KissMeData/256150/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204800	44923930	7660	7660	7660	7660	104
3	20240215	204700	44923930	7660	7660	7660	7660	0
4	20240215	204600	44923930	7660	7660	7660	7660	0
5	20240215	204500	44923930	7660	7660	7660	7660	0
6	20240215	204400	44923930	7660	7660	7660	7660	0
7	20240215	204300	44923930	7660	7660	7660	7660	0
8	20240215	204200	44923930	7660	7660	7660	7660	0
9	20240215	204100	44923930	7660	7660	7660	7660	0
10	20240215	204000	44923930	7660	7660	7660	7660	0
11	20240215	203900	44923930	7660	7660	7660	7660	0
12	20240215	203800	44923930	7660	7660	7660	7660	0
13	20240215	203700	44923930	7660	7660	7660	7660	0
14	20240215	203600	44923930	7660	7660	7660	7660	0
15	20240215	203500	44923930	7660	7660	7660	7660	0
16	20240215	203400	44923930	7660	7660	7660	7660	0
17	20240215	203300	44923930	7660	7660	7660	7660	0
18	20240215	203200	44923930	7660	7660	7660	7660	0
19	20240215	203100	44923930	7660	7660	7660	7660	0
20	20240215	203000	44923930	7660	7660	7660	7660	0
21	20240215	202900	44923930	7660	7660	7660	7660	0
22	20240215	202800	44923930	7660	7660	7660	7660	0
23	20240215	202700	44923930	7660	7660	7660	7660	0
24	20240215	202600	44923930	7660	7660	7660	7660	0
25	20240215	202500	44923930	7660	7660	7660	7660	0
26	20240215	202400	44923930	7660	7660	7660	7660	0
27	20240215	202300	44923930	7660	7660	7660	7660	0
28	20240215	202200	44923930	7660	7660	7660	7660	0
29	20240215	202100	44923930	7660	7660	7660	7660	0
30	20240215	202000	44923930	7660	7660	7660	7660	0
31	20240215	201900	44923930	7660	7660	7660	7660	0
32	20240215	201800	44923930	7660	7660	7660	7660	104
33	20240215	201700	44923930	7660	7660	7660	7660	0
34	20240215	201600	44923930	7660	7660	7660	7660	0
35	20240215	201500	44923930	7660	7660	7660	7660	0
36	20240215	201400	44923930	7660	7660	7660	7660	0
37	20240215	201300	44923930	7660	7660	7660	7660	0
38	20240215	201200	44923930	7660	7660	7660	7660	0
39	20240215	201100	44923930	7660	7660	7660	7660	0
40	20240215	201000	44923930	7660	7660	7660	7660	0
41	20240215	200900	44923930	7660	7660	7660	7660	0
42	20240215	200800	44923930	7660	7660	7660	7660	0
43	20240215	200700	44923930	7660	7660	7660	7660	0
44	20240215	200600	44923930	7660	7660	7660	7660	0
45	20240215	200500	44923930	7660	7660	7660	7660	0
46	20240215	200400	44923930	7660	7660	7660	7660	0
47	20240215	200300	44923930	7660	7660	7660	7660	0
48	20240215	200200	44923930	7660	7660	7660	7660	0
49	20240215	200100	44923930	7660	7660	7660	7660	0
50	20240215	200000	44923930	7660	7660	7660	7660	0
51	20240215	195900	44923930	7660	7660	7660	7660	0
52	20240215	195800	44923930	7660	7660	7660	7660	0
53	20240215	195700	44923930	7660	7660	7660	7660	0
54	20240215	195600	44923930	7660	7660	7660	7660	0
55	20240215	195500	44923930	7660	7660	7660	7660	0
56	20240215	195400	44923930	7660	7660	7660	7660	0
57	20240215	195300	44923930	7660	7660	7660	7660	0
58	20240215	195200	44923930	7660	7660	7660	7660	0
59	20240215	195100	44923930	7660	7660	7660	7660	0
60	20240215	195000	44923930	7660	7660	7660	7660	0
61	20240215	194900	44923930	7660	7660	7660	7660	0
62	20240215	194800	44923930	7660	7660	7660	7660	104
63	20240215	194700	44923930	7660	7660	7660	7660	0
64	20240215	194600	44923930	7660	7660	7660	7660	0
65	20240215	194500	44923930	7660	7660	7660	7660	0
66	20240215	194400	44923930	7660	7660	7660	7660	0
67	20240215	194300	44923930	7660	7660	7660	7660	0
68	20240215	194200	44923930	7660	7660	7660	7660	0
69	20240215	194100	44923930	7660	7660	7660	7660	0
70	20240215	194000	44923930	7660	7660	7660	7660	0
71	20240215	193900	44923930	7660	7660	7660	7660	0
72	20240215	193800	44923930	7660	7660	7660	7660	0
73	20240215	193700	44923930	7660	7660	7660	7660	0
74	20240215	193600	44923930	7660	7660	7660	7660	0
75	20240215	193500	44923930	7660	7660	7660	7660	0
76	20240215	193400	44923930	7660	7660	7660	7660	0
77	20240215	193300	44923930	7660	7660	7660	7660	0
78	20240215	193200	44923930	7660	7660	7660	7660	0
79	20240215	193100	44923930	7660	7660	7660	7660	0
80	20240215	193000	44923930	7660	7660	7660	7660	0
81	20240215	192900	44923930	7660	7660	7660	7660	0
82	20240215	192800	44923930	7660	7660	7660	7660	0
83	20240215	192700	44923930	7660	7660	7660	7660	0
84	20240215	192600	44923930	7660	7660	7660	7660	0
85	20240215	192500	44923930	7660	7660	7660	7660	0
86	20240215	192400	44923930	7660	7660	7660	7660	0
87	20240215	192300	44923930	7660	7660	7660	7660	0
88	20240215	192200	44923930	7660	7660	7660	7660	0
89	20240215	192100	44923930	7660	7660	7660	7660	0
90	20240215	192000	44923930	7660	7660	7660	7660	0
