KissMeData/355150/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211300	172807130	9680	9680	9680	9680	400
3	20240215	211200	172807130	9680	9680	9680	9680	0
4	20240215	211100	172807130	9680	9680	9680	9680	0
5	20240215	211000	172807130	9680	9680	9680	9680	0
6	20240215	210900	172807130	9680	9680	9680	9680	0
7	20240215	210800	172807130	9680	9680	9680	9680	0
8	20240215	210700	172807130	9680	9680	9680	9680	0
9	20240215	210600	172807130	9680	9680	9680	9680	0
10	20240215	210500	172807130	9680	9680	9680	9680	0
11	20240215	210400	172807130	9680	9680	9680	9680	0
12	20240215	210300	172807130	9680	9680	9680	9680	0
13	20240215	210200	172807130	9680	9680	9680	9680	0
14	20240215	210100	172807130	9680	9680	9680	9680	0
15	20240215	210000	172807130	9680	9680	9680	9680	0
16	20240215	205900	172807130	9680	9680	9680	9680	0
17	20240215	205800	172807130	9680	9680	9680	9680	0
18	20240215	205700	172807130	9680	9680	9680	9680	0
19	20240215	205600	172807130	9680	9680	9680	9680	0
20	20240215	205500	172807130	9680	9680	9680	9680	0
21	20240215	205400	172807130	9680	9680	9680	9680	0
22	20240215	205300	172807130	9680	9680	9680	9680	0
23	20240215	205200	172807130	9680	9680	9680	9680	0
24	20240215	205100	172807130	9680	9680	9680	9680	0
25	20240215	205000	172807130	9680	9680	9680	9680	0
26	20240215	204900	172807130	9680	9680	9680	9680	0
27	20240215	204800	172807130	9680	9680	9680	9680	0
28	20240215	204700	172807130	9680	9680	9680	9680	0
29	20240215	204600	172807130	9680	9680	9680	9680	0
30	20240215	204500	172807130	9680	9680	9680	9680	0
31	20240215	204400	172807130	9680	9680	9680	9680	0
32	20240215	204300	172807130	9680	9680	9680	9680	400
33	20240215	204200	172807130	9680	9680	9680	9680	0
34	20240215	204100	172807130	9680	9680	9680	9680	0
35	20240215	204000	172807130	9680	9680	9680	9680	0
36	20240215	203900	172807130	9680	9680	9680	9680	0
37	20240215	203800	172807130	9680	9680	9680	9680	0
38	20240215	203700	172807130	9680	9680	9680	9680	0
39	20240215	203600	172807130	9680	9680	9680	9680	0
40	20240215	203500	172807130	9680	9680	9680	9680	0
41	20240215	203400	172807130	9680	9680	9680	9680	0
42	20240215	203300	172807130	9680	9680	9680	9680	0
43	20240215	203200	172807130	9680	9680	9680	9680	0
44	20240215	203100	172807130	9680	9680	9680	9680	0
45	20240215	203000	172807130	9680	9680	9680	9680	0
46	20240215	202900	172807130	9680	9680	9680	9680	0
47	20240215	202800	172807130	9680	9680	9680	9680	0
48	20240215	202700	172807130	9680	9680	9680	9680	0
49	20240215	202600	172807130	9680	9680	9680	9680	0
50	20240215	202500	172807130	9680	9680	9680	9680	0
51	20240215	202400	172807130	9680	9680	9680	9680	0
52	20240215	202300	172807130	9680	9680	9680	9680	0
53	20240215	202200	172807130	9680	9680	9680	9680	0
54	20240215	202100	172807130	9680	9680	9680	9680	0
55	20240215	202000	172807130	9680	9680	9680	9680	0
56	20240215	201900	172807130	9680	9680	9680	9680	0
57	20240215	201800	172807130	9680	9680	9680	9680	0
58	20240215	201700	172807130	9680	9680	9680	9680	0
59	20240215	201600	172807130	9680	9680	9680	9680	0
60	20240215	201500	172807130	9680	9680	9680	9680	0
61	20240215	201400	172807130	9680	9680	9680	9680	0
62	20240215	201300	172807130	9680	9680	9680	9680	400
63	20240215	201200	172807130	9680	9680	9680	9680	0
64	20240215	201100	172807130	9680	9680	9680	9680	0
65	20240215	201000	172807130	9680	9680	9680	9680	0
66	20240215	200900	172807130	9680	9680	9680	9680	0
67	20240215	200800	172807130	9680	9680	9680	9680	0
68	20240215	200700	172807130	9680	9680	9680	9680	0
69	20240215	200600	172807130	9680	9680	9680	9680	0
70	20240215	200500	172807130	9680	9680	9680	9680	0
71	20240215	200400	172807130	9680	9680	9680	9680	0
72	20240215	200300	172807130	9680	9680	9680	9680	0
73	20240215	200200	172807130	9680	9680	9680	9680	0
74	20240215	200100	172807130	9680	9680	9680	9680	0
75	20240215	200000	172807130	9680	9680	9680	9680	0
76	20240215	195900	172807130	9680	9680	9680	9680	0
77	20240215	195800	172807130	9680	9680	9680	9680	0
78	20240215	195700	172807130	9680	9680	9680	9680	0
79	20240215	195600	172807130	9680	9680	9680	9680	0
80	20240215	195500	172807130	9680	9680	9680	9680	0
81	20240215	195400	172807130	9680	9680	9680	9680	0
82	20240215	195300	172807130	9680	9680	9680	9680	0
83	20240215	195200	172807130	9680	9680	9680	9680	0
84	20240215	195100	172807130	9680	9680	9680	9680	0
85	20240215	195000	172807130	9680	9680	9680	9680	0
86	20240215	194900	172807130	9680	9680	9680	9680	0
87	20240215	194800	172807130	9680	9680	9680	9680	0
88	20240215	194700	172807130	9680	9680	9680	9680	0
89	20240215	194600	172807130	9680	9680	9680	9680	0
90	20240215	194500	172807130	9680	9680	9680	9680	0
91	20240215	194400	172807130	9680	9680	9680	9680	0
92	20240215	194300	172807130	9680	9680	9680	9680	400
93	20240215	194200	172807130	9680	9680	9680	9680	0
