KissMeData/318010/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210500	70392130	7380	7380	7380	7380	424
3	20240215	210400	70392130	7380	7380	7380	7380	0
4	20240215	210300	70392130	7380	7380	7380	7380	0
5	20240215	210200	70392130	7380	7380	7380	7380	0
6	20240215	210100	70392130	7380	7380	7380	7380	0
7	20240215	210000	70392130	7380	7380	7380	7380	0
8	20240215	205900	70392130	7380	7380	7380	7380	0
9	20240215	205800	70392130	7380	7380	7380	7380	0
10	20240215	205700	70392130	7380	7380	7380	7380	0
11	20240215	205600	70392130	7380	7380	7380	7380	0
12	20240215	205500	70392130	7380	7380	7380	7380	0
13	20240215	205400	70392130	7380	7380	7380	7380	0
14	20240215	205300	70392130	7380	7380	7380	7380	0
15	20240215	205200	70392130	7380	7380	7380	7380	0
16	20240215	205100	70392130	7380	7380	7380	7380	0
17	20240215	205000	70392130	7380	7380	7380	7380	0
18	20240215	204900	70392130	7380	7380	7380	7380	0
19	20240215	204800	70392130	7380	7380	7380	7380	0
20	20240215	204700	70392130	7380	7380	7380	7380	0
21	20240215	204600	70392130	7380	7380	7380	7380	0
22	20240215	204500	70392130	7380	7380	7380	7380	0
23	20240215	204400	70392130	7380	7380	7380	7380	0
24	20240215	204300	70392130	7380	7380	7380	7380	0
25	20240215	204200	70392130	7380	7380	7380	7380	0
26	20240215	204100	70392130	7380	7380	7380	7380	0
27	20240215	204000	70392130	7380	7380	7380	7380	0
28	20240215	203900	70392130	7380	7380	7380	7380	0
29	20240215	203800	70392130	7380	7380	7380	7380	0
30	20240215	203700	70392130	7380	7380	7380	7380	0
31	20240215	203600	70392130	7380	7380	7380	7380	0
32	20240215	203500	70392130	7380	7380	7380	7380	424
33	20240215	203400	70392130	7380	7380	7380	7380	0
34	20240215	203300	70392130	7380	7380	7380	7380	0
35	20240215	203200	70392130	7380	7380	7380	7380	0
36	20240215	203100	70392130	7380	7380	7380	7380	0
37	20240215	203000	70392130	7380	7380	7380	7380	0
38	20240215	202900	70392130	7380	7380	7380	7380	0
39	20240215	202800	70392130	7380	7380	7380	7380	0
40	20240215	202700	70392130	7380	7380	7380	7380	0
41	20240215	202600	70392130	7380	7380	7380	7380	0
42	20240215	202500	70392130	7380	7380	7380	7380	0
43	20240215	202400	70392130	7380	7380	7380	7380	0
44	20240215	202300	70392130	7380	7380	7380	7380	0
45	20240215	202200	70392130	7380	7380	7380	7380	0
46	20240215	202100	70392130	7380	7380	7380	7380	0
47	20240215	202000	70392130	7380	7380	7380	7380	0
48	20240215	201900	70392130	7380	7380	7380	7380	0
49	20240215	201800	70392130	7380	7380	7380	7380	0
50	20240215	201700	70392130	7380	7380	7380	7380	0
51	20240215	201600	70392130	7380	7380	7380	7380	0
52	20240215	201500	70392130	7380	7380	7380	7380	0
53	20240215	201400	70392130	7380	7380	7380	7380	0
54	20240215	201300	70392130	7380	7380	7380	7380	0
55	20240215	201200	70392130	7380	7380	7380	7380	0
56	20240215	201100	70392130	7380	7380	7380	7380	0
57	20240215	201000	70392130	7380	7380	7380	7380	0
58	20240215	200900	70392130	7380	7380	7380	7380	0
59	20240215	200800	70392130	7380	7380	7380	7380	0
60	20240215	200700	70392130	7380	7380	7380	7380	0
61	20240215	200600	70392130	7380	7380	7380	7380	0
62	20240215	200500	70392130	7380	7380	7380	7380	424
63	20240215	200400	70392130	7380	7380	7380	7380	0
64	20240215	200300	70392130	7380	7380	7380	7380	0
65	20240215	200200	70392130	7380	7380	7380	7380	0
66	20240215	200100	70392130	7380	7380	7380	7380	0
67	20240215	200000	70392130	7380	7380	7380	7380	0
68	20240215	195900	70392130	7380	7380	7380	7380	0
69	20240215	195800	70392130	7380	7380	7380	7380	0
70	20240215	195700	70392130	7380	7380	7380	7380	0
71	20240215	195600	70392130	7380	7380	7380	7380	0
72	20240215	195500	70392130	7380	7380	7380	7380	0
73	20240215	195400	70392130	7380	7380	7380	7380	0
74	20240215	195300	70392130	7380	7380	7380	7380	0
75	20240215	195200	70392130	7380	7380	7380	7380	0
76	20240215	195100	70392130	7380	7380	7380	7380	0
77	20240215	195000	70392130	7380	7380	7380	7380	0
78	20240215	194900	70392130	7380	7380	7380	7380	0
79	20240215	194800	70392130	7380	7380	7380	7380	0
80	20240215	194700	70392130	7380	7380	7380	7380	0
81	20240215	194600	70392130	7380	7380	7380	7380	0
82	20240215	194500	70392130	7380	7380	7380	7380	0
83	20240215	194400	70392130	7380	7380	7380	7380	0
84	20240215	194300	70392130	7380	7380	7380	7380	0
85	20240215	194200	70392130	7380	7380	7380	7380	0
86	20240215	194100	70392130	7380	7380	7380	7380	0
87	20240215	194000	70392130	7380	7380	7380	7380	0
88	20240215	193900	70392130	7380	7380	7380	7380	0
89	20240215	193800	70392130	7380	7380	7380	7380	0
90	20240215	193700	70392130	7380	7380	7380	7380	0
91	20240215	193600	70392130	7380	7380	7380	7380	0
92	20240215	193500	70392130	7380	7380	7380	7380	424