91	20240215	191900	44923930	7660	7660	7660	7660	0
92	20240215	191800	44923930	7660	7660	7660	7660	104
93	20240215	191700	44923930	7660	7660	7660	7660	0
94	20240215	191600	44923930	7660	7660	7660	7660	0
95	20240215	191500	44923930	7660	7660	7660	7660	0
96	20240215	191400	44923930	7660	7660	7660	7660	0
97	20240215	191300	44923930	7660	7660	7660	7660	0
98	20240215	191200	44923930	7660	7660	7660	7660	0
99	20240215	191100	44923930	7660	7660	7660	7660	0
100	20240215	191000	44923930	7660	7660	7660	7660	0
101	20240215	190900	44923930	7660	7660	7660	7660	0
102	20240215	190800	44923930	7660	7660	7660	7660	0
103	20240215	190700	44923930	7660	7660	7660	7660	0
104	20240215	190600	44923930	7660	7660	7660	7660	0
105	20240215	190500	44923930	7660	7660	7660	7660	0
106	20240215	190400	44923930	7660	7660	7660	7660	0
107	20240215	190300	44923930	7660	7660	7660	7660	0
108	20240215	190200	44923930	7660	7660	7660	7660	0
109	20240215	190100	44923930	7660	7660	7660	7660	0
110	20240215	190000	44923930	7660	7660	7660	7660	0
111	20240215	185900	44923930	7660	7660	7660	7660	0
112	20240215	185800	44923930	7660	7660	7660	7660	0
113	20240215	185700	44923930	7660	7660	7660	7660	0
114	20240215	185600	44923930	7660	7660	7660	7660	0
115	20240215	185500	44923930	7660	7660	7660	7660	0
116	20240215	185400	44923930	7660	7660	7660	7660	0
117	20240215	185300	44923930	7660	7660	7660	7660	0
118	20240215	185200	44923930	7660	7660	7660	7660	0
119	20240215	185100	44923930	7660	7660	7660	7660	0
120	20240215	185000	44923930	7660	7660	7660	7660	0
121	20240215	184900	44923930	7660	7660	7660	7660	0
122	20240215	184800	44923930	7660	7660	7660	7660	104
123	20240215	184700	44923930	7660	7660	7660	7660	0
124	20240215	184600	44923930	7660	7660	7660	7660	0
125	20240215	184500	44923930	7660	7660	7660	7660	0
126	20240215	184400	44923930	7660	7660	7660	7660	0
127	20240215	184300	44923930	7660	7660	7660	7660	0
128	20240215	184200	44923930	7660	7660	7660	7660	0
129	20240215	184100	44923930	7660	7660	7660	7660	0
130	20240215	184000	44923930	7660	7660	7660	7660	0
131	20240215	183900	44923930	7660	7660	7660	7660	0
132	20240215	183800	44923930	7660	7660	7660	7660	0
133	20240215	183700	44923930	7660	7660	7660	7660	0
134	20240215	183600	44923930	7660	7660	7660	7660	0
135	20240215	183500	44923930	7660	7660	7660	7660	0
136	20240215	183400	44923930	7660	7660	7660	7660	0
137	20240215	183300	44923930	7660	7660	7660	7660	0
138	20240215	183200	44923930	7660	7660	7660	7660	0
139	20240215	183100	44923930	7660	7660	7660	7660	0
140	20240215	183000	44923930	7660	7660	7660	7660	0
141	20240215	182900	44923930	7660	7660	7660	7660	0
142	20240215	182800	44923930	7660	7660	7660	7660	0
143	20240215	182700	44923930	7660	7660	7660	7660	0
144	20240215	182600	44923930	7660	7660	7660	7660	0
145	20240215	182500	44923930	7660	7660	7660	7660	0
146	20240215	182400	44923930	7660	7660	7660	7660	0
147	20240215	182300	44923930	7660	7660	7660	7660	0
148	20240215	182200	44923930	7660	7660	7660	7660	0
149	20240215	182100	44923930	7660	7660	7660	7660	0
150	20240215	182000	44923930	7660	7660	7660	7660	0
151	20240215	181900	44923930	7660	7660	7660	7660	0
152	20240215	181800	44923930	7660	7660	7660	7660	104
153	20240215	181700	44923930	7660	7660	7660	7660	0
154	20240215	181600	44923930	7660	7660	7660	7660	0
155	20240215	181500	44923930	7660	7660	7660	7660	0
156	20240215	181400	44923930	7660	7660	7660	7660	0
157	20240215	181300	44923930	7660	7660	7660	7660	0
158	20240215	181200	44923930	7660	7660	7660	7660	0
159	20240215	181100	44923930	7660	7660	7660	7660	0
160	20240215	181000	44923930	7660	7660	7660	7660	0
161	20240215	180900	44923930	7660	7660	7660	7660	0
162	20240215	180800	44923930	7660	7660	7660	7660	0
163	20240215	180700	44923930	7660	7660	7660	7660	0
164	20240215	180600	44923930	7660	7660	7660	7660	0
165	20240215	180500	44923930	7660	7660	7660	7660	0
166	20240215	180400	44923930	7660	7660	7660	7660	0
167	20240215	180300	44923930	7660	7660	7660	7660	0
168	20240215	180200	44923930	7660	7660	7660	7660	0
169	20240215	180100	44923930	7660	7660	7660	7660	0
170	20240215	180000	44923930	7660	7660	7660	7660	0
171	20240215	175900	44923930	7660	7660	7660	7660	0
172	20240215	175800	44923930	7660	7660	7660	7660	0
173	20240215	175700	44923930	7660	7660	7660	7660	0
174	20240215	175600	44923930	7660	7660	7660	7660	0
175	20240215	175500	44923930	7660	7660	7660	7660	0
176	20240215	175400	44923930	7660	7660	7660	7660	0
177	20240215	175300	44923930	7660	7660	7660	7660	0
178	20240215	175200	44923930	7660	7660	7660	7660	0
179	20240215	175100	44923930	7660	7660	7660	7660	0
