236170	11590	11590	11590	11590	0
134	20240215	171600	454236170	11590	11590	11590	11590	0
135	20240215	171500	454236170	11590	11590	11590	11590	0
136	20240215	171400	454236170	11590	11590	11590	11590	0
137	20240215	171300	454236170	11590	11590	11590	11590	0
138	20240215	171200	454236170	11590	11590	11590	11590	0
139	20240215	171100	454236170	11590	11590	11590	11590	0
140	20240215	171000	454236170	11590	11590	11590	11590	0
141	20240215	170900	454236170	11590	11590	11590	11590	0
142	20240215	170800	454236170	11590	11590	11590	11590	0
143	20240215	170700	454236170	11590	11590	11590	11590	0
144	20240215	170600	454236170	11590	11590	11590	11590	0
145	20240215	170500	454236170	11590	11590	11590	11590	0
146	20240215	170400	454236170	11590	11590	11590	11590	0
147	20240215	170300	454236170	11590	11590	11590	11590	0
148	20240215	170200	454236170	11590	11590	11590	11590	0
149	20240215	170100	454236170	11590	11590	11590	11590	0
150	20240215	170000	454236170	11590	11590	11590	11590	0
151	20240215	165900	454236170	11590	11590	11590	11590	0
152	20240215	165800	454236170	11590	11590	11590	11590	366
153	20240215	165700	454236170	11590	11590	11590	11590	0
154	20240215	165600	454236170	11590	11590	11590	11590	0
155	20240215	165500	454236170	11590	11590	11590	11590	0
156	20240215	165400	454236170	11590	11590	11590	11590	0
157	20240215	165300	454236170	11590	11590	11590	11590	0
158	20240215	165200	454236170	11590	11590	11590	11590	0
159	20240215	165100	454236170	11590	11590	11590	11590	0
160	20240215	165000	454236170	11590	11590	11590	11590	0
161	20240215	164900	454236170	11590	11590	11590	11590	0
162	20240215	164800	454236170	11590	11590	11590	11590	0
163	20240215	164700	454236170	11590	11590	11590	11590	0
164	20240215	164600	454236170	11590	11590	11590	11590	0
165	20240215	164500	454236170	11590	11590	11590	11590	0
166	20240215	164400	454236170	11590	11590	11590	11590	0
167	20240215	164300	454236170	11590	11590	11590	11590	0
168	20240215	164200	454236170	11590	11590	11590	11590	0
169	20240215	164100	454236170	11590	11590	11590	11590	0
170	20240215	164000	454236170	11590	11590	11590	11590	0
171	20240215	163900	454236170	11590	11590	11590	11590	0
172	20240215	163800	454236170	11590	11590	11590	11590	0
173	20240215	163700	454236170	11590	11590	11590	11590	0
174	20240215	163600	454236170	11590	11590	11590	11590	0
175	20240215	163500	454236170	11590	11590	11590	11590	0
176	20240215	163400	454236170	11590	11590	11590	11590	0
177	20240215	163300	454236170	11590	11590	11590	11590	0
178	20240215	163200	454236170	11590	11590	11590	11590	0
179	20240215	163100	454236170	11590	11590	11590	11590	0
180	20240215	163000	454236170	11590	11590	11590	11590	0
181	20240215	162900	454236170	11590	11590	11590	11590	0
182	20240215	162800	454236170	11590	11590	11590	11590	366
183	20240215	162700	454236170	11590	11590	11590	11590	0
184	20240215	162600	454236170	11590	11590	11590	11590	0
185	20240215	162500	454236170	11590	11590	11590	11590	0
186	20240215	162400	454236170	11590	11590	11590	11590	0
187	20240215	162300	454236170	11590	11590	11590	11590	0
188	20240215	162200	454236170	11590	11590	11590	11590	0
189	20240215	162100	454236170	11590	11590	11590	11590	0
190	20240215	162000	454236170	11590	11590	11590	11590	0
191	20240215	161900	454236170	11590	11590	11590	11590	0
192	20240215	161800	454236170	11590	11590	11590	11590	0
193	20240215	161700	454236170	11590	11590	11590	11590	0
194	20240215	161600	454236170	11590	11590	11590	11590	0
195	20240215	161500	454236170	11590	11590	11590	11590	0