94	20240215	194100	172807130	9680	9680	9680	9680	0
95	20240215	194000	172807130	9680	9680	9680	9680	0
96	20240215	193900	172807130	9680	9680	9680	9680	0
97	20240215	193800	172807130	9680	9680	9680	9680	0
98	20240215	193700	172807130	9680	9680	9680	9680	0
99	20240215	193600	172807130	9680	9680	9680	9680	0
100	20240215	193500	172807130	9680	9680	9680	9680	0
101	20240215	193400	172807130	9680	9680	9680	9680	0
102	20240215	193300	172807130	9680	9680	9680	9680	0
103	20240215	193200	172807130	9680	9680	9680	9680	0
104	20240215	193100	172807130	9680	9680	9680	9680	0
105	20240215	193000	172807130	9680	9680	9680	9680	0
106	20240215	192900	172807130	9680	9680	9680	9680	0
107	20240215	192800	172807130	9680	9680	9680	9680	0
108	20240215	192700	172807130	9680	9680	9680	9680	0
109	20240215	192600	172807130	9680	9680	9680	9680	0
110	20240215	192500	172807130	9680	9680	9680	9680	0
111	20240215	192400	172807130	9680	9680	9680	9680	0
112	20240215	192300	172807130	9680	9680	9680	9680	0
113	20240215	192200	172807130	9680	9680	9680	9680	0
114	20240215	192100	172807130	9680	9680	9680	9680	0
115	20240215	192000	172807130	9680	9680	9680	9680	0
116	20240215	191900	172807130	9680	9680	9680	9680	0
117	20240215	191800	172807130	9680	9680	9680	9680	0
118	20240215	191700	172807130	9680	9680	9680	9680	0
119	20240215	191600	172807130	9680	9680	9680	9680	0
120	20240215	191500	172807130	9680	9680	9680	9680	0
121	20240215	191400	172807130	9680	9680	9680	9680	0
122	20240215	191300	172807130	9680	9680	9680	9680	400
123	20240215	191200	172807130	9680	9680	9680	9680	0
124	20240215	191100	172807130	9680	9680	9680	9680	0
125	20240215	191000	172807130	9680	9680	9680	9680	0
126	20240215	190900	172807130	9680	9680	9680	9680	0
127	20240215	190800	172807130	9680	9680	9680	9680	0
128	20240215	190700	172807130	9680	9680	9680	9680	0
129	20240215	190600	172807130	9680	9680	9680	9680	0
130	20240215	190500	172807130	9680	9680	9680	9680	0
131	20240215	190400	172807130	9680	9680	9680	9680	0
132	20240215	190300	172807130	9680	9680	9680	9680	0
133	20240215	190200	172807130	9680	9680	9680	9680	0
134	20240215	190100	172807130	9680	9680	9680	9680	0
135	20240215	190000	172807130	9680	9680	9680	9680	0
136	20240215	185900	172807130	9680	9680	9680	9680	0
137	20240215	185800	172807130	9680	9680	9680	9680	0
138	20240215	185700	172807130	9680	9680	9680	9680	0
139	20240215	185600	172807130	9680	9680	9680	9680	0
140	20240215	185500	172807130	9680	9680	9680	9680	0
141	20240215	185400	172807130	9680	9680	9680	9680	0
142	20240215	185300	172807130	9680	9680	9680	9680	0
143	20240215	185200	172807130	9680	9680	9680	9680	0
144	20240215	185100	172807130	9680	9680	9680	9680	0
145	20240215	185000	172807130	9680	9680	9680	9680	0
146	20240215	184900	172807130	9680	9680	9680	9680	0
147	20240215	184800	172807130	9680	9680	9680	9680	0
148	20240215	184700	172807130	9680	9680	9680	9680	0
149	20240215	184600	172807130	9680	9680	9680	9680	0
150	20240215	184500	172807130	9680	9680	9680	9680	0
151	20240215	184400	172807130	9680	9680	9680	9680	0
152	20240215	184300	172807130	9680	9680	9680	9680	400
153	20240215	184200	172807130	9680	9680	9680	9680	0
154	20240215	184100	172807130	9680	9680	9680	9680	0
155	20240215	184000	172807130	9680	9680	9680	9680	0
156	20240215	183900	172807130	9680	9680	9680	9680	0
157	20240215	183800	172807130	9680	9680	9680	9680	0
158	20240215	183700	172807130	9680	9680	9680	9680	0
159	20240215	183600	172807130	9680	9680	9680	9680	0
160	20240215	183500	172807130	9680	9680	9680	9680	0
161	20240215	183400	172807130	9680	9680	9680	9680	0
162	20240215	183300	172807130	9680	9680	9680	9680	0
163	20240215	183200	172807130	9680	9680	9680	9680	0
164	20240215	183100	172807130	9680	9680	9680	9680	0
165	20240215	183000	172807130	9680	9680	9680	9680	0
166	20240215	182900	172807130	9680	9680	9680	9680	0
167	20240215	182800	172807130	9680	9680	9680	9680	0
168	20240215	182700	172807130	9680	9680	9680	9680	0
169	20240215	182600	172807130	9680	9680	9680	9680	0
170	20240215	182500	172807130	9680	9680	9680	9680	0
171	20240215	182400	172807130	9680	9680	9680	9680	0
172	20240215	182300	172807130	9680	9680	9680	9680	0
173	20240215	182200	172807130	9680	9680	9680	9680	0
174	20240215	182100	172807130	9680	9680	9680	9680	0
175	20240215	182000	172807130	9680	9680	9680	9680	0
176	20240215	181900	172807130	9680	9680	9680	9680	0
177	20240215	181800	172807130	9680	9680	9680	9680	0
178	20240215	181700	172807130	9680	9680	9680	9680	0
179	20240215	181600	172807130	9680	9680	9680	9680	0
180	20240215	181500	172807130	9680	9680	9680	9680	0
181	20240215	181400	172807130	9680	9680	9680	9680	0
182	20240215	181300	172807130	9680	9680	9680	9680	400
183	20240215	181200	172807130	9680	9680	9680	9680	0
184	20240215	181100	172807130	9680	9680	9680	9680	0
185	20240215	181000	172807130	9680	9680	9680	9680	0
