KissMeData/333620/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210800	156294300	9620	9620	9620	9620	296
3	20240215	210700	156294300	9620	9620	9620	9620	0
4	20240215	210600	156294300	9620	9620	9620	9620	0
5	20240215	210500	156294300	9620	9620	9620	9620	0
6	20240215	210400	156294300	9620	9620	9620	9620	0
7	20240215	210300	156294300	9620	9620	9620	9620	0
8	20240215	210200	156294300	9620	9620	9620	9620	0
9	20240215	210100	156294300	9620	9620	9620	9620	0
10	20240215	210000	156294300	9620	9620	9620	9620	0
11	20240215	205900	156294300	9620	9620	9620	9620	0
12	20240215	205800	156294300	9620	9620	9620	9620	0
13	20240215	205700	156294300	9620	9620	9620	9620	0
14	20240215	205600	156294300	9620	9620	9620	9620	0
15	20240215	205500	156294300	9620	9620	9620	9620	0
16	20240215	205400	156294300	9620	9620	9620	9620	0
17	20240215	205300	156294300	9620	9620	9620	9620	0
18	20240215	205200	156294300	9620	9620	9620	9620	0
19	20240215	205100	156294300	9620	9620	9620	9620	0
20	20240215	205000	156294300	9620	9620	9620	9620	0
21	20240215	204900	156294300	9620	9620	9620	9620	0
22	20240215	204800	156294300	9620	9620	9620	9620	0
23	20240215	204700	156294300	9620	9620	9620	9620	0
24	20240215	204600	156294300	9620	9620	9620	9620	0
25	20240215	204500	156294300	9620	9620	9620	9620	0
26	20240215	204400	156294300	9620	9620	9620	9620	0
27	20240215	204300	156294300	9620	9620	9620	9620	0
28	20240215	204200	156294300	9620	9620	9620	9620	0
29	20240215	204100	156294300	9620	9620	9620	9620	0
30	20240215	204000	156294300	9620	9620	9620	9620	0
31	20240215	203900	156294300	9620	9620	9620	9620	0
32	20240215	203800	156294300	9620	9620	9620	9620	296
33	20240215	203700	156294300	9620	9620	9620	9620	0
34	20240215	203600	156294300	9620	9620	9620	9620	0
35	20240215	203500	156294300	9620	9620	9620	9620	0
36	20240215	203400	156294300	9620	9620	9620	9620	0
37	20240215	203300	156294300	9620	9620	9620	9620	0
38	20240215	203200	156294300	9620	9620	9620	9620	0
39	20240215	203100	156294300	9620	9620	9620	9620	0
40	20240215	203000	156294300	9620	9620	9620	9620	0
41	20240215	202900	156294300	9620	9620	9620	9620	0
42	20240215	202800	156294300	9620	9620	9620	9620	0
43	20240215	202700	156294300	9620	9620	9620	9620	0
44	20240215	202600	156294300	9620	9620	9620	9620	0
45	20240215	202500	156294300	9620	9620	9620	9620	0
46	20240215	202400	156294300	9620	9620	9620	9620	0
47	20240215	202300	156294300	9620	9620	9620	9620	0
48	20240215	202200	156294300	9620	9620	9620	9620	0
49	20240215	202100	156294300	9620	9620	9620	9620	0
50	20240215	202000	156294300	9620	9620	9620	9620	0
51	20240215	201900	156294300	9620	9620	9620	9620	0
52	20240215	201800	156294300	9620	9620	9620	9620	0
53	20240215	201700	156294300	9620	9620	9620	9620	0
54	20240215	201600	156294300	9620	9620	9620	9620	0
55	20240215	201500	156294300	9620	9620	9620	9620	0
56	20240215	201400	156294300	9620	9620	9620	9620	0
57	20240215	201300	156294300	9620	9620	9620	9620	0
58	20240215	201200	156294300	9620	9620	9620	9620	0
59	20240215	201100	156294300	9620	9620	9620	9620	0
60	20240215	201000	156294300	9620	9620	9620	9620	0
61	20240215	200900	156294300	9620	9620	9620	9620	0
62	20240215	200800	156294300	9620	9620	9620	9620	296
63	20240215	200700	156294300	9620	9620	9620	9620	0
64	20240215	200600	156294300	9620	9620	9620	9620	0
65	20240215	200500	156294300	9620	9620	9620	9620	0
66	20240215	200400	156294300	9620	9620	9620	9620	0
67	20240215	200300	156294300	9620	9620	9620	9620	0
68	20240215	200200	156294300	9620	9620	9620	9620	0
69	20240215	200100	156294300	9620	9620	9620	9620	0
70	20240215	200000	156294300	9620	9620	9620	9620	0
71	20240215	195900	156294300	9620	9620	9620	9620	0
72	20240215	195800	156294300	9620	9620	9620	9620	0
73	20240215	195700	156294300	9620	9620	9620	9620	0
74	20240215	195600	156294300	9620	9620	9620	9620	0
75	20240215	195500	156294300	9620	9620	9620	9620	0
76	20240215	195400	156294300	9620	9620	9620	9620	0
77	20240215	195300	156294300	9620	9620	9620	9620	0
78	20240215	195200	156294300	9620	9620	9620	9620	0
79	20240215	195100	156294300	9620	9620	9620	9620	0
80	20240215	195000	156294300	9620	9620	9620	9620	0
81	20240215	194900	156294300	9620	9620	9620	9620	0
82	20240215	194800	156294300	9620	9620	9620	9620	0
83	20240215	194700	156294300	9620	9620	9620	9620	0
84	20240215	194600	156294300	9620	9620	9620	9620	0
85	20240215	194500	156294300	9620	9620	9620	9620	0
86	20240215	194400	156294300	9620	9620	9620	9620	0
87	20240215	194300	156294300	9620	9620	9620	9620	0
88	20240215	194200	156294300	9620	9620	9620	9620	0
89	20240215	194100	156294300	9620	9620	9620	9620	0
90	20240215	194000	156294300	9620	9620	9620	9620	0
91	20240215	193900	156294300	9620	9620	9620	9620	0
92	20240215	193800	156294300	9620	9620	9620	9620	296