93	20240215	193400	70392130	7380	7380	7380	7380	0
94	20240215	193300	70392130	7380	7380	7380	7380	0
95	20240215	193200	70392130	7380	7380	7380	7380	0
96	20240215	193100	70392130	7380	7380	7380	7380	0
97	20240215	193000	70392130	7380	7380	7380	7380	0
98	20240215	192900	70392130	7380	7380	7380	7380	0
99	20240215	192800	70392130	7380	7380	7380	7380	0
100	20240215	192700	70392130	7380	7380	7380	7380	0
101	20240215	192600	70392130	7380	7380	7380	7380	0
102	20240215	192500	70392130	7380	7380	7380	7380	0
103	20240215	192400	70392130	7380	7380	7380	7380	0
104	20240215	192300	70392130	7380	7380	7380	7380	0
105	20240215	192200	70392130	7380	7380	7380	7380	0
106	20240215	192100	70392130	7380	7380	7380	7380	0
107	20240215	192000	70392130	7380	7380	7380	7380	0
108	20240215	191900	70392130	7380	7380	7380	7380	0
109	20240215	191800	70392130	7380	7380	7380	7380	0
110	20240215	191700	70392130	7380	7380	7380	7380	0
111	20240215	191600	70392130	7380	7380	7380	7380	0
112	20240215	191500	70392130	7380	7380	7380	7380	0
113	20240215	191400	70392130	7380	7380	7380	7380	0
114	20240215	191300	70392130	7380	7380	7380	7380	0
115	20240215	191200	70392130	7380	7380	7380	7380	0
116	20240215	191100	70392130	7380	7380	7380	7380	0
117	20240215	191000	70392130	7380	7380	7380	7380	0
118	20240215	190900	70392130	7380	7380	7380	7380	0
119	20240215	190800	70392130	7380	7380	7380	7380	0
120	20240215	190700	70392130	7380	7380	7380	7380	0
121	20240215	190600	70392130	7380	7380	7380	7380	0
122	20240215	190500	70392130	7380	7380	7380	7380	424
123	20240215	190400	70392130	7380	7380	7380	7380	0
124	20240215	190300	70392130	7380	7380	7380	7380	0
125	20240215	190200	70392130	7380	7380	7380	7380	0
126	20240215	190100	70392130	7380	7380	7380	7380	0
127	20240215	190000	70392130	7380	7380	7380	7380	0
128	20240215	185900	70392130	7380	7380	7380	7380	0
129	20240215	185800	70392130	7380	7380	7380	7380	0
130	20240215	185700	70392130	7380	7380	7380	7380	0
131	20240215	185600	70392130	7380	7380	7380	7380	0
132	20240215	185500	70392130	7380	7380	7380	7380	0
133	20240215	185400	70392130	7380	7380	7380	7380	0
134	20240215	185300	70392130	7380	7380	7380	7380	0
135	20240215	185200	70392130	7380	7380	7380	7380	0
136	20240215	185100	70392130	7380	7380	7380	7380	0
137	20240215	185000	70392130	7380	7380	7380	7380	0
138	20240215	184900	70392130	7380	7380	7380	7380	0
139	20240215	184800	70392130	7380	7380	7380	7380	0
140	20240215	184700	70392130	7380	7380	7380	7380	0
141	20240215	184600	70392130	7380	7380	7380	7380	0
142	20240215	184500	70392130	7380	7380	7380	7380	0
143	20240215	184400	70392130	7380	7380	7380	7380	0
144	20240215	184300	70392130	7380	7380	7380	7380	0
145	20240215	184200	70392130	7380	7380	7380	7380	0
146	20240215	184100	70392130	7380	7380	7380	7380	0
147	20240215	184000	70392130	7380	7380	7380	7380	0
148	20240215	183900	70392130	7380	7380	7380	7380	0
149	20240215	183800	70392130	7380	7380	7380	7380	0
150	20240215	183700	70392130	7380	7380	7380	7380	0
151	20240215	183600	70392130	7380	7380	7380	7380	0
152	20240215	183500	70392130	7380	7380	7380	7380	424
153	20240215	183400	70392130	7380	7380	7380	7380	0
154	20240215	183300	70392130	7380	7380	7380	7380	0
155	20240215	183200	70392130	7380	7380	7380	7380	0
156	20240215	183100	70392130	7380	7380	7380	7380	0
157	20240215	183000	70392130	7380	7380	7380	7380	0
158	20240215	182900	70392130	7380	7380	7380	7380	0
159	20240215	182800	70392130	7380	7380	7380	7380	0
160	20240215	182700	70392130	7380	7380	7380	7380	0
161	20240215	182600	70392130	7380	7380	7380	7380	0
162	20240215	182500	70392130	7380	7380	7380	7380	0
163	20240215	182400	70392130	7380	7380	7380	7380	0
164	20240215	182300	70392130	7380	7380	7380	7380	0
165	20240215	182200	70392130	7380	7380	7380	7380	0
166	20240215	182100	70392130	7380	7380	7380	7380	0
167	20240215	182000	70392130	7380	7380	7380	7380	0
168	20240215	181900	70392130	7380	7380	7380	7380	0
169	20240215	181800	70392130	7380	7380	7380	7380	0
170	20240215	181700	70392130	7380	7380	7380	7380	0
171	20240215	181600	70392130	7380	7380	7380	7380	0
172	20240215	181500	70392130	7380	7380	7380	7380	0
173	20240215	181400	70392130	7380	7380	7380	7380	0
174	20240215	181300	70392130	7380	7380	7380	7380	0
175	20240215	181200	70392130	7380	7380	7380	7380	0
176	20240215	181100	70392130	7380	7380	7380	7380	0
177	20240215	181000	70392130	7380	7380	7380	7380	0
178	20240215	180900	70392130	7380	7380	7380	7380	0
179	20240215	180800	70392130	7380	7380	7380	7380	0
180	20240215	180700	70392130	7380	7380	7380	7380	0
181	20240215	180600	70392130	7380	7380	7380	7380	0
182	20240215	180500	70392130	7380	7380	7380	7380	424
183	20240215	180400	70392130	7380	7380	7380	7380	0