186	20240215	180900	172807130	9680	9680	9680	9680	0
187	20240215	180800	172807130	9680	9680	9680	9680	0
188	20240215	180700	172807130	9680	9680	9680	9680	0
189	20240215	180600	172807130	9680	9680	9680	9680	0
190	20240215	180500	172807130	9680	9680	9680	9680	0
191	20240215	180400	172807130	9680	9680	9680	9680	0
192	20240215	180300	172807130	9680	9680	9680	9680	0
193	20240215	180200	172807130	9680	9680	9680	9680	0
194	20240215	180100	172807130	9680	9680	9680	9680	0
195	20240215	180000	172807130	9680	9680	9680	9680	0
196	20240215	175900	172807130	9680	9680	9680	9680	0
197	20240215	175800	172807130	9680	9680	9680	9680	0
198	20240215	175700	172807130	9680	9680	9680	9680	0
199	20240215	175600	172807130	9680	9680	9680	9680	0
200	20240215	175500	172807130	9680	9680	9680	9680	0
201	20240215	175400	172807130	9680	9680	9680	9680	0
202	20240215	175300	172807130	9680	9680	9680	9680	0
203	20240215	175200	172807130	9680	9680	9680	9680	0
204	20240215	175100	172807130	9680	9680	9680	9680	0
205	20240215	175000	172807130	9680	9680	9680	9680	0
206	20240215	174900	172807130	9680	9680	9680	9680	0
207	20240215	174800	172807130	9680	9680	9680	9680	0
208	20240215	174700	172807130	9680	9680	9680	9680	0
209	20240215	174600	172807130	9680	9680	9680	9680	0
210	20240215	174500	172807130	9680	9680	9680	9680	0
211	20240215	174400	172807130	9680	9680	9680	9680	0
212	20240215	174300	172807130	9680	9680	9680	9680	400
213	20240215	174200	172807130	9680	9680	9680	9680	0
214	20240215	174100	172807130	9680	9680	9680	9680	0
215	20240215	174000	172807130	9680	9680	9680	9680	0
216	20240215	173900	172807130	9680	9680	9680	9680	0
217	20240215	173800	172807130	9680	9680	9680	9680	0
218	20240215	173700	172807130	9680	9680	9680	9680	0
219	20240215	173600	172807130	9680	9680	9680	9680	0
220	20240215	173500	172807130	9680	9680	9680	9680	0
221	20240215	173400	172807130	9680	9680	9680	9680	0
222	20240215	173300	172807130	9680	9680	9680	9680	0
223	20240215	173200	172807130	9680	9680	9680	9680	0
224	20240215	173100	172807130	9680	9680	9680	9680	0
225	20240215	173000	172807130	9680	9680	9680	9680	0
226	20240215	172900	172807130	9680	9680	9680	9680	0
227	20240215	172800	172807130	9680	9680	9680	9680	0
228	20240215	172700	172807130	9680	9680	9680	9680	0
229	20240215	172600	172807130	9680	9680	9680	9680	0
230	20240215	172500	172807130	9680	9680	9680	9680	0
231	20240215	172400	172807130	9680	9680	9680	9680	0
232	20240215	172300	172807130	9680	9680	9680	9680	0
233	20240215	172200	172807130	9680	9680	9680	9680	0
234	20240215	172100	172807130	9680	9680	9680	9680	0
235	20240215	172000	172807130	9680	9680	9680	9680	0
236	20240215	171900	172807130	9680	9680	9680	9680	0
237	20240215	171800	172807130	9680	9680	9680	9680	0
238	20240215	171700	172807130	9680	9680	9680	9680	0
239	20240215	171600	172807130	9680	9680	9680	9680	0
240	20240215	171500	172807130	9680	9680	9680	9680	0
241	20240215	171400	172807130	9680	9680	9680	9680	0
242	20240215	171300	172807130	9680	9680	9680	9680	400
243	20240215	171200	172807130	9680	9680	9680	9680	0
244	20240215	171100	172807130	9680	9680	9680	9680	0
245	20240215	171000	172807130	9680	9680	9680	9680	0
246	20240215	170900	172807130	9680	9680	9680	9680	0
247	20240215	170800	172807130	9680	9680	9680	9680	0
248	20240215	170700	172807130	9680	9680	9680	9680	0
249	20240215	170600	172807130	9680	9680	9680	9680	0
250	20240215	170500	172807130	9680	9680	9680	9680	0
251	20240215	170400	172807130	9680	9680	9680	9680	0
252	20240215	170300	172807130	9680	9680	9680	9680	0
253	20240215	170200	172807130	9680	9680	9680	9680	0
254	20240215	170100	172807130	9680	9680	9680	9680	0
255	20240215	170000	172807130	9680	9680	9680	9680	0
256	20240215	165900	172807130	9680	9680	9680	9680	0
257	20240215	165800	172807130	9680	9680	9680	9680	0
258	20240215	165700	172807130	9680	9680	9680	9680	0
259	20240215	165600	172807130	9680	9680	9680	9680	0
260	20240215	165500	172807130	9680	9680	9680	9680	0
261	20240215	165400	172807130	9680	9680	9680	9680	0
262	20240215	165300	172807130	9680	9680	9680	9680	0
263	20240215	165200	172807130	9680	9680	9680	9680	0
264	20240215	165100	172807130	9680	9680	9680	9680	0
265	20240215	165000	172807130	9680	9680	9680	9680	0
266	20240215	164900	172807130	9680	9680	9680	9680	0
267	20240215	164800	172807130	9680	9680	9680	9680	0
268	20240215	164700	172807130	9680	9680	9680	9680	0
269	20240215	164600	172807130	9680	9680	9680	9680	0
270	20240215	164500	172807130	9680	9680	9680	9680	0
271	20240215	164400	172807130	9680	9680	9680	9680	0
272	20240215	164300	172807130	9680	9680	9680	9680	400
273	20240215	164200	172807130	9680	9680	9680	9680	0
274	20240215	164100	172807130	9680	9680	9680	9680	0
275	20240215	164000	172807130	9680	9680	9680	9680	0
276	20240215	163900	172807130	9680	9680	9680	9680	0
