KissMeData/340930/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211000	311202400	9980	9980	9980	9980	541
3	20240215	210900	311202400	9980	9980	9980	9980	0
4	20240215	210800	311202400	9980	9980	9980	9980	0
5	20240215	210700	311202400	9980	9980	9980	9980	0
6	20240215	210600	311202400	9980	9980	9980	9980	0
7	20240215	210500	311202400	9980	9980	9980	9980	0
8	20240215	210400	311202400	9980	9980	9980	9980	0
9	20240215	210300	311202400	9980	9980	9980	9980	0
10	20240215	210200	311202400	9980	9980	9980	9980	0
11	20240215	210100	311202400	9980	9980	9980	9980	0
12	20240215	210000	311202400	9980	9980	9980	9980	0
13	20240215	205900	311202400	9980	9980	9980	9980	0
14	20240215	205800	311202400	9980	9980	9980	9980	0
15	20240215	205700	311202400	9980	9980	9980	9980	0
16	20240215	205600	311202400	9980	9980	9980	9980	0
17	20240215	205500	311202400	9980	9980	9980	9980	0
18	20240215	205400	311202400	9980	9980	9980	9980	0
19	20240215	205300	311202400	9980	9980	9980	9980	0
20	20240215	205200	311202400	9980	9980	9980	9980	0
21	20240215	205100	311202400	9980	9980	9980	9980	0
22	20240215	205000	311202400	9980	9980	9980	9980	0
23	20240215	204900	311202400	9980	9980	9980	9980	0
24	20240215	204800	311202400	9980	9980	9980	9980	0
25	20240215	204700	311202400	9980	9980	9980	9980	0
26	20240215	204600	311202400	9980	9980	9980	9980	0
27	20240215	204500	311202400	9980	9980	9980	9980	0
28	20240215	204400	311202400	9980	9980	9980	9980	0
29	20240215	204300	311202400	9980	9980	9980	9980	0
30	20240215	204200	311202400	9980	9980	9980	9980	0
31	20240215	204100	311202400	9980	9980	9980	9980	0
32	20240215	204000	311202400	9980	9980	9980	9980	541
33	20240215	203900	311202400	9980	9980	9980	9980	0
34	20240215	203800	311202400	9980	9980	9980	9980	0
35	20240215	203700	311202400	9980	9980	9980	9980	0
36	20240215	203600	311202400	9980	9980	9980	9980	0
37	20240215	203500	311202400	9980	9980	9980	9980	0
38	20240215	203400	311202400	9980	9980	9980	9980	0
39	20240215	203300	311202400	9980	9980	9980	9980	0
40	20240215	203200	311202400	9980	9980	9980	9980	0
41	20240215	203100	311202400	9980	9980	9980	9980	0
42	20240215	203000	311202400	9980	9980	9980	9980	0
43	20240215	202900	311202400	9980	9980	9980	9980	0
44	20240215	202800	311202400	9980	9980	9980	9980	0
45	20240215	202700	311202400	9980	9980	9980	9980	0
46	20240215	202600	311202400	9980	9980	9980	9980	0
47	20240215	202500	311202400	9980	9980	9980	9980	0
48	20240215	202400	311202400	9980	9980	9980	9980	0
49	20240215	202300	311202400	9980	9980	9980	9980	0
50	20240215	202200	311202400	9980	9980	9980	9980	0
51	20240215	202100	311202400	9980	9980	9980	9980	0
52	20240215	202000	311202400	9980	9980	9980	9980	0
53	20240215	201900	311202400	9980	9980	9980	9980	0
54	20240215	201800	311202400	9980	9980	9980	9980	0
55	20240215	201700	311202400	9980	9980	9980	9980	0
56	20240215	201600	311202400	9980	9980	9980	9980	0
57	20240215	201500	311202400	9980	9980	9980	9980	0
58	20240215	201400	311202400	9980	9980	9980	9980	0
59	20240215	201300	311202400	9980	9980	9980	9980	0
60	20240215	201200	311202400	9980	9980	9980	9980	0
61	20240215	201100	311202400	9980	9980	9980	9980	0
62	20240215	201000	311202400	9980	9980	9980	9980	541
63	20240215	200900	311202400	9980	9980	9980	9980	0
64	20240215	200800	311202400	9980	9980	9980	9980	0
65	20240215	200700	311202400	9980	9980	9980	9980	0
66	20240215	200600	311202400	9980	9980	9980	9980	0
67	20240215	200500	311202400	9980	9980	9980	9980	0
68	20240215	200400	311202400	9980	9980	9980	9980	0
69	20240215	200300	311202400	9980	9980	9980	9980	0
70	20240215	200200	311202400	9980	9980	9980	9980	0
71	20240215	200100	311202400	9980	9980	9980	9980	0
72	20240215	200000	311202400	9980	9980	9980	9980	0
73	20240215	195900	311202400	9980	9980	9980	9980	0
74	20240215	195800	311202400	9980	9980	9980	9980	0
75	20240215	195700	311202400	9980	9980	9980	9980	0
76	20240215	195600	311202400	9980	9980	9980	9980	0
77	20240215	195500	311202400	9980	9980	9980	9980	0
78	20240215	195400	311202400	9980	9980	9980	9980	0
79	20240215	195300	311202400	9980	9980	9980	9980	0
80	20240215	195200	311202400	9980	9980	9980	9980	0
81	20240215	195100	311202400	9980	9980	9980	9980	0
82	20240215	195000	311202400	9980	9980	9980	9980	0
83	20240215	194900	311202400	9980	9980	9980	9980	0
84	20240215	194800	311202400	9980	9980	9980	9980	0
85	20240215	194700	311202400	9980	9980	9980	9980	0
86	20240215	194600	311202400	9980	9980	9980	9980	0
87	20240215	194500	311202400	9980	9980	9980	9980	0
88	20240215	194400	311202400	9980	9980	9980	9980	0
89	20240215	194300	311202400	9980	9980	9980	9980	0
90	20240215	194200	311202400	9980	9980	9980	9980	0
91	20240215	194100	311202400	9980	9980	9980	9980	0
92	20240215	194000	311202400	9980	9980	9980	9980	541
93	20240215	193900	311202400	9980	9980	9980	9980	0
94	20240215	193800	311202400	9980	9980	9980	9980	0
95	20240215	193700	311202400	9980	9980	9980	9980	0