196	20240215	161400	454236170	11590	11590	11590	11590	0
197	20240215	161300	454236170	11590	11590	11590	11590	0
198	20240215	161200	454236170	11590	11590	11590	11590	0
199	20240215	161100	454236170	11590	11590	11590	11590	0
200	20240215	161000	454236170	11590	11590	11590	11590	0
201	20240215	160900	454236170	11590	11590	11590	11590	0
202	20240215	160800	454236170	11590	11590	11590	11590	0
203	20240215	160700	454236170	11590	11590	11590	11590	0
204	20240215	160600	454236170	11590	11590	11590	11590	0
205	20240215	160500	454236170	11590	11590	11590	11590	0
206	20240215	160400	454236170	11590	11590	11590	11590	0
207	20240215	160300	454236170	11590	11590	11590	11590	0
208	20240215	160200	454236170	11590	11590	11590	11590	0
209	20240215	160100	454236170	11590	11590	11590	11590	0
210	20240215	160000	454236170	11590	11590	11590	11590	0
211	20240215	155900	454236170	11590	11590	11590	11590	0
212	20240215	155800	454236170	11590	11590	11590	11590	366
213	20240215	155700	454236170	11590	11590	11590	11590	0
214	20240215	155600	454236170	11590	11590	11590	11590	0
215	20240215	155500	454236170	11590	11590	11590	11590	0
216	20240215	155400	454236170	11590	11590	11590	11590	0
217	20240215	155300	454236170	11590	11590	11590	11590	0
218	20240215	155200	454236170	11590	11590	11590	11590	0
219	20240215	155100	454236170	11590	11590	11590	11590	0
220	20240215	155000	454236170	11590	11590	11590	11590	0
221	20240215	154900	454236170	11590	11590	11590	11590	0
222	20240215	154800	454236170	11590	11590	11590	11590	0
223	20240215	154700	454236170	11590	11590	11590	11590	0
224	20240215	154600	454236170	11590	11590	11590	11590	0
225	20240215	154500	454236170	11590	11590	11590	11590	0
226	20240215	154400	454236170	11590	11590	11590	11590	0
227	20240215	154300	454236170	11590	11590	11590	11590	0
228	20240215	154200	454236170	11590	11590	11590	11590	0
229	20240215	154100	454236170	11590	11590	11590	11590	0
230	20240215	154000	454236170	11590	11590	11590	11590	0
231	20240215	153900	454236170	11590	11590	11590	11590	0
232	20240215	153800	454236170	11590	11590	11590	11590	0
233	20240215	153700	454236170	11590	11590	11590	11590	0
234	20240215	153600	454236170	11590	11590	11590	11590	0
235	20240215	153500	454236170	11590	11590	11590	11590	0
236	20240215	153400	454236170	11590	11590	11590	11590	0
237	20240215	153300	454236170	11590	11590	11590	11590	0
238	20240215	153200	454236170	11590	11590	11590	11590	0
239	20240215	153100	454236170	11590	11590	11590	11590	0
240	20240215	153000	454236170	11590	11590	11590	11590	366
241	20240215	152900	449994230	11580	11580	11580	11580	0
242	20240215	152800	449994230	11580	11580	11580	11580	0
243	20240215	152700	449994230	11580	11580	11580	11580	0
244	20240215	152600	449994230	11580	11580	11580	11580	0
245	20240215	152500	449994230	11580	11580	11580	11580	0
246	20240215	152400	449994230	11580	11580	11580	11580	0
247	20240215	152300	449994230	11580	11580	11580	11580	0
248	20240215	152200	449994230	11580	11580	11580	11580	0
249	20240215	152100	449994230	11580	11580	11580	11580	0
250	20240215	152000	449994230	11580	11580	11580	11580	0
251	20240215	151900	449994230	11580	11580	11580	11570	575
252	20240215	151800	443340600	11580	11580	11580	11570	50
253	20240215	151700	442761610	11580	11580	11580	11580	116
254	20240215	151600	441418330	11590	11580	11590	11580	163
255	20240215	151500	439530520	11580	11580	11580	11580	53
256	20240215	151400	438916780	11580	11580	11580	11580	0
257	20240215	151300	438916780	11580	11580	11590	11580	276
