KissMeData/297090/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205900	907135200	8660	8660	8660	8660	1060
3	20240215	205800	907135200	8660	8660	8660	8660	0
4	20240215	205700	907135200	8660	8660	8660	8660	0
5	20240215	205600	907135200	8660	8660	8660	8660	0
6	20240215	205500	907135200	8660	8660	8660	8660	0
7	20240215	205400	907135200	8660	8660	8660	8660	0
8	20240215	205300	907135200	8660	8660	8660	8660	0
9	20240215	205200	907135200	8660	8660	8660	8660	0
10	20240215	205100	907135200	8660	8660	8660	8660	0
11	20240215	205000	907135200	8660	8660	8660	8660	0
12	20240215	204900	907135200	8660	8660	8660	8660	0
13	20240215	204800	907135200	8660	8660	8660	8660	0
14	20240215	204700	907135200	8660	8660	8660	8660	0
15	20240215	204600	907135200	8660	8660	8660	8660	0
16	20240215	204500	907135200	8660	8660	8660	8660	0
17	20240215	204400	907135200	8660	8660	8660	8660	0
18	20240215	204300	907135200	8660	8660	8660	8660	0
19	20240215	204200	907135200	8660	8660	8660	8660	0
20	20240215	204100	907135200	8660	8660	8660	8660	0
21	20240215	204000	907135200	8660	8660	8660	8660	0
22	20240215	203900	907135200	8660	8660	8660	8660	0
23	20240215	203800	907135200	8660	8660	8660	8660	0
24	20240215	203700	907135200	8660	8660	8660	8660	0
25	20240215	203600	907135200	8660	8660	8660	8660	0
26	20240215	203500	907135200	8660	8660	8660	8660	0
27	20240215	203400	907135200	8660	8660	8660	8660	0
28	20240215	203300	907135200	8660	8660	8660	8660	0
29	20240215	203200	907135200	8660	8660	8660	8660	0
30	20240215	203100	907135200	8660	8660	8660	8660	0
31	20240215	203000	907135200	8660	8660	8660	8660	0
32	20240215	202900	907135200	8660	8660	8660	8660	1060
33	20240215	202800	907135200	8660	8660	8660	8660	0
34	20240215	202700	907135200	8660	8660	8660	8660	0
35	20240215	202600	907135200	8660	8660	8660	8660	0
36	20240215	202500	907135200	8660	8660	8660	8660	0
37	20240215	202400	907135200	8660	8660	8660	8660	0
38	20240215	202300	907135200	8660	8660	8660	8660	0
39	20240215	202200	907135200	8660	8660	8660	8660	0
40	20240215	202100	907135200	8660	8660	8660	8660	0
41	20240215	202000	907135200	8660	8660	8660	8660	0
42	20240215	201900	907135200	8660	8660	8660	8660	0
43	20240215	201800	907135200	8660	8660	8660	8660	0
44	20240215	201700	907135200	8660	8660	8660	8660	0
45	20240215	201600	907135200	8660	8660	8660	8660	0
46	20240215	201500	907135200	8660	8660	8660	8660	0
47	20240215	201400	907135200	8660	8660	8660	8660	0
48	20240215	201300	907135200	8660	8660	8660	8660	0
49	20240215	201200	907135200	8660	8660	8660	8660	0
50	20240215	201100	907135200	8660	8660	8660	8660	0
51	20240215	201000	907135200	8660	8660	8660	8660	0
52	20240215	200900	907135200	8660	8660	8660	8660	0
53	20240215	200800	907135200	8660	8660	8660	8660	0
54	20240215	200700	907135200	8660	8660	8660	8660	0
55	20240215	200600	907135200	8660	8660	8660	8660	0
56	20240215	200500	907135200	8660	8660	8660	8660	0
57	20240215	200400	907135200	8660	8660	8660	8660	0
58	20240215	200300	907135200	8660	8660	8660	8660	0
59	20240215	200200	907135200	8660	8660	8660	8660	0
60	20240215	200100	907135200	8660	8660	8660	8660	0
61	20240215	200000	907135200	8660	8660	8660	8660	0
62	20240215	195900	907135200	8660	8660	8660	8660	1060
63	20240215	195800	907135200	8660	8660	8660	8660	0
64	20240215	195700	907135200	8660	8660	8660	8660	0
65	20240215	195600	907135200	8660	8660	8660	8660	0
66	20240215	195500	907135200	8660	8660	8660	8660	0
67	20240215	195400	907135200	8660	8660	8660	8660	0
68	20240215	195300	907135200	8660	8660	8660	8660	0
69	20240215	195200	907135200	8660	8660	8660	8660	0
70	20240215	195100	907135200	8660	8660	8660	8660	0
71	20240215	195000	907135200	8660	8660	8660	8660	0
72	20240215	194900	907135200	8660	8660	8660	8660	0
73	20240215	194800	907135200	8660	8660	8660	8660	0
74	20240215	194700	907135200	8660	8660	8660	8660	0
75	20240215	194600	907135200	8660	8660	8660	8660	0
76	20240215	194500	907135200	8660	8660	8660	8660	0
77	20240215	194400	907135200	8660	8660	8660	8660	0
78	20240215	194300	907135200	8660	8660	8660	8660	0
79	20240215	194200	907135200	8660	8660	8660	8660	0
80	20240215	194100	907135200	8660	8660	8660	8660	0
81	20240215	194000	907135200	8660	8660	8660	8660	0
82	20240215	193900	907135200	8660	8660	8660	8660	0
83	20240215	193800	907135200	8660	8660	8660	8660	0
84	20240215	193700	907135200	8660	8660	8660	8660	0
85	20240215	193600	907135200	8660	8660	8660	8660	0
86	20240215	193500	907135200	8660	8660	8660	8660	0
87	20240215	193400	907135200	8660	8660	8660	8660	0
88	20240215	193300	907135200	8660	8660	8660	8660	0
89	20240215	193200	907135200	8660	8660	8660	8660	0
90	20240215	193100	907135200	8660	8660	8660	8660	0
91	20240215	193000	907135200	8660	8660	8660	8660	0
92	20240215	192900	907135200	8660	8660	8660	8660	1060
93	20240215	192800	907135200	8660	8660	8660	8660	0