96	20240215	193600	311202400	9980	9980	9980	9980	0
97	20240215	193500	311202400	9980	9980	9980	9980	0
98	20240215	193400	311202400	9980	9980	9980	9980	0
99	20240215	193300	311202400	9980	9980	9980	9980	0
100	20240215	193200	311202400	9980	9980	9980	9980	0
101	20240215	193100	311202400	9980	9980	9980	9980	0
102	20240215	193000	311202400	9980	9980	9980	9980	0
103	20240215	192900	311202400	9980	9980	9980	9980	0
104	20240215	192800	311202400	9980	9980	9980	9980	0
105	20240215	192700	311202400	9980	9980	9980	9980	0
106	20240215	192600	311202400	9980	9980	9980	9980	0
107	20240215	192500	311202400	9980	9980	9980	9980	0
108	20240215	192400	311202400	9980	9980	9980	9980	0
109	20240215	192300	311202400	9980	9980	9980	9980	0
110	20240215	192200	311202400	9980	9980	9980	9980	0
111	20240215	192100	311202400	9980	9980	9980	9980	0
112	20240215	192000	311202400	9980	9980	9980	9980	0
113	20240215	191900	311202400	9980	9980	9980	9980	0
114	20240215	191800	311202400	9980	9980	9980	9980	0
115	20240215	191700	311202400	9980	9980	9980	9980	0
116	20240215	191600	311202400	9980	9980	9980	9980	0
117	20240215	191500	311202400	9980	9980	9980	9980	0
118	20240215	191400	311202400	9980	9980	9980	9980	0
119	20240215	191300	311202400	9980	9980	9980	9980	0
120	20240215	191200	311202400	9980	9980	9980	9980	0
121	20240215	191100	311202400	9980	9980	9980	9980	0
122	20240215	191000	311202400	9980	9980	9980	9980	541
123	20240215	190900	311202400	9980	9980	9980	9980	0
124	20240215	190800	311202400	9980	9980	9980	9980	0
125	20240215	190700	311202400	9980	9980	9980	9980	0
126	20240215	190600	311202400	9980	9980	9980	9980	0
127	20240215	190500	311202400	9980	9980	9980	9980	0
128	20240215	190400	311202400	9980	9980	9980	9980	0
129	20240215	190300	311202400	9980	9980	9980	9980	0
130	20240215	190200	311202400	9980	9980	9980	9980	0
131	20240215	190100	311202400	9980	9980	9980	9980	0
132	20240215	190000	311202400	9980	9980	9980	9980	0
133	20240215	185900	311202400	9980	9980	9980	9980	0
134	20240215	185800	311202400	9980	9980	9980	9980	0
135	20240215	185700	311202400	9980	9980	9980	9980	0
136	20240215	185600	311202400	9980	9980	9980	9980	0
137	20240215	185500	311202400	9980	9980	9980	9980	0
138	20240215	185400	311202400	9980	9980	9980	9980	0
139	20240215	185300	311202400	9980	9980	9980	9980	0
140	20240215	185200	311202400	9980	9980	9980	9980	0
141	20240215	185100	311202400	9980	9980	9980	9980	0
142	20240215	185000	311202400	9980	9980	9980	9980	0
143	20240215	184900	311202400	9980	9980	9980	9980	0
144	20240215	184800	311202400	9980	9980	9980	9980	0
145	20240215	184700	311202400	9980	9980	9980	9980	0
146	20240215	184600	311202400	9980	9980	9980	9980	0
147	20240215	184500	311202400	9980	9980	9980	9980	0
148	20240215	184400	311202400	9980	9980	9980	9980	0
149	20240215	184300	311202400	9980	9980	9980	9980	0
150	20240215	184200	311202400	9980	9980	9980	9980	0
151	20240215	184100	311202400	9980	9980	9980	9980	0
152	20240215	184000	311202400	9980	9980	9980	9980	541
153	20240215	183900	311202400	9980	9980	9980	9980	0
154	20240215	183800	311202400	9980	9980	9980	9980	0
155	20240215	183700	311202400	9980	9980	9980	9980	0
156	20240215	183600	311202400	9980	9980	9980	9980	0
157	20240215	183500	311202400	9980	9980	9980	9980	0
158	20240215	183400	311202400	9980	9980	9980	9980	0
159	20240215	183300	311202400	9980	9980	9980	9980	0
160	20240215	183200	311202400	9980	9980	9980	9980	0
161	20240215	183100	311202400	9980	9980	9980	9980	0
162	20240215	183000	311202400	9980	9980	9980	9980	0
163	20240215	182900	311202400	9980	9980	9980	9980	0
164	20240215	182800	311202400	9980	9980	9980	9980	0
165	20240215	182700	311202400	9980	9980	9980	9980	0
166	20240215	182600	311202400	9980	9980	9980	9980	0
167	20240215	182500	311202400	9980	9980	9980	9980	0
168	20240215	182400	311202400	9980	9980	9980	9980	0
169	20240215	182300	311202400	9980	9980	9980	9980	0
170	20240215	182200	311202400	9980	9980	9980	9980	0
171	20240215	182100	311202400	9980	9980	9980	9980	0
172	20240215	182000	311202400	9980	9980	9980	9980	0
173	20240215	181900	311202400	9980	9980	9980	9980	0
174	20240215	181800	311202400	9980	9980	9980	9980	0
175	20240215	181700	311202400	9980	9980	9980	9980	0
176	20240215	181600	311202400	9980	9980	9980	9980	0
177	20240215	181500	311202400	9980	9980	9980	9980	0
178	20240215	181400	311202400	9980	9980	9980	9980	0
179	20240215	181300	311202400	9980	9980	9980	9980	0
180	20240215	181200	311202400	9980	9980	9980	9980	0
181	20240215	181100	311202400	9980	9980	9980	9980	0
182	20240215	181000	311202400	9980	9980	9980	9980	541
183	20240215	180900	311202400	9980	9980	9980	9980	0
184	20240215	180800	311202400	9980	9980	9980	9980	0
185	20240215	180700	311202400	9980	9980	9980	9980	0
186	20240215	180600	311202400	9980	9980	9980	9980	0
187	20240215	180500	311202400	9980	9980	9980	9980	0
188	20240215	180400	311202400	9980	9980	9980	9980	0