180	20240215	175000	44923930	7660	7660	7660	7660	0
181	20240215	174900	44923930	7660	7660	7660	7660	0
182	20240215	174800	44923930	7660	7660	7660	7660	104
183	20240215	174700	44923930	7660	7660	7660	7660	0
184	20240215	174600	44923930	7660	7660	7660	7660	0
185	20240215	174500	44923930	7660	7660	7660	7660	0
186	20240215	174400	44923930	7660	7660	7660	7660	0
187	20240215	174300	44923930	7660	7660	7660	7660	0
188	20240215	174200	44923930	7660	7660	7660	7660	0
189	20240215	174100	44923930	7660	7660	7660	7660	0
190	20240215	174000	44923930	7660	7660	7660	7660	0
191	20240215	173900	44923930	7660	7660	7660	7660	0
192	20240215	173800	44923930	7660	7660	7660	7660	0
193	20240215	173700	44923930	7660	7660	7660	7660	0
194	20240215	173600	44923930	7660	7660	7660	7660	0
195	20240215	173500	44923930	7660	7660	7660	7660	0
196	20240215	173400	44923930	7660	7660	7660	7660	0
197	20240215	173300	44923930	7660	7660	7660	7660	0
198	20240215	173200	44923930	7660	7660	7660	7660	0
199	20240215	173100	44923930	7660	7660	7660	7660	0
200	20240215	173000	44923930	7660	7660	7660	7660	0
201	20240215	172900	44923930	7660	7660	7660	7660	0
202	20240215	172800	44923930	7660	7660	7660	7660	0
203	20240215	172700	44923930	7660	7660	7660	7660	0
204	20240215	172600	44923930	7660	7660	7660	7660	0
205	20240215	172500	44923930	7660	7660	7660	7660	0
206	20240215	172400	44923930	7660	7660	7660	7660	0
207	20240215	172300	44923930	7660	7660	7660	7660	0
208	20240215	172200	44923930	7660	7660	7660	7660	0
209	20240215	172100	44923930	7660	7660	7660	7660	0
210	20240215	172000	44923930	7660	7660	7660	7660	0
211	20240215	171900	44923930	7660	7660	7660	7660	0
212	20240215	171800	44923930	7660	7660	7660	7660	104
213	20240215	171700	44923930	7660	7660	7660	7660	0
214	20240215	171600	44923930	7660	7660	7660	7660	0
215	20240215	171500	44923930	7660	7660	7660	7660	0
216	20240215	171400	44923930	7660	7660	7660	7660	0
217	20240215	171300	44923930	7660	7660	7660	7660	0
218	20240215	171200	44923930	7660	7660	7660	7660	0
219	20240215	171100	44923930	7660	7660	7660	7660	0
220	20240215	171000	44923930	7660	7660	7660	7660	0
221	20240215	170900	44923930	7660	7660	7660	7660	0
222	20240215	170800	44923930	7660	7660	7660	7660	0
223	20240215	170700	44923930	7660	7660	7660	7660	0
224	20240215	170600	44923930	7660	7660	7660	7660	0
225	20240215	170500	44923930	7660	7660	7660	7660	0
226	20240215	170400	44923930	7660	7660	7660	7660	0
227	20240215	170300	44923930	7660	7660	7660	7660	0
228	20240215	170200	44923930	7660	7660	7660	7660	0
229	20240215	170100	44923930	7660	7660	7660	7660	0
230	20240215	170000	44923930	7660	7660	7660	7660	0
231	20240215	165900	44923930	7660	7660	7660	7660	0
232	20240215	165800	44923930	7660	7660	7660	7660	0
233	20240215	165700	44923930	7660	7660	7660	7660	0
234	20240215	165600	44923930	7660	7660	7660	7660	0
235	20240215	165500	44923930	7660	7660	7660	7660	0
236	20240215	165400	44923930	7660	7660	7660	7660	0
237	20240215	165300	44923930	7660	7660	7660	7660	0
238	20240215	165200	44923930	7660	7660	7660	7660	0
239	20240215	165100	44923930	7660	7660	7660	7660	0
240	20240215	165000	44923930	7660	7660	7660	7660	0
241	20240215	164900	44923930	7660	7660	7660	7660	0
242	20240215	164800	44923930	7660	7660	7660	7660	104
243	20240215	164700	44923930	7660	7660	7660	7660	0
244	20240215	164600	44923930	7660	7660	7660	7660	0
245	20240215	164500	44923930	7660	7660	7660	7660	0
246	20240215	164400	44923930	7660	7660	7660	7660	0
247	20240215	164300	44923930	7660	7660	7660	7660	0
248	20240215	164200	44923930	7660	7660	7660	7660	0
249	20240215	164100	44923930	7660	7660	7660	7660	0
250	20240215	164000	44923930	7660	7660	7660	7660	0
251	20240215	163900	44923930	7660	7660	7660	7660	0
252	20240215	163800	44923930	7660	7660	7660	7660	0
253	20240215	163700	44923930	7660	7660	7660	7660	0
254	20240215	163600	44923930	7660	7660	7660	7660	0
255	20240215	163500	44923930	7660	7660	7660	7660	0
256	20240215	163400	44923930	7660	7660	7660	7660	0
257	20240215	163300	44923930	7660	7660	7660	7660	0
258	20240215	163200	44923930	7660	7660	7660	7660	0
259	20240215	163100	44923930	7660	7660	7660	7660	0
260	20240215	163000	44923930	7660	7660	7660	7660	0
261	20240215	162900	44923930	7660	7660	7660	7660	0
262	20240215	162800	44923930	7660	7660	7660	7660	0
263	20240215	162700	44923930	7660	7660	7660	7660	0
264	20240215	162600	44923930	7660	7660	7660	7660	0
265	20240215	162500	44923930	7660	7660	7660	7660	0
266	20240215	162400	44923930	7660	7660	7660	7660	0
267	20240215	162300	44923930	7660	7660	7660	7660	0