94	20240215	192700	907135200	8660	8660	8660	8660	0
95	20240215	192600	907135200	8660	8660	8660	8660	0
96	20240215	192500	907135200	8660	8660	8660	8660	0
97	20240215	192400	907135200	8660	8660	8660	8660	0
98	20240215	192300	907135200	8660	8660	8660	8660	0
99	20240215	192200	907135200	8660	8660	8660	8660	0
100	20240215	192100	907135200	8660	8660	8660	8660	0
101	20240215	192000	907135200	8660	8660	8660	8660	0
102	20240215	191900	907135200	8660	8660	8660	8660	0
103	20240215	191800	907135200	8660	8660	8660	8660	0
104	20240215	191700	907135200	8660	8660	8660	8660	0
105	20240215	191600	907135200	8660	8660	8660	8660	0
106	20240215	191500	907135200	8660	8660	8660	8660	0
107	20240215	191400	907135200	8660	8660	8660	8660	0
108	20240215	191300	907135200	8660	8660	8660	8660	0
109	20240215	191200	907135200	8660	8660	8660	8660	0
110	20240215	191100	907135200	8660	8660	8660	8660	0
111	20240215	191000	907135200	8660	8660	8660	8660	0
112	20240215	190900	907135200	8660	8660	8660	8660	0
113	20240215	190800	907135200	8660	8660	8660	8660	0
114	20240215	190700	907135200	8660	8660	8660	8660	0
115	20240215	190600	907135200	8660	8660	8660	8660	0
116	20240215	190500	907135200	8660	8660	8660	8660	0
117	20240215	190400	907135200	8660	8660	8660	8660	0
118	20240215	190300	907135200	8660	8660	8660	8660	0
119	20240215	190200	907135200	8660	8660	8660	8660	0
120	20240215	190100	907135200	8660	8660	8660	8660	0
121	20240215	190000	907135200	8660	8660	8660	8660	0
122	20240215	185900	907135200	8660	8660	8660	8660	1060
123	20240215	185800	907135200	8660	8660	8660	8660	0
124	20240215	185700	907135200	8660	8660	8660	8660	0
125	20240215	185600	907135200	8660	8660	8660	8660	0
126	20240215	185500	907135200	8660	8660	8660	8660	0
127	20240215	185400	907135200	8660	8660	8660	8660	0
128	20240215	185300	907135200	8660	8660	8660	8660	0
129	20240215	185200	907135200	8660	8660	8660	8660	0
130	20240215	185100	907135200	8660	8660	8660	8660	0
131	20240215	185000	907135200	8660	8660	8660	8660	0
132	20240215	184900	907135200	8660	8660	8660	8660	0
133	20240215	184800	907135200	8660	8660	8660	8660	0
134	20240215	184700	907135200	8660	8660	8660	8660	0
135	20240215	184600	907135200	8660	8660	8660	8660	0
136	20240215	184500	907135200	8660	8660	8660	8660	0
137	20240215	184400	907135200	8660	8660	8660	8660	0
138	20240215	184300	907135200	8660	8660	8660	8660	0
139	20240215	184200	907135200	8660	8660	8660	8660	0
140	20240215	184100	907135200	8660	8660	8660	8660	0
141	20240215	184000	907135200	8660	8660	8660	8660	0
142	20240215	183900	907135200	8660	8660	8660	8660	0
143	20240215	183800	907135200	8660	8660	8660	8660	0
144	20240215	183700	907135200	8660	8660	8660	8660	0
145	20240215	183600	907135200	8660	8660	8660	8660	0
146	20240215	183500	907135200	8660	8660	8660	8660	0
147	20240215	183400	907135200	8660	8660	8660	8660	0
148	20240215	183300	907135200	8660	8660	8660	8660	0
149	20240215	183200	907135200	8660	8660	8660	8660	0
150	20240215	183100	907135200	8660	8660	8660	8660	0
151	20240215	183000	907135200	8660	8660	8660	8660	0
152	20240215	182900	907135200	8660	8660	8660	8660	1060
153	20240215	182800	907135200	8660	8660	8660	8660	0
154	20240215	182700	907135200	8660	8660	8660	8660	0
155	20240215	182600	907135200	8660	8660	8660	8660	0
156	20240215	182500	907135200	8660	8660	8660	8660	0
157	20240215	182400	907135200	8660	8660	8660	8660	0
158	20240215	182300	907135200	8660	8660	8660	8660	0
159	20240215	182200	907135200	8660	8660	8660	8660	0
160	20240215	182100	907135200	8660	8660	8660	8660	0
161	20240215	182000	907135200	8660	8660	8660	8660	0
162	20240215	181900	907135200	8660	8660	8660	8660	0
163	20240215	181800	907135200	8660	8660	8660	8660	0
164	20240215	181700	907135200	8660	8660	8660	8660	0
165	20240215	181600	907135200	8660	8660	8660	8660	0
166	20240215	181500	907135200	8660	8660	8660	8660	0
167	20240215	181400	907135200	8660	8660	8660	8660	0
168	20240215	181300	907135200	8660	8660	8660	8660	0
169	20240215	181200	907135200	8660	8660	8660	8660	0
170	20240215	181100	907135200	8660	8660	8660	8660	0
171	20240215	181000	907135200	8660	8660	8660	8660	0
172	20240215	180900	907135200	8660	8660	8660	8660	0
173	20240215	180800	907135200	8660	8660	8660	8660	0
174	20240215	180700	907135200	8660	8660	8660	8660	0
175	20240215	180600	907135200	8660	8660	8660	8660	0
176	20240215	180500	907135200	8660	8660	8660	8660	0
177	20240215	180400	907135200	8660	8660	8660	8660	0
178	20240215	180300	907135200	8660	8660	8660	8660	0
179	20240215	180200	907135200	8660	8660	8660	8660	0
180	20240215	180100	907135200	8660	8660	8660	8660	0
181	20240215	180000	907135200	8660	8660	8660	8660	0
182	20240215	175900	907135200	8660	8660	8660	8660	1060
183	20240215	175800	907135200	8660	8660	8660	8660	0
184	20240215	175700	907135200	8660	8660	8660	8660	0