189	20240215	180300	311202400	9980	9980	9980	9980	0
190	20240215	180200	311202400	9980	9980	9980	9980	0
191	20240215	180100	311202400	9980	9980	9980	9980	0
192	20240215	180000	311202400	9980	9980	9980	9980	0
193	20240215	175900	311202400	9980	9980	9980	9980	0
194	20240215	175800	311202400	9980	9980	9980	9980	0
195	20240215	175700	311202400	9980	9980	9980	9980	0
196	20240215	175600	311202400	9980	9980	9980	9980	0
197	20240215	175500	311202400	9980	9980	9980	9980	0
198	20240215	175400	311202400	9980	9980	9980	9980	0
199	20240215	175300	311202400	9980	9980	9980	9980	0
200	20240215	175200	311202400	9980	9980	9980	9980	0
201	20240215	175100	311202400	9980	9980	9980	9980	0
202	20240215	175000	311202400	9980	9980	9980	9980	0
203	20240215	174900	311202400	9980	9980	9980	9980	0
204	20240215	174800	311202400	9980	9980	9980	9980	0
205	20240215	174700	311202400	9980	9980	9980	9980	0
206	20240215	174600	311202400	9980	9980	9980	9980	0
207	20240215	174500	311202400	9980	9980	9980	9980	0
208	20240215	174400	311202400	9980	9980	9980	9980	0
209	20240215	174300	311202400	9980	9980	9980	9980	0
210	20240215	174200	311202400	9980	9980	9980	9980	0
211	20240215	174100	311202400	9980	9980	9980	9980	0
212	20240215	174000	311202400	9980	9980	9980	9980	541
213	20240215	173900	311202400	9980	9980	9980	9980	0
214	20240215	173800	311202400	9980	9980	9980	9980	0
215	20240215	173700	311202400	9980	9980	9980	9980	0
216	20240215	173600	311202400	9980	9980	9980	9980	0
217	20240215	173500	311202400	9980	9980	9980	9980	0
218	20240215	173400	311202400	9980	9980	9980	9980	0
219	20240215	173300	311202400	9980	9980	9980	9980	0
220	20240215	173200	311202400	9980	9980	9980	9980	0
221	20240215	173100	311202400	9980	9980	9980	9980	0
222	20240215	173000	311202400	9980	9980	9980	9980	0
223	20240215	172900	311202400	9980	9980	9980	9980	0
224	20240215	172800	311202400	9980	9980	9980	9980	0
225	20240215	172700	311202400	9980	9980	9980	9980	0
226	20240215	172600	311202400	9980	9980	9980	9980	0
227	20240215	172500	311202400	9980	9980	9980	9980	0
228	20240215	172400	311202400	9980	9980	9980	9980	0
229	20240215	172300	311202400	9980	9980	9980	9980	0
230	20240215	172200	311202400	9980	9980	9980	9980	0
231	20240215	172100	311202400	9980	9980	9980	9980	0
232	20240215	172000	311202400	9980	9980	9980	9980	0
233	20240215	171900	311202400	9980	9980	9980	9980	0
234	20240215	171800	311202400	9980	9980	9980	9980	0
235	20240215	171700	311202400	9980	9980	9980	9980	0
236	20240215	171600	311202400	9980	9980	9980	9980	0
237	20240215	171500	311202400	9980	9980	9980	9980	0
238	20240215	171400	311202400	9980	9980	9980	9980	0
239	20240215	171300	311202400	9980	9980	9980	9980	0
240	20240215	171200	311202400	9980	9980	9980	9980	0
241	20240215	171100	311202400	9980	9980	9980	9980	0
242	20240215	171000	311202400	9980	9980	9980	9980	541
243	20240215	170900	311202400	9980	9980	9980	9980	0
244	20240215	170800	311202400	9980	9980	9980	9980	0
245	20240215	170700	311202400	9980	9980	9980	9980	0
246	20240215	170600	311202400	9980	9980	9980	9980	0
247	20240215	170500	311202400	9980	9980	9980	9980	0
248	20240215	170400	311202400	9980	9980	9980	9980	0
249	20240215	170300	311202400	9980	9980	9980	9980	0
250	20240215	170200	311202400	9980	9980	9980	9980	0
251	20240215	170100	311202400	9980	9980	9980	9980	0
252	20240215	170000	311202400	9980	9980	9980	9980	0
253	20240215	165900	311202400	9980	9980	9980	9980	0
254	20240215	165800	311202400	9980	9980	9980	9980	0
255	20240215	165700	311202400	9980	9980	9980	9980	0
256	20240215	165600	311202400	9980	9980	9980	9980	0
257	20240215	165500	311202400	9980	9980	9980	9980	0
258	20240215	165400	311202400	9980	9980	9980	9980	0
259	20240215	165300	311202400	9980	9980	9980	9980	0
260	20240215	165200	311202400	9980	9980	9980	9980	0
261	20240215	165100	311202400	9980	9980	9980	9980	0
262	20240215	165000	311202400	9980	9980	9980	9980	0
263	20240215	164900	311202400	9980	9980	9980	9980	0
264	20240215	164800	311202400	9980	9980	9980	9980	0
265	20240215	164700	311202400	9980	9980	9980	9980	0
266	20240215	164600	311202400	9980	9980	9980	9980	0
267	20240215	164500	311202400	9980	9980	9980	9980	0
268	20240215	164400	311202400	9980	9980	9980	9980	0
269	20240215	164300	311202400	9980	9980	9980	9980	0
270	20240215	164200	311202400	9980	9980	9980	9980	0
271	20240215	164100	311202400	9980	9980	9980	9980	0
272	20240215	164000	311202400	9980	9980	9980	9980	541
273	20240215	163900	311202400	9980	9980	9980	9980	0
274	20240215	163800	311202400	9980	9980	9980	9980	0
275	20240215	163700	311202400	9980	9980	9980	9980	0
276	20240215	163600	311202400	9980	9980	9980	9980	0
277	20240215	163500	311202400	9980	9980	9980	9980	0
278	20240215	163400	311202400	9980	9980	9980	9980	0
279	20240215	163300	311202400	9980	9980	9980	9980	0
280	20240215	163200	311202400	9980	9980	9980	9980	0
281	20240215	163100	311202400	9980	9980	9980	9980	0
282	20240215	163000	311202400	9980	9980	9980	9980	0