93	20240215	193700	156294300	9620	9620	9620	9620	0
94	20240215	193600	156294300	9620	9620	9620	9620	0
95	20240215	193500	156294300	9620	9620	9620	9620	0
96	20240215	193400	156294300	9620	9620	9620	9620	0
97	20240215	193300	156294300	9620	9620	9620	9620	0
98	20240215	193200	156294300	9620	9620	9620	9620	0
99	20240215	193100	156294300	9620	9620	9620	9620	0
100	20240215	193000	156294300	9620	9620	9620	9620	0
101	20240215	192900	156294300	9620	9620	9620	9620	0
102	20240215	192800	156294300	9620	9620	9620	9620	0
103	20240215	192700	156294300	9620	9620	9620	9620	0
104	20240215	192600	156294300	9620	9620	9620	9620	0
105	20240215	192500	156294300	9620	9620	9620	9620	0
106	20240215	192400	156294300	9620	9620	9620	9620	0
107	20240215	192300	156294300	9620	9620	9620	9620	0
108	20240215	192200	156294300	9620	9620	9620	9620	0
109	20240215	192100	156294300	9620	9620	9620	9620	0
110	20240215	192000	156294300	9620	9620	9620	9620	0
111	20240215	191900	156294300	9620	9620	9620	9620	0
112	20240215	191800	156294300	9620	9620	9620	9620	0
113	20240215	191700	156294300	9620	9620	9620	9620	0
114	20240215	191600	156294300	9620	9620	9620	9620	0
115	20240215	191500	156294300	9620	9620	9620	9620	0
116	20240215	191400	156294300	9620	9620	9620	9620	0
117	20240215	191300	156294300	9620	9620	9620	9620	0
118	20240215	191200	156294300	9620	9620	9620	9620	0
119	20240215	191100	156294300	9620	9620	9620	9620	0
120	20240215	191000	156294300	9620	9620	9620	9620	0
121	20240215	190900	156294300	9620	9620	9620	9620	0
122	20240215	190800	156294300	9620	9620	9620	9620	296
123	20240215	190700	156294300	9620	9620	9620	9620	0
124	20240215	190600	156294300	9620	9620	9620	9620	0
125	20240215	190500	156294300	9620	9620	9620	9620	0
126	20240215	190400	156294300	9620	9620	9620	9620	0
127	20240215	190300	156294300	9620	9620	9620	9620	0
128	20240215	190200	156294300	9620	9620	9620	9620	0
129	20240215	190100	156294300	9620	9620	9620	9620	0
130	20240215	190000	156294300	9620	9620	9620	9620	0
131	20240215	185900	156294300	9620	9620	9620	9620	0
132	20240215	185800	156294300	9620	9620	9620	9620	0
133	20240215	185700	156294300	9620	9620	9620	9620	0
134	20240215	185600	156294300	9620	9620	9620	9620	0
135	20240215	185500	156294300	9620	9620	9620	9620	0
136	20240215	185400	156294300	9620	9620	9620	9620	0
137	20240215	185300	156294300	9620	9620	9620	9620	0
138	20240215	185200	156294300	9620	9620	9620	9620	0
139	20240215	185100	156294300	9620	9620	9620	9620	0
140	20240215	185000	156294300	9620	9620	9620	9620	0
141	20240215	184900	156294300	9620	9620	9620	9620	0
142	20240215	184800	156294300	9620	9620	9620	9620	0
143	20240215	184700	156294300	9620	9620	9620	9620	0
144	20240215	184600	156294300	9620	9620	9620	9620	0
145	20240215	184500	156294300	9620	9620	9620	9620	0
146	20240215	184400	156294300	9620	9620	9620	9620	0
147	20240215	184300	156294300	9620	9620	9620	9620	0
148	20240215	184200	156294300	9620	9620	9620	9620	0
149	20240215	184100	156294300	9620	9620	9620	9620	0
150	20240215	184000	156294300	9620	9620	9620	9620	0
151	20240215	183900	156294300	9620	9620	9620	9620	0
152	20240215	183800	156294300	9620	9620	9620	9620	296
153	20240215	183700	156294300	9620	9620	9620	9620	0
154	20240215	183600	156294300	9620	9620	9620	9620	0
155	20240215	183500	156294300	9620	9620	9620	9620	0
156	20240215	183400	156294300	9620	9620	9620	9620	0
157	20240215	183300	156294300	9620	9620	9620	9620	0
158	20240215	183200	156294300	9620	9620	9620	9620	0
159	20240215	183100	156294300	9620	9620	9620	9620	0
160	20240215	183000	156294300	9620	9620	9620	9620	0
161	20240215	182900	156294300	9620	9620	9620	9620	0
162	20240215	182800	156294300	9620	9620	9620	9620	0
163	20240215	182700	156294300	9620	9620	9620	9620	0
164	20240215	182600	156294300	9620	9620	9620	9620	0
165	20240215	182500	156294300	9620	9620	9620	9620	0
166	20240215	182400	156294300	9620	9620	9620	9620	0
167	20240215	182300	156294300	9620	9620	9620	9620	0
168	20240215	182200	156294300	9620	9620	9620	9620	0
169	20240215	182100	156294300	9620	9620	9620	9620	0
170	20240215	182000	156294300	9620	9620	9620	9620	0
171	20240215	181900	156294300	9620	9620	9620	9620	0
172	20240215	181800	156294300	9620	9620	9620	9620	0
173	20240215	181700	156294300	9620	9620	9620	9620	0
174	20240215	181600	156294300	9620	9620	9620	9620	0
175	20240215	181500	156294300	9620	9620	9620	9620	0
176	20240215	181400	156294300	9620	9620	9620	9620	0
177	20240215	181300	156294300	9620	9620	9620	9620	0
178	20240215	181200	156294300	9620	9620	9620	9620	0
179	20240215	181100	156294300	9620	9620	9620	9620	0
180	20240215	181000	156294300	9620	9620	9620	9620	0
181	20240215	180900	156294300	9620	9620	9620	9620	0
182	20240215	180800	156294300	9620	9620	9620	9620	296
183	20240215	180700	156294300	9620	9620	9620	9620	0