185	20240215	175600	907135200	8660	8660	8660	8660	0
186	20240215	175500	907135200	8660	8660	8660	8660	0
187	20240215	175400	907135200	8660	8660	8660	8660	0
188	20240215	175300	907135200	8660	8660	8660	8660	0
189	20240215	175200	907135200	8660	8660	8660	8660	0
190	20240215	175100	907135200	8660	8660	8660	8660	0
191	20240215	175000	907135200	8660	8660	8660	8660	0
192	20240215	174900	907135200	8660	8660	8660	8660	0
193	20240215	174800	907135200	8660	8660	8660	8660	0
194	20240215	174700	907135200	8660	8660	8660	8660	0
195	20240215	174600	907135200	8660	8660	8660	8660	0
196	20240215	174500	907135200	8660	8660	8660	8660	0
197	20240215	174400	907135200	8660	8660	8660	8660	0
198	20240215	174300	907135200	8660	8660	8660	8660	0
199	20240215	174200	907135200	8660	8660	8660	8660	0
200	20240215	174100	907135200	8660	8660	8660	8660	0
201	20240215	174000	907135200	8660	8660	8660	8660	0
202	20240215	173900	907135200	8660	8660	8660	8660	0
203	20240215	173800	907135200	8660	8660	8660	8660	0
204	20240215	173700	907135200	8660	8660	8660	8660	0
205	20240215	173600	907135200	8660	8660	8660	8660	0
206	20240215	173500	907135200	8660	8660	8660	8660	0
207	20240215	173400	907135200	8660	8660	8660	8660	0
208	20240215	173300	907135200	8660	8660	8660	8660	0
209	20240215	173200	907135200	8660	8660	8660	8660	0
210	20240215	173100	907135200	8660	8660	8660	8660	0
211	20240215	173000	907135200	8660	8660	8660	8660	0
212	20240215	172900	907135200	8660	8660	8660	8660	1060
213	20240215	172800	907135200	8660	8660	8660	8660	0
214	20240215	172700	907135200	8660	8660	8660	8660	0
215	20240215	172600	907135200	8660	8660	8660	8660	0
216	20240215	172500	907135200	8660	8660	8660	8660	0
217	20240215	172400	907135200	8660	8660	8660	8660	0
218	20240215	172300	907135200	8660	8660	8660	8660	0
219	20240215	172200	907135200	8660	8660	8660	8660	0
220	20240215	172100	907135200	8660	8660	8660	8660	0
221	20240215	172000	907135200	8660	8660	8660	8660	0
222	20240215	171900	907135200	8660	8660	8660	8660	0
223	20240215	171800	907135200	8660	8660	8660	8660	0
224	20240215	171700	907135200	8660	8660	8660	8660	0
225	20240215	171600	907135200	8660	8660	8660	8660	0
226	20240215	171500	907135200	8660	8660	8660	8660	0
227	20240215	171400	907135200	8660	8660	8660	8660	0
228	20240215	171300	907135200	8660	8660	8660	8660	0
229	20240215	171200	907135200	8660	8660	8660	8660	0
230	20240215	171100	907135200	8660	8660	8660	8660	0
231	20240215	171000	907135200	8660	8660	8660	8660	0
232	20240215	170900	907135200	8660	8660	8660	8660	0
233	20240215	170800	907135200	8660	8660	8660	8660	0
234	20240215	170700	907135200	8660	8660	8660	8660	0
235	20240215	170600	907135200	8660	8660	8660	8660	0
236	20240215	170500	907135200	8660	8660	8660	8660	0
237	20240215	170400	907135200	8660	8660	8660	8660	0
238	20240215	170300	907135200	8660	8660	8660	8660	0
239	20240215	170200	907135200	8660	8660	8660	8660	0
240	20240215	170100	907135200	8660	8660	8660	8660	0
241	20240215	170000	907135200	8660	8660	8660	8660	0
242	20240215	165900	907135200	8660	8660	8660	8660	1060
243	20240215	165800	907135200	8660	8660	8660	8660	0
244	20240215	165700	907135200	8660	8660	8660	8660	0
245	20240215	165600	907135200	8660	8660	8660	8660	0
246	20240215	165500	907135200	8660	8660	8660	8660	0
247	20240215	165400	907135200	8660	8660	8660	8660	0
248	20240215	165300	907135200	8660	8660	8660	8660	0
249	20240215	165200	907135200	8660	8660	8660	8660	0
250	20240215	165100	907135200	8660	8660	8660	8660	0
251	20240215	165000	907135200	8660	8660	8660	8660	0
252	20240215	164900	907135200	8660	8660	8660	8660	0
253	20240215	164800	907135200	8660	8660	8660	8660	0
254	20240215	164700	907135200	8660	8660	8660	8660	0
255	20240215	164600	907135200	8660	8660	8660	8660	0
256	20240215	164500	907135200	8660	8660	8660	8660	0
257	20240215	164400	907135200	8660	8660	8660	8660	0
258	20240215	164300	907135200	8660	8660	8660	8660	0
259	20240215	164200	907135200	8660	8660	8660	8660	0
260	20240215	164100	907135200	8660	8660	8660	8660	0
261	20240215	164000	907135200	8660	8660	8660	8660	0
262	20240215	163900	907135200	8660	8660	8660	8660	0
263	20240215	163800	907135200	8660	8660	8660	8660	0
264	20240215	163700	907135200	8660	8660	8660	8660	0
265	20240215	163600	907135200	8660	8660	8660	8660	0
266	20240215	163500	907135200	8660	8660	8660	8660	0
267	20240215	163400	907135200	8660	8660	8660	8660	0
268	20240215	163300	907135200	8660	8660	8660	8660	0
269	20240215	163200	907135200	8660	8660	8660	8660	0
270	20240215	163100	907135200	8660	8660	8660	8660	0
271	20240215	163000	907135200	8660	8660	8660	8660	0
272	20240215	162900	907135200	8660	8660	8660	8660	1060
273	20240215	162800	907135200	8660	8660	8660	8660	0
274	20240215	162700	907135200	8660	8660	8660	8660	0
275	20240215	162600	907135200	8660	8660	8660	8660	0