184	20240215	180300	70392130	7380	7380	7380	7380	0
185	20240215	180200	70392130	7380	7380	7380	7380	0
186	20240215	180100	70392130	7380	7380	7380	7380	0
187	20240215	180000	70392130	7380	7380	7380	7380	0
188	20240215	175900	70392130	7380	7380	7380	7380	0
189	20240215	175800	70392130	7380	7380	7380	7380	0
190	20240215	175700	70392130	7380	7380	7380	7380	0
191	20240215	175600	70392130	7380	7380	7380	7380	0
192	20240215	175500	70392130	7380	7380	7380	7380	0
193	20240215	175400	70392130	7380	7380	7380	7380	0
194	20240215	175300	70392130	7380	7380	7380	7380	0
195	20240215	175200	70392130	7380	7380	7380	7380	0
196	20240215	175100	70392130	7380	7380	7380	7380	0
197	20240215	175000	70392130	7380	7380	7380	7380	0
198	20240215	174900	70392130	7380	7380	7380	7380	0
199	20240215	174800	70392130	7380	7380	7380	7380	0
200	20240215	174700	70392130	7380	7380	7380	7380	0
201	20240215	174600	70392130	7380	7380	7380	7380	0
202	20240215	174500	70392130	7380	7380	7380	7380	0
203	20240215	174400	70392130	7380	7380	7380	7380	0
204	20240215	174300	70392130	7380	7380	7380	7380	0
205	20240215	174200	70392130	7380	7380	7380	7380	0
206	20240215	174100	70392130	7380	7380	7380	7380	0
207	20240215	174000	70392130	7380	7380	7380	7380	0
208	20240215	173900	70392130	7380	7380	7380	7380	0
209	20240215	173800	70392130	7380	7380	7380	7380	0
210	20240215	173700	70392130	7380	7380	7380	7380	0
211	20240215	173600	70392130	7380	7380	7380	7380	0
212	20240215	173500	70392130	7380	7380	7380	7380	424
213	20240215	173400	70392130	7380	7380	7380	7380	0
214	20240215	173300	70392130	7380	7380	7380	7380	0
215	20240215	173200	70392130	7380	7380	7380	7380	0
216	20240215	173100	70392130	7380	7380	7380	7380	0
217	20240215	173000	70392130	7380	7380	7380	7380	0
218	20240215	172900	70392130	7380	7380	7380	7380	0
219	20240215	172800	70392130	7380	7380	7380	7380	0
220	20240215	172700	70392130	7380	7380	7380	7380	0
221	20240215	172600	70392130	7380	7380	7380	7380	0
222	20240215	172500	70392130	7380	7380	7380	7380	0
223	20240215	172400	70392130	7380	7380	7380	7380	0
224	20240215	172300	70392130	7380	7380	7380	7380	0
225	20240215	172200	70392130	7380	7380	7380	7380	0
226	20240215	172100	70392130	7380	7380	7380	7380	0
227	20240215	172000	70392130	7380	7380	7380	7380	0
228	20240215	171900	70392130	7380	7380	7380	7380	0
229	20240215	171800	70392130	7380	7380	7380	7380	0
230	20240215	171700	70392130	7380	7380	7380	7380	0
231	20240215	171600	70392130	7380	7380	7380	7380	0
232	20240215	171500	70392130	7380	7380	7380	7380	0
233	20240215	171400	70392130	7380	7380	7380	7380	0
234	20240215	171300	70392130	7380	7380	7380	7380	0
235	20240215	171200	70392130	7380	7380	7380	7380	0
236	20240215	171100	70392130	7380	7380	7380	7380	0
237	20240215	171000	70392130	7380	7380	7380	7380	0
238	20240215	170900	70392130	7380	7380	7380	7380	0
239	20240215	170800	70392130	7380	7380	7380	7380	0
240	20240215	170700	70392130	7380	7380	7380	7380	0
241	20240215	170600	70392130	7380	7380	7380	7380	0
242	20240215	170500	70392130	7380	7380	7380	7380	424
243	20240215	170400	70392130	7380	7380	7380	7380	0
244	20240215	170300	70392130	7380	7380	7380	7380	0
245	20240215	170200	70392130	7380	7380	7380	7380	0
246	20240215	170100	70392130	7380	7380	7380	7380	0
247	20240215	170000	70392130	7380	7380	7380	7380	0
248	20240215	165900	70392130	7380	7380	7380	7380	0
249	20240215	165800	70392130	7380	7380	7380	7380	0
250	20240215	165700	70392130	7380	7380	7380	7380	0
251	20240215	165600	70392130	7380	7380	7380	7380	0
252	20240215	165500	70392130	7380	7380	7380	7380	0
253	20240215	165400	70392130	7380	7380	7380	7380	0
254	20240215	165300	70392130	7380	7380	7380	7380	0
255	20240215	165200	70392130	7380	7380	7380	7380	0
256	20240215	165100	70392130	7380	7380	7380	7380	0
257	20240215	165000	70392130	7380	7380	7380	7380	0
258	20240215	164900	70392130	7380	7380	7380	7380	0
259	20240215	164800	70392130	7380	7380	7380	7380	0
260	20240215	164700	70392130	7380	7380	7380	7380	0
261	20240215	164600	70392130	7380	7380	7380	7380	0
262	20240215	164500	70392130	7380	7380	7380	7380	0
263	20240215	164400	70392130	7380	7380	7380	7380	0
264	20240215	164300	70392130	7380	7380	7380	7380	0
265	20240215	164200	70392130	7380	7380	7380	7380	0
266	20240215	164100	70392130	7380	7380	7380	7380	0
267	20240215	164000	70392130	7380	7380	7380	7380	0
268	20240215	163900	70392130	7380	7380	7380	7380	0
269	20240215	163800	70392130	7380	7380	7380	7380	0
270	20240215	163700	70392130	7380	7380	7380	7380	0
271	20240215	163600	70392130	7380	7380	7380	7380	0
272	20240215	163500	70392130	7380	7380	7380	7380	424
273	20240215	163400	70392130	7380	7380	7380	7380	0