283	20240215	162900	311202400	9980	9980	9980	9980	0
284	20240215	162800	311202400	9980	9980	9980	9980	0
285	20240215	162700	311202400	9980	9980	9980	9980	0
286	20240215	162600	311202400	9980	9980	9980	9980	0
287	20240215	162500	311202400	9980	9980	9980	9980	0
288	20240215	162400	311202400	9980	9980	9980	9980	0
289	20240215	162300	311202400	9980	9980	9980	9980	0
290	20240215	162200	311202400	9980	9980	9980	9980	0
291	20240215	162100	311202400	9980	9980	9980	9980	0
292	20240215	162000	311202400	9980	9980	9980	9980	0
293	20240215	161900	311202400	9980	9980	9980	9980	0
294	20240215	161800	311202400	9980	9980	9980	9980	0
295	20240215	161700	311202400	9980	9980	9980	9980	0
296	20240215	161600	311202400	9980	9980	9980	9980	0
297	20240215	161500	311202400	9980	9980	9980	9980	0
298	20240215	161400	311202400	9980	9980	9980	9980	0
299	20240215	161300	311202400	9980	9980	9980	9980	0
300	20240215	161200	311202400	9980	9980	9980	9980	0
301	20240215	161100	311202400	9980	9980	9980	9980	0
302	20240215	161000	311202400	9980	9980	9980	9980	541
303	20240215	160900	311202400	9980	9980	9980	9980	0
304	20240215	160800	311202400	9980	9980	9980	9980	0
305	20240215	160700	311202400	9980	9980	9980	9980	0
306	20240215	160600	311202400	9980	9980	9980	9980	0
307	20240215	160500	311202400	9980	9980	9980	9980	0
308	20240215	160400	311202400	9980	9980	9980	9980	0
309	20240215	160300	311202400	9980	9980	9980	9980	0
310	20240215	160200	311202400	9980	9980	9980	9980	0
311	20240215	160100	311202400	9980	9980	9980	9980	0
312	20240215	160000	311202400	9980	9980	9980	9980	0
313	20240215	155900	311202400	9980	9980	9980	9980	0
314	20240215	155800	311202400	9980	9980	9980	9980	0
315	20240215	155700	311202400	9980	9980	9980	9980	0
316	20240215	155600	311202400	9980	9980	9980	9980	0
317	20240215	155500	311202400	9980	9980	9980	9980	0
318	20240215	155400	311202400	9980	9980	9980	9980	0
319	20240215	155300	311202400	9980	9980	9980	9980	0
320	20240215	155200	311202400	9980	9980	9980	9980	0
321	20240215	155100	311202400	9980	9980	9980	9980	0
322	20240215	155000	311202400	9980	9980	9980	9980	0
323	20240215	154900	311202400	9980	9980	9980	9980	0
324	20240215	154800	311202400	9980	9980	9980	9980	0
325	20240215	154700	311202400	9980	9980	9980	9980	0
326	20240215	154600	311202400	9980	9980	9980	9980	0
327	20240215	154500	311202400	9980	9980	9980	9980	0
328	20240215	154400	311202400	9980	9980	9980	9980	0
329	20240215	154300	311202400	9980	9980	9980	9980	0
330	20240215	154200	311202400	9980	9980	9980	9980	0
331	20240215	154100	311202400	9980	9980	9980	9980	0
332	20240215	154000	311202400	9980	9980	9980	9980	541
333	20240215	153900	311202400	9980	9980	9980	9980	0
334	20240215	153800	311202400	9980	9980	9980	9980	0
335	20240215	153700	311202400	9980	9980	9980	9980	0
336	20240215	153600	311202400	9980	9980	9980	9980	0
337	20240215	153500	311202400	9980	9980	9980	9980	0
338	20240215	153400	311202400	9980	9980	9980	9980	0
339	20240215	153300	311202400	9980	9980	9980	9980	0
340	20240215	153200	311202400	9980	9980	9980	9980	0
341	20240215	153100	311202400	9980	9980	9980	9980	0
342	20240215	153000	311202400	9980	9980	9980	9980	541
343	20240215	152900	305803220	10030	10030	10030	10030	0
344	20240215	152800	305803220	10030	10030	10030	10030	0
345	20240215	152700	305803220	10030	10030	10030	10030	0
346	20240215	152600	305803220	10030	10030	10030	10030	0
347	20240215	152500	305803220	10030	10030	10030	10030	0
348	20240215	152400	305803220	10030	10030	10030	10030	0
349	20240215	152300	305803220	10030	10030	10030	10030	0
350	20240215	152200	305803220	10030	10030	10030	10030	0
351	20240215	152100	305803220	10030	10030	10030	10030	0
352	20240215	152000	305803220	10030	10030	10030	10030	0
353	20240215	151900	305803220	10030	10030	10030	10030	35
354	20240215	151800	305452170	10030	10030	10030	10030	0
355	20240215	151700	305452170	10030	10030	10030	10030	0
356	20240215	151600	305452170	10030	10020	10030	10020	493
357	20240215	151500	300512300	10020	10010	10020	10010	2
358	20240215	151400	300492270	10020	10020	10020	10020	0
359	20240215	151300	300492270	10020	10020	10020	10020	1
360	20240215	151200	300482250	10020	10020	10020	10020	0
361	20240215	151100	300482250	10020	9970	10020	9970	2
362	20240215	151000	300462260	10020	10000	10020	9970	48
363	20240215	150900	299982900	10020	10020	10020	10020	50
364	20240215	150800	299481900	10020	10020	10020	10020	0
365	20240215	150700	299481900	10020	10020	10020	10020	15
366	20240215	150600	299331600	10020	10020	10020	10020	0
367	20240215	150500	299331600	10020	10020	10020	10020	0
368	20240215	150400	299331600	10020	10020	10020	10020	1
369	20240215	150300	299321580	10010	10010	10010	10010	0
370	20240215	150200	299321580	10010	10010	10010	10010	0
371	20240215	150100	299321580	10010	10010	10010	10010	9
372	20240215	150000	299231490	10020	10020	10020	10020	0