277	20240215	163800	172807130	9680	9680	9680	9680	0
278	20240215	163700	172807130	9680	9680	9680	9680	0
279	20240215	163600	172807130	9680	9680	9680	9680	0
280	20240215	163500	172807130	9680	9680	9680	9680	0
281	20240215	163400	172807130	9680	9680	9680	9680	0
282	20240215	163300	172807130	9680	9680	9680	9680	0
283	20240215	163200	172807130	9680	9680	9680	9680	0
284	20240215	163100	172807130	9680	9680	9680	9680	0
285	20240215	163000	172807130	9680	9680	9680	9680	0
286	20240215	162900	172807130	9680	9680	9680	9680	0
287	20240215	162800	172807130	9680	9680	9680	9680	0
288	20240215	162700	172807130	9680	9680	9680	9680	0
289	20240215	162600	172807130	9680	9680	9680	9680	0
290	20240215	162500	172807130	9680	9680	9680	9680	0
291	20240215	162400	172807130	9680	9680	9680	9680	0
292	20240215	162300	172807130	9680	9680	9680	9680	0
293	20240215	162200	172807130	9680	9680	9680	9680	0
294	20240215	162100	172807130	9680	9680	9680	9680	0
295	20240215	162000	172807130	9680	9680	9680	9680	0
296	20240215	161900	172807130	9680	9680	9680	9680	0
297	20240215	161800	172807130	9680	9680	9680	9680	0
298	20240215	161700	172807130	9680	9680	9680	9680	0
299	20240215	161600	172807130	9680	9680	9680	9680	0
300	20240215	161500	172807130	9680	9680	9680	9680	0
301	20240215	161400	172807130	9680	9680	9680	9680	0
302	20240215	161300	172807130	9680	9680	9680	9680	400
303	20240215	161200	172807130	9680	9680	9680	9680	0
304	20240215	161100	172807130	9680	9680	9680	9680	0
305	20240215	161000	172807130	9680	9680	9680	9680	0
306	20240215	160900	172807130	9680	9680	9680	9680	0
307	20240215	160800	172807130	9680	9680	9680	9680	0
308	20240215	160700	172807130	9680	9680	9680	9680	0
309	20240215	160600	172807130	9680	9680	9680	9680	0
310	20240215	160500	172807130	9680	9680	9680	9680	0
311	20240215	160400	172807130	9680	9680	9680	9680	0
312	20240215	160300	172807130	9680	9680	9680	9680	0
313	20240215	160200	172807130	9680	9680	9680	9680	0
314	20240215	160100	172807130	9680	9680	9680	9680	0
315	20240215	160000	172807130	9680	9680	9680	9680	0
316	20240215	155900	172807130	9680	9680	9680	9680	0
317	20240215	155800	172807130	9680	9680	9680	9680	0
318	20240215	155700	172807130	9680	9680	9680	9680	0
319	20240215	155600	172807130	9680	9680	9680	9680	0
320	20240215	155500	172807130	9680	9680	9680	9680	0
321	20240215	155400	172807130	9680	9680	9680	9680	0
322	20240215	155300	172807130	9680	9680	9680	9680	0
323	20240215	155200	172807130	9680	9680	9680	9680	0
324	20240215	155100	172807130	9680	9680	9680	9680	0
325	20240215	155000	172807130	9680	9680	9680	9680	0
326	20240215	154900	172807130	9680	9680	9680	9680	0
327	20240215	154800	172807130	9680	9680	9680	9680	0
328	20240215	154700	172807130	9680	9680	9680	9680	0
329	20240215	154600	172807130	9680	9680	9680	9680	0
330	20240215	154500	172807130	9680	9680	9680	9680	0
331	20240215	154400	172807130	9680	9680	9680	9680	0
332	20240215	154300	172807130	9680	9680	9680	9680	400
333	20240215	154200	172807130	9680	9680	9680	9680	0
334	20240215	154100	172807130	9680	9680	9680	9680	0
335	20240215	154000	172807130	9680	9680	9680	9680	0
336	20240215	153900	172807130	9680	9680	9680	9680	0
337	20240215	153800	172807130	9680	9680	9680	9680	0
338	20240215	153700	172807130	9680	9680	9680	9680	0
339	20240215	153600	172807130	9680	9680	9680	9680	0
340	20240215	153500	172807130	9680	9680	9680	9680	0
341	20240215	153400	172807130	9680	9680	9680	9680	0
342	20240215	153300	172807130	9680	9680	9680	9680	0
343	20240215	153200	172807130	9680	9680	9680	9680	0
344	20240215	153100	172807130	9680	9680	9680	9680	0
345	20240215	153000	172807130	9680	9680	9680	9680	400
346	20240215	152900	168935130	9670	9670	9670	9670	0
347	20240215	152800	168935130	9670	9670	9670	9670	0
348	20240215	152700	168935130	9670	9670	9670	9670	0
349	20240215	152600	168935130	9670	9670	9670	9670	0
350	20240215	152500	168935130	9670	9670	9670	9670	0
351	20240215	152400	168935130	9670	9670	9670	9670	0
352	20240215	152300	168935130	9670	9670	9670	9670	0
353	20240215	152200	168935130	9670	9670	9670	9670	0
354	20240215	152100	168935130	9670	9670	9670	9670	0
355	20240215	152000	168935130	9670	9670	9670	9670	0
356	20240215	151900	168935130	9670	9670	9670	9670	1
357	20240215	151800	168925460	9670	9690	9690	9670	251
358	20240215	151700	166496850	9690	9690	9690	9690	319
359	20240215	151600	163405740	9690	9690	9690	9690	0
360	20240215	151500	163405740	9690	9690	9690	9690	0
361	20240215	151400	163405740	9690	9690	9690	9690	6
362	20240215	151300	163347600	9700	9700	9700	9700	30
363	20240215	151200	163056600	9710	9710	9710	9710	0
364	20240215	151100	163056600	9710	9710	9710	9710	0
365	20240215	151000	163056600	9710	9710	9710	9710	0
366	20240215	150900	163056600	9710	9700	9710	9700	90
367	20240215	150800	162182800	9710	9690	9710	9680	76