274	20240215	163300	70392130	7380	7380	7380	7380	0
275	20240215	163200	70392130	7380	7380	7380	7380	0
276	20240215	163100	70392130	7380	7380	7380	7380	0
277	20240215	163000	70392130	7380	7380	7380	7380	0
278	20240215	162900	70392130	7380	7380	7380	7380	0
279	20240215	162800	70392130	7380	7380	7380	7380	0
280	20240215	162700	70392130	7380	7380	7380	7380	0
281	20240215	162600	70392130	7380	7380	7380	7380	0
282	20240215	162500	70392130	7380	7380	7380	7380	0
283	20240215	162400	70392130	7380	7380	7380	7380	0
284	20240215	162300	70392130	7380	7380	7380	7380	0
285	20240215	162200	70392130	7380	7380	7380	7380	0
286	20240215	162100	70392130	7380	7380	7380	7380	0
287	20240215	162000	70392130	7380	7380	7380	7380	0
288	20240215	161900	70392130	7380	7380	7380	7380	0
289	20240215	161800	70392130	7380	7380	7380	7380	0
290	20240215	161700	70392130	7380	7380	7380	7380	0
291	20240215	161600	70392130	7380	7380	7380	7380	0
292	20240215	161500	70392130	7380	7380	7380	7380	0
293	20240215	161400	70392130	7380	7380	7380	7380	0
294	20240215	161300	70392130	7380	7380	7380	7380	0
295	20240215	161200	70392130	7380	7380	7380	7380	0
296	20240215	161100	70392130	7380	7380	7380	7380	0
297	20240215	161000	70392130	7380	7380	7380	7380	0
298	20240215	160900	70392130	7380	7380	7380	7380	0
299	20240215	160800	70392130	7380	7380	7380	7380	0
300	20240215	160700	70392130	7380	7380	7380	7380	0
301	20240215	160600	70392130	7380	7380	7380	7380	0
302	20240215	160500	70392130	7380	7380	7380	7380	424
303	20240215	160400	70392130	7380	7380	7380	7380	0
304	20240215	160300	70392130	7380	7380	7380	7380	0
305	20240215	160200	70392130	7380	7380	7380	7380	0
306	20240215	160100	70392130	7380	7380	7380	7380	0
307	20240215	160000	70392130	7380	7380	7380	7380	0
308	20240215	155900	70392130	7380	7380	7380	7380	0
309	20240215	155800	70392130	7380	7380	7380	7380	0
310	20240215	155700	70392130	7380	7380	7380	7380	0
311	20240215	155600	70392130	7380	7380	7380	7380	0
312	20240215	155500	70392130	7380	7380	7380	7380	0
313	20240215	155400	70392130	7380	7380	7380	7380	0
314	20240215	155300	70392130	7380	7380	7380	7380	0
315	20240215	155200	70392130	7380	7380	7380	7380	0
316	20240215	155100	70392130	7380	7380	7380	7380	0
317	20240215	155000	70392130	7380	7380	7380	7380	0
318	20240215	154900	70392130	7380	7380	7380	7380	0
319	20240215	154800	70392130	7380	7380	7380	7380	0
320	20240215	154700	70392130	7380	7380	7380	7380	0
321	20240215	154600	70392130	7380	7380	7380	7380	0
322	20240215	154500	70392130	7380	7380	7380	7380	0
323	20240215	154400	70392130	7380	7380	7380	7380	0
324	20240215	154300	70392130	7380	7380	7380	7380	0
325	20240215	154200	70392130	7380	7380	7380	7380	0
326	20240215	154100	70392130	7380	7380	7380	7380	0
327	20240215	154000	70392130	7380	7380	7380	7380	0
328	20240215	153900	70392130	7380	7380	7380	7380	0
329	20240215	153800	70392130	7380	7380	7380	7380	0
330	20240215	153700	70392130	7380	7380	7380	7380	0
331	20240215	153600	70392130	7380	7380	7380	7380	0
332	20240215	153500	70392130	7380	7380	7380	7380	424
333	20240215	153400	70392130	7380	7380	7380	7380	0
334	20240215	153300	70392130	7380	7380	7380	7380	0
335	20240215	153200	70392130	7380	7380	7380	7380	0
336	20240215	153100	70392130	7380	7380	7380	7380	0
337	20240215	153000	70392130	7380	7380	7380	7380	424
338	20240215	152900	67263010	7380	7380	7380	7380	0
339	20240215	152800	67263010	7380	7380	7380	7380	0
340	20240215	152700	67263010	7380	7380	7380	7380	0
341	20240215	152600	67263010	7380	7380	7380	7380	0
342	20240215	152500	67263010	7380	7380	7380	7380	0
343	20240215	152400	67263010	7380	7380	7380	7380	0
344	20240215	152300	67263010	7380	7380	7380	7380	0
345	20240215	152200	67263010	7380	7380	7380	7380	0
346	20240215	152100	67263010	7380	7380	7380	7380	0
347	20240215	152000	67263010	7380	7380	7380	7380	0
348	20240215	151900	67263010	7380	7380	7380	7380	1
349	20240215	151800	67255630	7380	7380	7380	7380	1
350	20240215	151700	67248250	7380	7380	7380	7380	0
351	20240215	151600	67248250	7380	7380	7380	7380	0
352	20240215	151500	67248250	7380	7380	7380	7380	0
353	20240215	151400	67248250	7380	7380	7380	7380	0
354	20240215	151300	67248250	7380	7380	7380	7380	0
355	20240215	151200	67248250	7380	7380	7380	7380	0
356	20240215	151100	67248250	7380	7380	7380	7380	0
357	20240215	151000	67248250	7380	7380	7380	7380	0
358	20240215	150900	67248250	7380	7360	7380	7360	12
359	20240215	150800	67159810	7380	7360	7380	7330	316
360	20240215	150700	64842660	7380	7380	7380	7380	0
361	20240215	150600	64842660	7380	7380	7380	7380	1
362	20240215	150500	64835280	7370	7370	7370	7370	0
363	20240215	150400	64835280	7370	7370	7370	7370	4
364	20240215	150300	64805800	7380	7370	7380	7370	3