258	20240215	151200	435720690	11580	11590	11590	11580	101
259	20240215	151100	434551100	11590	11580	11590	11580	5
260	20240215	151000	434493170	11590	11580	11590	11580	8
261	20240215	150900	434400460	11580	11580	11580	11580	0
262	20240215	150800	434400460	11580	11580	11580	11580	8
263	20240215	150700	434307820	11580	11580	11580	11580	265
264	20240215	150600	431239120	11590	11590	11590	11590	5
265	20240215	150500	431181170	11590	11590	11590	11590	5
266	20240215	150400	431123220	11590	11590	11590	11590	31
267	20240215	150300	430763930	11580	11580	11580	11580	0
268	20240215	150200	430763930	11580	11580	11580	11580	0
269	20240215	150100	430763930	11580	11580	11580	11580	0
270	20240215	150000	430763930	11580	11580	11580	11580	466
271	20240215	145900	425367650	11580	11580	11580	11580	1
272	20240215	145800	425356070	11580	11570	11580	11570	41
273	20240215	145700	424881350	11580	11580	11580	11580	0
274	20240215	145600	424881350	11580	11580	11580	11580	293
275	20240215	145500	421488410	11580	11580	11580	11580	0
276	20240215	145400	421488410	11580	11580	11580	11580	50
277	20240215	145300	420909410	11580	11580	11580	11580	2
278	20240215	145200	420886250	11570	11570	11570	11570	0
279	20240215	145100	420886250	11570	11570	11570	11570	1
280	20240215	145000	420874680	11580	11580	11580	11580	512
281	20240215	144900	414945720	11580	11580	11580	11580	13
282	20240215	144800	414795180	11580	11580	11580	11580	1
283	20240215	144700	414783600	11580	11580	11580	11580	100
284	20240215	144600	413625600	11580	11580	11580	11580	0
285	20240215	144500	413625600	11580	11580	11580	11580	0
286	20240215	144400	413625600	11580	11580	11580	11580	0
287	20240215	144300	413625600	11580	11580	11580	11580	1
288	20240215	144200	413614020	11600	11600	11600	11600	0
289	20240215	144100	413614020	11600	11600	11600	11600	100
290	20240215	144000	412454020	11600	11600	11600	11600	10
291	20240215	143900	412338020	11610	11600	11610	11600	276
292	20240215	143800	409134170	11600	11600	11600	11600	0
293	20240215	143700	409134170	11600	11600	11600	11600	54
294	20240215	143600	408507770	11600	11600	11600	11600	20
295	20240215	143500	408275770	11600	11600	11600	11600	0
296	20240215	143400	408275770	11600	11600	11600	11600	0
297	20240215	143300	408275770	11600	11600	11600	11600	0
298	20240215	143200	408275770	11600	11600	11600	11600	0
299	20240215	143100	408275770	11600	11580	11600	11580	101
300	20240215	143000	407104190	11610	11610	11610	11610	0
301	20240215	142900	407104190	11610	11610	11610	11610	0
302	20240215	142800	407104190	11610	11610	11610	11610	0
303	20240215	142700	407104190	11610	11610	11610	11610	1
304	20240215	142600	407092580	11580	11610	11610	11580	644
305	20240215	142500	399630270	11610	11610	11610	11610	0
306	20240215	142400	399630270	11610	11610	11610	11610	150
307	20240215	142300	397888770	11600	11600	11600	11600	35
308	20240215	142200	397482770	11600	11600	11600	11600	0
309	20240215	142100	397482770	11600	11600	11600	11600	221
310	20240215	142000	394919170	11600	11600	11600	11600	0
311	20240215	141900	394919170	11600	11600	11600	11600	0
312	20240215	141800	394919170	11600	11600	11600	11600	20
313	20240215	141700	394687170	11600	11600	11600	11600	0
314	20240215	141600	394687170	11600	11600	11600	11600	0
315	20240215	141500	394687170	11600	11600	11610	11600	135
316	20240215	141400	393121090	11600	11600	11600	11600	10
317	20240215	141300	393005090	11600	11600	11600	11600	0
318	20240215	141200	393005090	11600	11600	11600	11600	0
319	20240215	141100	393005090	11600	11590	11600	11590	169
