KissMeData/367000/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211600	113031190	8670	8670	8670	8670	176
3	20240215	211500	113031190	8670	8670	8670	8670	0
4	20240215	211400	113031190	8670	8670	8670	8670	0
5	20240215	211300	113031190	8670	8670	8670	8670	0
6	20240215	211200	113031190	8670	8670	8670	8670	0
7	20240215	211100	113031190	8670	8670	8670	8670	0
8	20240215	211000	113031190	8670	8670	8670	8670	0
9	20240215	210900	113031190	8670	8670	8670	8670	0
10	20240215	210800	113031190	8670	8670	8670	8670	0
11	20240215	210700	113031190	8670	8670	8670	8670	0
12	20240215	210600	113031190	8670	8670	8670	8670	0
13	20240215	210500	113031190	8670	8670	8670	8670	0
14	20240215	210400	113031190	8670	8670	8670	8670	0
15	20240215	210300	113031190	8670	8670	8670	8670	0
16	20240215	210200	113031190	8670	8670	8670	8670	0
17	20240215	210100	113031190	8670	8670	8670	8670	0
18	20240215	210000	113031190	8670	8670	8670	8670	0
19	20240215	205900	113031190	8670	8670	8670	8670	0
20	20240215	205800	113031190	8670	8670	8670	8670	0
21	20240215	205700	113031190	8670	8670	8670	8670	0
22	20240215	205600	113031190	8670	8670	8670	8670	0
23	20240215	205500	113031190	8670	8670	8670	8670	0
24	20240215	205400	113031190	8670	8670	8670	8670	0
25	20240215	205300	113031190	8670	8670	8670	8670	0
26	20240215	205200	113031190	8670	8670	8670	8670	0
27	20240215	205100	113031190	8670	8670	8670	8670	0
28	20240215	205000	113031190	8670	8670	8670	8670	0
29	20240215	204900	113031190	8670	8670	8670	8670	0
30	20240215	204800	113031190	8670	8670	8670	8670	0
31	20240215	204700	113031190	8670	8670	8670	8670	0
32	20240215	204600	113031190	8670	8670	8670	8670	176
33	20240215	204500	113031190	8670	8670	8670	8670	0
34	20240215	204400	113031190	8670	8670	8670	8670	0
35	20240215	204300	113031190	8670	8670	8670	8670	0
36	20240215	204200	113031190	8670	8670	8670	8670	0
37	20240215	204100	113031190	8670	8670	8670	8670	0
38	20240215	204000	113031190	8670	8670	8670	8670	0
39	20240215	203900	113031190	8670	8670	8670	8670	0
40	20240215	203800	113031190	8670	8670	8670	8670	0
41	20240215	203700	113031190	8670	8670	8670	8670	0
42	20240215	203600	113031190	8670	8670	8670	8670	0
43	20240215	203500	113031190	8670	8670	8670	8670	0
44	20240215	203400	113031190	8670	8670	8670	8670	0
45	20240215	203300	113031190	8670	8670	8670	8670	0
46	20240215	203200	113031190	8670	8670	8670	8670	0
47	20240215	203100	113031190	8670	8670	8670	8670	0
48	20240215	203000	113031190	8670	8670	8670	8670	0
49	20240215	202900	113031190	8670	8670	8670	8670	0
50	20240215	202800	113031190	8670	8670	8670	8670	0
51	20240215	202700	113031190	8670	8670	8670	8670	0
52	20240215	202600	113031190	8670	8670	8670	8670	0
53	20240215	202500	113031190	8670	8670	8670	8670	0
54	20240215	202400	113031190	8670	8670	8670	8670	0
55	20240215	202300	113031190	8670	8670	8670	8670	0
56	20240215	202200	113031190	8670	8670	8670	8670	0
57	20240215	202100	113031190	8670	8670	8670	8670	0
58	20240215	202000	113031190	8670	8670	8670	8670	0
59	20240215	201900	113031190	8670	8670	8670	8670	0
60	20240215	201800	113031190	8670	8670	8670	8670	0
61	20240215	201700	113031190	8670	8670	8670	8670	0
62	20240215	201600	113031190	8670	8670	8670	8670	176
63	20240215	201500	113031190	8670	8670	8670	8670	0
64	20240215	201400	113031190	8670	8670	8670	8670	0
65	20240215	201300	113031190	8670	8670	8670	8670	0
66	20240215	201200	113031190	8670	8670	8670	8670	0
67	20240215	201100	113031190	8670	8670	8670	8670	0
68	20240215	201000	113031190	8670	8670	8670	8670	0