368	20240215	150700	161446020	9690	9690	9690	9690	0
369	20240215	150600	161446020	9690	9690	9690	9690	0
370	20240215	150500	161446020	9690	9690	9690	9690	50
371	20240215	150400	160961520	9690	9690	9690	9690	2
372	20240215	150300	160942140	9700	9700	9700	9700	0
373	20240215	150200	160942140	9700	9700	9700	9700	70
374	20240215	150100	160263140	9710	9700	9710	9700	86
375	20240215	150000	159428140	9700	9690	9700	9690	159
376	20240215	145900	157885990	9700	9700	9700	9700	0
377	20240215	145800	157885990	9700	9680	9700	9680	12
378	20240215	145700	157769630	9710	9710	9710	9710	0
379	20240215	145600	157769630	9710	9710	9710	9710	0
380	20240215	145500	157769630	9710	9710	9710	9710	5
381	20240215	145400	157721080	9720	9720	9720	9720	0
382	20240215	145300	157721080	9720	9720	9720	9720	0
383	20240215	145200	157721080	9720	9720	9720	9720	0
384	20240215	145100	157721080	9720	9720	9720	9720	0
385	20240215	145000	157721080	9720	9720	9720	9720	0
386	20240215	144900	157721080	9720	9630	9720	9630	143
387	20240215	144800	156342680	9610	9610	9610	9610	2
388	20240215	144700	156323460	9610	9610	9610	9610	0
389	20240215	144600	156323460	9610	9610	9610	9610	0
390	20240215	144500	156323460	9610	9610	9610	9610	0
391	20240215	144400	156323460	9610	9610	9610	9610	23
392	20240215	144300	156102430	9610	9610	9610	9610	38
393	20240215	144200	155737250	9610	9610	9610	9610	49
394	20240215	144100	155266360	9610	9610	9610	9610	317
395	20240215	144000	152219990	9610	9610	9610	9610	0
396	20240215	143900	152219990	9610	9610	9610	9610	451
397	20240215	143800	147885880	9600	9610	9610	9600	52
398	20240215	143700	147386180	9600	9600	9600	9600	0
399	20240215	143600	147386180	9600	9600	9600	9600	0
400	20240215	143500	147386180	9600	9600	9600	9600	0
401	20240215	143400	147386180	9600	9600	9600	9600	0
402	20240215	143300	147386180	9600	9600	9600	9600	48
403	20240215	143200	146925380	9600	9600	9600	9600	0
404	20240215	143100	146925380	9600	9600	9600	9600	29
405	20240215	143000	146646980	9600	9600	9600	9600	0
406	20240215	142900	146646980	9600	9600	9600	9600	0
407	20240215	142800	146646980	9600	9600	9600	9600	32
408	20240215	142700	146339780	9610	9610	9610	9610	52
409	20240215	142600	145840060	9630	9630	9630	9630	0
410	20240215	142500	145840060	9630	9630	9630	9630	0
411	20240215	142400	145840060	9630	9630	9630	9630	0
412	20240215	142300	145840060	9630	9630	9630	9630	0
413	20240215	142200	145840060	9630	9630	9630	9630	0
414	20240215	142100	145840060	9630	9630	9630	9630	0
415	20240215	142000	145840060	9630	9630	9630	9630	10
416	20240215	141900	145743760	9640	9640	9640	9640	0
417	20240215	141800	145743760	9640	9640	9640	9640	0
418	20240215	141700	145743760	9640	9640	9640	9640	0
419	20240215	141600	145743760	9640	9630	9640	9630	20
420	20240215	141500	145550970	9650	9650	9650	9650	0
421	20240215	141400	145550970	9650	9650	9650	9650	0
422	20240215	141300	145550970	9650	9650	9650	9650	0
423	20240215	141200	145550970	9650	9650	9650	9650	1
424	20240215	141100	145541320	9650	9650	9650	9650	0
425	20240215	141000	145541320	9650	9650	9650	9650	50
426	20240215	140900	145058820	9650	9650	9650	9650	0
427	20240215	140800	145058820	9650	9650	9650	9650	0
428	20240215	140700	145058820	9650	9650	9650	9650	50
429	20240215	140600	144576320	9650	9650	9650	9650	0
430	20240215	140500	144576320	9650	9650	9650	9650	10
431	20240215	140400	144479820	9650	9650	9650	9650	1
432	20240215	140300	144470170	9590	9610	9610	9590	81
433	20240215	140200	143692480	9660	9660	9660	9660	0
434	20240215	140100	143692480	9660	9660	9660	9660	0
435	20240215	140000	143692480	9660	9660	9660	9660	0
436	20240215	135900	143692480	9660	9660	9660	9660	1
437	20240215	135800	143682820	9660	9660	9660	9660	0
438	20240215	135700	143682820	9660	9660	9660	9660	0
439	20240215	135600	143682820	9660	9660	9660	9660	20
440	20240215	135500	143489620	9660	9660	9660	9660	0
441	20240215	135400	143489620	9660	9660	9660	9660	0
442	20240215	135300	143489620	9660	9660	9660	9660	1
443	20240215	135200	143479960	9660	9660	9660	9660	0
444	20240215	135100	143479960	9660	9660	9660	9660	0
445	20240215	135000	143479960	9660	9660	9660	9660	0
446	20240215	134900	143479960	9660	9660	9660	9660	0
447	20240215	134800	143479960	9660	9660	9660	9660	0
448	20240215	134700	143479960	9660	9660	9660	9660	0
449	20240215	134600	143479960	9660	9660	9660	9660	0
450	20240215	134500	143479960	9660	9660	9660	9660	0
451	20240215	134400	143479960	9660	9660	9660	9660	0
452	20240215	134300	143479960	9660	9660	9660	9660	0
453	20240215	134200	143479960	9660	9660	9660	9660	5
454	20240215	134100	143431660	9660	9660	9660	9660	0
455	20240215	134000	143431660	9660	9660	9660	9660	0
456	20240215	133900	143431660	9660	9660	9660	9660	0
457	20240215	133800	143431660	9660	9660	9660	9660	0
458	20240215	133700	143431660	9660	9660	9660	9660	0