320	20240215	141000	391044730	11600	11600	11600	11600	500
321	20240215	140900	385244730	11590	11590	11590	11590	27
322	20240215	140800	384931800	11590	11590	11590	11590	53
323	20240215	140700	384317530	11590	11590	11590	11590	0
324	20240215	140600	384317530	11590	11590	11590	11590	0
325	20240215	140500	384317530	11590	11590	11590	11590	0
326	20240215	140400	384317530	11590	11600	11600	11590	20
327	20240215	140300	384085630	11610	11610	11610	11610	0
328	20240215	140200	384085630	11610	11610	11610	11610	0
329	20240215	140100	384085630	11610	11610	11610	11610	0
330	20240215	140000	384085630	11610	11610	11610	11610	0
331	20240215	135900	384085630	11610	11610	11610	11610	5
332	20240215	135800	384027580	11610	11590	11610	11590	132
333	20240215	135700	382496550	11590	11580	11590	11580	106
334	20240215	135600	381268280	11590	11590	11590	11590	22
335	20240215	135500	381013300	11600	11600	11600	11600	6
336	20240215	135400	380943700	11590	11590	11590	11590	10
337	20240215	135300	380827800	11590	11590	11590	11590	0
338	20240215	135200	380827800	11590	11590	11590	11590	153
339	20240215	135100	379054530	11590	11590	11590	11590	1
340	20240215	135000	379042940	11590	11590	11590	11590	50
341	20240215	134900	378463440	11590	11590	11590	11590	0
342	20240215	134800	378463440	11590	11590	11590	11580	56
343	20240215	134700	377814700	11590	11600	11600	11590	136
344	20240215	134600	376237740	11600	11600	11600	11600	209
345	20240215	134500	373813340	11600	11590	11600	11590	102
346	20240215	134400	372630160	11590	11590	11590	11590	200
347	20240215	134300	370312160	11590	11590	11590	11590	32
348	20240215	134200	369941280	11580	11580	11580	11580	0
349	20240215	134100	369941280	11580	11580	11580	11580	100
350	20240215	134000	368783280	11580	11580	11580	11580	2
351	20240215	133900	368760120	11590	11590	11590	11590	0
352	20240215	133800	368760120	11590	11590	11590	11590	17
353	20240215	133700	368563090	11590	11590	11590	11590	21
354	20240215	133600	368319700	11590	11580	11590	11580	34
355	20240215	133500	367925880	11570	11570	11570	11570	37
356	20240215	133400	367497790	11560	11560	11560	11560	83
357	20240215	133300	366538310	11550	11530	11550	11530	359
358	20240215	133200	362398540	11530	11550	11550	11530	1704
359	20240215	133100	342736480	11560	11580	11580	11560	326
360	20240215	133000	338966040	11570	11570	11570	11570	0
361	20240215	132900	338966040	11570	11570	11570	11570	7
362	20240215	132800	338885050	11570	11600	11600	11560	1804
363	20240215	132700	317990760	11600	11600	11600	11600	0
364	20240215	132600	317990760	11600	11600	11600	11600	1
365	20240215	132500	317979160	11590	11590	11590	11590	27
366	20240215	132400	317666230	11590	11580	11590	11580	169
367	20240215	132300	315707610	11580	11580	11580	11580	23
368	20240215	132200	315441270	11580	11580	11580	11580	0
369	20240215	132100	315441270	11580	11580	11580	11580	6
370	20240215	132000	315371790	11580	11580	11580	11580	7
371	20240215	131900	315290730	11580	11580	11580	11580	200
372	20240215	131800	312974730	11590	11590	11590	11590	6
373	20240215	131700	312905190	11590	11590	11590	11590	22
374	20240215	131600	312650210	11590	11590	11590	11590	50
375	20240215	131500	312070710	11590	11590	11590	11590	499
376	20240215	131400	306287300	11590	11590	11600	11590	277
377	20240215	131300	303076760	11600	11620	11620	11600	4260
378	20240215	131200	253640030	11620	11620	11620	11620	65
379	20240215	131100	252884730	11610	11610	11610	11610	2
380	20240215	131000	252861510	11610	11620	11620	11610	24
381	20240215	130900	252582860	11610	11610	11610	11610	100