69	20240215	200900	113031190	8670	8670	8670	8670	0
70	20240215	200800	113031190	8670	8670	8670	8670	0
71	20240215	200700	113031190	8670	8670	8670	8670	0
72	20240215	200600	113031190	8670	8670	8670	8670	0
73	20240215	200500	113031190	8670	8670	8670	8670	0
74	20240215	200400	113031190	8670	8670	8670	8670	0
75	20240215	200300	113031190	8670	8670	8670	8670	0
76	20240215	200200	113031190	8670	8670	8670	8670	0
77	20240215	200100	113031190	8670	8670	8670	8670	0
78	20240215	200000	113031190	8670	8670	8670	8670	0
79	20240215	195900	113031190	8670	8670	8670	8670	0
80	20240215	195800	113031190	8670	8670	8670	8670	0
81	20240215	195700	113031190	8670	8670	8670	8670	0
82	20240215	195600	113031190	8670	8670	8670	8670	0
83	20240215	195500	113031190	8670	8670	8670	8670	0
84	20240215	195400	113031190	8670	8670	8670	8670	0
85	20240215	195300	113031190	8670	8670	8670	8670	0
86	20240215	195200	113031190	8670	8670	8670	8670	0
87	20240215	195100	113031190	8670	8670	8670	8670	0
88	20240215	195000	113031190	8670	8670	8670	8670	0
89	20240215	194900	113031190	8670	8670	8670	8670	0
90	20240215	194800	113031190	8670	8670	8670	8670	0
91	20240215	194700	113031190	8670	8670	8670	8670	0
92	20240215	194600	113031190	8670	8670	8670	8670	176
93	20240215	194500	113031190	8670	8670	8670	8670	0
94	20240215	194400	113031190	8670	8670	8670	8670	0
95	20240215	194300	113031190	8670	8670	8670	8670	0
96	20240215	194200	113031190	8670	8670	8670	8670	0
97	20240215	194100	113031190	8670	8670	8670	8670	0
98	20240215	194000	113031190	8670	8670	8670	8670	0
99	20240215	193900	113031190	8670	8670	8670	8670	0
100	20240215	193800	113031190	8670	8670	8670	8670	0
101	20240215	193700	113031190	8670	8670	8670	8670	0
102	20240215	193600	113031190	8670	8670	8670	8670	0
103	20240215	193500	113031190	8670	8670	8670	8670	0
104	20240215	193400	113031190	8670	8670	8670	8670	0
105	20240215	193300	113031190	8670	8670	8670	8670	0
106	20240215	193200	113031190	8670	8670	8670	8670	0
107	20240215	193100	113031190	8670	8670	8670	8670	0
108	20240215	193000	113031190	8670	8670	8670	8670	0
109	20240215	192900	113031190	8670	8670	8670	8670	0
110	20240215	192800	113031190	8670	8670	8670	8670	0
111	20240215	192700	113031190	8670	8670	8670	8670	0
112	20240215	192600	113031190	8670	8670	8670	8670	0
113	20240215	192500	113031190	8670	8670	8670	8670	0
114	20240215	192400	113031190	8670	8670	8670	8670	0
115	20240215	192300	113031190	8670	8670	8670	8670	0
116	20240215	192200	113031190	8670	8670	8670	8670	0
117	20240215	192100	113031190	8670	8670	8670	8670	0
118	20240215	192000	113031190	8670	8670	8670	8670	0
119	20240215	191900	113031190	8670	8670	8670	8670	0
120	20240215	191800	113031190	8670	8670	8670	8670	0
121	20240215	191700	113031190	8670	8670	8670	8670	0
122	20240215	191600	113031190	8670	8670	8670	8670	176
123	20240215	191500	113031190	8670	8670	8670	8670	0
124	20240215	191400	113031190	8670	8670	8670	8670	0
125	20240215	191300	113031190	8670	8670	8670	8670	0
126	20240215	191200	113031190	8670	8670	8670	8670	0
127	20240215	191100	113031190	8670	8670	8670	8670	0
128	20240215	191000	113031190	8670	8670	8670	8670	0
129	20240215	190900	113031190	8670	8670	8670	8670	0
130	20240215	190800	113031190	8670	8670	8670	8670	0
131	20240215	190700	113031190	8670	8670	8670	8670	0
132	20240215	190600	113031190	8670	8670	8670	8670	0
133	20240215	190500	113031190	8670	8670	8670	8670	0
134	20240215	190400	113031190	8670	8670	8670	8670	0
135	20240215	190300	113031190	8670	8670	8670	8670	0