365	20240215	150200	64783680	7340	7380	7380	7340	76
366	20240215	150100	64225230	7360	7360	7360	7360	0
367	20240215	150000	64225230	7360	7360	7360	7360	0
368	20240215	145900	64225230	7360	7360	7360	7360	1
369	20240215	145800	64217870	7380	7380	7380	7380	0
370	20240215	145700	64217870	7380	7380	7380	7380	0
371	20240215	145600	64217870	7380	7380	7380	7380	0
372	20240215	145500	64217870	7380	7380	7380	7380	0
373	20240215	145400	64217870	7380	7380	7380	7380	0
374	20240215	145300	64217870	7380	7380	7380	7380	0
375	20240215	145200	64217870	7380	7380	7380	7380	3
376	20240215	145100	64195730	7340	7350	7350	7340	608
377	20240215	145000	59732910	7380	7380	7380	7380	0
378	20240215	144900	59732910	7380	7380	7380	7380	0
379	20240215	144800	59732910	7380	7380	7380	7380	0
380	20240215	144700	59732910	7380	7380	7380	7380	0
381	20240215	144600	59732910	7380	7380	7380	7380	0
382	20240215	144500	59732910	7380	7380	7380	7380	0
383	20240215	144400	59732910	7380	7380	7380	7380	0
384	20240215	144300	59732910	7380	7380	7380	7380	3
385	20240215	144200	59710770	7370	7370	7370	7370	0
386	20240215	144100	59710770	7370	7370	7370	7370	0
387	20240215	144000	59710770	7370	7370	7370	7370	0
388	20240215	143900	59710770	7370	7370	7370	7370	0
389	20240215	143800	59710770	7370	7370	7370	7370	0
390	20240215	143700	59710770	7370	7370	7370	7370	0
391	20240215	143600	59710770	7370	7390	7390	7370	3
392	20240215	143500	59688630	7330	7330	7330	7330	0
393	20240215	143400	59688630	7330	7330	7330	7330	0
394	20240215	143300	59688630	7330	7340	7340	7330	163
395	20240215	143200	58492670	7350	7350	7350	7350	0
396	20240215	143100	58492670	7350	7350	7350	7350	103
397	20240215	143000	57735620	7350	7350	7350	7350	0
398	20240215	142900	57735620	7350	7350	7350	7350	0
399	20240215	142800	57735620	7350	7350	7350	7350	0
400	20240215	142700	57735620	7350	7350	7350	7350	0
401	20240215	142600	57735620	7350	7370	7370	7350	234
402	20240215	142500	56015700	7390	7390	7390	7390	0
403	20240215	142400	56015700	7390	7390	7390	7390	0
404	20240215	142300	56015700	7390	7390	7390	7390	0
405	20240215	142200	56015700	7390	7390	7390	7390	0
406	20240215	142100	56015700	7390	7390	7390	7390	0
407	20240215	142000	56015700	7390	7390	7390	7390	0
408	20240215	141900	56015700	7390	7390	7390	7390	5
409	20240215	141800	55978750	7380	7380	7380	7380	1
410	20240215	141700	55971370	7380	7380	7380	7380	11
411	20240215	141600	55890190	7390	7390	7390	7370	24
412	20240215	141500	55713050	7380	7340	7390	7340	290
413	20240215	141400	53583400	7350	7350	7350	7350	0
414	20240215	141300	53583400	7350	7350	7350	7350	0
415	20240215	141200	53583400	7350	7350	7350	7350	309
416	20240215	141100	51312250	7340	7340	7340	7340	114
417	20240215	141000	50475490	7340	7360	7360	7340	946
418	20240215	140900	43516410	7350	7350	7350	7350	0
419	20240215	140800	43516410	7350	7360	7360	7350	100
420	20240215	140700	42781360	7360	7360	7360	7360	0
421	20240215	140600	42781360	7360	7360	7360	7360	0
422	20240215	140500	42781360	7360	7360	7360	7360	0
423	20240215	140400	42781360	7360	7360	7360	7360	0
424	20240215	140300	42781360	7360	7360	7360	7360	0
425	20240215	140200	42781360	7360	7360	7360	7360	2
426	20240215	140100	42766640	7350	7350	7350	7350	0
427	20240215	140000	42766640	7350	7350	7350	7350	0
428	20240215	135900	42766640	7350	7350	7350	7350	0
429	20240215	135800	42766640	7350	7350	7350	7350	0
430	20240215	135700	42766640	7350	7350	7350	7350	0
431	20240215	135600	42766640	7350	7350	7350	7350	0
432	20240215	135500	42766640	7350	7350	7350	7350	0
433	20240215	135400	42766640	7350	7350	7350	7350	0
434	20240215	135300	42766640	7350	7350	7350	7350	0
435	20240215	135200	42766640	7350	7350	7350	7350	0
436	20240215	135100	42766640	7350	7350	7350	7350	0
437	20240215	135000	42766640	7350	7350	7350	7350	0
438	20240215	134900	42766640	7350	7350	7350	7350	0
439	20240215	134800	42766640	7350	7350	7350	7350	0
440	20240215	134700	42766640	7350	7350	7350	7350	0
441	20240215	134600	42766640	7350	7350	7350	7350	0
442	20240215	134500	42766640	7350	7350	7350	7350	0
443	20240215	134400	42766640	7350	7350	7350	7350	0
444	20240215	134300	42766640	7350	7350	7350	7350	0
445	20240215	134200	42766640	7350	7350	7350	7350	0
446	20240215	134100	42766640	7350	7350	7350	7350	294
447	20240215	134000	40605740	7350	7380	7380	7350	343
448	20240215	133900	38083630	7380	7380	7380	7380	0
449	20240215	133800	38083630	7380	7380	7380	7380	0
450	20240215	133700	38083630	7380	7380	7380	7380	0
451	20240215	133600	38083630	7380	7380	7380	7380	0
452	20240215	133500	38083630	7380	7380	7380	7380	0
453	20240215	133400	38083630	7380	7380	7380	7380	0
454	20240215	133300	38083630	7380	7380	7380	7380	0