382	20240215	130800	251421860	11610	11610	11610	11610	2
383	20240215	130700	251398640	11610	11610	11610	11610	23
384	20240215	130600	251131610	11620	11620	11620	11620	21
385	20240215	130500	250887590	11620	11610	11620	11610	102
386	20240215	130400	249702370	11610	11610	11610	11610	23
387	20240215	130300	249435340	11610	11610	11610	11610	0
388	20240215	130200	249435340	11610	11610	11610	11610	25
389	20240215	130100	249145090	11620	11620	11620	11620	2
390	20240215	130000	249121850	11620	11610	11620	11610	3
391	20240215	125900	249087010	11620	11610	11620	11610	29
392	20240215	125800	248750260	11610	11610	11610	11610	0
393	20240215	125700	248750260	11610	11610	11610	11610	65
394	20240215	125600	247995610	11610	11610	11610	11610	2
395	20240215	125500	247972390	11610	11610	11610	11610	23
396	20240215	125400	247705360	11610	11610	11610	11610	0
397	20240215	125300	247705360	11610	11610	11610	11610	0
398	20240215	125200	247705360	11610	11620	11620	11610	44
399	20240215	125100	247194510	11610	11620	11620	11610	67
400	20240215	125000	246415990	11620	11620	11620	11620	4
401	20240215	124900	246369510	11620	11620	11620	11620	112
402	20240215	124800	245068070	11620	11620	11620	11620	50
403	20240215	124700	244487070	11620	11620	11620	11620	100
404	20240215	124600	243325070	11620	11620	11620	11620	16
405	20240215	124500	243139150	11620	11620	11620	11620	466
406	20240215	124400	237724230	11620	11630	11630	11620	205
407	20240215	124300	235342080	11630	11620	11630	11620	40
408	20240215	124200	234876990	11620	11620	11620	11620	0
409	20240215	124100	234876990	11620	11630	11630	11620	22
410	20240215	124000	234621150	11630	11630	11630	11630	102
411	20240215	123900	233434890	11630	11630	11630	11630	28
412	20240215	123800	233109250	11630	11630	11630	11630	0
413	20240215	123700	233109250	11630	11630	11630	11630	0
414	20240215	123600	233109250	11630	11630	11630	11630	0
415	20240215	123500	233109250	11630	11630	11630	11630	0
416	20240215	123400	233109250	11630	11620	11630	11620	56
417	20240215	123300	232458030	11630	11630	11630	11630	30
418	20240215	123200	232109130	11620	11630	11630	11620	8
419	20240215	123100	232016140	11630	11620	11630	11620	8
420	20240215	123000	231923170	11620	11620	11620	11620	7
421	20240215	122900	231841830	11620	11620	11630	11620	13
422	20240215	122800	231690760	11620	11620	11630	11620	11
423	20240215	122700	231562930	11620	11630	11630	11620	13
424	20240215	122600	231411830	11630	11630	11630	11630	0
425	20240215	122500	231411830	11630	11630	11630	11630	5
426	20240215	122400	231353680	11650	11650	11650	11650	0
427	20240215	122300	231353680	11650	11650	11650	11650	0
428	20240215	122200	231353680	11650	11650	11650	11650	1
429	20240215	122100	231342030	11630	11630	11630	11630	8
430	20240215	122000	231248990	11630	11630	11630	11630	3
431	20240215	121900	231214100	11670	11670	11670	11670	13
432	20240215	121800	231062390	11660	11650	11660	11650	105
433	20240215	121700	229838690	11650	11630	11650	11630	99
434	20240215	121600	228685990	11630	11620	11630	11620	19
435	20240215	121500	228465070	11630	11620	11630	11620	126
436	20240215	121400	227000890	11620	11630	11630	11620	11
437	20240215	121300	226873060	11620	11620	11620	11620	2
438	20240215	121200	226849820	11620	11620	11620	11620	16
439	20240215	121100	226663900	11610	11610	11610	11610	17
440	20240215	121000	226466530	11610	11610	11610	11610	128
441	20240215	120900	224980450	11610	11610	11610	11610	200
442	20240215	120800	222658450	11610	11610	11610	11610	0
443	20240215	120700	222658450	11610	11610	11610	11610	15