136	20240215	190200	113031190	8670	8670	8670	8670	0
137	20240215	190100	113031190	8670	8670	8670	8670	0
138	20240215	190000	113031190	8670	8670	8670	8670	0
139	20240215	185900	113031190	8670	8670	8670	8670	0
140	20240215	185800	113031190	8670	8670	8670	8670	0
141	20240215	185700	113031190	8670	8670	8670	8670	0
142	20240215	185600	113031190	8670	8670	8670	8670	0
143	20240215	185500	113031190	8670	8670	8670	8670	0
144	20240215	185400	113031190	8670	8670	8670	8670	0
145	20240215	185300	113031190	8670	8670	8670	8670	0
146	20240215	185200	113031190	8670	8670	8670	8670	0
147	20240215	185100	113031190	8670	8670	8670	8670	0
148	20240215	185000	113031190	8670	8670	8670	8670	0
149	20240215	184900	113031190	8670	8670	8670	8670	0
150	20240215	184800	113031190	8670	8670	8670	8670	0
151	20240215	184700	113031190	8670	8670	8670	8670	0
152	20240215	184600	113031190	8670	8670	8670	8670	176
153	20240215	184500	113031190	8670	8670	8670	8670	0
154	20240215	184400	113031190	8670	8670	8670	8670	0
155	20240215	184300	113031190	8670	8670	8670	8670	0
156	20240215	184200	113031190	8670	8670	8670	8670	0
157	20240215	184100	113031190	8670	8670	8670	8670	0
158	20240215	184000	113031190	8670	8670	8670	8670	0
159	20240215	183900	113031190	8670	8670	8670	8670	0
160	20240215	183800	113031190	8670	8670	8670	8670	0
161	20240215	183700	113031190	8670	8670	8670	8670	0
162	20240215	183600	113031190	8670	8670	8670	8670	0
163	20240215	183500	113031190	8670	8670	8670	8670	0
164	20240215	183400	113031190	8670	8670	8670	8670	0
165	20240215	183300	113031190	8670	8670	8670	8670	0
166	20240215	183200	113031190	8670	8670	8670	8670	0
167	20240215	183100	113031190	8670	8670	8670	8670	0
168	20240215	183000	113031190	8670	8670	8670	8670	0
169	20240215	182900	113031190	8670	8670	8670	8670	0
170	20240215	182800	113031190	8670	8670	8670	8670	0
171	20240215	182700	113031190	8670	8670	8670	8670	0
172	20240215	182600	113031190	8670	8670	8670	8670	0
173	20240215	182500	113031190	8670	8670	8670	8670	0
174	20240215	182400	113031190	8670	8670	8670	8670	0
175	20240215	182300	113031190	8670	8670	8670	8670	0
176	20240215	182200	113031190	8670	8670	8670	8670	0
177	20240215	182100	113031190	8670	8670	8670	8670	0
178	20240215	182000	113031190	8670	8670	8670	8670	0
179	20240215	181900	113031190	8670	8670	8670	8670	0
180	20240215	181800	113031190	8670	8670	8670	8670	0
181	20240215	181700	113031190	8670	8670	8670	8670	0
182	20240215	181600	113031190	8670	8670	8670	8670	176
183	20240215	181500	113031190	8670	8670	8670	8670	0
184	20240215	181400	113031190	8670	8670	8670	8670	0
185	20240215	181300	113031190	8670	8670	8670	8670	0
186	20240215	181200	113031190	8670	8670	8670	8670	0
187	20240215	181100	113031190	8670	8670	8670	8670	0
188	20240215	181000	113031190	8670	8670	8670	8670	0
189	20240215	180900	113031190	8670	8670	8670	8670	0
190	20240215	180800	113031190	8670	8670	8670	8670	0
191	20240215	180700	113031190	8670	8670	8670	8670	0
192	20240215	180600	113031190	8670	8670	8670	8670	0
193	20240215	180500	113031190	8670	8670	8670	8670	0
194	20240215	180400	113031190	8670	8670	8670	8670	0
195	20240215	180300	113031190	8670	8670	8670	8670	0
196	20240215	180200	113031190	8670	8670	8670	8670	0
197	20240215	180100	113031190	8670	8670	8670	8670	0
198	20240215	180000	113031190	8670	8670	8670	8670	0
199	20240215	175900	113031190	8670	8670	8670	8670	0
200	20240215	175800	113031190	8670	8670	8670	8670	0
201	20240215	175700	113031190	8670	8670	8670	8670	0
202	20240215	175600	113031190	8670	8670	8670	8670	0