276	20240215	162500	907135200	8660	8660	8660	8660	0
277	20240215	162400	907135200	8660	8660	8660	8660	0
278	20240215	162300	907135200	8660	8660	8660	8660	0
279	20240215	162200	907135200	8660	8660	8660	8660	0
280	20240215	162100	907135200	8660	8660	8660	8660	0
281	20240215	162000	907135200	8660	8660	8660	8660	0
282	20240215	161900	907135200	8660	8660	8660	8660	0
283	20240215	161800	907135200	8660	8660	8660	8660	0
284	20240215	161700	907135200	8660	8660	8660	8660	0
285	20240215	161600	907135200	8660	8660	8660	8660	0
286	20240215	161500	907135200	8660	8660	8660	8660	0
287	20240215	161400	907135200	8660	8660	8660	8660	0
288	20240215	161300	907135200	8660	8660	8660	8660	0
289	20240215	161200	907135200	8660	8660	8660	8660	0
290	20240215	161100	907135200	8660	8660	8660	8660	0
291	20240215	161000	907135200	8660	8660	8660	8660	0
292	20240215	160900	907135200	8660	8660	8660	8660	0
293	20240215	160800	907135200	8660	8660	8660	8660	0
294	20240215	160700	907135200	8660	8660	8660	8660	0
295	20240215	160600	907135200	8660	8660	8660	8660	0
296	20240215	160500	907135200	8660	8660	8660	8660	0
297	20240215	160400	907135200	8660	8660	8660	8660	0
298	20240215	160300	907135200	8660	8660	8660	8660	0
299	20240215	160200	907135200	8660	8660	8660	8660	0
300	20240215	160100	907135200	8660	8660	8660	8660	0
301	20240215	160000	907135200	8660	8660	8660	8660	0
302	20240215	155900	907135200	8660	8660	8660	8660	1060
303	20240215	155800	907135200	8660	8660	8660	8660	0
304	20240215	155700	907135200	8660	8660	8660	8660	0
305	20240215	155600	907135200	8660	8660	8660	8660	0
306	20240215	155500	907135200	8660	8660	8660	8660	0
307	20240215	155400	907135200	8660	8660	8660	8660	0
308	20240215	155300	907135200	8660	8660	8660	8660	0
309	20240215	155200	907135200	8660	8660	8660	8660	0
310	20240215	155100	907135200	8660	8660	8660	8660	0
311	20240215	155000	907135200	8660	8660	8660	8660	0
312	20240215	154900	907135200	8660	8660	8660	8660	0
313	20240215	154800	907135200	8660	8660	8660	8660	0
314	20240215	154700	907135200	8660	8660	8660	8660	0
315	20240215	154600	907135200	8660	8660	8660	8660	0
316	20240215	154500	907135200	8660	8660	8660	8660	0
317	20240215	154400	907135200	8660	8660	8660	8660	0
318	20240215	154300	907135200	8660	8660	8660	8660	0
319	20240215	154200	907135200	8660	8660	8660	8660	0
320	20240215	154100	907135200	8660	8660	8660	8660	0
321	20240215	154000	907135200	8660	8660	8660	8660	0
322	20240215	153900	907135200	8660	8660	8660	8660	0
323	20240215	153800	907135200	8660	8660	8660	8660	0
324	20240215	153700	907135200	8660	8660	8660	8660	0
325	20240215	153600	907135200	8660	8660	8660	8660	0
326	20240215	153500	907135200	8660	8660	8660	8660	0
327	20240215	153400	907135200	8660	8660	8660	8660	0
328	20240215	153300	907135200	8660	8660	8660	8660	0
329	20240215	153200	907135200	8660	8660	8660	8660	0
330	20240215	153100	907135200	8660	8660	8660	8660	0
331	20240215	153000	907135200	8660	8660	8660	8660	1060
332	20240215	152900	897955600	8690	8690	8690	8690	0
333	20240215	152800	897955600	8690	8690	8690	8690	0
334	20240215	152700	897955600	8690	8690	8690	8690	0
335	20240215	152600	897955600	8690	8690	8690	8690	0
336	20240215	152500	897955600	8690	8690	8690	8690	0
337	20240215	152400	897955600	8690	8690	8690	8690	0
338	20240215	152300	897955600	8690	8690	8690	8690	0
339	20240215	152200	897955600	8690	8690	8690	8690	0
340	20240215	152100	897955600	8690	8690	8690	8690	0
341	20240215	152000	897955600	8690	8690	8690	8690	0
342	20240215	151900	897955600	8690	8690	8690	8680	141
343	20240215	151800	896730800	8700	8700	8700	8700	1
344	20240215	151700	896722100	8700	8700	8700	8700	21
345	20240215	151600	896539400	8700	8690	8700	8690	89
346	20240215	151500	895765730	8690	8690	8690	8680	93
347	20240215	151400	894957920	8690	8690	8700	8690	144
348	20240215	151300	893706420	8700	8700	8700	8700	30
349	20240215	151200	893445420	8690	8690	8700	8690	113
350	20240215	151100	892463150	8700	8700	8700	8690	81
351	20240215	151000	891759110	8700	8700	8700	8690	32
352	20240215	150900	891480720	8700	8700	8700	8700	214
353	20240215	150800	889618920	8690	8700	8700	8690	310
354	20240215	150700	886924730	8700	8700	8700	8700	21
355	20240215	150600	886742030	8700	8690	8700	8690	79
356	20240215	150500	886055230	8690	8700	8700	8690	90
357	20240215	150400	885272730	8690	8710	8710	8690	277
358	20240215	150300	882863300	8710	8710	8710	8710	49
359	20240215	150200	882436510	8700	8710	8710	8700	70
360	20240215	150100	881827310	8710	8720	8720	8710	30
361	20240215	150000	881565850	8720	8720	8720	8720	29
362	20240215	145900	881312970	8720	8720	8730	8720	61
363	20240215	145800	880780910	8730	8730	8730	8720	89
364	20240215	145700	880004530	8730	8730	8730	8730	15
365	20240215	145600	879873580	8720	8720	8730	8720	127
366	20240215	145500	878765850	8730	8740	8740	8730	81