268	20240215	162200	44923930	7660	7660	7660	7660	0
269	20240215	162100	44923930	7660	7660	7660	7660	0
270	20240215	162000	44923930	7660	7660	7660	7660	0
271	20240215	161900	44923930	7660	7660	7660	7660	0
272	20240215	161800	44923930	7660	7660	7660	7660	104
273	20240215	161700	44923930	7660	7660	7660	7660	0
274	20240215	161600	44923930	7660	7660	7660	7660	0
275	20240215	161500	44923930	7660	7660	7660	7660	0
276	20240215	161400	44923930	7660	7660	7660	7660	0
277	20240215	161300	44923930	7660	7660	7660	7660	0
278	20240215	161200	44923930	7660	7660	7660	7660	0
279	20240215	161100	44923930	7660	7660	7660	7660	0
280	20240215	161000	44923930	7660	7660	7660	7660	0
281	20240215	160900	44923930	7660	7660	7660	7660	0
282	20240215	160800	44923930	7660	7660	7660	7660	0
283	20240215	160700	44923930	7660	7660	7660	7660	0
284	20240215	160600	44923930	7660	7660	7660	7660	0
285	20240215	160500	44923930	7660	7660	7660	7660	0
286	20240215	160400	44923930	7660	7660	7660	7660	0
287	20240215	160300	44923930	7660	7660	7660	7660	0
288	20240215	160200	44923930	7660	7660	7660	7660	0
289	20240215	160100	44923930	7660	7660	7660	7660	0
290	20240215	160000	44923930	7660	7660	7660	7660	0
291	20240215	155900	44923930	7660	7660	7660	7660	0
292	20240215	155800	44923930	7660	7660	7660	7660	0
293	20240215	155700	44923930	7660	7660	7660	7660	0
294	20240215	155600	44923930	7660	7660	7660	7660	0
295	20240215	155500	44923930	7660	7660	7660	7660	0
296	20240215	155400	44923930	7660	7660	7660	7660	0
297	20240215	155300	44923930	7660	7660	7660	7660	0
298	20240215	155200	44923930	7660	7660	7660	7660	0
299	20240215	155100	44923930	7660	7660	7660	7660	0
300	20240215	155000	44923930	7660	7660	7660	7660	0
301	20240215	154900	44923930	7660	7660	7660	7660	0
302	20240215	154800	44923930	7660	7660	7660	7660	104
303	20240215	154700	44923930	7660	7660	7660	7660	0
304	20240215	154600	44923930	7660	7660	7660	7660	0
305	20240215	154500	44923930	7660	7660	7660	7660	0
306	20240215	154400	44923930	7660	7660	7660	7660	0
307	20240215	154300	44923930	7660	7660	7660	7660	0
308	20240215	154200	44923930	7660	7660	7660	7660	0
309	20240215	154100	44923930	7660	7660	7660	7660	0
310	20240215	154000	44923930	7660	7660	7660	7660	0
311	20240215	153900	44923930	7660	7660	7660	7660	0
312	20240215	153800	44923930	7660	7660	7660	7660	0
313	20240215	153700	44923930	7660	7660	7660	7660	0
314	20240215	153600	44923930	7660	7660	7660	7660	0
315	20240215	153500	44923930	7660	7660	7660	7660	0
316	20240215	153400	44923930	7660	7660	7660	7660	0
317	20240215	153300	44923930	7660	7660	7660	7660	0
318	20240215	153200	44923930	7660	7660	7660	7660	0
319	20240215	153100	44923930	7660	7660	7660	7660	0
320	20240215	153000	44923930	7660	7660	7660	7660	104
321	20240215	152900	44127290	7670	7670	7670	7670	0
322	20240215	152800	44127290	7670	7670	7670	7670	0
323	20240215	152700	44127290	7670	7670	7670	7670	0
324	20240215	152600	44127290	7670	7670	7670	7670	0
325	20240215	152500	44127290	7670	7670	7670	7670	0
326	20240215	152400	44127290	7670	7670	7670	7670	0
327	20240215	152300	44127290	7670	7670	7670	7670	0
328	20240215	152200	44127290	7670	7670	7670	7670	0
329	20240215	152100	44127290	7670	7670	7670	7670	0
330	20240215	152000	44127290	7670	7670	7670	7670	0
331	20240215	151900	44127290	7670	7660	7670	7660	26
332	20240215	151800	43927970	7660	7660	7660	7660	0
333	20240215	151700	43927970	7660	7660	7660	7660	0
334	20240215	151600	43927970	7660	7660	7660	7660	9
335	20240215	151500	43859030	7680	7680	7680	7680	0
336	20240215	151400	43859030	7680	7680	7680	7680	0
337	20240215	151300	43859030	7680	7680	7680	7680	0
338	20240215	151200	43859030	7680	7680	7680	7680	0
339	20240215	151100	43859030	7680	7680	7680	7680	0
340	20240215	151000	43859030	7680	7680	7680	7680	0
341	20240215	150900	43859030	7680	7680	7680	7680	0
342	20240215	150800	43859030	7680	7680	7680	7680	0
343	20240215	150700	43859030	7680	7680	7680	7680	0
344	20240215	150600	43859030	7680	7680	7680	7680	0
345	20240215	150500	43859030	7680	7680	7680	7680	0
346	20240215	150400	43859030	7680	7680	7680	7680	0
347	20240215	150300	43859030	7680	7680	7680	7680	0
348	20240215	150200	43859030	7680	7680	7680	7680	0
349	20240215	150100	43859030	7680	7680	7680	7680	0
350	20240215	150000	43859030	7680	7680	7680	7680	0
351	20240215	145900	43859030	7680	7680	7680	7680	0
352	20240215	145800	43859030	7680	7680	7680	7680	0
353	20240215	145700	43859030	7680	7680	7680	7680	0
354	20240215	145600	43859030	7680	7680	7680	7680	0
355	20240215	145500	43859030	7680	7680	7680	7680	0
356	20240215	145400	43859030	7680	7680	7680	7680	0