373	20240215	145900	299231490	10020	10020	10020	10020	2
374	20240215	145800	299211450	10010	10010	10010	10010	0
375	20240215	145700	299211450	10010	10010	10010	10010	1
376	20240215	145600	299201440	10020	10020	10020	10020	2
377	20240215	145500	299181400	10010	10000	10010	10000	1085
378	20240215	145400	288326220	10000	10000	10000	10000	31
379	20240215	145300	288016220	10000	10000	10000	10000	20
380	20240215	145200	287816220	10000	10000	10000	10000	0
381	20240215	145100	287816220	10000	10000	10000	9950	12
382	20240215	145000	287696720	9950	9950	9950	9950	10
383	20240215	144900	287597220	9990	9990	9990	9990	0
384	20240215	144800	287597220	9990	9990	9990	9990	18
385	20240215	144700	287417400	9950	9950	9950	9950	0
386	20240215	144600	287417400	9950	9990	9990	9950	103
387	20240215	144500	286390050	9990	9990	9990	9990	0
388	20240215	144400	286390050	9990	9990	9990	9990	19
389	20240215	144300	286200240	10000	10000	10000	10000	0
390	20240215	144200	286200240	10000	10000	10000	10000	5
391	20240215	144100	286150240	10000	10000	10000	10000	8
392	20240215	144000	286070240	10000	10000	10010	10000	159
393	20240215	143900	284480230	10010	10000	10010	10000	81
394	20240215	143800	283670220	10000	9990	10000	9990	10
395	20240215	143700	283570270	10000	10000	10000	10000	0
396	20240215	143600	283570270	10000	10000	10000	10000	0
397	20240215	143500	283570270	10000	10000	10000	10000	0
398	20240215	143400	283570270	10000	10000	10000	10000	0
399	20240215	143300	283570270	10000	10000	10000	10000	0
400	20240215	143200	283570270	10000	10000	10000	10000	105
401	20240215	143100	282520270	10010	10000	10010	10000	5
402	20240215	143000	282470260	10000	10000	10000	10000	178
403	20240215	142900	280690260	10000	10000	10000	10000	0
404	20240215	142800	280690260	10000	10000	10000	10000	1
405	20240215	142700	280680260	9990	9990	9990	9990	4
406	20240215	142600	280640300	10000	10000	10000	10000	6
407	20240215	142500	280580300	10000	10000	10000	10000	0
408	20240215	142400	280580300	10000	10000	10000	10000	0
409	20240215	142300	280580300	10000	10000	10000	10000	0
410	20240215	142200	280580300	10000	10000	10000	10000	0
411	20240215	142100	280580300	10000	10000	10000	10000	0
412	20240215	142000	280580300	10000	9960	10000	9960	2
413	20240215	141900	280560340	10000	10000	10000	10000	1
414	20240215	141800	280550340	9970	9970	9970	9970	0
415	20240215	141700	280550340	9970	9960	9970	9960	20
416	20240215	141600	280351030	9960	9990	9990	9960	223
417	20240215	141500	278125950	10000	9990	10000	9990	16
418	20240215	141400	277965960	10000	10000	10000	10000	582
419	20240215	141300	272145960	10010	10010	10010	10010	0
420	20240215	141200	272145960	10010	10000	10010	10000	12
421	20240215	141100	272025940	10000	10000	10000	10000	48
422	20240215	141000	271545940	10010	10010	10010	10010	6
423	20240215	140900	271485880	10000	10000	10000	10000	200
424	20240215	140800	269485880	10010	10010	10010	10010	100
425	20240215	140700	268484880	10010	10010	10010	10010	0
426	20240215	140600	268484880	10010	10010	10010	10010	0
427	20240215	140500	268484880	10010	10010	10010	10010	0
428	20240215	140400	268484880	10010	10010	10010	10010	1
429	20240215	140300	268474870	10010	10000	10010	10000	82
430	20240215	140200	267654830	10010	10010	10010	10010	0
431	20240215	140100	267654830	10010	10010	10010	10010	0
432	20240215	140000	267654830	10010	10010	10010	10010	0
433	20240215	135900	267654830	10010	10010	10010	10010	0
434	20240215	135800	267654830	10010	10010	10010	10010	0
435	20240215	135700	267654830	10010	10010	10010	10010	55
436	20240215	135600	267104280	10010	10010	10010	10010	10
437	20240215	135500	267004180	10010	10010	10010	10010	0
438	20240215	135400	267004180	10010	10010	10010	10010	0
439	20240215	135300	267004180	10010	10010	10010	10010	0
440	20240215	135200	267004180	10010	10000	10010	10000	13
441	20240215	135100	266874170	10010	10000	10010	10000	23
442	20240215	135000	266644140	10010	10000	10010	10000	2
443	20240215	134900	266624130	10000	10010	10010	10000	55
444	20240215	134800	266073630	10010	10010	10010	10010	0
445	20240215	134700	266073630	10010	10010	10010	10010	0
446	20240215	134600	266073630	10010	10010	10010	10010	300
447	20240215	134500	263070630	10010	10010	10010	10010	0
448	20240215	134400	263070630	10010	10010	10010	10010	6
449	20240215	134300	263010570	10000	10000	10010	10000	501
450	20240215	134200	257996180	10000	10000	10000	10000	3
451	20240215	134100	257966180	10000	10000	10000	10000	0
452	20240215	134000	257966180	10000	10000	10000	10000	4
453	20240215	133900	257926180	9990	9990	9990	9990	198
454	20240215	133800	255948160	9990	9990	9990	9990	10
455	20240215	133700	255848260	9990	9990	9990	9990	4
456	20240215	133600	255808300	10000	10000	10000	10000	0
457	20240215	133500	255808300	10000	10000	10000	10000	0
458	20240215	133400	255808300	10000	10000	10000	10000	0
459	20240215	133300	255808300	10000	9980	10000	9980	31