184	20240215	180600	156294300	9620	9620	9620	9620	0
185	20240215	180500	156294300	9620	9620	9620	9620	0
186	20240215	180400	156294300	9620	9620	9620	9620	0
187	20240215	180300	156294300	9620	9620	9620	9620	0
188	20240215	180200	156294300	9620	9620	9620	9620	0
189	20240215	180100	156294300	9620	9620	9620	9620	0
190	20240215	180000	156294300	9620	9620	9620	9620	0
191	20240215	175900	156294300	9620	9620	9620	9620	0
192	20240215	175800	156294300	9620	9620	9620	9620	0
193	20240215	175700	156294300	9620	9620	9620	9620	0
194	20240215	175600	156294300	9620	9620	9620	9620	0
195	20240215	175500	156294300	9620	9620	9620	9620	0
196	20240215	175400	156294300	9620	9620	9620	9620	0
197	20240215	175300	156294300	9620	9620	9620	9620	0
198	20240215	175200	156294300	9620	9620	9620	9620	0
199	20240215	175100	156294300	9620	9620	9620	9620	0
200	20240215	175000	156294300	9620	9620	9620	9620	0
201	20240215	174900	156294300	9620	9620	9620	9620	0
202	20240215	174800	156294300	9620	9620	9620	9620	0
203	20240215	174700	156294300	9620	9620	9620	9620	0
204	20240215	174600	156294300	9620	9620	9620	9620	0
205	20240215	174500	156294300	9620	9620	9620	9620	0
206	20240215	174400	156294300	9620	9620	9620	9620	0
207	20240215	174300	156294300	9620	9620	9620	9620	0
208	20240215	174200	156294300	9620	9620	9620	9620	0
209	20240215	174100	156294300	9620	9620	9620	9620	0
210	20240215	174000	156294300	9620	9620	9620	9620	0
211	20240215	173900	156294300	9620	9620	9620	9620	0
212	20240215	173800	156294300	9620	9620	9620	9620	296
213	20240215	173700	156294300	9620	9620	9620	9620	0
214	20240215	173600	156294300	9620	9620	9620	9620	0
215	20240215	173500	156294300	9620	9620	9620	9620	0
216	20240215	173400	156294300	9620	9620	9620	9620	0
217	20240215	173300	156294300	9620	9620	9620	9620	0
218	20240215	173200	156294300	9620	9620	9620	9620	0
219	20240215	173100	156294300	9620	9620	9620	9620	0
220	20240215	173000	156294300	9620	9620	9620	9620	0
221	20240215	172900	156294300	9620	9620	9620	9620	0
222	20240215	172800	156294300	9620	9620	9620	9620	0
223	20240215	172700	156294300	9620	9620	9620	9620	0
224	20240215	172600	156294300	9620	9620	9620	9620	0
225	20240215	172500	156294300	9620	9620	9620	9620	0
226	20240215	172400	156294300	9620	9620	9620	9620	0
227	20240215	172300	156294300	9620	9620	9620	9620	0
228	20240215	172200	156294300	9620	9620	9620	9620	0
229	20240215	172100	156294300	9620	9620	9620	9620	0
230	20240215	172000	156294300	9620	9620	9620	9620	0
231	20240215	171900	156294300	9620	9620	9620	9620	0
232	20240215	171800	156294300	9620	9620	9620	9620	0
233	20240215	171700	156294300	9620	9620	9620	9620	0
234	20240215	171600	156294300	9620	9620	9620	9620	0
235	20240215	171500	156294300	9620	9620	9620	9620	0
236	20240215	171400	156294300	9620	9620	9620	9620	0
237	20240215	171300	156294300	9620	9620	9620	9620	0
238	20240215	171200	156294300	9620	9620	9620	9620	0
239	20240215	171100	156294300	9620	9620	9620	9620	0
240	20240215	171000	156294300	9620	9620	9620	9620	0
241	20240215	170900	156294300	9620	9620	9620	9620	0
242	20240215	170800	156294300	9620	9620	9620	9620	296
243	20240215	170700	156294300	9620	9620	9620	9620	0
244	20240215	170600	156294300	9620	9620	9620	9620	0
245	20240215	170500	156294300	9620	9620	9620	9620	0
246	20240215	170400	156294300	9620	9620	9620	9620	0
247	20240215	170300	156294300	9620	9620	9620	9620	0
248	20240215	170200	156294300	9620	9620	9620	9620	0
249	20240215	170100	156294300	9620	9620	9620	9620	0
250	20240215	170000	156294300	9620	9620	9620	9620	0
251	20240215	165900	156294300	9620	9620	9620	9620	0
252	20240215	165800	156294300	9620	9620	9620	9620	0
253	20240215	165700	156294300	9620	9620	9620	9620	0
254	20240215	165600	156294300	9620	9620	9620	9620	0
255	20240215	165500	156294300	9620	9620	9620	9620	0
256	20240215	165400	156294300	9620	9620	9620	9620	0
257	20240215	165300	156294300	9620	9620	9620	9620	0
258	20240215	165200	156294300	9620	9620	9620	9620	0
259	20240215	165100	156294300	9620	9620	9620	9620	0
260	20240215	165000	156294300	9620	9620	9620	9620	0
261	20240215	164900	156294300	9620	9620	9620	9620	0
262	20240215	164800	156294300	9620	9620	9620	9620	0
263	20240215	164700	156294300	9620	9620	9620	9620	0
264	20240215	164600	156294300	9620	9620	9620	9620	0
265	20240215	164500	156294300	9620	9620	9620	9620	0
266	20240215	164400	156294300	9620	9620	9620	9620	0
267	20240215	164300	156294300	9620	9620	9620	9620	0
268	20240215	164200	156294300	9620	9620	9620	9620	0
269	20240215	164100	156294300	9620	9620	9620	9620	0
270	20240215	164000	156294300	9620	9620	9620	9620	0
271	20240215	163900	156294300	9620	9620	9620	9620	0
272	20240215	163800	156294300	9620	9620	9620	9620	296
273	20240215	163700	156294300	9620	9620	9620	9620	0