459	20240215	133600	143431660	9660	9660	9660	9660	25
460	20240215	133500	143190160	9660	9660	9660	9660	1
461	20240215	133400	143180500	9600	9600	9600	9600	0
462	20240215	133300	143180500	9600	9600	9600	9600	0
463	20240215	133200	143180500	9600	9600	9600	9600	0
464	20240215	133100	143180500	9600	9600	9600	9600	0
465	20240215	133000	143180500	9600	9600	9600	9600	1
466	20240215	132900	143170900	9600	9600	9600	9600	1
467	20240215	132800	143161300	9600	9600	9600	9600	96
468	20240215	132700	142239700	9600	9600	9600	9600	0
469	20240215	132600	142239700	9600	9600	9600	9600	0
470	20240215	132500	142239700	9600	9600	9600	9600	11
471	20240215	132400	142134100	9600	9600	9600	9600	0
472	20240215	132300	142134100	9600	9720	9720	9600	1437
473	20240215	132200	128326900	9720	9660	9720	9660	36
474	20240215	132100	127978300	9650	9650	9650	9650	0
475	20240215	132000	127978300	9650	9650	9650	9650	0
476	20240215	131900	127978300	9650	9650	9650	9650	3
477	20240215	131800	127949350	9650	9650	9650	9650	0
478	20240215	131700	127949350	9650	9650	9650	9650	0
479	20240215	131600	127949350	9650	9650	9650	9650	1
480	20240215	131500	127939700	9660	9660	9660	9660	0
481	20240215	131400	127939700	9660	9660	9660	9660	0
482	20240215	131300	127939700	9660	9660	9660	9660	0
483	20240215	131200	127939700	9660	9660	9660	9660	0
484	20240215	131100	127939700	9660	9660	9660	9660	0
485	20240215	131000	127939700	9660	9660	9660	9660	0
486	20240215	130900	127939700	9660	9660	9660	9660	3
487	20240215	130800	127910720	9660	9660	9660	9660	82
488	20240215	130700	127118600	9660	9660	9660	9660	0
489	20240215	130600	127118600	9660	9660	9660	9660	0
490	20240215	130500	127118600	9660	9660	9660	9660	0
491	20240215	130400	127118600	9660	9660	9660	9660	0
492	20240215	130300	127118600	9660	9660	9660	9660	2
493	20240215	130200	127099280	9660	9660	9660	9660	0
494	20240215	130100	127099280	9660	9660	9660	9650	24
495	20240215	130000	126867450	9660	9660	9660	9660	85
496	20240215	125900	126046350	9660	9660	9660	9660	1
497	20240215	125800	126036690	9740	9740	9740	9740	0
498	20240215	125700	126036690	9740	9740	9740	9740	0
499	20240215	125600	126036690	9740	9740	9740	9740	1
500	20240215	125500	126026950	9740	9740	9740	9740	0
501	20240215	125400	126026950	9740	9730	9740	9730	9
502	20240215	125300	125939350	9660	9660	9660	9660	0
503	20240215	125200	125939350	9660	9700	9700	9660	4
504	20240215	125100	125900670	9750	9750	9750	9750	0
505	20240215	125000	125900670	9750	9750	9750	9750	0
506	20240215	124900	125900670	9750	9750	9750	9750	0
507	20240215	124800	125900670	9750	9750	9750	9750	0
508	20240215	124700	125900670	9750	9750	9750	9750	0
509	20240215	124600	125900670	9750	9750	9750	9750	0
510	20240215	124500	125900670	9750	9750	9750	9750	0
511	20240215	124400	125900670	9750	9750	9750	9750	1
512	20240215	124300	125890920	9750	9750	9750	9750	2
513	20240215	124200	125871420	9750	9750	9750	9750	0
514	20240215	124100	125871420	9750	9750	9750	9750	0
515	20240215	124000	125871420	9750	9750	9750	9750	0
516	20240215	123900	125871420	9750	9750	9750	9750	0
517	20240215	123800	125871420	9750	9750	9750	9750	0
518	20240215	123700	125871420	9750	9750	9750	9750	0
519	20240215	123600	125871420	9750	9750	9750	9750	0
520	20240215	123500	125871420	9750	9750	9750	9750	676
521	20240215	123400	119280420	9750	9750	9750	9750	6
522	20240215	123300	119221920	9750	9740	9750	9740	1112
523	20240215	123200	108390970	9730	9720	9730	9720	206
524	20240215	123100	106387590	9720	9720	9720	9720	0
525	20240215	123000	106387590	9720	9720	9720	9720	1
526	20240215	122900	106377870	9730	9730	9730	9730	0
527	20240215	122800	106377870	9730	9730	9730	9730	0
528	20240215	122700	106377870	9730	9730	9730	9730	1
529	20240215	122600	106368140	9730	9730	9730	9730	0
530	20240215	122500	106368140	9730	9730	9730	9730	0
531	20240215	122400	106368140	9730	9720	9730	9720	11
532	20240215	122300	106261210	9720	9720	9720	9720	1
533	20240215	122200	106251490	9640	9640	9640	9640	0
534	20240215	122100	106251490	9640	9640	9640	9640	0
535	20240215	122000	106251490	9640	9640	9640	9640	0
536	20240215	121900	106251490	9640	9640	9640	9640	0
537	20240215	121800	106251490	9640	9640	9640	9640	0
538	20240215	121700	106251490	9640	9640	9640	9640	266
539	20240215	121600	103687250	9640	9620	9640	9620	112
540	20240215	121500	102609560	9620	9620	9620	9620	0
541	20240215	121400	102609560	9620	9620	9620	9620	0
542	20240215	121300	102609560	9620	9620	9620	9620	0
543	20240215	121200	102609560	9620	9620	9620	9620	0
544	20240215	121100	102609560	9620	9620	9620	9620	0
545	20240215	121000	102609560	9620	9620	9620	9620	6
546	20240215	120900	102551840	9620	9610	9620	9610	97
547	20240215	120800	101619460	9550	9550	9550	9550	0
548	20240215	120700	101619460	9550	9580	9580	9550	579
549	20240215	120600	96086150	9560	9560	9560	9560	0