460	20240215	133200	255498900	10000	10000	10000	10000	0
461	20240215	133100	255498900	10000	10000	10000	10000	4
462	20240215	133000	255458900	9970	9970	9970	9970	25
463	20240215	132900	255209650	10010	10010	10010	10010	0
464	20240215	132800	255209650	10010	10010	10010	10010	0
465	20240215	132700	255209650	10010	10010	10010	10010	0
466	20240215	132600	255209650	10010	10010	10010	10010	0
467	20240215	132500	255209650	10010	10010	10010	9950	102
468	20240215	132400	254194630	9950	9950	9950	9950	50
469	20240215	132300	253697130	10010	10010	10010	10010	0
470	20240215	132200	253697130	10010	10010	10010	10010	10
471	20240215	132100	253597030	10010	10010	10010	10010	0
472	20240215	132000	253597030	10010	10010	10010	10010	0
473	20240215	131900	253597030	10010	10010	10010	10010	0
474	20240215	131800	253597030	10010	10010	10010	10010	2
475	20240215	131700	253577010	10010	10010	10010	10010	0
476	20240215	131600	253577010	10010	9950	10010	9950	40
477	20240215	131500	253178540	9950	9980	9980	9950	475
478	20240215	131400	248438700	9990	9990	9990	9990	46
479	20240215	131300	247979160	9990	10000	10000	9990	328
480	20240215	131200	244700220	10000	10000	10000	10000	4
481	20240215	131100	244660220	10000	10000	10000	10000	10
482	20240215	131000	244560220	10000	10000	10000	10000	0
483	20240215	130900	244560220	10000	10000	10000	10000	10
484	20240215	130800	244460220	10010	10010	10010	10010	512
485	20240215	130700	239335100	10030	10030	10030	10030	0
486	20240215	130600	239335100	10030	10010	10030	10010	131
487	20240215	130500	238022830	10010	10010	10010	10010	1
488	20240215	130400	238012820	10040	10020	10040	10010	131
489	20240215	130300	236700370	10030	10030	10030	10030	30
490	20240215	130200	236399470	10030	10030	10030	10030	0
491	20240215	130100	236399470	10030	10030	10030	10030	4
492	20240215	130000	236359350	10040	10040	10040	10040	0
493	20240215	125900	236359350	10040	10030	10040	10030	26
494	20240215	125800	236098550	10030	10020	10030	10010	11
495	20240215	125700	235988370	10010	10020	10020	10010	103
496	20240215	125600	234956330	10030	10030	10030	10030	2
497	20240215	125500	234936270	10040	10040	10040	10040	10
498	20240215	125400	234835870	10040	10030	10040	10030	8
499	20240215	125300	234755600	10040	10040	10040	10040	0
500	20240215	125200	234755600	10040	10040	10040	10040	0
501	20240215	125100	234755600	10040	10040	10040	10040	0
502	20240215	125000	234755600	10040	10040	10040	10040	0
503	20240215	124900	234755600	10040	10040	10040	10040	0
504	20240215	124800	234755600	10040	10010	10040	10010	11
505	20240215	124700	234645460	10010	10010	10010	10010	102
506	20240215	124600	233624440	10030	10030	10040	10030	6
507	20240215	124500	233564240	10040	10040	10040	10040	7
508	20240215	124400	233493960	10040	10040	10040	10040	0
509	20240215	124300	233493960	10040	10010	10040	10010	27
510	20240215	124200	233223000	10010	10030	10030	10010	103
511	20240215	124100	232191190	10040	10030	10040	10030	2
512	20240215	124000	232171120	10040	10040	10040	10040	0
513	20240215	123900	232171120	10040	10020	10040	10010	24
514	20240215	123800	231930740	10010	10010	10010	10010	0
515	20240215	123700	231930740	10010	10010	10010	10010	0
516	20240215	123600	231930740	10010	10010	10010	10010	20
517	20240215	123500	231730540	10050	10050	10050	10050	0
518	20240215	123400	231730540	10050	10050	10050	10050	20
519	20240215	123300	231529540	10050	10050	10050	10050	14
520	20240215	123200	231388840	10040	10030	10040	10030	40
521	20240215	123100	230987620	10010	10010	10010	10010	0
522	20240215	123000	230987620	10010	10000	10010	10000	1542
523	20240215	122900	215567030	10000	9980	10000	9980	1002
524	20240215	122800	205548560	9980	9980	9980	9980	0
525	20240215	122700	205548560	9980	9980	9980	9980	1
526	20240215	122600	205538580	9980	9980	9980	9980	0
527	20240215	122500	205538580	9980	9980	9980	9980	96
528	20240215	122400	204580500	9950	9950	9950	9950	0
529	20240215	122300	204580500	9950	9950	9950	9950	0
530	20240215	122200	204580500	9950	9950	9950	9950	4
531	20240215	122100	204540700	9950	9950	9950	9950	0
532	20240215	122000	204540700	9950	9940	9950	9930	1027
533	20240215	121900	194332410	9940	9940	9940	9940	0
534	20240215	121800	194332410	9940	9940	9940	9940	0
535	20240215	121700	194332410	9940	9940	9940	9940	84
536	20240215	121600	193497450	9940	9940	9940	9940	0
537	20240215	121500	193497450	9940	9940	9940	9940	0
538	20240215	121400	193497450	9940	9940	9940	9940	0
539	20240215	121300	193497450	9940	9940	9940	9940	0
540	20240215	121200	193497450	9940	9940	9940	9940	104
541	20240215	121100	192463690	9940	9940	9940	9940	0
542	20240215	121000	192463690	9940	9950	9950	9940	30
543	20240215	120900	192165440	9940	9940	9940	9940	0
544	20240215	120800	192165440	9940	9940	9940	9940	0
545	20240215	120700	192165440	9940	9940	9940	9940	0
546	20240215	120600	192165440	9940	9940	9940	9940	0
547	20240215	120500	192165440	9940	9940	9940	9940	179