203	20240215	175500	113031190	8670	8670	8670	8670	0
204	20240215	175400	113031190	8670	8670	8670	8670	0
205	20240215	175300	113031190	8670	8670	8670	8670	0
206	20240215	175200	113031190	8670	8670	8670	8670	0
207	20240215	175100	113031190	8670	8670	8670	8670	0
208	20240215	175000	113031190	8670	8670	8670	8670	0
209	20240215	174900	113031190	8670	8670	8670	8670	0
210	20240215	174800	113031190	8670	8670	8670	8670	0
211	20240215	174700	113031190	8670	8670	8670	8670	0
212	20240215	174600	113031190	8670	8670	8670	8670	176
213	20240215	174500	113031190	8670	8670	8670	8670	0
214	20240215	174400	113031190	8670	8670	8670	8670	0
215	20240215	174300	113031190	8670	8670	8670	8670	0
216	20240215	174200	113031190	8670	8670	8670	8670	0
217	20240215	174100	113031190	8670	8670	8670	8670	0
218	20240215	174000	113031190	8670	8670	8670	8670	0
219	20240215	173900	113031190	8670	8670	8670	8670	0
220	20240215	173800	113031190	8670	8670	8670	8670	0
221	20240215	173700	113031190	8670	8670	8670	8670	0
222	20240215	173600	113031190	8670	8670	8670	8670	0
223	20240215	173500	113031190	8670	8670	8670	8670	0
224	20240215	173400	113031190	8670	8670	8670	8670	0
225	20240215	173300	113031190	8670	8670	8670	8670	0
226	20240215	173200	113031190	8670	8670	8670	8670	0
227	20240215	173100	113031190	8670	8670	8670	8670	0
228	20240215	173000	113031190	8670	8670	8670	8670	0
229	20240215	172900	113031190	8670	8670	8670	8670	0
230	20240215	172800	113031190	8670	8670	8670	8670	0
231	20240215	172700	113031190	8670	8670	8670	8670	0
232	20240215	172600	113031190	8670	8670	8670	8670	0
233	20240215	172500	113031190	8670	8670	8670	8670	0
234	20240215	172400	113031190	8670	8670	8670	8670	0
235	20240215	172300	113031190	8670	8670	8670	8670	0
236	20240215	172200	113031190	8670	8670	8670	8670	0
237	20240215	172100	113031190	8670	8670	8670	8670	0
238	20240215	172000	113031190	8670	8670	8670	8670	0
239	20240215	171900	113031190	8670	8670	8670	8670	0
240	20240215	171800	113031190	8670	8670	8670	8670	0
241	20240215	171700	113031190	8670	8670	8670	8670	0
242	20240215	171600	113031190	8670	8670	8670	8670	176
243	20240215	171500	113031190	8670	8670	8670	8670	0
244	20240215	171400	113031190	8670	8670	8670	8670	0
245	20240215	171300	113031190	8670	8670	8670	8670	0
246	20240215	171200	113031190	8670	8670	8670	8670	0
247	20240215	171100	113031190	8670	8670	8670	8670	0
248	20240215	171000	113031190	8670	8670	8670	8670	0
249	20240215	170900	113031190	8670	8670	8670	8670	0
250	20240215	170800	113031190	8670	8670	8670	8670	0
251	20240215	170700	113031190	8670	8670	8670	8670	0
252	20240215	170600	113031190	8670	8670	8670	8670	0
253	20240215	170500	113031190	8670	8670	8670	8670	0
254	20240215	170400	113031190	8670	8670	8670	8670	0
255	20240215	170300	113031190	8670	8670	8670	8670	0
256	20240215	170200	113031190	8670	8670	8670	8670	0
257	20240215	170100	113031190	8670	8670	8670	8670	0
258	20240215	170000	113031190	8670	8670	8670	8670	0
259	20240215	165900	113031190	8670	8670	8670	8670	0
260	20240215	165800	113031190	8670	8670	8670	8670	0
261	20240215	165700	113031190	8670	8670	8670	8670	0
262	20240215	165600	113031190	8670	8670	8670	8670	0
263	20240215	165500	113031190	8670	8670	8670	8670	0
264	20240215	165400	113031190	8670	8670	8670	8670	0
265	20240215	165300	113031190	8670	8670	8670	8670	0
266	20240215	165200	113031190	8670	8670	8670	8670	0
267	20240215	165100	113031190	8670	8670	8670	8670	0
268	20240215	165000	113031190	8670	8670	8670	8670	0
269	20240215	164900	113031190	8670	8670	8670	8670	0