367	20240215	145400	878058560	8750	8750	8750	8750	23
368	20240215	145300	877857310	8760	8760	8760	8760	30
369	20240215	145200	877594510	8760	8750	8760	8750	42
370	20240215	145100	877226950	8760	8770	8770	8750	508
371	20240215	145000	872781490	8770	8750	8770	8740	5338
372	20240215	144900	825993050	8750	8750	8750	8750	30
373	20240215	144800	825730550	8750	8760	8760	8720	60
374	20240215	144700	825205440	8770	8750	8770	8750	1317
375	20240215	144600	813671950	8760	8730	8760	8730	651
376	20240215	144500	807976930	8730	8720	8730	8720	54
377	20240215	144400	807505910	8730	8730	8730	8720	150
378	20240215	144300	806197510	8730	8730	8730	8730	29
379	20240215	144200	805944340	8730	8730	8730	8730	16
380	20240215	144100	805804660	8720	8740	8740	8720	114
381	20240215	144000	804809780	8730	8740	8740	8730	29
382	20240215	143900	804556480	8740	8730	8750	8730	4104
383	20240215	143800	768652790	8730	8720	8740	8710	228
384	20240215	143700	766666190	8730	8740	8740	8730	1289
385	20240215	143600	755412070	8750	8750	8750	8750	228
386	20240215	143500	753417070	8730	8750	8750	8730	710
387	20240215	143400	747207720	8750	8730	8760	8700	1617
388	20240215	143300	733065910	8730	8700	8730	8700	547
389	20240215	143200	728298220	8710	8700	8710	8700	159
390	20240215	143100	726914620	8700	8700	8700	8690	123
391	20240215	143000	725845450	8700	8700	8700	8690	20
392	20240215	142900	725671460	8690	8700	8700	8690	94
393	20240215	142800	724854290	8690	8690	8700	8690	85
394	20240215	142700	724115480	8700	8700	8700	8700	30
395	20240215	142600	723854480	8690	8690	8690	8680	172
396	20240215	142500	722360300	8670	8700	8700	8670	210
397	20240215	142400	720535000	8700	8700	8700	8690	582
398	20240215	142300	715475120	8690	8700	8700	8690	64
399	20240215	142200	714918820	8700	8690	8700	8690	888
400	20240215	142100	707201950	8690	8690	8690	8680	232
401	20240215	142000	705187890	8680	8680	8680	8680	117
402	20240215	141900	704172330	8680	8680	8680	8670	280
403	20240215	141800	701743430	8680	8680	8680	8680	22
404	20240215	141700	701552470	8670	8690	8690	8670	94
405	20240215	141600	700737060	8670	8690	8690	8670	23
406	20240215	141500	700537210	8700	8700	8700	8650	931
407	20240215	141400	692475770	8690	8700	8700	8690	191
408	20240215	141300	690815690	8700	8700	8700	8700	16
409	20240215	141200	690676490	8700	8690	8700	8690	791
410	20240215	141100	683802560	8690	8690	8700	8690	979
411	20240215	141000	675294910	8690	8670	8690	8670	1508
412	20240215	140900	662206990	8670	8670	8670	8670	30
413	20240215	140800	661946890	8660	8660	8670	8660	167
414	20240215	140700	660500520	8670	8660	8670	8660	50
415	20240215	140600	660067210	8660	8660	8670	8650	703
416	20240215	140500	653980370	8660	8660	8660	8650	80
417	20240215	140400	653288070	8660	8670	8670	8660	40
418	20240215	140300	652941530	8650	8670	8670	8650	69
419	20240215	140200	652343860	8670	8650	8670	8650	80
420	20240215	140100	651651580	8650	8680	8680	8650	704
421	20240215	140000	645559100	8680	8680	8680	8680	29
422	20240215	135900	645307380	8680	8680	8680	8680	16
423	20240215	135800	645168500	8690	8660	8690	8660	28
424	20240215	135700	644925380	8660	8670	8670	8660	184
425	20240215	135600	643330740	8660	8670	8670	8660	64
426	20240215	135500	642776360	8670	8670	8670	8670	29
427	20240215	135400	642524930	8670	8670	8670	8670	16
428	20240215	135300	642386210	8680	8680	8690	8680	73
429	20240215	135200	641752410	8680	8670	8680	8670	86
430	20240215	135100	641006650	8660	8660	8660	8660	65
431	20240215	135000	640443750	8670	8670	8670	8660	72
432	20240215	134900	639820010	8670	8660	8670	8660	152
433	20240215	134800	638503540	8660	8660	8660	8660	29
434	20240215	134700	638252400	8650	8660	8660	8650	127
435	20240215	134600	637153540	8660	8660	8660	8660	113
436	20240215	134500	636174960	8660	8660	8660	8660	30
437	20240215	134400	635915160	8650	8660	8660	8650	138
438	20240215	134300	634721190	8660	8660	8660	8650	62
439	20240215	134200	634184390	8660	8660	8660	8660	71
440	20240215	134100	633569530	8670	8670	8670	8670	14
441	20240215	134000	633448150	8680	8680	8690	8680	40
442	20240215	133900	633100910	8690	8690	8690	8690	16
443	20240215	133800	632961870	8690	8690	8690	8670	4949
444	20240215	133700	589958240	8690	8710	8710	8690	282
445	20240215	133600	587507440	8710	8650	8710	8650	4560
446	20240215	133500	547936630	8640	8630	8640	8630	2012
447	20240215	133400	530568570	8640	8630	8640	8630	70
448	20240215	133300	529964320	8630	8640	8640	8630	142
449	20240215	133200	528738440	8640	8640	8640	8640	31
450	20240215	133100	528470600	8650	8640	8650	8630	276
451	20240215	133000	526087810	8640	8640	8650	8640	34
452	20240215	132900	525793820	8640	8640	8650	8640	180
453	20240215	132800	524238470	8650	8640	8650	8640	419
454	20240215	132700	520618020	8640	8650	8650	8640	194