548	20240215	120400	190386180	9930	9930	9930	9930	0
549	20240215	120300	190386180	9930	9930	9930	9930	0
550	20240215	120200	190386180	9930	9930	9930	9930	1
551	20240215	120100	190376250	9930	9940	9940	9930	126
552	20240215	120000	189124060	9950	9980	9980	9950	13
553	20240215	115900	188994410	9980	9980	9980	9980	1
554	20240215	115800	188984430	9940	9940	9940	9940	1
555	20240215	115700	188974490	9940	9940	9940	9940	0
556	20240215	115600	188974490	9940	9940	9940	9940	19
557	20240215	115500	188785630	9930	9940	9940	9930	10
558	20240215	115400	188686320	9980	9980	9980	9980	0
559	20240215	115300	188686320	9980	9980	9980	9980	0
560	20240215	115200	188686320	9980	9980	9980	9980	50
561	20240215	115100	188187320	9980	9980	9980	9980	0
562	20240215	115000	188187320	9980	9980	9980	9980	0
563	20240215	114900	188187320	9980	9970	9980	9970	137
564	20240215	114800	186821320	9930	9910	9930	9870	334
565	20240215	114700	183519950	9910	10010	10010	9910	259
566	20240215	114600	180933260	10010	10010	10010	10010	1
567	20240215	114500	180923250	9860	9860	9860	9860	0
568	20240215	114400	180923250	9860	10010	10010	9860	1761
569	20240215	114300	163389960	10030	10010	10030	10010	25
570	20240215	114200	163139640	10010	10010	10010	10010	0
571	20240215	114100	163139640	10010	10010	10010	10010	1
572	20240215	114000	163129630	10010	10010	10010	10010	110
573	20240215	113900	162028530	10010	10010	10020	10010	69
574	20240215	113800	161337830	10000	10010	10020	10000	109
575	20240215	113700	160247660	10000	10050	10050	10000	104
576	20240215	113600	159204530	10050	9980	10080	9980	2024
577	20240215	113500	138903250	9980	9930	9980	9930	331
578	20240215	113400	135604430	9930	9900	9930	9900	593
579	20240215	113300	129733280	9890	9890	9890	9890	0
580	20240215	113200	129733280	9890	9890	9890	9890	0
581	20240215	113100	129733280	9890	9890	9890	9890	173
582	20240215	113000	128022310	9880	9880	9880	9880	0
583	20240215	112900	128022310	9880	9880	9880	9880	22
584	20240215	112800	127804950	9880	9880	9880	9880	0
585	20240215	112700	127804950	9880	9880	9880	9880	10
586	20240215	112600	127706150	9860	9860	9860	9860	40
587	20240215	112500	127311750	9860	9860	9860	9860	0
588	20240215	112400	127311750	9860	9860	9860	9860	20
589	20240215	112300	127114550	9860	9860	9860	9860	4
590	20240215	112200	127075110	9890	9890	9890	9890	30
591	20240215	112100	126778410	9880	9880	9880	9880	0
592	20240215	112000	126778410	9880	9880	9880	9880	169
593	20240215	111900	125108690	9870	9870	9870	9870	121
594	20240215	111800	123914420	9870	9870	9870	9870	2
595	20240215	111700	123894680	9840	9840	9840	9840	0
596	20240215	111600	123894680	9840	9840	9840	9840	8
597	20240215	111500	123815960	9860	9860	9860	9860	0
598	20240215	111400	123815960	9860	9860	9860	9860	0
599	20240215	111300	123815960	9860	9860	9860	9860	0
600	20240215	111200	123815960	9860	9860	9860	9860	8
601	20240215	111100	123737080	9850	9850	9850	9850	0
602	20240215	111000	123737080	9850	9850	9850	9850	461
603	20240215	110900	119196230	9850	9850	9850	9850	30
604	20240215	110800	118900730	9850	9850	9850	9850	12
605	20240215	110700	118782530	9870	9870	9870	9870	0
606	20240215	110600	118782530	9870	9870	9870	9870	0
607	20240215	110500	118782530	9870	9870	9870	9870	3
608	20240215	110400	118752920	9870	9870	9870	9870	0
609	20240215	110300	118752920	9870	9870	9870	9870	4
610	20240215	110200	118713440	9860	9860	9860	9860	27
611	20240215	110100	118447220	9860	9860	9860	9860	0
612	20240215	110000	118447220	9860	9860	9860	9860	117
613	20240215	105900	117293600	9870	9870	9870	9870	0
614	20240215	105800	117293600	9870	9870	9870	9870	0
615	20240215	105700	117293600	9870	9870	9870	9870	2
616	20240215	105600	117273860	9880	9880	9880	9880	0
617	20240215	105500	117273860	9880	9880	9880	9880	3
618	20240215	105400	117244220	9860	9860	9860	9860	1
619	20240215	105300	117234360	9870	9880	9880	9870	325
620	20240215	105200	114026400	9890	9890	9890	9890	50
621	20240215	105100	113531900	9890	9890	9890	9890	0
622	20240215	105000	113531900	9890	9890	9890	9890	20
623	20240215	104900	113334100	9890	9890	9890	9890	0
624	20240215	104800	113334100	9890	9890	9890	9890	100
625	20240215	104700	112345100	9890	9890	9890	9890	0
626	20240215	104600	112345100	9890	9890	9890	9890	30
627	20240215	104500	112048400	9890	9890	9890	9890	7
628	20240215	104400	111979170	9890	9890	9890	9890	142
629	20240215	104300	110574790	9870	9870	9870	9870	118
630	20240215	104200	109410130	9860	9860	9860	9860	12
631	20240215	104100	109291810	9870	9870	9870	9870	5
632	20240215	104000	109242460	9860	9860	9860	9860	0
633	20240215	103900	109242460	9860	9860	9860	9860	0
634	20240215	103800	109242460	9860	9860	9860	9860	0
635	20240215	103700	109242460	9860	9860	9860	9860	10
636	20240215	103600	109143860	9830	9830	9830	9830	0
637	20240215	103500	109143860	9830	9830	9830	9830	0
638	20240215	103400	109143860	9830	9860	9860	9830	50
639	20240215	103300	108652060	9860	9860	9860	9860	10