550	20240215	120500	96086150	9560	9560	9560	9560	0
551	20240215	120400	96086150	9560	9560	9560	9560	0
552	20240215	120300	96086150	9560	9600	9600	9560	200
553	20240215	120200	94172390	9600	9600	9600	9600	0
554	20240215	120100	94172390	9600	9600	9600	9600	230
555	20240215	120000	91964390	9610	9610	9610	9610	0
556	20240215	115900	91964390	9610	9610	9610	9610	4
557	20240215	115800	91925950	9610	9620	9620	9610	87
558	20240215	115700	91089470	9620	9620	9620	9620	0
559	20240215	115600	91089470	9620	9620	9620	9620	0
560	20240215	115500	91089470	9620	9620	9620	9620	0
561	20240215	115400	91089470	9620	9620	9620	9620	0
562	20240215	115300	91089470	9620	9620	9620	9620	0
563	20240215	115200	91089470	9620	9620	9620	9620	30
564	20240215	115100	90800870	9620	9620	9620	9620	0
565	20240215	115000	90800870	9620	9620	9620	9620	0
566	20240215	114900	90800870	9620	9620	9620	9620	0
567	20240215	114800	90800870	9620	9620	9620	9620	0
568	20240215	114700	90800870	9620	9620	9620	9620	0
569	20240215	114600	90800870	9620	9620	9620	9620	84
570	20240215	114500	89992790	9610	9610	9610	9610	0
571	20240215	114400	89992790	9610	9610	9610	9610	0
572	20240215	114300	89992790	9610	9610	9610	9610	0
573	20240215	114200	89992790	9610	9610	9610	9610	0
574	20240215	114100	89992790	9610	9620	9620	9610	23
575	20240215	114000	89771540	9630	9630	9630	9630	0
576	20240215	113900	89771540	9630	9630	9630	9630	50
577	20240215	113800	89290040	9640	9640	9640	9640	0
578	20240215	113700	89290040	9640	9640	9640	9640	0
579	20240215	113600	89290040	9640	9640	9640	9640	50
580	20240215	113500	88808040	9640	9640	9640	9640	0
581	20240215	113400	88808040	9640	9640	9640	9640	0
582	20240215	113300	88808040	9640	9600	9640	9600	204
583	20240215	113200	86845310	9560	9560	9560	9560	0
584	20240215	113100	86845310	9560	9560	9560	9560	9
585	20240215	113000	86759270	9600	9600	9600	9600	0
586	20240215	112900	86759270	9600	9600	9600	9600	0
587	20240215	112800	86759270	9600	9600	9600	9600	1
588	20240215	112700	86749670	9600	9600	9600	9600	9
589	20240215	112600	86663270	9610	9610	9610	9610	0
590	20240215	112500	86663270	9610	9610	9610	9610	0
591	20240215	112400	86663270	9610	9610	9610	9610	1
592	20240215	112300	86653660	9620	9620	9620	9620	0
593	20240215	112200	86653660	9620	9620	9620	9620	0
594	20240215	112100	86653660	9620	9620	9620	9620	24
595	20240215	112000	86422780	9640	9640	9640	9640	0
596	20240215	111900	86422780	9640	9640	9640	9640	0
597	20240215	111800	86422780	9640	9640	9640	9640	0
598	20240215	111700	86422780	9640	9640	9640	9640	0
599	20240215	111600	86422780	9640	9640	9640	9640	0
600	20240215	111500	86422780	9640	9640	9640	9640	0
601	20240215	111400	86422780	9640	9640	9640	9640	0
602	20240215	111300	86422780	9640	9560	9640	9560	82
603	20240215	111200	85633400	9560	9560	9560	9560	0
604	20240215	111100	85633400	9560	9560	9560	9560	0
605	20240215	111000	85633400	9560	9560	9560	9560	0
606	20240215	110900	85633400	9560	9560	9560	9560	0
607	20240215	110800	85633400	9560	9560	9560	9560	35
608	20240215	110700	85298800	9600	9600	9600	9600	27
609	20240215	110600	85039600	9600	9600	9600	9600	1
610	20240215	110500	85030000	9600	9630	9630	9600	117
611	20240215	110400	83903760	9640	9640	9640	9640	0
612	20240215	110300	83903760	9640	9640	9640	9640	0
613	20240215	110200	83903760	9640	9640	9640	9640	2
614	20240215	110100	83884480	9640	9640	9640	9640	0
615	20240215	110000	83884480	9640	9640	9640	9640	2
616	20240215	105900	83865200	9640	9640	9640	9640	0
617	20240215	105800	83865200	9640	9640	9640	9640	0
618	20240215	105700	83865200	9640	9640	9640	9640	0
619	20240215	105600	83865200	9640	9640	9640	9640	0
620	20240215	105500	83865200	9640	9620	9640	9620	106
621	20240215	105400	82844110	9600	9600	9600	9600	0
622	20240215	105300	82844110	9600	9600	9600	9600	54
623	20240215	105200	82325710	9600	9600	9600	9600	12
624	20240215	105100	82210510	9600	9600	9600	9600	0
625	20240215	105000	82210510	9600	9600	9600	9600	801
626	20240215	104900	74520910	9600	9600	9600	9600	0
627	20240215	104800	74520910	9600	9600	9600	9600	0
628	20240215	104700	74520910	9600	9600	9600	9600	0
629	20240215	104600	74520910	9600	9600	9600	9600	0
630	20240215	104500	74520910	9600	9600	9600	9600	0
631	20240215	104400	74520910	9600	9600	9600	9600	50
632	20240215	104300	74040910	9550	9540	9550	9540	517
633	20240215	104200	69108710	9540	9540	9540	9540	57
634	20240215	104100	68564930	9540	9540	9540	9540	14
635	20240215	104000	68431370	9540	9540	9540	9540	7
636	20240215	103900	68364590	9530	9520	9530	9520	185
637	20240215	103800	66601590	9530	9530	9530	9530	10
638	20240215	103700	66506290	9530	9530	9530	9530	0
639	20240215	103600	66506290	9530	9530	9530	9530	0
640	20240215	103500	66506290	9530	9530	9530	9530	0
641	20240215	103400	66506290	9530	9540	9540	9530	2
642	20240215	103300	66487220	9540	9540	9540	9540	1