455	20240215	133200	38083630	7380	7380	7380	7380	0
456	20240215	133100	38083630	7380	7380	7380	7380	0
457	20240215	133000	38083630	7380	7380	7380	7380	0
458	20240215	132900	38083630	7380	7380	7380	7380	13
459	20240215	132800	37987690	7370	7370	7370	7370	0
460	20240215	132700	37987690	7370	7370	7370	7370	0
461	20240215	132600	37987690	7370	7370	7370	7370	0
462	20240215	132500	37987690	7370	7370	7370	7370	3
463	20240215	132400	37965580	7380	7380	7380	7380	0
464	20240215	132300	37965580	7380	7380	7380	7380	0
465	20240215	132200	37965580	7380	7380	7380	7380	0
466	20240215	132100	37965580	7380	7380	7380	7380	0
467	20240215	132000	37965580	7380	7380	7380	7380	0
468	20240215	131900	37965580	7380	7380	7380	7380	0
469	20240215	131800	37965580	7380	7380	7380	7380	2
470	20240215	131700	37950820	7380	7380	7380	7380	0
471	20240215	131600	37950820	7380	7380	7380	7380	0
472	20240215	131500	37950820	7380	7380	7380	7380	0
473	20240215	131400	37950820	7380	7380	7380	7380	0
474	20240215	131300	37950820	7380	7380	7380	7380	0
475	20240215	131200	37950820	7380	7380	7380	7380	0
476	20240215	131100	37950820	7380	7380	7380	7380	0
477	20240215	131000	37950820	7380	7380	7380	7380	0
478	20240215	130900	37950820	7380	7380	7380	7380	0
479	20240215	130800	37950820	7380	7380	7380	7380	0
480	20240215	130700	37950820	7380	7380	7380	7380	0
481	20240215	130600	37950820	7380	7380	7380	7380	0
482	20240215	130500	37950820	7380	7380	7380	7380	0
483	20240215	130400	37950820	7380	7380	7380	7380	0
484	20240215	130300	37950820	7380	7380	7380	7380	0
485	20240215	130200	37950820	7380	7380	7380	7380	0
486	20240215	130100	37950820	7380	7380	7380	7380	3
487	20240215	130000	37928680	7350	7350	7350	7350	0
488	20240215	125900	37928680	7350	7350	7350	7350	0
489	20240215	125800	37928680	7350	7350	7350	7350	6
490	20240215	125700	37884580	7350	7350	7350	7350	0
491	20240215	125600	37884580	7350	7350	7350	7350	0
492	20240215	125500	37884580	7350	7350	7350	7350	0
493	20240215	125400	37884580	7350	7350	7350	7350	0
494	20240215	125300	37884580	7350	7360	7360	7350	500
495	20240215	125200	34209330	7380	7380	7380	7380	0
496	20240215	125100	34209330	7380	7380	7380	7380	0
497	20240215	125000	34209330	7380	7380	7380	7380	0
498	20240215	124900	34209330	7380	7380	7380	7380	0
499	20240215	124800	34209330	7380	7380	7380	7380	0
500	20240215	124700	34209330	7380	7380	7380	7380	0
501	20240215	124600	34209330	7380	7380	7380	7380	0
502	20240215	124500	34209330	7380	7380	7380	7380	4
503	20240215	124400	34179810	7350	7350	7350	7350	0
504	20240215	124300	34179810	7350	7350	7350	7350	0
505	20240215	124200	34179810	7350	7350	7350	7350	0
506	20240215	124100	34179810	7350	7350	7350	7350	0
507	20240215	124000	34179810	7350	7350	7350	7350	0
508	20240215	123900	34179810	7350	7350	7350	7350	0
509	20240215	123800	34179810	7350	7350	7350	7350	0
510	20240215	123700	34179810	7350	7350	7350	7350	0
511	20240215	123600	34179810	7350	7350	7350	7350	0
512	20240215	123500	34179810	7350	7350	7350	7350	0
513	20240215	123400	34179810	7350	7350	7350	7350	0
514	20240215	123300	34179810	7350	7350	7350	7350	0
515	20240215	123200	34179810	7350	7350	7350	7350	0
516	20240215	123100	34179810	7350	7350	7350	7350	0
517	20240215	123000	34179810	7350	7370	7370	7350	1215
518	20240215	122900	25248150	7380	7380	7380	7380	0
519	20240215	122800	25248150	7380	7380	7380	7380	0
520	20240215	122700	25248150	7380	7380	7380	7380	113
521	20240215	122600	24414210	7380	7380	7380	7380	537
522	20240215	122500	20451150	7390	7390	7390	7390	0
523	20240215	122400	20451150	7390	7390	7390	7390	0
524	20240215	122300	20451150	7390	7390	7390	7390	0
525	20240215	122200	20451150	7390	7390	7390	7390	0
526	20240215	122100	20451150	7390	7390	7390	7390	0
527	20240215	122000	20451150	7390	7390	7390	7390	0
528	20240215	121900	20451150	7390	7390	7390	7390	0
529	20240215	121800	20451150	7390	7390	7390	7390	20
530	20240215	121700	20303350	7390	7390	7390	7390	30
531	20240215	121600	20081650	7390	7390	7390	7390	5
532	20240215	121500	20044700	7360	7360	7360	7360	0
533	20240215	121400	20044700	7360	7360	7360	7360	0
534	20240215	121300	20044700	7360	7360	7360	7360	0
535	20240215	121200	20044700	7360	7360	7360	7360	0
536	20240215	121100	20044700	7360	7360	7360	7360	0
537	20240215	121000	20044700	7360	7360	7360	7360	0
538	20240215	120900	20044700	7360	7360	7360	7360	0
539	20240215	120800	20044700	7360	7360	7360	7360	14
540	20240215	120700	19941660	7360	7360	7360	7360	0
541	20240215	120600	19941660	7360	7360	7360	7360	0
542	20240215	120500	19941660	7360	7360	7360	7360	0
543	20240215	120400	19941660	7360	7360	7360	7360	0
544	20240215	120300	19941660	7360	7360	7360	7360	0