444	20240215	120600	222484300	11610	11610	11610	11610	2
445	20240215	120500	222461080	11610	11610	11610	11610	11
446	20240215	120400	222333370	11610	11610	11610	11610	64
447	20240215	120300	221590330	11610	11610	11610	11610	23
448	20240215	120200	221323300	11610	11620	11620	11610	360
449	20240215	120100	217141100	11610	11610	11610	11610	0
450	20240215	120000	217141100	11610	11610	11610	11610	0
451	20240215	115900	217141100	11610	11610	11610	11610	146
452	20240215	115800	215446040	11610	11630	11630	11610	506
453	20240215	115700	209570490	11630	11630	11630	11630	23
454	20240215	115600	209303000	11630	11630	11630	11630	383
455	20240215	115500	204848710	11630	11630	11630	11630	3
456	20240215	115400	204813820	11630	11630	11630	11630	11
457	20240215	115300	204685890	11640	11640	11640	11640	88
458	20240215	115200	203661570	11640	11650	11650	11640	15
459	20240215	115100	203486960	11660	11660	11660	11660	0
460	20240215	115000	203486960	11660	11660	11660	11660	0
461	20240215	114900	203486960	11660	11660	11660	11660	1
462	20240215	114800	203475300	11650	11640	11650	11640	206
463	20240215	114700	201075490	11630	11630	11640	11630	53
464	20240215	114600	200458700	11640	11640	11640	11640	88
465	20240215	114500	199434380	11650	11650	11650	11650	26
466	20240215	114400	199131480	11640	11640	11640	11640	0
467	20240215	114300	199131480	11640	11650	11650	11640	49
468	20240215	114200	198561060	11660	11660	11660	11660	0
469	20240215	114100	198561060	11660	11660	11660	11660	0
470	20240215	114000	198561060	11660	11660	11660	11660	0
471	20240215	113900	198561060	11660	11660	11660	11660	0
472	20240215	113800	198561060	11660	11660	11660	11660	0
473	20240215	113700	198561060	11660	11660	11660	11660	2
474	20240215	113600	198537740	11650	11660	11660	11650	26
475	20240215	113500	198234830	11660	11660	11660	11660	0
476	20240215	113400	198234830	11660	11660	11660	11660	1
477	20240215	113300	198223170	11650	11640	11650	11640	27
478	20240215	113200	197908630	11640	11640	11640	11640	0
479	20240215	113100	197908630	11640	11640	11640	11640	2
480	20240215	113000	197885350	11640	11630	11640	11630	267
481	20240215	112900	194779890	11620	11620	11620	11620	2
482	20240215	112800	194756650	11620	11620	11620	11620	191
483	20240215	112700	192537230	11620	11620	11620	11620	48
484	20240215	112600	191979470	11610	11610	11610	11610	2
485	20240215	112500	191956250	11610	11610	11610	11610	35
486	20240215	112400	191549900	11610	11610	11610	11610	46
487	20240215	112300	191015840	11610	11600	11610	11600	4
488	20240215	112200	190969420	11610	11600	11610	11600	73
489	20240215	112100	190122120	11610	11610	11610	11610	0
490	20240215	112000	190122120	11610	11610	11610	11610	117
491	20240215	111900	188763750	11600	11600	11600	11600	2
492	20240215	111800	188740550	11610	11610	11610	11610	175
493	20240215	111700	186708800	11600	11610	11610	11600	38
494	20240215	111600	186267900	11610	11610	11610	11610	1
495	20240215	111500	186256290	11600	11600	11600	11600	100
496	20240215	111400	185096290	11600	11600	11600	11600	2
497	20240215	111300	185073090	11600	11600	11600	11600	23
498	20240215	111200	184806290	11610	11610	11610	11610	85
499	20240215	111100	183819440	11600	11600	11600	11600	0
500	20240215	111000	183819440	11600	11600	11600	11600	2
501	20240215	110900	183796240	11600	11600	11600	11600	100
502	20240215	110800	182636240	11600	11610	11610	11600	89
503	20240215	110700	181603210	11610	11600	11610	11600	17
504	20240215	110600	181405860	11610	11610	11610	11610	0
505	20240215	110500	181405860	11610	11610	11610	11610	53