357	20240215	145300	43859030	7680	7680	7680	7680	0
358	20240215	145200	43859030	7680	7680	7680	7680	10
359	20240215	145100	43782230	7680	7680	7680	7680	0
360	20240215	145000	43782230	7680	7680	7680	7680	0
361	20240215	144900	43782230	7680	7680	7680	7680	0
362	20240215	144800	43782230	7680	7680	7680	7680	15
363	20240215	144700	43667030	7680	7680	7680	7680	0
364	20240215	144600	43667030	7680	7680	7680	7680	0
365	20240215	144500	43667030	7680	7680	7680	7680	0
366	20240215	144400	43667030	7680	7680	7680	7680	0
367	20240215	144300	43667030	7680	7680	7680	7680	0
368	20240215	144200	43667030	7680	7680	7680	7680	0
369	20240215	144100	43667030	7680	7680	7680	7680	0
370	20240215	144000	43667030	7680	7680	7680	7680	1
371	20240215	143900	43659350	7660	7660	7660	7660	0
372	20240215	143800	43659350	7660	7660	7660	7660	0
373	20240215	143700	43659350	7660	7670	7670	7660	30
374	20240215	143600	43429510	7660	7660	7660	7660	0
375	20240215	143500	43429510	7660	7660	7660	7660	0
376	20240215	143400	43429510	7660	7660	7660	7660	0
377	20240215	143300	43429510	7660	7660	7660	7660	0
378	20240215	143200	43429510	7660	7660	7660	7660	0
379	20240215	143100	43429510	7660	7660	7660	7660	0
380	20240215	143000	43429510	7660	7660	7660	7660	0
381	20240215	142900	43429510	7660	7660	7660	7660	0
382	20240215	142800	43429510	7660	7660	7660	7660	0
383	20240215	142700	43429510	7660	7660	7660	7660	0
384	20240215	142600	43429510	7660	7660	7660	7660	0
385	20240215	142500	43429510	7660	7660	7660	7660	0
386	20240215	142400	43429510	7660	7660	7660	7660	0
387	20240215	142300	43429510	7660	7660	7660	7660	115
388	20240215	142200	42548610	7660	7660	7660	7660	0
389	20240215	142100	42548610	7660	7660	7660	7660	0
390	20240215	142000	42548610	7660	7660	7660	7660	0
391	20240215	141900	42548610	7660	7660	7660	7660	0
392	20240215	141800	42548610	7660	7660	7660	7660	0
393	20240215	141700	42548610	7660	7660	7660	7660	0
394	20240215	141600	42548610	7660	7660	7660	7660	0
395	20240215	141500	42548610	7660	7660	7660	7660	0
396	20240215	141400	42548610	7660	7660	7660	7660	1
397	20240215	141300	42540950	7660	7660	7660	7660	0
398	20240215	141200	42540950	7660	7660	7660	7660	1
399	20240215	141100	42533290	7680	7680	7680	7680	0
400	20240215	141000	42533290	7680	7680	7680	7680	0
401	20240215	140900	42533290	7680	7680	7680	7680	0
402	20240215	140800	42533290	7680	7680	7680	7680	0
403	20240215	140700	42533290	7680	7680	7680	7680	100
404	20240215	140600	41765290	7680	7680	7680	7680	0
405	20240215	140500	41765290	7680	7680	7680	7680	0
406	20240215	140400	41765290	7680	7680	7680	7680	0
407	20240215	140300	41765290	7680	7680	7680	7680	0
408	20240215	140200	41765290	7680	7680	7680	7680	5
409	20240215	140100	41726890	7680	7680	7680	7680	0
410	20240215	140000	41726890	7680	7680	7680	7680	0
411	20240215	135900	41726890	7680	7680	7680	7680	0
412	20240215	135800	41726890	7680	7680	7680	7680	0
413	20240215	135700	41726890	7680	7680	7680	7680	0
414	20240215	135600	41726890	7680	7680	7680	7680	1
415	20240215	135500	41719210	7700	7700	7700	7700	0
416	20240215	135400	41719210	7700	7700	7700	7700	0
417	20240215	135300	41719210	7700	7700	7700	7700	0
418	20240215	135200	41719210	7700	7700	7700	7700	0
419	20240215	135100	41719210	7700	7700	7700	7700	0
420	20240215	135000	41719210	7700	7670	7700	7660	275
421	20240215	134900	39610610	7660	7660	7660	7660	0
422	20240215	134800	39610610	7660	7660	7660	7660	0
423	20240215	134700	39610610	7660	7660	7660	7660	155
424	20240215	134600	38423310	7650	7650	7650	7650	0
425	20240215	134500	38423310	7650	7650	7650	7650	132
426	20240215	134400	37413510	7660	7660	7660	7660	20
427	20240215	134300	37260310	7660	7660	7660	7660	570
428	20240215	134200	32894110	7670	7670	7670	7670	0
429	20240215	134100	32894110	7670	7670	7670	7670	0
430	20240215	134000	32894110	7670	7670	7670	7670	158
431	20240215	133900	31682250	7660	7670	7670	7660	43
432	20240215	133800	31352450	7670	7670	7670	7670	0
433	20240215	133700	31352450	7670	7670	7670	7670	0
434	20240215	133600	31352450	7670	7670	7670	7670	0
435	20240215	133500	31352450	7670	7670	7670	7670	0
436	20240215	133400	31352450	7670	7670	7670	7670	0
437	20240215	133300	31352450	7670	7670	7670	7670	0
438	20240215	133200	31352450	7670	7670	7670	7670	0
439	20240215	133100	31352450	7670	7670	7670	7670	0
440	20240215	133000	31352450	7670	7670	7670	7670	0
441	20240215	132900	31352450	7670	7670	7670	7670	0
442	20240215	132800	31352450	7670	7670	7670	7670	0
443	20240215	132700	31352450	7670	7680	7680	7670	51
444	20240215	132600	30961000	7680	7680	7680	7680	0