274	20240215	163600	156294300	9620	9620	9620	9620	0
275	20240215	163500	156294300	9620	9620	9620	9620	0
276	20240215	163400	156294300	9620	9620	9620	9620	0
277	20240215	163300	156294300	9620	9620	9620	9620	0
278	20240215	163200	156294300	9620	9620	9620	9620	0
279	20240215	163100	156294300	9620	9620	9620	9620	0
280	20240215	163000	156294300	9620	9620	9620	9620	0
281	20240215	162900	156294300	9620	9620	9620	9620	0
282	20240215	162800	156294300	9620	9620	9620	9620	0
283	20240215	162700	156294300	9620	9620	9620	9620	0
284	20240215	162600	156294300	9620	9620	9620	9620	0
285	20240215	162500	156294300	9620	9620	9620	9620	0
286	20240215	162400	156294300	9620	9620	9620	9620	0
287	20240215	162300	156294300	9620	9620	9620	9620	0
288	20240215	162200	156294300	9620	9620	9620	9620	0
289	20240215	162100	156294300	9620	9620	9620	9620	0
290	20240215	162000	156294300	9620	9620	9620	9620	0
291	20240215	161900	156294300	9620	9620	9620	9620	0
292	20240215	161800	156294300	9620	9620	9620	9620	0
293	20240215	161700	156294300	9620	9620	9620	9620	0
294	20240215	161600	156294300	9620	9620	9620	9620	0
295	20240215	161500	156294300	9620	9620	9620	9620	0
296	20240215	161400	156294300	9620	9620	9620	9620	0
297	20240215	161300	156294300	9620	9620	9620	9620	0
298	20240215	161200	156294300	9620	9620	9620	9620	0
299	20240215	161100	156294300	9620	9620	9620	9620	0
300	20240215	161000	156294300	9620	9620	9620	9620	0
301	20240215	160900	156294300	9620	9620	9620	9620	0
302	20240215	160800	156294300	9620	9620	9620	9620	296
303	20240215	160700	156294300	9620	9620	9620	9620	0
304	20240215	160600	156294300	9620	9620	9620	9620	0
305	20240215	160500	156294300	9620	9620	9620	9620	0
306	20240215	160400	156294300	9620	9620	9620	9620	0
307	20240215	160300	156294300	9620	9620	9620	9620	0
308	20240215	160200	156294300	9620	9620	9620	9620	0
309	20240215	160100	156294300	9620	9620	9620	9620	0
310	20240215	160000	156294300	9620	9620	9620	9620	0
311	20240215	155900	156294300	9620	9620	9620	9620	0
312	20240215	155800	156294300	9620	9620	9620	9620	0
313	20240215	155700	156294300	9620	9620	9620	9620	0
314	20240215	155600	156294300	9620	9620	9620	9620	0
315	20240215	155500	156294300	9620	9620	9620	9620	0
316	20240215	155400	156294300	9620	9620	9620	9620	0
317	20240215	155300	156294300	9620	9620	9620	9620	0
318	20240215	155200	156294300	9620	9620	9620	9620	0
319	20240215	155100	156294300	9620	9620	9620	9620	0
320	20240215	155000	156294300	9620	9620	9620	9620	0
321	20240215	154900	156294300	9620	9620	9620	9620	0
322	20240215	154800	156294300	9620	9620	9620	9620	0
323	20240215	154700	156294300	9620	9620	9620	9620	0
324	20240215	154600	156294300	9620	9620	9620	9620	0
325	20240215	154500	156294300	9620	9620	9620	9620	0
326	20240215	154400	156294300	9620	9620	9620	9620	0
327	20240215	154300	156294300	9620	9620	9620	9620	0
328	20240215	154200	156294300	9620	9620	9620	9620	0
329	20240215	154100	156294300	9620	9620	9620	9620	0
330	20240215	154000	156294300	9620	9620	9620	9620	0
331	20240215	153900	156294300	9620	9620	9620	9620	0
332	20240215	153800	156294300	9620	9620	9620	9620	296
333	20240215	153700	156294300	9620	9620	9620	9620	0
334	20240215	153600	156294300	9620	9620	9620	9620	0
335	20240215	153500	156294300	9620	9620	9620	9620	0
336	20240215	153400	156294300	9620	9620	9620	9620	0
337	20240215	153300	156294300	9620	9620	9620	9620	0
338	20240215	153200	156294300	9620	9620	9620	9620	0
339	20240215	153100	156294300	9620	9620	9620	9620	0
340	20240215	153000	156294300	9620	9620	9620	9620	296
341	20240215	152900	153446780	9620	9620	9620	9620	0
342	20240215	152800	153446780	9620	9620	9620	9620	0
343	20240215	152700	153446780	9620	9620	9620	9620	0
344	20240215	152600	153446780	9620	9620	9620	9620	0
345	20240215	152500	153446780	9620	9620	9620	9620	0
346	20240215	152400	153446780	9620	9620	9620	9620	0
347	20240215	152300	153446780	9620	9620	9620	9620	0
348	20240215	152200	153446780	9620	9620	9620	9620	0
349	20240215	152100	153446780	9620	9620	9620	9620	0
350	20240215	152000	153446780	9620	9620	9620	9620	0
351	20240215	151900	153446780	9620	9610	9620	9600	27
352	20240215	151800	153187280	9620	9620	9620	9620	0
353	20240215	151700	153187280	9620	9570	9620	9570	898
354	20240215	151600	144568240	9550	9550	9550	9550	0
355	20240215	151500	144568240	9550	9550	9550	9550	0
356	20240215	151400	144568240	9550	9550	9550	9550	0
357	20240215	151300	144568240	9550	9560	9560	9550	107
358	20240215	151200	143545420	9560	9560	9560	9560	3
359	20240215	151100	143516740	9570	9570	9570	9570	0
360	20240215	151000	143516740	9570	9570	9570	9570	3
361	20240215	150900	143488030	9570	9570	9570	9570	11
362	20240215	150800	143382760	9600	9600	9600	9600	208
363	20240215	150700	141385960	9600	9600	9600	9600	1