506	20240215	110400	180790530	11600	11600	11600	11600	20
507	20240215	110300	180558530	11600	11600	11600	11600	217
508	20240215	110200	178041330	11610	11610	11610	11610	522
509	20240215	110100	171980910	11620	11620	11620	11620	598
510	20240215	110000	165032150	11620	11620	11620	11620	0
511	20240215	105900	165032150	11620	11630	11630	11620	9
512	20240215	105800	164927500	11620	11620	11620	11620	0
513	20240215	105700	164927500	11620	11620	11620	11620	19
514	20240215	105600	164706720	11630	11620	11630	11620	12
515	20240215	105500	164567180	11620	11620	11620	11620	83
516	20240215	105400	163602720	11620	11620	11620	11620	500
517	20240215	105300	157792720	11610	11610	11610	11610	174
518	20240215	105200	155772580	11620	11630	11630	11620	417
519	20240215	105100	150926040	11620	11620	11620	11620	12
520	20240215	105000	150786600	11620	11620	11620	11620	8
521	20240215	104900	150693640	11630	11630	11630	11630	43
522	20240215	104800	150193550	11630	11620	11630	11620	174
523	20240215	104700	148170020	11620	11620	11620	11620	2
524	20240215	104600	148146780	11620	11620	11620	11620	12
525	20240215	104500	148007340	11620	11620	11620	11620	16
526	20240215	104400	147821420	11620	11620	11620	11620	2
527	20240215	104300	147798180	11620	11620	11620	11620	221
528	20240215	104200	145230160	11610	11610	11610	11610	4
529	20240215	104100	145183720	11610	11620	11620	11610	277
530	20240215	104000	141965820	11620	11620	11620	11620	12
531	20240215	103900	141826380	11630	11620	11630	11620	17
532	20240215	103800	141628830	11620	11620	11620	11620	2
533	20240215	103700	141605590	11620	11630	11630	11620	17
534	20240215	103600	141408040	11610	11610	11610	11610	2
535	20240215	103500	141384820	11610	11610	11610	11610	520
536	20240215	103400	135347620	11610	11610	11610	11610	762
537	20240215	103300	126500800	11610	11630	11630	11610	1115
538	20240215	103200	113544420	11630	11640	11640	11630	321
539	20240215	103100	109808580	11640	11640	11640	11640	672
540	20240215	103000	101986500	11640	11650	11650	11640	924
541	20240215	102900	91222280	11660	11660	11660	11660	109
542	20240215	102800	89951340	11650	11650	11660	11650	261
543	20240215	102700	86908890	11660	11660	11660	11660	5
544	20240215	102600	86850590	11650	11650	11650	11650	11
545	20240215	102500	86722440	11660	11660	11660	11660	75
546	20240215	102400	85847940	11660	11660	11660	11660	2
547	20240215	102300	85824620	11660	11660	11660	11660	0
548	20240215	102200	85824620	11660	11660	11660	11660	0
549	20240215	102100	85824620	11660	11670	11670	11660	830
550	20240215	102000	76141060	11670	11670	11670	11670	131
551	20240215	101900	74612290	11670	11670	11670	11670	1
552	20240215	101800	74600620	11670	11670	11670	11670	0
553	20240215	101700	74600620	11670	11700	11700	11670	113
554	20240215	101600	73278850	11700	11670	11700	11670	11
555	20240215	101500	73150450	11670	11670	11670	11670	0
556	20240215	101400	73150450	11670	11670	11670	11670	0
557	20240215	101300	73150450	11670	11680	11680	11670	180
558	20240215	101200	71048080	11680	11680	11680	11680	3
559	20240215	101100	71013040	11680	11680	11680	11680	2
560	20240215	101000	70989680	11680	11680	11680	11680	10
561	20240215	100900	70872880	11680	11710	11710	11680	7
562	20240215	100800	70790970	11710	11710	11710	11710	3
563	20240215	100700	70755840	11680	11690	11690	11680	45
564	20240215	100600	70229830	11720	11700	11720	11700	37
565	20240215	100500	69796210	11690	11680	11690	11670	78
566	20240215	100400	68885220	11680	11670	11690	11670	57
567	20240215	100300	68218970	11670	11670	11670	11670	26