445	20240215	132500	30961000	7680	7680	7680	7680	0
446	20240215	132400	30961000	7680	7680	7680	7680	0
447	20240215	132300	30961000	7680	7680	7680	7680	2
448	20240215	132200	30945640	7680	7680	7680	7680	0
449	20240215	132100	30945640	7680	7680	7680	7680	0
450	20240215	132000	30945640	7680	7680	7680	7680	0
451	20240215	131900	30945640	7680	7680	7680	7680	0
452	20240215	131800	30945640	7680	7680	7680	7680	0
453	20240215	131700	30945640	7680	7680	7680	7680	0
454	20240215	131600	30945640	7680	7680	7680	7680	0
455	20240215	131500	30945640	7680	7680	7680	7680	0
456	20240215	131400	30945640	7680	7680	7680	7680	0
457	20240215	131300	30945640	7680	7680	7680	7680	0
458	20240215	131200	30945640	7680	7680	7680	7680	0
459	20240215	131100	30945640	7680	7680	7680	7680	0
460	20240215	131000	30945640	7680	7680	7680	7680	0
461	20240215	130900	30945640	7680	7680	7680	7680	0
462	20240215	130800	30945640	7680	7680	7680	7680	0
463	20240215	130700	30945640	7680	7680	7680	7680	0
464	20240215	130600	30945640	7680	7680	7680	7680	0
465	20240215	130500	30945640	7680	7680	7680	7680	0
466	20240215	130400	30945640	7680	7680	7680	7680	0
467	20240215	130300	30945640	7680	7680	7680	7680	0
468	20240215	130200	30945640	7680	7680	7680	7680	10
469	20240215	130100	30868840	7680	7680	7680	7680	0
470	20240215	130000	30868840	7680	7680	7680	7680	0
471	20240215	125900	30868840	7680	7680	7680	7680	0
472	20240215	125800	30868840	7680	7680	7680	7680	0
473	20240215	125700	30868840	7680	7680	7680	7680	0
474	20240215	125600	30868840	7680	7680	7680	7680	0
475	20240215	125500	30868840	7680	7680	7680	7680	0
476	20240215	125400	30868840	7680	7680	7680	7680	0
477	20240215	125300	30868840	7680	7680	7680	7680	0
478	20240215	125200	30868840	7680	7680	7680	7680	0
479	20240215	125100	30868840	7680	7680	7680	7680	0
480	20240215	125000	30868840	7680	7680	7680	7680	0
481	20240215	124900	30868840	7680	7680	7680	7680	0
482	20240215	124800	30868840	7680	7680	7680	7680	1
483	20240215	124700	30861160	7680	7680	7680	7680	0
484	20240215	124600	30861160	7680	7680	7680	7680	0
485	20240215	124500	30861160	7680	7680	7680	7680	0
486	20240215	124400	30861160	7680	7680	7680	7680	0
487	20240215	124300	30861160	7680	7680	7680	7680	0
488	20240215	124200	30861160	7680	7680	7680	7680	0
489	20240215	124100	30861160	7680	7680	7680	7680	0
490	20240215	124000	30861160	7680	7680	7680	7680	0
491	20240215	123900	30861160	7680	7680	7680	7680	0
492	20240215	123800	30861160	7680	7680	7680	7680	0
493	20240215	123700	30861160	7680	7680	7680	7680	0
494	20240215	123600	30861160	7680	7680	7680	7680	42
495	20240215	123500	30538600	7680	7680	7680	7680	0
496	20240215	123400	30538600	7680	7680	7680	7680	0
497	20240215	123300	30538600	7680	7680	7680	7680	0
498	20240215	123200	30538600	7680	7680	7680	7680	0
499	20240215	123100	30538600	7680	7680	7680	7680	0
500	20240215	123000	30538600	7680	7680	7680	7680	0
501	20240215	122900	30538600	7680	7680	7680	7680	0
502	20240215	122800	30538600	7680	7680	7680	7680	0
503	20240215	122700	30538600	7680	7680	7680	7680	0
504	20240215	122600	30538600	7680	7680	7680	7680	0
505	20240215	122500	30538600	7680	7680	7680	7680	0
506	20240215	122400	30538600	7680	7680	7680	7680	5
507	20240215	122300	30500200	7690	7690	7690	7690	7
508	20240215	122200	30446370	7690	7690	7690	7690	24
509	20240215	122100	30261810	7700	7700	7700	7700	0
510	20240215	122000	30261810	7700	7700	7700	7700	0
511	20240215	121900	30261810	7700	7700	7700	7700	0
512	20240215	121800	30261810	7700	7700	7700	7700	0
513	20240215	121700	30261810	7700	7700	7700	7700	0
514	20240215	121600	30261810	7700	7700	7700	7700	0
515	20240215	121500	30261810	7700	7700	7700	7700	0
516	20240215	121400	30261810	7700	7700	7700	7700	0
517	20240215	121300	30261810	7700	7700	7700	7700	0
518	20240215	121200	30261810	7700	7700	7700	7700	0
519	20240215	121100	30261810	7700	7700	7700	7700	0
520	20240215	121000	30261810	7700	7700	7700	7700	0
521	20240215	120900	30261810	7700	7700	7700	7700	14
522	20240215	120800	30154010	7680	7680	7680	7680	0
523	20240215	120700	30154010	7680	7680	7680	7680	0
524	20240215	120600	30154010	7680	7680	7680	7680	0
525	20240215	120500	30154010	7680	7680	7680	7680	0
526	20240215	120400	30154010	7680	7680	7680	7680	0
527	20240215	120300	30154010	7680	7680	7680	7680	0
528	20240215	120200	30154010	7680	7680	7680	7680	0
529	20240215	120100	30154010	7680	7680	7680	7680	0
530	20240215	120000	30154010	7680	7680	7680	7680	0
531	20240215	115900	30154010	7680	7680	7680	7680	0
532	20240215	115800	30154010	7680	7680	7680	7680	0
533	20240215	115700	30154010	7680	7680	7680	7680	0