364	20240215	150600	141376360	9540	9540	9540	9540	43
365	20240215	150500	140966140	9530	9530	9530	9530	0
366	20240215	150400	140966140	9530	9580	9580	9530	1960
367	20240215	150300	122259500	9570	9570	9570	9570	200
368	20240215	150200	120345500	9570	9570	9570	9570	0
369	20240215	150100	120345500	9570	9570	9570	9570	0
370	20240215	150000	120345500	9570	9570	9570	9570	0
371	20240215	145900	120345500	9570	9570	9570	9570	0
372	20240215	145800	120345500	9570	9570	9570	9570	0
373	20240215	145700	120345500	9570	9570	9570	9570	0
374	20240215	145600	120345500	9570	9570	9570	9570	70
375	20240215	145500	119675600	9570	9570	9570	9570	23
376	20240215	145400	119455490	9570	9570	9570	9570	0
377	20240215	145300	119455490	9570	9570	9570	9570	2
378	20240215	145200	119436350	9570	9570	9570	9570	0
379	20240215	145100	119436350	9570	9570	9570	9570	50
380	20240215	145000	118957850	9580	9580	9580	9580	0
381	20240215	144900	118957850	9580	9580	9580	9580	0
382	20240215	144800	118957850	9580	9580	9580	9580	0
383	20240215	144700	118957850	9580	9580	9580	9580	0
384	20240215	144600	118957850	9580	9580	9580	9580	0
385	20240215	144500	118957850	9580	9580	9580	9580	50
386	20240215	144400	118478850	9600	9600	9600	9600	0
387	20240215	144300	118478850	9600	9600	9600	9600	0
388	20240215	144200	118478850	9600	9600	9600	9600	0
389	20240215	144100	118478850	9600	9600	9600	9600	10
390	20240215	144000	118382850	9600	9600	9600	9600	0
391	20240215	143900	118382850	9600	9600	9600	9600	50
392	20240215	143800	117902850	9610	9610	9610	9610	20
393	20240215	143700	117710650	9610	9610	9610	9610	20
394	20240215	143600	117518450	9610	9610	9610	9610	0
395	20240215	143500	117518450	9610	9610	9610	9610	7
396	20240215	143400	117451180	9610	9600	9610	9600	8
397	20240215	143300	117374310	9610	9610	9610	9610	0
398	20240215	143200	117374310	9610	9610	9610	9610	101
399	20240215	143100	116403700	9600	9600	9600	9600	45
400	20240215	143000	115971700	9600	9600	9600	9600	0
401	20240215	142900	115971700	9600	9600	9600	9600	0
402	20240215	142800	115971700	9600	9600	9600	9600	0
403	20240215	142700	115971700	9600	9600	9600	9600	0
404	20240215	142600	115971700	9600	9600	9600	9600	10
405	20240215	142500	115875700	9600	9600	9600	9600	0
406	20240215	142400	115875700	9600	9600	9600	9600	0
407	20240215	142300	115875700	9600	9600	9600	9600	55
408	20240215	142200	115347700	9600	9600	9600	9600	0
409	20240215	142100	115347700	9600	9600	9600	9600	0
410	20240215	142000	115347700	9600	9600	9600	9600	332
411	20240215	141900	112160500	9600	9590	9600	9590	118
412	20240215	141800	111027730	9570	9570	9570	9570	0
413	20240215	141700	111027730	9570	9570	9570	9570	0
414	20240215	141600	111027730	9570	9570	9570	9570	0
415	20240215	141500	111027730	9570	9570	9570	9570	0
416	20240215	141400	111027730	9570	9570	9570	9570	0
417	20240215	141300	111027730	9570	9580	9580	9570	750
418	20240215	141200	103849840	9580	9580	9580	9580	0
419	20240215	141100	103849840	9580	9580	9580	9580	11
420	20240215	141000	103744460	9600	9600	9600	9600	0
421	20240215	140900	103744460	9600	9600	9600	9600	7
422	20240215	140800	103677260	9600	9600	9600	9600	119
423	20240215	140700	102534860	9580	9580	9580	9580	0
424	20240215	140600	102534860	9580	9590	9590	9580	624
425	20240215	140500	96555260	9580	9580	9580	9580	79
426	20240215	140400	95798440	9580	9580	9580	9580	0
427	20240215	140300	95798440	9580	9580	9580	9580	100
428	20240215	140200	94840440	9580	9580	9580	9580	500
429	20240215	140100	90050440	9580	9580	9580	9580	0
430	20240215	140000	90050440	9580	9580	9580	9580	0
431	20240215	135900	90050440	9580	9580	9580	9580	0
432	20240215	135800	90050440	9580	9580	9580	9580	0
433	20240215	135700	90050440	9580	9580	9580	9580	0
434	20240215	135600	90050440	9580	9580	9580	9580	0
435	20240215	135500	90050440	9580	9580	9580	9580	0
436	20240215	135400	90050440	9580	9580	9580	9580	500
437	20240215	135300	85260440	9590	9590	9590	9590	41
438	20240215	135200	84867250	9590	9590	9590	9590	0
439	20240215	135100	84867250	9590	9590	9590	9590	0
440	20240215	135000	84867250	9590	9590	9590	9590	0
441	20240215	134900	84867250	9590	9590	9590	9590	17
442	20240215	134800	84704220	9590	9590	9590	9590	2
443	20240215	134700	84685040	9590	9590	9590	9590	0
444	20240215	134600	84685040	9590	9590	9590	9590	2
445	20240215	134500	84665860	9590	9590	9590	9590	0
446	20240215	134400	84665860	9590	9590	9590	9590	0
447	20240215	134300	84665860	9590	9590	9590	9590	0
448	20240215	134200	84665860	9590	9590	9590	9590	0
449	20240215	134100	84665860	9590	9590	9590	9590	0
450	20240215	134000	84665860	9590	9590	9590	9590	4
451	20240215	133900	84627500	9590	9590	9590	9590	0
452	20240215	133800	84627500	9590	9590	9590	9590	0
453	20240215	133700	84627500	9590	9590	9590	9590	20
454	20240215	133600	84435700	9590	9590	9590	9590	0