455	20240215	132600	518940410	8650	8670	8670	8650	229
456	20240215	132500	516957280	8670	8670	8670	8670	30
457	20240215	132400	516697180	8670	8680	8680	8670	20
458	20240215	132300	516523740	8680	8660	8680	8650	481
459	20240215	132200	512357320	8660	8660	8660	8660	15
460	20240215	132100	512227420	8650	8650	8650	8640	3874
461	20240215	132000	478721540	8640	8650	8650	8640	123
462	20240215	131900	477658370	8650	8650	8650	8650	33
463	20240215	131800	477372920	8650	8650	8650	8640	56
464	20240215	131700	476888800	8640	8660	8660	8640	73
465	20240215	131600	476257870	8660	8650	8660	8650	142
466	20240215	131500	475028910	8650	8640	8650	8640	90
467	20240215	131400	474251170	8640	8650	8650	8640	61
468	20240215	131300	473723970	8630	8660	8660	8630	2057
469	20240215	131200	455951700	8660	8660	8660	8660	13
470	20240215	131100	455839120	8660	8660	8660	8650	90
471	20240215	131000	455060220	8660	8660	8660	8660	35
472	20240215	130900	454757120	8660	8660	8660	8660	52
473	20240215	130800	454306800	8660	8660	8660	8650	80
474	20240215	130700	453614500	8670	8670	8670	8670	14
475	20240215	130600	453493120	8660	8660	8660	8660	262
476	20240215	130500	451224200	8650	8660	8660	8650	352
477	20240215	130400	448175890	8670	8670	8670	8670	31
478	20240215	130300	447907120	8680	8670	8680	8670	313
479	20240215	130200	445193280	8680	8670	8680	8670	230
480	20240215	130100	443199020	8680	8660	8680	8660	93
481	20240215	130000	442393370	8650	8660	8660	8650	64
482	20240215	125900	441839620	8660	8670	8670	8660	691
483	20240215	125800	435855400	8670	8670	8670	8670	14
484	20240215	125700	435734020	8670	8670	8670	8660	149
485	20240215	125600	434442810	8670	8680	8680	8670	46
486	20240215	125500	434043840	8680	8690	8690	8680	302
487	20240215	125400	431422330	8680	8670	8680	8670	51
488	20240215	125300	430979670	8690	8670	8690	8670	728
489	20240215	125200	424657640	8680	8670	8680	8660	812
490	20240215	125100	417611770	8680	8680	8680	8680	30
491	20240215	125000	417351370	8670	8670	8680	8670	131
492	20240215	124900	416215440	8680	8680	8680	8680	40
493	20240215	124800	415868240	8680	8680	8680	8680	15
494	20240215	124700	415738040	8680	8680	8680	8670	183
495	20240215	124600	414151130	8680	8670	8680	8670	89
496	20240215	124500	413379360	8680	8680	8680	8680	36
497	20240215	124400	413066880	8680	8670	8680	8670	361
498	20240215	124300	409936720	8680	8680	8680	8680	14
499	20240215	124200	409815200	8680	8680	8680	8680	40
500	20240215	124100	409468000	8680	8670	8680	8670	96
501	20240215	124000	408635220	8680	8680	8680	8670	76
502	20240215	123900	407975990	8680	8670	8680	8670	111
503	20240215	123800	407013480	8670	8670	8670	8670	15
504	20240215	123700	406883430	8680	8680	8680	8660	156
505	20240215	123600	405531250	8680	8680	8680	8680	16
506	20240215	123500	405392370	8680	8670	8680	8670	127
507	20240215	123400	404291140	8680	8670	8680	8670	76
508	20240215	123300	403631920	8670	8660	8670	8660	48
509	20240215	123200	403215770	8670	8670	8670	8660	79
510	20240215	123100	402531340	8670	8670	8670	8670	15
511	20240215	123000	402401290	8670	8660	8670	8660	90
512	20240215	122900	401621580	8670	8660	8670	8660	66
513	20240215	122800	401049880	8670	8670	8670	8670	35
514	20240215	122700	400746430	8660	8670	8670	8660	100
515	20240215	122600	399879990	8670	8660	8670	8660	67
516	20240215	122500	399299620	8670	8670	8670	8660	33
517	20240215	122400	399013530	8670	8670	8670	8660	18
518	20240215	122300	398857490	8670	8660	8670	8660	100
519	20240215	122200	397991200	8680	8670	8680	8670	30
520	20240215	122100	397730930	8660	8670	8670	8660	16
521	20240215	122000	397592230	8670	8650	8670	8650	132
522	20240215	121900	396449460	8680	8680	8680	8680	14
523	20240215	121800	396327940	8680	8680	8680	8670	66
524	20240215	121700	395755080	8680	8660	8680	8650	196
525	20240215	121600	394058020	8660	8660	8660	8660	28
526	20240215	121500	393815540	8680	8670	8680	8670	28
527	20240215	121400	393572520	8660	8650	8660	8650	204
528	20240215	121300	391806380	8660	8660	8660	8650	80
529	20240215	121200	391114080	8660	8660	8660	8650	1078
530	20240215	121100	381780630	8670	8660	8670	8660	82
531	20240215	121000	381070210	8670	8660	8670	8660	105
532	20240215	120900	380160520	8670	8670	8670	8670	24
533	20240215	120800	379952440	8660	8670	8670	8660	55
534	20240215	120700	379475610	8680	8670	8680	8670	65
535	20240215	120600	378911900	8680	8680	8680	8670	132
536	20240215	120500	377767160	8680	8680	8680	8670	55
537	20240215	120400	377289780	8690	8680	8690	8680	15
538	20240215	120300	377159450	8690	8690	8690	8680	96
539	20240215	120200	376325870	8680	8680	8690	8680	70
540	20240215	120100	375718110	8690	8690	8690	8680	30
541	20240215	120000	375457430	8690	8680	8690	8680	95
542	20240215	115900	374632520	8690	8680	8690	8680	69
543	20240215	115800	374033460	8690	8680	8690	8680	32