534	20240215	115600	30154010	7680	7680	7680	7680	0
535	20240215	115500	30154010	7680	7680	7680	7680	0
536	20240215	115400	30154010	7680	7680	7680	7680	0
537	20240215	115300	30154010	7680	7680	7680	7680	0
538	20240215	115200	30154010	7680	7680	7680	7680	0
539	20240215	115100	30154010	7680	7680	7680	7680	0
540	20240215	115000	30154010	7680	7680	7680	7680	0
541	20240215	114900	30154010	7680	7680	7680	7680	0
542	20240215	114800	30154010	7680	7680	7680	7680	2
543	20240215	114700	30138650	7700	7700	7700	7700	0
544	20240215	114600	30138650	7700	7700	7700	7700	0
545	20240215	114500	30138650	7700	7700	7700	7700	0
546	20240215	114400	30138650	7700	7700	7700	7700	0
547	20240215	114300	30138650	7700	7700	7700	7700	0
548	20240215	114200	30138650	7700	7700	7700	7700	0
549	20240215	114100	30138650	7700	7700	7700	7700	0
550	20240215	114000	30138650	7700	7700	7700	7700	0
551	20240215	113900	30138650	7700	7700	7700	7700	0
552	20240215	113800	30138650	7700	7700	7700	7700	0
553	20240215	113700	30138650	7700	7700	7700	7700	0
554	20240215	113600	30138650	7700	7700	7700	7700	150
555	20240215	113500	28983650	7700	7700	7700	7700	0
556	20240215	113400	28983650	7700	7700	7700	7700	0
557	20240215	113300	28983650	7700	7700	7700	7700	15
558	20240215	113200	28868150	7690	7690	7690	7690	0
559	20240215	113100	28868150	7690	7690	7690	7690	0
560	20240215	113000	28868150	7690	7690	7690	7690	0
561	20240215	112900	28868150	7690	7690	7690	7690	0
562	20240215	112800	28868150	7690	7690	7690	7690	0
563	20240215	112700	28868150	7690	7690	7690	7690	0
564	20240215	112600	28868150	7690	7700	7700	7690	120
565	20240215	112500	27944450	7690	7690	7690	7690	0
566	20240215	112400	27944450	7690	7690	7690	7690	15
567	20240215	112300	27829100	7700	7700	7700	7700	0
568	20240215	112200	27829100	7700	7700	7700	7700	0
569	20240215	112100	27829100	7700	7700	7700	7700	0
570	20240215	112000	27829100	7700	7700	7700	7700	0
571	20240215	111900	27829100	7700	7700	7700	7700	0
572	20240215	111800	27829100	7700	7700	7700	7700	0
573	20240215	111700	27829100	7700	7700	7700	7700	0
574	20240215	111600	27829100	7700	7700	7700	7690	121
575	20240215	111500	26897410	7690	7690	7690	7690	1
576	20240215	111400	26889720	7690	7690	7690	7690	0
577	20240215	111300	26889720	7690	7690	7690	7690	0
578	20240215	111200	26889720	7690	7690	7690	7690	0
579	20240215	111100	26889720	7690	7690	7690	7690	0
580	20240215	111000	26889720	7690	7690	7690	7690	0
581	20240215	110900	26889720	7690	7690	7690	7690	0
582	20240215	110800	26889720	7690	7690	7690	7690	0
583	20240215	110700	26889720	7690	7690	7690	7690	0
584	20240215	110600	26889720	7690	7680	7690	7680	144
585	20240215	110500	25783440	7660	7660	7660	7660	0
586	20240215	110400	25783440	7660	7660	7660	7660	0
587	20240215	110300	25783440	7660	7660	7660	7660	0
588	20240215	110200	25783440	7660	7660	7660	7660	0
589	20240215	110100	25783440	7660	7660	7660	7660	0
590	20240215	110000	25783440	7660	7660	7660	7660	0
591	20240215	105900	25783440	7660	7660	7660	7660	138
592	20240215	105800	24726360	7660	7660	7660	7660	0
593	20240215	105700	24726360	7660	7660	7660	7660	0
594	20240215	105600	24726360	7660	7660	7660	7660	1
595	20240215	105500	24718700	7660	7660	7660	7660	0
596	20240215	105400	24718700	7660	7660	7660	7660	0
597	20240215	105300	24718700	7660	7660	7660	7660	0
598	20240215	105200	24718700	7660	7660	7660	7660	0
599	20240215	105100	24718700	7660	7660	7660	7660	0
600	20240215	105000	24718700	7660	7660	7660	7660	121
601	20240215	104900	23791840	7660	7660	7660	7660	0
602	20240215	104800	23791840	7660	7670	7670	7660	94
603	20240215	104700	23070950	7670	7670	7670	7670	0
604	20240215	104600	23070950	7670	7670	7670	7670	0
605	20240215	104500	23070950	7670	7670	7670	7670	1
606	20240215	104400	23063280	7660	7660	7660	7660	0
607	20240215	104300	23063280	7660	7660	7660	7660	0
608	20240215	104200	23063280	7660	7660	7660	7660	0
609	20240215	104100	23063280	7660	7660	7660	7660	2
610	20240215	104000	23047960	7680	7680	7680	7680	0
611	20240215	103900	23047960	7680	7680	7680	7680	0
612	20240215	103800	23047960	7680	7680	7680	7680	0
613	20240215	103700	23047960	7680	7680	7680	7680	0
614	20240215	103600	23047960	7680	7680	7680	7680	0
615	20240215	103500	23047960	7680	7680	7680	7680	0
616	20240215	103400	23047960	7680	7680	7680	7680	0
617	20240215	103300	23047960	7680	7680	7680	7680	0
618	20240215	103200	23047960	7680	7680	7680	7680	0
619	20240215	103100	23047960	7680	7680	7680	7680	173
620	20240215	103000	21719320	7690	7690	7690	7690	0
621	20240215	102900	21719320	7690	7690	7690	7690	135