640	20240215	103200	108553460	9860	9870	9870	9860	93
641	20240215	103100	107636460	9860	9860	9860	9860	0
642	20240215	103000	107636460	9860	9860	9860	9860	1
643	20240215	102900	107626600	9850	9850	9850	9850	1
644	20240215	102800	107616750	9870	9870	9870	9870	0
645	20240215	102700	107616750	9870	9870	9870	9870	0
646	20240215	102600	107616750	9870	9870	9870	9870	2
647	20240215	102500	107597010	9860	9860	9860	9860	0
648	20240215	102400	107597010	9860	9850	9860	9850	236
649	20240215	102300	105271340	9810	9810	9810	9810	1
650	20240215	102200	105261530	9810	9810	9810	9810	20
651	20240215	102100	105065330	9810	9810	9810	9810	13
652	20240215	102000	104937800	9800	9800	9800	9800	0
653	20240215	101900	104937800	9800	9800	9800	9800	0
654	20240215	101800	104937800	9800	9800	9800	9800	1
655	20240215	101700	104928000	9800	9800	9800	9800	34
656	20240215	101600	104594800	9820	9810	9820	9810	68
657	20240215	101500	103927120	9810	9810	9810	9810	130
658	20240215	101400	102651820	9850	9850	9850	9850	1
659	20240215	101300	102641970	9850	9850	9850	9850	0
660	20240215	101200	102641970	9850	9850	9850	9850	3
661	20240215	101100	102612420	9850	9850	9850	9850	0
662	20240215	101000	102612420	9850	9850	9850	9850	6
663	20240215	100900	102553320	9810	9810	9810	9810	0
664	20240215	100800	102553320	9810	9820	9820	9810	3
665	20240215	100700	102523870	9850	9850	9850	9850	100
666	20240215	100600	101538870	9860	9860	9860	9860	2
667	20240215	100500	101519150	9860	9850	9860	9850	609
668	20240215	100400	95514420	9860	9860	9860	9860	0
669	20240215	100300	95514420	9860	9860	9860	9860	1
670	20240215	100200	95504560	9870	9870	9870	9870	8
671	20240215	100100	95425600	9810	9820	9820	9810	220
672	20240215	100000	93266800	9820	9830	9830	9820	20
673	20240215	095900	93070310	9820	9820	9820	9820	322
674	20240215	095800	89908270	9810	9810	9810	9810	0
675	20240215	095700	89908270	9810	9810	9810	9810	0
676	20240215	095600	89908270	9810	9810	9810	9810	0
677	20240215	095500	89908270	9810	9810	9810	9810	0
678	20240215	095400	89908270	9810	9820	9820	9810	130
679	20240215	095300	88632070	9820	9820	9820	9820	200
680	20240215	095200	86668070	9820	9820	9820	9820	0
681	20240215	095100	86668070	9820	9820	9820	9820	5
682	20240215	095000	86618970	9870	9870	9870	9870	0
683	20240215	094900	86618970	9870	9870	9870	9870	0
684	20240215	094800	86618970	9870	9870	9870	9870	0
685	20240215	094700	86618970	9870	9870	9870	9870	0
686	20240215	094600	86618970	9870	9870	9870	9870	0
687	20240215	094500	86618970	9870	9870	9870	9870	110
688	20240215	094400	85533270	9880	9870	9880	9870	30
689	20240215	094300	85237000	9880	9880	9880	9880	17
690	20240215	094200	85069040	9900	9900	9900	9900	0
691	20240215	094100	85069040	9900	9900	9900	9900	3
692	20240215	094000	85039340	9900	9900	9900	9900	4
693	20240215	093900	84999740	9900	9810	9900	9810	31
694	20240215	093800	84695270	9910	9910	9910	9910	3
695	20240215	093700	84665540	9810	9890	9900	9810	2202
696	20240215	093600	62878570	9890	9890	9890	9890	2
697	20240215	093500	62858790	9900	9900	9900	9900	0
698	20240215	093400	62858790	9900	9900	9900	9900	1
699	20240215	093300	62848890	9900	9900	9900	9900	0
700	20240215	093200	62848890	9900	9880	9900	9880	112
701	20240215	093100	61741890	9900	9900	9900	9900	0
702	20240215	093000	61741890	9900	9900	9900	9900	0
703	20240215	092900	61741890	9900	9900	9900	9900	50
704	20240215	092800	61246890	9890	9890	9890	9890	103
705	20240215	092700	60228220	9850	9850	9850	9850	0
706	20240215	092600	60228220	9850	9830	9850	9830	582
707	20240215	092500	54504840	9800	9780	9800	9770	744
708	20240215	092400	47222130	9780	9780	9780	9770	82
709	20240215	092300	46420970	9770	9770	9770	9770	11
710	20240215	092200	46313500	9770	9770	9770	9770	10
711	20240215	092100	46215800	9680	9680	9680	9680	0
712	20240215	092000	46215800	9680	9750	9750	9680	161
713	20240215	091900	44653820	9800	9800	9800	9800	0
714	20240215	091800	44653820	9800	9800	9800	9800	2
715	20240215	091700	44634220	9800	9690	9800	9690	299
716	20240215	091600	41725470	9800	9810	9810	9800	10
717	20240215	091500	41627380	9810	9660	9810	9660	705
718	20240215	091400	34816470	9660	9660	9660	9660	1
719	20240215	091300	34806810	9670	9740	9740	9670	511
720	20240215	091200	29848950	9730	9730	9730	9730	0
721	20240215	091100	29848950	9730	9730	9730	9730	0
722	20240215	091000	29848950	9730	9730	9730	9730	0
723	20240215	090900	29848950	9730	9760	9760	9730	247
724	20240215	090800	27441470	9790	9810	9810	9790	4
725	20240215	090700	27402270	9790	9790	9790	9790	13
726	20240215	090600	27275000	9750	9790	9790	9750	203
727	20240215	090500	25288470	9790	9820	9820	9760	443
728	20240215	090400	20942350	9840	9750	9840	9750	93
729	20240215	090300	20030720	9730	9730	9730	9700	98
730	20240215	090200	19078840	9730	9770	9790	9730	26
731	20240215	090100	18824680	9770	9770	9770	9770	27
732	20240215	090000	18560890	9770	9980	9980	9770	1879