455	20240215	133500	84435700	9590	9590	9590	9590	10
456	20240215	133400	84339800	9590	9590	9590	9590	0
457	20240215	133300	84339800	9590	9590	9590	9590	10
458	20240215	133200	84243900	9560	9560	9560	9560	0
459	20240215	133100	84243900	9560	9560	9560	9560	0
460	20240215	133000	84243900	9560	9560	9560	9560	200
461	20240215	132900	82331900	9560	9560	9560	9560	46
462	20240215	132800	81892140	9560	9560	9560	9560	0
463	20240215	132700	81892140	9560	9560	9560	9560	0
464	20240215	132600	81892140	9560	9560	9560	9560	0
465	20240215	132500	81892140	9560	9560	9560	9560	0
466	20240215	132400	81892140	9560	9560	9560	9560	0
467	20240215	132300	81892140	9560	9560	9560	9560	0
468	20240215	132200	81892140	9560	9560	9560	9560	0
469	20240215	132100	81892140	9560	9560	9560	9560	0
470	20240215	132000	81892140	9560	9560	9560	9560	0
471	20240215	131900	81892140	9560	9560	9560	9560	0
472	20240215	131800	81892140	9560	9560	9560	9560	0
473	20240215	131700	81892140	9560	9560	9560	9560	53
474	20240215	131600	81385460	9560	9560	9560	9560	0
475	20240215	131500	81385460	9560	9560	9560	9560	3
476	20240215	131400	81356780	9560	9560	9560	9560	0
477	20240215	131300	81356780	9560	9560	9560	9560	0
478	20240215	131200	81356780	9560	9560	9560	9560	0
479	20240215	131100	81356780	9560	9560	9560	9560	0
480	20240215	131000	81356780	9560	9560	9560	9560	0
481	20240215	130900	81356780	9560	9560	9560	9560	1
482	20240215	130800	81347220	9560	9560	9560	9560	0
483	20240215	130700	81347220	9560	9560	9560	9560	0
484	20240215	130600	81347220	9560	9560	9560	9560	93
485	20240215	130500	80458140	9600	9600	9600	9600	0
486	20240215	130400	80458140	9600	9600	9600	9600	1
487	20240215	130300	80448540	9560	9560	9560	9560	0
488	20240215	130200	80448540	9560	9560	9560	9560	0
489	20240215	130100	80448540	9560	9560	9560	9560	0
490	20240215	130000	80448540	9560	9560	9560	9560	0
491	20240215	125900	80448540	9560	9560	9560	9560	0
492	20240215	125800	80448540	9560	9580	9580	9560	200
493	20240215	125700	78536240	9600	9600	9600	9600	0
494	20240215	125600	78536240	9600	9600	9600	9600	5
495	20240215	125500	78488240	9600	9600	9600	9600	1
496	20240215	125400	78478640	9570	9570	9570	9570	0
497	20240215	125300	78478640	9570	9570	9570	9570	0
498	20240215	125200	78478640	9570	9570	9570	9570	0
499	20240215	125100	78478640	9570	9570	9570	9570	0
500	20240215	125000	78478640	9570	9570	9570	9570	0
501	20240215	124900	78478640	9570	9570	9570	9570	0
502	20240215	124800	78478640	9570	9570	9570	9570	270
503	20240215	124700	75894740	9570	9570	9570	9570	0
504	20240215	124600	75894740	9570	9580	9580	9570	95
505	20240215	124500	74985580	9570	9570	9570	9570	0
506	20240215	124400	74985580	9570	9570	9570	9570	0
507	20240215	124300	74985580	9570	9570	9570	9570	0
508	20240215	124200	74985580	9570	9570	9570	9570	0
509	20240215	124100	74985580	9570	9570	9570	9570	0
510	20240215	124000	74985580	9570	9570	9570	9570	0
511	20240215	123900	74985580	9570	9570	9570	9570	0
512	20240215	123800	74985580	9570	9570	9570	9570	0
513	20240215	123700	74985580	9570	9570	9570	9570	0
514	20240215	123600	74985580	9570	9570	9570	9570	0
515	20240215	123500	74985580	9570	9570	9570	9570	0
516	20240215	123400	74985580	9570	9570	9570	9570	0
517	20240215	123300	74985580	9570	9570	9570	9570	0
518	20240215	123200	74985580	9570	9570	9570	9570	0
519	20240215	123100	74985580	9570	9570	9570	9570	0
520	20240215	123000	74985580	9570	9570	9570	9570	0
521	20240215	122900	74985580	9570	9570	9570	9570	0
522	20240215	122800	74985580	9570	9590	9590	9570	700
523	20240215	122700	68286550	9610	9610	9610	9610	11
524	20240215	122600	68180840	9610	9610	9610	9610	0
525	20240215	122500	68180840	9610	9610	9610	9610	0
526	20240215	122400	68180840	9610	9610	9610	9610	0
527	20240215	122300	68180840	9610	9610	9610	9610	0
528	20240215	122200	68180840	9610	9610	9610	9610	8
529	20240215	122100	68103960	9610	9610	9610	9610	0
530	20240215	122000	68103960	9610	9610	9610	9610	0
531	20240215	121900	68103960	9610	9610	9610	9610	0
532	20240215	121800	68103960	9610	9610	9610	9610	0
533	20240215	121700	68103960	9610	9610	9610	9610	0
534	20240215	121600	68103960	9610	9610	9610	9610	0
535	20240215	121500	68103960	9610	9610	9610	9610	4
536	20240215	121400	68065520	9610	9610	9610	9610	0
537	20240215	121300	68065520	9610	9610	9610	9610	0
538	20240215	121200	68065520	9610	9610	9610	9610	0
539	20240215	121100	68065520	9610	9610	9610	9610	0
540	20240215	121000	68065520	9610	9610	9610	9610	0
541	20240215	120900	68065520	9610	9610	9610	9610	0
542	20240215	120800	68065520	9610	9610	9610	9610	0
543	20240215	120700	68065520	9610	9610	9610	9610	0
544	20240215	120600	68065520	9610	9610	9610	9610	0
545	20240215	120500	68065520	9610	9610	9610	9610	1
546	20240215	120400	68055910	9560	9560	9560	9560	1