622	20240215	102800	20681170	7680	7680	7680	7680	0
623	20240215	102700	20681170	7680	7680	7680	7680	1
624	20240215	102600	20673490	7680	7680	7680	7680	0
625	20240215	102500	20673490	7680	7680	7680	7680	5
626	20240215	102400	20635090	7680	7680	7680	7680	0
627	20240215	102300	20635090	7680	7680	7680	7680	10
628	20240215	102200	20558290	7660	7660	7660	7660	0
629	20240215	102100	20558290	7660	7660	7660	7660	220
630	20240215	102000	18873090	7650	7650	7650	7650	72
631	20240215	101900	18322290	7670	7670	7670	7670	10
632	20240215	101800	18245590	7660	7660	7660	7660	0
633	20240215	101700	18245590	7660	7660	7660	7660	212
634	20240215	101600	16621670	7650	7650	7650	7650	0
635	20240215	101500	16621670	7650	7650	7650	7650	0
636	20240215	101400	16621670	7650	7650	7650	7650	557
637	20240215	101300	12360620	7630	7630	7630	7630	0
638	20240215	101200	12360620	7630	7630	7630	7630	0
639	20240215	101100	12360620	7630	7630	7630	7630	0
640	20240215	101000	12360620	7630	7630	7630	7630	0
641	20240215	100900	12360620	7630	7630	7630	7630	0
642	20240215	100800	12360620	7630	7640	7640	7630	10
643	20240215	100700	12284250	7650	7650	7650	7650	0
644	20240215	100600	12284250	7650	7650	7650	7650	0
645	20240215	100500	12284250	7650	7650	7650	7650	0
646	20240215	100400	12284250	7650	7650	7650	7650	0
647	20240215	100300	12284250	7650	7650	7650	7650	0
648	20240215	100200	12284250	7650	7650	7650	7650	0
649	20240215	100100	12284250	7650	7650	7650	7650	0
650	20240215	100000	12284250	7650	7650	7650	7650	0
651	20240215	095900	12284250	7650	7650	7650	7650	5
652	20240215	095800	12246000	7650	7650	7650	7650	0
653	20240215	095700	12246000	7650	7650	7650	7650	50
654	20240215	095600	11863500	7650	7650	7650	7650	2
655	20240215	095500	11848200	7650	7650	7650	7650	0
656	20240215	095400	11848200	7650	7650	7650	7650	7
657	20240215	095300	11794650	7650	7650	7650	7650	30
658	20240215	095200	11565150	7650	7650	7650	7650	0
659	20240215	095100	11565150	7650	7650	7650	7650	6
660	20240215	095000	11519250	7650	7650	7650	7650	301
661	20240215	094900	9216600	7650	7650	7650	7650	0
662	20240215	094800	9216600	7650	7650	7650	7650	5
663	20240215	094700	9178350	7620	7620	7620	7620	0
664	20240215	094600	9178350	7620	7620	7620	7620	0
665	20240215	094500	9178350	7620	7620	7620	7620	0
666	20240215	094400	9178350	7620	7620	7620	7620	0
667	20240215	094300	9178350	7620	7640	7640	7620	36
668	20240215	094200	8903930	7650	7650	7650	7650	0
669	20240215	094100	8903930	7650	7650	7650	7650	0
670	20240215	094000	8903930	7650	7650	7650	7650	180
671	20240215	093900	7526930	7690	7670	7690	7670	43
672	20240215	093800	7196590	7650	7650	7650	7650	0
673	20240215	093700	7196590	7650	7650	7650	7650	0
674	20240215	093600	7196590	7650	7650	7650	7650	0
675	20240215	093500	7196590	7650	7650	7650	7650	0
676	20240215	093400	7196590	7650	7650	7650	7650	0
677	20240215	093300	7196590	7650	7650	7650	7650	0
678	20240215	093200	7196590	7650	7650	7650	7650	0
679	20240215	093100	7196590	7650	7650	7650	7650	161
680	20240215	093000	5964940	7650	7650	7650	7650	64
681	20240215	092900	5475340	7650	7650	7650	7650	0
682	20240215	092800	5475340	7650	7650	7650	7650	0
683	20240215	092700	5475340	7650	7650	7650	7650	0
684	20240215	092600	5475340	7650	7650	7650	7650	22
685	20240215	092500	5307040	7650	7650	7650	7650	74
686	20240215	092400	4740940	7630	7630	7630	7630	0
687	20240215	092300	4740940	7630	7630	7630	7630	0
688	20240215	092200	4740940	7630	7630	7630	7630	0
689	20240215	092100	4740940	7630	7630	7630	7630	22
690	20240215	092000	4573080	7620	7620	7620	7620	0
691	20240215	091900	4573080	7620	7630	7630	7620	222
692	20240215	091800	2880660	7650	7650	7650	7650	0
693	20240215	091700	2880660	7650	7650	7650	7650	9
694	20240215	091600	2811810	7630	7640	7640	7630	112
695	20240215	091500	1957190	7650	7650	7650	7650	0
696	20240215	091400	1957190	7650	7650	7650	7650	0
697	20240215	091300	1957190	7650	7650	7650	7640	129
698	20240215	091200	971610	7650	7650	7650	7650	0
699	20240215	091100	971610	7650	7650	7650	7650	9
700	20240215	091000	902760	7650	7650	7650	7650	2
701	20240215	090900	887460	7660	7660	7660	7660	0
702	20240215	090800	887460	7660	7660	7660	7660	0
703	20240215	090700	887460	7660	7660	7660	7660	0
704	20240215	090600	887460	7660	7660	7660	7660	1
705	20240215	090500	879800	7660	7660	7660	7660	0
706	20240215	090400	879800	7660	7660	7660	7660	0
707	20240215	090300	879800	7660	7660	7660	7660	30
708	20240215	090200	650000	7660	7660	7660	7660	0
709	20240215	090100	650000	7660	7660	7660	7660	0
710	20240215	090000	650000	7660	7640	7660	7640	85