568	20240215	100200	67915550	11680	11680	11680	11680	6
569	20240215	100100	67845470	11680	11680	11680	11680	2
570	20240215	100000	67822110	11670	11670	11670	11670	0
571	20240215	095900	67822110	11670	11670	11670	11670	2
572	20240215	095800	67798770	11670	11670	11680	11670	255
573	20240215	095700	64821240	11670	11670	11670	11670	225
574	20240215	095600	62195490	11670	11670	11670	11670	2
575	20240215	095500	62172150	11670	11670	11670	11670	0
576	20240215	095400	62172150	11670	11680	11680	11670	184
577	20240215	095300	60023270	11680	11680	11690	11680	42
578	20240215	095200	59532620	11690	11690	11690	11690	20
579	20240215	095100	59298820	11680	11680	11680	11680	0
580	20240215	095000	59298820	11680	11680	11680	11680	0
581	20240215	094900	59298820	11680	11680	11680	11680	0
582	20240215	094800	59298820	11680	11690	11690	11680	277
583	20240215	094700	56062310	11680	11680	11680	11680	0
584	20240215	094600	56062310	11680	11680	11680	11680	0
585	20240215	094500	56062310	11680	11680	11680	11680	0
586	20240215	094400	56062310	11680	11680	11680	11680	0
587	20240215	094300	56062310	11680	11700	11700	11680	231
588	20240215	094200	53362420	11720	11700	11720	11700	11
589	20240215	094100	53233600	11720	11720	11720	11720	0
590	20240215	094000	53233600	11720	11720	11730	11720	101
591	20240215	093900	52049340	11730	11730	11730	11730	3
592	20240215	093800	52014150	11690	11730	11730	11690	89
593	20240215	093700	50972180	11730	11690	11730	11690	21
594	20240215	093600	50726210	11680	11690	11690	11680	100
595	20240215	093500	49558160	11680	11680	11680	11680	0
596	20240215	093400	49558160	11680	11680	11680	11680	0
597	20240215	093300	49558160	11680	11680	11680	11680	0
598	20240215	093200	49558160	11680	11680	11680	11680	48
599	20240215	093100	48997520	11680	11680	11680	11680	76
600	20240215	093000	48109840	11660	11660	11660	11660	0
601	20240215	092900	48109840	11660	11660	11660	11660	482
602	20240215	092800	42489720	11620	11620	11620	11620	0
603	20240215	092700	42489720	11620	11620	11620	11620	0
604	20240215	092600	42489720	11620	11680	11690	11620	150
605	20240215	092500	40740520	11610	11710	11710	11610	1418
606	20240215	092400	24176400	11740	11710	11740	11710	62
607	20240215	092300	23450350	11720	11740	11740	11720	227
608	20240215	092200	20789710	11740	11720	11740	11720	5
609	20240215	092100	20731070	11720	11720	11720	11720	0
610	20240215	092000	20731070	11720	11720	11720	11720	38
611	20240215	091900	20285710	11720	11750	11750	11720	13
612	20240215	091800	20133050	11750	11750	11750	11750	70
613	20240215	091700	19310550	11750	11750	11750	11720	60
614	20240215	091600	18605850	11750	11750	11750	11750	1
615	20240215	091500	18594100	11750	11750	11760	11750	72
616	20240215	091400	17748010	11750	11750	11750	11750	17
617	20240215	091300	17548260	11750	11750	11750	11750	10
618	20240215	091200	17430760	11750	11750	11750	11750	100
619	20240215	091100	16255760	11710	11750	11750	11710	602
620	20240215	091000	9198280	11750	11750	11750	11750	9
621	20240215	090900	9092530	11750	11740	11750	11740	9
622	20240215	090800	8986810	11740	11740	11740	11740	0
623	20240215	090700	8986810	11740	11720	11740	11710	249
624	20240215	090600	6069390	11720	11720	11720	11720	25
625	20240215	090500	5776390	11720	11720	11720	11720	11
626	20240215	090400	5647470	11720	11720	11720	11720	6
627	20240215	090300	5577150	11710	11710	11710	11710	60
628	20240215	090200	4874550	11710	11720	11720	11710	236
629	20240215	090100	2109600	11720	11720	11720	11720	0
630	20240215	090000	2109600	11720	11720	11720	11720	180