643	20240215	103200	66477680	9540	9540	9540	9540	0
644	20240215	103100	66477680	9540	9540	9540	9540	22
645	20240215	103000	66267800	9540	9540	9540	9540	0
646	20240215	102900	66267800	9540	9560	9560	9540	50
647	20240215	102800	65790100	9560	9560	9560	9560	1
648	20240215	102700	65780540	9560	9560	9560	9560	3
649	20240215	102600	65751860	9600	9560	9600	9560	1035
650	20240215	102500	55822360	9500	9500	9500	9500	0
651	20240215	102400	55822360	9500	9500	9500	9500	0
652	20240215	102300	55822360	9500	9500	9500	9500	0
653	20240215	102200	55822360	9500	9500	9500	9500	0
654	20240215	102100	55822360	9500	9500	9500	9500	0
655	20240215	102000	55822360	9500	9530	9530	9500	500
656	20240215	101900	51067460	9530	9530	9530	9530	0
657	20240215	101800	51067460	9530	9540	9540	9530	86
658	20240215	101700	50247250	9540	9540	9540	9540	0
659	20240215	101600	50247250	9540	9540	9540	9540	60
660	20240215	101500	49674850	9560	9560	9560	9560	0
661	20240215	101400	49674850	9560	9560	9560	9560	0
662	20240215	101300	49674850	9560	9560	9560	9560	0
663	20240215	101200	49674850	9560	9560	9560	9560	0
664	20240215	101100	49674850	9560	9560	9560	9560	99
665	20240215	101000	48728410	9540	9570	9570	9540	997
666	20240215	100900	39197180	9570	9600	9600	9570	8
667	20240215	100800	39120560	9570	9570	9570	9570	20
668	20240215	100700	38929160	9570	9570	9570	9570	0
669	20240215	100600	38929160	9570	9570	9570	9570	0
670	20240215	100500	38929160	9570	9570	9570	9570	0
671	20240215	100400	38929160	9570	9580	9580	9570	100
672	20240215	100300	37972150	9570	9570	9570	9570	0
673	20240215	100200	37972150	9570	9570	9570	9570	0
674	20240215	100100	37972150	9570	9570	9570	9570	0
675	20240215	100000	37972150	9570	9580	9580	9570	40
676	20240215	095900	37589250	9570	9570	9570	9570	0
677	20240215	095800	37589250	9570	9580	9580	9570	193
678	20240215	095700	35742040	9570	9580	9580	9570	55
679	20240215	095600	35215470	9580	9580	9580	9580	0
680	20240215	095500	35215470	9580	9580	9580	9580	0
681	20240215	095400	35215470	9580	9580	9580	9580	0
682	20240215	095300	35215470	9580	9580	9580	9580	16
683	20240215	095200	35062190	9590	9590	9590	9590	0
684	20240215	095100	35062190	9590	9570	9590	9570	165
685	20240215	095000	33482260	9570	9570	9570	9570	20
686	20240215	094900	33290860	9580	9580	9580	9580	467
687	20240215	094800	28817000	9580	9580	9580	9580	0
688	20240215	094700	28817000	9580	9590	9590	9580	85
689	20240215	094600	28002690	9590	9590	9590	9590	3
690	20240215	094500	27973920	9590	9610	9610	9590	230
691	20240215	094400	25767130	9640	9640	9640	9640	632
692	20240215	094300	19674650	9600	9600	9600	9600	503
693	20240215	094200	14845850	9600	9600	9600	9600	153
694	20240215	094100	13377050	9610	9620	9620	9610	144
695	20240215	094000	11993080	9630	9630	9630	9630	52
696	20240215	093900	11492320	9640	9650	9650	9640	281
697	20240215	093800	8780880	9650	9720	9730	9650	21
698	20240215	093700	8576880	9730	9730	9730	9730	1
699	20240215	093600	8567150	9730	9700	9730	9700	40
700	20240215	093500	8178870	9730	9730	9730	9730	0
701	20240215	093400	8178870	9730	9730	9730	9730	0
702	20240215	093300	8178870	9730	9730	9730	9730	0
703	20240215	093200	8178870	9730	9730	9730	9730	0
704	20240215	093100	8178870	9730	9730	9730	9730	0
705	20240215	093000	8178870	9730	9730	9730	9730	1
706	20240215	092900	8169140	9730	9730	9730	9730	3
707	20240215	092800	8139950	9760	9760	9760	9760	0
708	20240215	092700	8139950	9760	9760	9760	9760	0
709	20240215	092600	8139950	9760	9710	9760	9610	65
710	20240215	092500	7513320	9720	9740	9740	9720	538
711	20240215	092400	2279620	9740	9740	9740	9740	0
712	20240215	092300	2279620	9740	9740	9740	9740	5
713	20240215	092200	2230920	9770	9770	9770	9770	0
714	20240215	092100	2230920	9770	9770	9770	9770	0
715	20240215	092000	2230920	9770	9770	9770	9770	0
716	20240215	091900	2230920	9770	9770	9770	9770	0
717	20240215	091800	2230920	9770	9770	9770	9770	0
718	20240215	091700	2230920	9770	9770	9770	9770	13
719	20240215	091600	2103910	9770	9770	9770	9770	7
720	20240215	091500	2035520	9770	9770	9770	9770	0
721	20240215	091400	2035520	9770	9770	9770	9770	41
722	20240215	091300	1634950	9780	9780	9780	9780	103
723	20240215	091200	627610	9780	9780	9780	9780	0
724	20240215	091100	627610	9780	9780	9780	9780	0
725	20240215	091000	627610	9780	9800	9800	9780	13
726	20240215	090900	500390	9770	9770	9770	9770	9
727	20240215	090800	412460	9950	9780	9950	9780	15
728	20240215	090700	264060	9780	9780	9780	9780	0
729	20240215	090600	264060	9780	9780	9780	9780	2
730	20240215	090500	244500	9780	9780	9780	9780	1
731	20240215	090400	234720	9780	9780	9780	9780	13
732	20240215	090300	107580	9780	9780	9780	9780	0
733	20240215	090200	107580	9780	9780	9780	9780	1
734	20240215	090100	97800	9780	9780	9780	9780	9
735	20240215	090000	9780	9780	9780	9780	9780	1