545	20240215	120200	19941660	7360	7360	7360	7360	0
546	20240215	120100	19941660	7360	7360	7360	7360	0
547	20240215	120000	19941660	7360	7360	7360	7360	0
548	20240215	115900	19941660	7360	7360	7360	7360	0
549	20240215	115800	19941660	7360	7380	7380	7360	100
550	20240215	115700	19205200	7390	7390	7390	7390	0
551	20240215	115600	19205200	7390	7390	7390	7390	0
552	20240215	115500	19205200	7390	7390	7390	7390	274
553	20240215	115400	17180340	7390	7390	7390	7390	0
554	20240215	115300	17180340	7390	7390	7390	7390	0
555	20240215	115200	17180340	7390	7390	7390	7390	0
556	20240215	115100	17180340	7390	7390	7390	7390	0
557	20240215	115000	17180340	7390	7390	7390	7390	0
558	20240215	114900	17180340	7390	7390	7390	7390	0
559	20240215	114800	17180340	7390	7390	7390	7390	0
560	20240215	114700	17180340	7390	7390	7390	7390	0
561	20240215	114600	17180340	7390	7390	7390	7390	0
562	20240215	114500	17180340	7390	7390	7390	7390	0
563	20240215	114400	17180340	7390	7390	7390	7390	5
564	20240215	114300	17143390	7390	7390	7390	7390	0
565	20240215	114200	17143390	7390	7390	7390	7390	90
566	20240215	114100	16478290	7390	7390	7390	7390	0
567	20240215	114000	16478290	7390	7390	7390	7390	0
568	20240215	113900	16478290	7390	7390	7390	7390	0
569	20240215	113800	16478290	7390	7390	7390	7390	0
570	20240215	113700	16478290	7390	7390	7390	7390	70
571	20240215	113600	15960990	7380	7380	7380	7380	0
572	20240215	113500	15960990	7380	7390	7390	7380	159
573	20240215	113400	14786000	7390	7390	7390	7390	50
574	20240215	113300	14416500	7400	7400	7400	7400	11
575	20240215	113200	14335100	7390	7390	7390	7390	0
576	20240215	113100	14335100	7390	7390	7390	7390	0
577	20240215	113000	14335100	7390	7390	7390	7390	0
578	20240215	112900	14335100	7390	7390	7390	7390	0
579	20240215	112800	14335100	7390	7390	7390	7390	1
580	20240215	112700	14327710	7390	7390	7390	7390	2
581	20240215	112600	14312930	7400	7390	7400	7390	42
582	20240215	112500	14002540	7390	7390	7390	7390	37
583	20240215	112400	13729110	7390	7390	7390	7390	0
584	20240215	112300	13729110	7390	7390	7390	7390	0
585	20240215	112200	13729110	7390	7390	7390	7390	0
586	20240215	112100	13729110	7390	7390	7390	7390	0
587	20240215	112000	13729110	7390	7390	7390	7390	0
588	20240215	111900	13729110	7390	7390	7390	7390	0
589	20240215	111800	13729110	7390	7390	7390	7390	0
590	20240215	111700	13729110	7390	7390	7390	7390	0
591	20240215	111600	13729110	7390	7390	7390	7390	0
592	20240215	111500	13729110	7390	7390	7390	7390	0
593	20240215	111400	13729110	7390	7390	7390	7390	0
594	20240215	111300	13729110	7390	7390	7390	7390	5
595	20240215	111200	13692160	7390	7390	7390	7390	5
596	20240215	111100	13655210	7390	7390	7390	7390	146
597	20240215	111000	12576270	7400	7400	7400	7400	0
598	20240215	110900	12576270	7400	7400	7400	7400	0
599	20240215	110800	12576270	7400	7400	7400	7400	0
600	20240215	110700	12576270	7400	7400	7400	7400	0
601	20240215	110600	12576270	7400	7400	7400	7400	0
602	20240215	110500	12576270	7400	7400	7400	7400	0
603	20240215	110400	12576270	7400	7400	7400	7400	0
604	20240215	110300	12576270	7400	7400	7400	7400	0
605	20240215	110200	12576270	7400	7400	7400	7400	3
606	20240215	110100	12554070	7370	7370	7370	7370	0
607	20240215	110000	12554070	7370	7390	7390	7370	5
608	20240215	105900	12517200	7400	7400	7400	7400	0
609	20240215	105800	12517200	7400	7400	7400	7400	0
610	20240215	105700	12517200	7400	7390	7400	7390	4
611	20240215	105600	12487620	7390	7390	7390	7390	5
612	20240215	105500	12450670	7350	7380	7380	7350	202
613	20240215	105400	10965800	7350	7400	7400	7350	203
614	20240215	105300	9472240	7350	7390	7390	7350	500
615	20240215	105200	5792860	7390	7390	7390	7390	0
616	20240215	105100	5792860	7390	7390	7390	7390	0
617	20240215	105000	5792860	7390	7390	7390	7390	2
618	20240215	104900	5778080	7400	7390	7400	7390	8
619	20240215	104800	5718930	7390	7390	7390	7390	0
620	20240215	104700	5718930	7390	7390	7390	7390	1
621	20240215	104600	5711540	7400	7400	7400	7400	0
622	20240215	104500	5711540	7400	7400	7400	7400	0
623	20240215	104400	5711540	7400	7400	7400	7400	3
624	20240215	104300	5689340	7390	7400	7400	7390	31
625	20240215	104200	5459950	7400	7400	7400	7400	0
626	20240215	104100	5459950	7400	7400	7400	7400	0
627	20240215	104000	5459950	7400	7400	7400	7400	0
628	20240215	103900	5459950	7400	7400	7400	7400	0
629	20240215	103800	5459950	7400	7400	7400	7400	0
630	20240215	103700	5459950	7400	7400	7400	7400	0
631	20240215	103600	5459950	7400	7400	7400	7400	0
632	20240215	103500	5459950	7400	7400	7400	7400	0
633	20240215	103400	5459950	7400	7390	7400	7390	5
634	20240215	103300	5422970	7390	7390	7390	7390	1
635	20240215	103200	5415580	7390	7400	7400	7390	57