547	20240215	120300	68046350	9550	9550	9550	9550	0
548	20240215	120200	68046350	9550	9550	9550	9550	0
549	20240215	120100	68046350	9550	9550	9550	9550	0
550	20240215	120000	68046350	9550	9550	9550	9550	0
551	20240215	115900	68046350	9550	9550	9550	9550	0
552	20240215	115800	68046350	9550	9550	9550	9550	0
553	20240215	115700	68046350	9550	9550	9550	9550	0
554	20240215	115600	68046350	9550	9550	9550	9550	0
555	20240215	115500	68046350	9550	9550	9550	9550	1
556	20240215	115400	68036800	9610	9610	9610	9610	0
557	20240215	115300	68036800	9610	9610	9610	9610	0
558	20240215	115200	68036800	9610	9610	9610	9610	0
559	20240215	115100	68036800	9610	9610	9610	9610	0
560	20240215	115000	68036800	9610	9610	9610	9610	0
561	20240215	114900	68036800	9610	9610	9610	9610	0
562	20240215	114800	68036800	9610	9610	9610	9610	0
563	20240215	114700	68036800	9610	9610	9610	9610	1
564	20240215	114600	68027190	9550	9550	9550	9550	0
565	20240215	114500	68027190	9550	9550	9550	9550	0
566	20240215	114400	68027190	9550	9550	9550	9550	0
567	20240215	114300	68027190	9550	9550	9550	9550	8
568	20240215	114200	67950790	9550	9550	9550	9550	0
569	20240215	114100	67950790	9550	9550	9550	9550	0
570	20240215	114000	67950790	9550	9550	9550	9550	0
571	20240215	113900	67950790	9550	9550	9550	9550	0
572	20240215	113800	67950790	9550	9550	9550	9550	0
573	20240215	113700	67950790	9550	9550	9550	9550	0
574	20240215	113600	67950790	9550	9550	9550	9550	0
575	20240215	113500	67950790	9550	9550	9550	9550	0
576	20240215	113400	67950790	9550	9550	9550	9550	0
577	20240215	113300	67950790	9550	9550	9550	9550	0
578	20240215	113200	67950790	9550	9550	9550	9550	0
579	20240215	113100	67950790	9550	9550	9550	9550	0
580	20240215	113000	67950790	9550	9550	9550	9550	0
581	20240215	112900	67950790	9550	9580	9580	9550	5
582	20240215	112800	67903010	9600	9600	9600	9600	0
583	20240215	112700	67903010	9600	9600	9600	9600	0
584	20240215	112600	67903010	9600	9600	9600	9600	1
585	20240215	112500	67893410	9600	9600	9600	9600	0
586	20240215	112400	67893410	9600	9600	9600	9600	0
587	20240215	112300	67893410	9600	9600	9600	9600	6
588	20240215	112200	67835810	9540	9540	9540	9540	0
589	20240215	112100	67835810	9540	9540	9540	9540	0
590	20240215	112000	67835810	9540	9540	9540	9540	0
591	20240215	111900	67835810	9540	9540	9540	9540	50
592	20240215	111800	67358810	9530	9530	9530	9530	0
593	20240215	111700	67358810	9530	9570	9570	9530	829
594	20240215	111600	59444010	9560	9610	9610	9560	11
595	20240215	111500	59338800	9560	9560	9560	9560	0
596	20240215	111400	59338800	9560	9560	9560	9560	0
597	20240215	111300	59338800	9560	9560	9560	9560	0
598	20240215	111200	59338800	9560	9560	9560	9560	0
599	20240215	111100	59338800	9560	9560	9560	9560	0
600	20240215	111000	59338800	9560	9560	9560	9560	0
601	20240215	110900	59338800	9560	9560	9560	9560	0
602	20240215	110800	59338800	9560	9560	9560	9560	0
603	20240215	110700	59338800	9560	9560	9560	9560	0
604	20240215	110600	59338800	9560	9560	9560	9560	0
605	20240215	110500	59338800	9560	9560	9560	9560	0
606	20240215	110400	59338800	9560	9560	9560	9560	0
607	20240215	110300	59338800	9560	9560	9560	9560	11
608	20240215	110200	59233640	9560	9560	9560	9560	0
609	20240215	110100	59233640	9560	9560	9560	9560	4
610	20240215	110000	59195400	9560	9560	9560	9560	0
611	20240215	105900	59195400	9560	9560	9560	9560	0
612	20240215	105800	59195400	9560	9560	9560	9560	0
613	20240215	105700	59195400	9560	9560	9560	9560	0
614	20240215	105600	59195400	9560	9560	9560	9560	0
615	20240215	105500	59195400	9560	9560	9560	9560	0
616	20240215	105400	59195400	9560	9560	9560	9560	0
617	20240215	105300	59195400	9560	9560	9560	9560	0
618	20240215	105200	59195400	9560	9560	9560	9560	0
619	20240215	105100	59195400	9560	9560	9560	9560	0
620	20240215	105000	59195400	9560	9560	9560	9560	4
621	20240215	104900	59157160	9560	9560	9560	9560	0
622	20240215	104800	59157160	9560	9560	9560	9560	200
623	20240215	104700	57245160	9560	9560	9560	9560	0
624	20240215	104600	57245160	9560	9560	9560	9560	0
625	20240215	104500	57245160	9560	9560	9560	9560	0
626	20240215	104400	57245160	9560	9560	9560	9560	0
627	20240215	104300	57245160	9560	9560	9560	9560	0
628	20240215	104200	57245160	9560	9560	9560	9560	0
629	20240215	104100	57245160	9560	9560	9560	9560	0
630	20240215	104000	57245160	9560	9560	9560	9560	0
631	20240215	103900	57245160	9560	9560	9560	9560	40
632	20240215	103800	56862760	9560	9560	9560	9560	0
633	20240215	103700	56862760	9560	9560	9560	9560	4
634	20240215	103600	56824520	9610	9610	9610	9610	0
635	20240215	103500	56824520	9610	9610	9610	9610	0
636	20240215	103400	56824520	9610	9610	9610	9610	0
637	20240215	103300	56824520	9610	9610	9610	9610	0
638	20240215	103200	56824520	9610	9610	9610	9610	0