544	20240215	115700	373755410	8690	8680	8690	8680	409
545	20240215	115600	370205100	8690	8690	8690	8680	35
546	20240215	115500	369900980	8680	8690	8690	8680	84
547	20240215	115400	369171560	8690	8670	8690	8660	1624
548	20240215	115300	355079830	8670	8670	8670	8660	80
549	20240215	115200	354386740	8660	8660	8670	8660	73
550	20240215	115100	353754400	8670	8670	8670	8670	30
551	20240215	115000	353494300	8660	8660	8670	8660	87
552	20240215	114900	352740730	8660	8670	8670	8660	121
553	20240215	114800	351692580	8660	8670	8670	8660	35
554	20240215	114700	351389180	8670	8660	8670	8660	63
555	20240215	114600	350843460	8660	8670	8670	8660	84
556	20240215	114500	350115710	8670	8660	8670	8660	69
557	20240215	114400	349517520	8680	8670	8680	8670	36
558	20240215	114300	349205060	8670	8680	8680	8670	154
559	20240215	114200	347869540	8670	8680	8680	8670	18
560	20240215	114100	347713320	8680	8680	8680	8660	30
561	20240215	114000	347452960	8670	8660	8680	8650	1225
562	20240215	113900	336830160	8660	8660	8660	8650	36
563	20240215	113800	336518460	8660	8660	8660	8660	49
564	20240215	113700	336094120	8650	8660	8660	8650	86
565	20240215	113600	335349890	8650	8650	8660	8650	101
566	20240215	113500	334475960	8650	8660	8660	8650	39
567	20240215	113400	334138250	8660	8660	8660	8650	86
568	20240215	113300	333394040	8650	8660	8660	8650	76
569	20240215	113200	332735890	8660	8650	8660	8650	32
570	20240215	113100	332458790	8650	8660	8660	8650	81
571	20240215	113000	331757850	8650	8650	8660	8650	16
572	20240215	112900	331619310	8670	8660	8670	8660	35
573	20240215	112800	331316190	8650	8640	8660	8640	76
574	20240215	112700	330658550	8660	8650	8660	8650	123
575	20240215	112600	329594300	8650	8650	8660	8650	84
576	20240215	112500	328867560	8660	8660	8660	8660	14
577	20240215	112400	328746320	8660	8660	8660	8640	30
578	20240215	112300	328486540	8660	8640	8670	8640	1566
579	20240215	112200	314917060	8640	8640	8640	8630	68
580	20240215	112100	314329550	8640	8640	8640	8640	29
581	20240215	112000	314078990	8630	8630	8640	8630	67
582	20240215	111900	313500640	8640	8640	8650	8640	53
583	20240215	111800	313042430	8640	8640	8650	8640	70
584	20240215	111700	312437480	8640	8630	8640	8630	43
585	20240215	111600	312065990	8630	8640	8640	8630	134
586	20240215	111500	310909300	8640	8640	8640	8630	30
587	20240215	111400	310650110	8640	8640	8640	8640	33
588	20240215	111300	310364990	8630	8650	8650	8630	78
589	20240215	111200	309691430	8650	8650	8650	8650	29
590	20240215	111100	309440580	8640	8640	8640	8630	41
591	20240215	111000	309086350	8640	8640	8640	8630	79
592	20240215	110900	308404290	8630	8640	8640	8630	730
593	20240215	110800	302097120	8640	8630	8640	8630	52
594	20240215	110700	301648190	8630	8640	8640	8630	80
595	20240215	110600	300957500	8630	8620	8630	8620	125
596	20240215	110500	299879560	8630	8630	8630	8620	283
597	20240215	110400	297439800	8620	8630	8630	8620	329
598	20240215	110300	294603030	8630	8640	8640	8630	64
599	20240215	110200	294050550	8640	8640	8640	8630	32
600	20240215	110100	293774090	8630	8640	8640	8630	63
601	20240215	110000	293230270	8640	8630	8640	8630	106
602	20240215	105900	292314850	8630	8630	8630	8620	267
603	20240215	105800	290010660	8630	8630	8640	8620	94
604	20240215	105700	289199790	8640	8640	8640	8640	131
605	20240215	105600	288067950	8630	8640	8640	8630	928
606	20240215	105500	280059170	8640	8640	8640	8630	92
607	20240215	105400	279264790	8640	8640	8640	8640	48
608	20240215	105300	278850070	8640	8630	8640	8630	75
609	20240215	105200	278202540	8630	8640	8640	8630	579
610	20240215	105100	273205430	8640	8630	8640	8630	23
611	20240215	105000	273006800	8640	8630	8640	8630	32
612	20240215	104900	272730340	8630	8650	8650	8630	92
613	20240215	104800	271935880	8650	8640	8650	8640	49
614	20240215	104700	271512380	8640	8640	8640	8640	30
615	20240215	104600	271253180	8630	8630	8640	8630	193
616	20240215	104500	269587450	8640	8640	8640	8640	230
617	20240215	104400	267600250	8640	8650	8650	8640	730
618	20240215	104300	261292250	8640	8650	8650	8640	139
619	20240215	104200	260091000	8650	8650	8650	8640	168
620	20240215	104100	258638280	8650	8670	8670	8650	260
621	20240215	104000	256389000	8650	8660	8660	8650	538
622	20240215	103900	251735150	8650	8660	8660	8650	307
623	20240215	103800	249079430	8660	8660	8660	8660	128
624	20240215	103700	247970950	8660	8660	8660	8650	67
625	20240215	103600	247391230	8660	8660	8660	8650	90
626	20240215	103500	246612410	8660	8660	8660	8660	30
627	20240215	103400	246352610	8650	8650	8660	8650	492
628	20240215	103300	242096640	8650	8660	8660	8640	58
629	20240215	103200	241594940	8660	8650	8660	8650	328
630	20240215	103100	238757460	8660	8650	8660	8650	531
631	20240215	103000	234160230	8650	8650	8650	8640	329
632	20240215	102900	231317380	8640	8650	8650	8640	520