636	20240215	103100	4993800	7400	7390	7400	7390	10
637	20240215	103000	4919870	7380	7380	7380	7380	0
638	20240215	102900	4919870	7380	7380	7380	7380	0
639	20240215	102800	4919870	7380	7380	7380	7380	0
640	20240215	102700	4919870	7380	7380	7380	7380	0
641	20240215	102600	4919870	7380	7380	7380	7380	0
642	20240215	102500	4919870	7380	7380	7380	7380	0
643	20240215	102400	4919870	7380	7380	7380	7380	1
644	20240215	102300	4912490	7390	7390	7390	7390	0
645	20240215	102200	4912490	7390	7390	7390	7390	5
646	20240215	102100	4875540	7390	7390	7390	7390	0
647	20240215	102000	4875540	7390	7390	7390	7390	0
648	20240215	101900	4875540	7390	7390	7390	7390	0
649	20240215	101800	4875540	7390	7390	7390	7390	0
650	20240215	101700	4875540	7390	7390	7390	7390	0
651	20240215	101600	4875540	7390	7390	7390	7390	0
652	20240215	101500	4875540	7390	7390	7390	7390	3
653	20240215	101400	4853370	7400	7400	7400	7400	0
654	20240215	101300	4853370	7400	7400	7400	7400	0
655	20240215	101200	4853370	7400	7400	7400	7400	0
656	20240215	101100	4853370	7400	7400	7400	7400	0
657	20240215	101000	4853370	7400	7400	7400	7400	0
658	20240215	100900	4853370	7400	7400	7400	7400	0
659	20240215	100800	4853370	7400	7400	7400	7400	0
660	20240215	100700	4853370	7400	7400	7400	7400	0
661	20240215	100600	4853370	7400	7400	7400	7400	0
662	20240215	100500	4853370	7400	7400	7400	7400	0
663	20240215	100400	4853370	7400	7400	7400	7400	0
664	20240215	100300	4853370	7400	7400	7400	7400	0
665	20240215	100200	4853370	7400	7400	7400	7400	0
666	20240215	100100	4853370	7400	7400	7400	7400	0
667	20240215	100000	4853370	7400	7380	7400	7380	10
668	20240215	095900	4779490	7400	7400	7400	7400	0
669	20240215	095800	4779490	7400	7390	7400	7370	203
670	20240215	095700	3283240	7400	7400	7400	7400	0
671	20240215	095600	3283240	7400	7400	7400	7400	0
672	20240215	095500	3283240	7400	7400	7400	7400	0
673	20240215	095400	3283240	7400	7400	7400	7400	0
674	20240215	095300	3283240	7400	7380	7400	7380	11
675	20240215	095200	3201930	7380	7380	7380	7380	0
676	20240215	095100	3201930	7380	7380	7400	7380	139
677	20240215	095000	2173410	7400	7400	7400	7400	0
678	20240215	094900	2173410	7400	7400	7400	7400	0
679	20240215	094800	2173410	7400	7400	7400	7400	0
680	20240215	094700	2173410	7400	7400	7400	7400	0
681	20240215	094600	2173410	7400	7400	7400	7400	0
682	20240215	094500	2173410	7400	7400	7400	7400	3
683	20240215	094400	2151210	7380	7380	7380	7380	0
684	20240215	094300	2151210	7380	7400	7400	7380	8
685	20240215	094200	2092070	7380	7380	7380	7380	0
686	20240215	094100	2092070	7380	7380	7380	7380	0
687	20240215	094000	2092070	7380	7380	7380	7380	0
688	20240215	093900	2092070	7380	7390	7390	7380	5
689	20240215	093800	2055160	7400	7400	7400	7400	5
690	20240215	093700	2018160	7400	7400	7400	7400	0
691	20240215	093600	2018160	7400	7400	7400	7400	0
692	20240215	093500	2018160	7400	7400	7400	7400	0
693	20240215	093400	2018160	7400	7400	7400	7400	0
694	20240215	093300	2018160	7400	7400	7400	7400	0
695	20240215	093200	2018160	7400	7400	7400	7400	0
696	20240215	093100	2018160	7400	7400	7400	7400	0
697	20240215	093000	2018160	7400	7400	7400	7400	0
698	20240215	092900	2018160	7400	7400	7400	7390	5
699	20240215	092800	1981170	7400	7380	7400	7370	85
700	20240215	092700	1353140	7400	7400	7400	7400	0
701	20240215	092600	1353140	7400	7400	7400	7400	0
702	20240215	092500	1353140	7400	7400	7400	7400	0
703	20240215	092400	1353140	7400	7400	7400	7400	0
704	20240215	092300	1353140	7400	7400	7400	7400	0
705	20240215	092200	1353140	7400	7400	7400	7400	0
706	20240215	092100	1353140	7400	7400	7400	7400	14
707	20240215	092000	1249540	7400	7400	7400	7400	1
708	20240215	091900	1242140	7400	7400	7400	7400	0
709	20240215	091800	1242140	7400	7400	7400	7400	0
710	20240215	091700	1242140	7400	7400	7400	7400	0
711	20240215	091600	1242140	7400	7400	7400	7400	0
712	20240215	091500	1242140	7400	7400	7400	7400	1
713	20240215	091400	1234740	7400	7420	7420	7400	5
714	20240215	091300	1197700	7430	7430	7430	7430	1
715	20240215	091200	1190270	7440	7440	7440	7440	0
716	20240215	091100	1190270	7440	7440	7440	7440	0
717	20240215	091000	1190270	7440	7440	7440	7440	0
718	20240215	090900	1190270	7440	7440	7440	7440	0
719	20240215	090800	1190270	7440	7440	7440	7440	0
720	20240215	090700	1190270	7440	7440	7440	7440	0
721	20240215	090600	1190270	7440	7440	7440	7440	0
722	20240215	090500	1190270	7440	7440	7440	7440	0
723	20240215	090400	1190270	7440	7440	7440	7440	0
724	20240215	090300	1190270	7440	7440	7440	7440	0
725	20240215	090200	1190270	7440	7430	7440	7420	13
726	20240215	090100	1093640	7420	7420	7420	7420	2
727	20240215	090000	1078800	7440	7440	7440	7440	145