639	20240215	103100	56824520	9610	9610	9610	9610	0
640	20240215	103000	56824520	9610	9610	9610	9610	0
641	20240215	102900	56824520	9610	9610	9610	9610	0
642	20240215	102800	56824520	9610	9610	9610	9610	0
643	20240215	102700	56824520	9610	9610	9610	9610	0
644	20240215	102600	56824520	9610	9610	9610	9610	0
645	20240215	102500	56824520	9610	9610	9610	9610	1
646	20240215	102400	56814910	9560	9560	9560	9560	0
647	20240215	102300	56814910	9560	9560	9560	9560	0
648	20240215	102200	56814910	9560	9560	9560	9560	0
649	20240215	102100	56814910	9560	9560	9560	9560	0
650	20240215	102000	56814910	9560	9560	9560	9560	0
651	20240215	101900	56814910	9560	9560	9560	9560	0
652	20240215	101800	56814910	9560	9560	9560	9560	0
653	20240215	101700	56814910	9560	9560	9560	9560	54
654	20240215	101600	56298670	9570	9570	9570	9570	0
655	20240215	101500	56298670	9570	9640	9640	9570	842
656	20240215	101400	48231710	9640	9640	9640	9640	0
657	20240215	101300	48231710	9640	9640	9640	9640	0
658	20240215	101200	48231710	9640	9640	9640	9640	3
659	20240215	101100	48202790	9640	9640	9640	9640	7
660	20240215	101000	48135310	9580	9580	9580	9580	0
661	20240215	100900	48135310	9580	9580	9580	9580	0
662	20240215	100800	48135310	9580	9580	9580	9580	1
663	20240215	100700	48125730	9580	9580	9580	9580	0
664	20240215	100600	48125730	9580	9580	9580	9580	0
665	20240215	100500	48125730	9580	9580	9580	9580	0
666	20240215	100400	48125730	9580	9580	9580	9580	0
667	20240215	100300	48125730	9580	9580	9580	9580	0
668	20240215	100200	48125730	9580	9580	9580	9580	0
669	20240215	100100	48125730	9580	9580	9580	9580	0
670	20240215	100000	48125730	9580	9580	9580	9580	0
671	20240215	095900	48125730	9580	9580	9580	9580	208
672	20240215	095800	46133090	9580	9580	9580	9580	0
673	20240215	095700	46133090	9580	9580	9580	9580	0
674	20240215	095600	46133090	9580	9580	9580	9580	0
675	20240215	095500	46133090	9580	9580	9580	9580	0
676	20240215	095400	46133090	9580	9580	9580	9580	0
677	20240215	095300	46133090	9580	9580	9580	9580	0
678	20240215	095200	46133090	9580	9580	9580	9580	0
679	20240215	095100	46133090	9580	9580	9580	9580	203
680	20240215	095000	44188350	9580	9580	9580	9580	0
681	20240215	094900	44188350	9580	9580	9580	9580	0
682	20240215	094800	44188350	9580	9580	9580	9580	0
683	20240215	094700	44188350	9580	9580	9580	9580	0
684	20240215	094600	44188350	9580	9600	9600	9580	6
685	20240215	094500	44130770	9640	9640	9640	9640	2
686	20240215	094400	44111490	9640	9640	9640	9640	0
687	20240215	094300	44111490	9640	9640	9640	9640	0
688	20240215	094200	44111490	9640	9640	9640	9640	0
689	20240215	094100	44111490	9640	9640	9640	9640	0
690	20240215	094000	44111490	9640	9640	9640	9640	0
691	20240215	093900	44111490	9640	9640	9640	9640	1
692	20240215	093800	44101850	9600	9640	9640	9600	22
693	20240215	093700	43890570	9650	9650	9650	9650	0
694	20240215	093600	43890570	9650	9650	9650	9650	0
695	20240215	093500	43890570	9650	9650	9650	9650	0
696	20240215	093400	43890570	9650	9650	9650	9650	0
697	20240215	093300	43890570	9650	9650	9650	9650	0
698	20240215	093200	43890570	9650	9650	9650	9650	0
699	20240215	093100	43890570	9650	9650	9650	9650	1
700	20240215	093000	43880920	9650	9650	9650	9650	1
701	20240215	092900	43871270	9650	9650	9650	9650	2
702	20240215	092800	43851970	9650	9650	9650	9650	4
703	20240215	092700	43813370	9640	9640	9640	9640	0
704	20240215	092600	43813370	9640	9640	9640	9640	0
705	20240215	092500	43813370	9640	9640	9640	9640	50
706	20240215	092400	43331370	9650	9650	9650	9650	104
707	20240215	092300	42327770	9640	9650	9650	9640	378
708	20240215	092200	38683840	9650	9660	9660	9650	280
709	20240215	092100	35981760	9700	9690	9700	9690	50
710	20240215	092000	35496980	9750	9750	9750	9750	0
711	20240215	091900	35496980	9750	9750	9750	9750	0
712	20240215	091800	35496980	9750	9750	9750	9750	6
713	20240215	091700	35438480	9730	9650	9730	9650	2032
714	20240215	091600	15737450	9700	9700	9700	9700	0
715	20240215	091500	15737450	9700	9700	9700	9700	151
716	20240215	091400	14272750	9650	9670	9670	9650	600
717	20240215	091300	8482720	9670	9670	9670	9670	2
718	20240215	091200	8463380	9700	9700	9700	9700	0
719	20240215	091100	8463380	9700	9700	9700	9700	2
720	20240215	091000	8443980	9700	9700	9700	9700	0
721	20240215	090900	8443980	9700	9700	9700	9700	0
722	20240215	090800	8443980	9700	9700	9700	9700	2
723	20240215	090700	8424580	9650	9660	9660	9650	400
724	20240215	090600	4564550	9650	9650	9650	9650	0
725	20240215	090500	4564550	9650	9650	9650	9650	0
726	20240215	090400	4564550	9650	9650	9650	9650	0
727	20240215	090300	4564550	9650	9650	9650	9650	50
728	20240215	090200	4082050	9650	9650	9650	9650	0
729	20240215	090100	4082050	9650	9650	9650	9650	421
730	20240215	090000	19400	9700	9700	9700	9700	2