633	20240215	102800	226820920	8650	8650	8650	8640	140
634	20240215	102700	225610420	8650	8650	8650	8650	71
635	20240215	102600	224996270	8650	8640	8650	8640	118
636	20240215	102500	223976450	8640	8650	8650	8640	116
637	20240215	102400	222973210	8650	8640	8650	8640	71
638	20240215	102300	222359700	8630	8640	8640	8630	311
639	20240215	102200	219675460	8640	8640	8650	8640	31
640	20240215	102100	219407570	8650	8630	8650	8630	100
641	20240215	102000	218543990	8630	8630	8630	8620	96
642	20240215	101900	217716010	8630	8630	8630	8620	150
643	20240215	101800	216422460	8630	8650	8650	8630	930
644	20240215	101700	208390720	8650	8660	8670	8650	857
645	20240215	101600	200976090	8650	8700	8700	8650	2990
646	20240215	101500	175070540	8700	8700	8700	8700	15
647	20240215	101400	174940040	8700	8700	8700	8700	319
648	20240215	101300	172164740	8700	8710	8710	8700	28
649	20240215	101200	171920990	8710	8710	8710	8700	800
650	20240215	101100	164960830	8720	8720	8720	8710	80
651	20240215	101000	164263730	8720	8720	8720	8720	15
652	20240215	100900	164132930	8720	8710	8720	8710	60
653	20240215	100800	163610190	8710	8710	8710	8710	78
654	20240215	100700	162930810	8710	8700	8710	8700	513
655	20240215	100600	158464420	8700	8700	8700	8690	436
656	20240215	100500	154671820	8700	8680	8700	8670	316
657	20240215	100400	151931370	8700	8700	8700	8680	55
658	20240215	100300	151453370	8700	8670	8700	8670	24
659	20240215	100200	151244870	8700	8700	8700	8700	30
660	20240215	100100	150983870	8700	8700	8700	8700	51
661	20240215	100000	150540170	8700	8700	8700	8700	16
662	20240215	095900	150400970	8690	8690	8690	8670	982
663	20240215	095800	141881480	8690	8690	8690	8690	26
664	20240215	095700	141655540	8690	8690	8690	8690	108
665	20240215	095600	140717020	8690	8680	8690	8680	301
666	20240215	095500	138104010	8690	8690	8690	8690	55
667	20240215	095400	137626060	8690	8690	8690	8690	29
668	20240215	095300	137374050	8690	8690	8690	8690	19
669	20240215	095200	137208940	8690	8690	8690	8690	31
670	20240215	095100	136939550	8690	8680	8700	8680	462
671	20240215	095000	132928730	8680	8680	8680	8670	715
672	20240215	094900	126729480	8680	8680	8680	8680	229
673	20240215	094800	124741760	8680	8690	8690	8680	870
674	20240215	094700	117190010	8690	8690	8690	8680	30
675	20240215	094600	116929320	8690	8690	8690	8680	167
676	20240215	094500	115479380	8690	8700	8700	8690	49
677	20240215	094400	115053420	8700	8700	8700	8700	32
678	20240215	094300	114775020	8700	8680	8700	8680	340
679	20240215	094200	111823520	8700	8700	8700	8700	101
680	20240215	094100	110944820	8700	8690	8700	8680	294
681	20240215	094000	108389770	8690	8700	8700	8690	77
682	20240215	093900	107720340	8700	8700	8700	8690	97
683	20240215	093800	106876830	8700	8710	8710	8700	79
684	20240215	093700	106188760	8710	8710	8710	8710	30
685	20240215	093600	105927460	8710	8710	8720	8710	315
686	20240215	093500	103183660	8690	8710	8710	8690	740
687	20240215	093400	96749190	8710	8690	8710	8690	117
688	20240215	093300	95732170	8680	8690	8690	8680	114
689	20240215	093200	94742510	8690	8690	8690	8690	136
690	20240215	093100	93560670	8690	8690	8690	8690	16
691	20240215	093000	93421630	8690	8700	8700	8690	91
692	20240215	092900	92630590	8700	8700	8700	8700	28
693	20240215	092800	92386990	8710	8710	8710	8710	34
694	20240215	092700	92090850	8710	8720	8720	8710	30
695	20240215	092600	91829400	8680	8720	8720	8680	18
696	20240215	092500	91672520	8680	8700	8750	8680	352
697	20240215	092400	88608840	8750	8750	8750	8750	14
698	20240215	092300	88486340	8700	8740	8750	8700	490
699	20240215	092200	84214590	8740	8730	8740	8710	381
700	20240215	092100	80893700	8730	8740	8740	8730	128
701	20240215	092000	79775260	8740	8750	8750	8730	141
702	20240215	091900	78543320	8740	8740	8750	8740	151
703	20240215	091800	77223450	8740	8710	8740	8710	1220
704	20240215	091700	66592950	8710	8730	8730	8700	404
705	20240215	091600	63076220	8720	8720	8730	8720	117
706	20240215	091500	62055810	8720	8700	8720	8700	159
707	20240215	091400	60669510	8710	8700	8710	8700	119
708	20240215	091300	59633210	8700	8690	8700	8690	201
709	20240215	091200	57886380	8660	8680	8690	8660	252
710	20240215	091100	55700590	8680	8680	8680	8680	28
711	20240215	091000	55457550	8680	8690	8700	8680	56
712	20240215	090900	54971090	8690	8700	8700	8690	382
713	20240215	090800	51648690	8700	8700	8700	8670	2016
714	20240215	090700	34149170	8690	8690	8690	8680	80
715	20240215	090600	33454330	8690	8700	8700	8670	643
716	20240215	090500	27875730	8700	8710	8710	8660	712
717	20240215	090400	21700270	8690	8700	8710	8690	304
718	20240215	090300	19057770	8700	8690	8700	8690	1184
719	20240215	090200	8768660	8690	8690	8710	8690	31
720	20240215	090100	8498920	8710	8690	8710	8690	133
721	20240215	090000	7342870	8690	8750	8750	8690	842