270	20240215	164800	113031190	8670	8670	8670	8670	0
271	20240215	164700	113031190	8670	8670	8670	8670	0
272	20240215	164600	113031190	8670	8670	8670	8670	176
273	20240215	164500	113031190	8670	8670	8670	8670	0
274	20240215	164400	113031190	8670	8670	8670	8670	0
275	20240215	164300	113031190	8670	8670	8670	8670	0
276	20240215	164200	113031190	8670	8670	8670	8670	0
277	20240215	164100	113031190	8670	8670	8670	8670	0
278	20240215	164000	113031190	8670	8670	8670	8670	0
279	20240215	163900	113031190	8670	8670	8670	8670	0
280	20240215	163800	113031190	8670	8670	8670	8670	0
281	20240215	163700	113031190	8670	8670	8670	8670	0
282	20240215	163600	113031190	8670	8670	8670	8670	0
283	20240215	163500	113031190	8670	8670	8670	8670	0
284	20240215	163400	113031190	8670	8670	8670	8670	0
285	20240215	163300	113031190	8670	8670	8670	8670	0
286	20240215	163200	113031190	8670	8670	8670	8670	0
287	20240215	163100	113031190	8670	8670	8670	8670	0
288	20240215	163000	113031190	8670	8670	8670	8670	0
289	20240215	162900	113031190	8670	8670	8670	8670	0
290	20240215	162800	113031190	8670	8670	8670	8670	0
291	20240215	162700	113031190	8670	8670	8670	8670	0
292	20240215	162600	113031190	8670	8670	8670	8670	0
293	20240215	162500	113031190	8670	8670	8670	8670	0
294	20240215	162400	113031190	8670	8670	8670	8670	0
295	20240215	162300	113031190	8670	8670	8670	8670	0
296	20240215	162200	113031190	8670	8670	8670	8670	0
297	20240215	162100	113031190	8670	8670	8670	8670	0
298	20240215	162000	113031190	8670	8670	8670	8670	0
299	20240215	161900	113031190	8670	8670	8670	8670	0
300	20240215	161800	113031190	8670	8670	8670	8670	0
301	20240215	161700	113031190	8670	8670	8670	8670	0
302	20240215	161600	113031190	8670	8670	8670	8670	176
303	20240215	161500	113031190	8670	8670	8670	8670	0
304	20240215	161400	113031190	8670	8670	8670	8670	0
305	20240215	161300	113031190	8670	8670	8670	8670	0
306	20240215	161200	113031190	8670	8670	8670	8670	0
307	20240215	161100	113031190	8670	8670	8670	8670	0
308	20240215	161000	113031190	8670	8670	8670	8670	0
309	20240215	160900	113031190	8670	8670	8670	8670	0
310	20240215	160800	113031190	8670	8670	8670	8670	0
311	20240215	160700	113031190	8670	8670	8670	8670	0
312	20240215	160600	113031190	8670	8670	8670	8670	0
313	20240215	160500	113031190	8670	8670	8670	8670	0
314	20240215	160400	113031190	8670	8670	8670	8670	0
315	20240215	160300	113031190	8670	8670	8670	8670	0
316	20240215	160200	113031190	8670	8670	8670	8670	0
317	20240215	160100	113031190	8670	8670	8670	8670	0
318	20240215	160000	113031190	8670	8670	8670	8670	0
319	20240215	155900	113031190	8670	8670	8670	8670	0
320	20240215	155800	113031190	8670	8670	8670	8670	0
321	20240215	155700	113031190	8670	8670	8670	8670	0
322	20240215	155600	113031190	8670	8670	8670	8670	0
323	20240215	155500	113031190	8670	8670	8670	8670	0
324	20240215	155400	113031190	8670	8670	8670	8670	0
325	20240215	155300	113031190	8670	8670	8670	8670	0
326	20240215	155200	113031190	8670	8670	8670	8670	0
327	20240215	155100	113031190	8670	8670	8670	8670	0
328	20240215	155000	113031190	8670	8670	8670	8670	0
329	20240215	154900	113031190	8670	8670	8670	8670	0
330	20240215	154800	113031190	8670	8670	8670	8670	0
331	20240215	154700	113031190	8670	8670	8670	8670	0
332	20240215	154600	113031190	8670	8670	8670	8670	176
333	20240215	154500	113031190	8670	8670	8670	8670	0
334	20240215	154400	113031190	8670	8670	8670	8670	0
335	20240215	154300	113031190	8670	8670	8670	8670	0
336	20240215	154200	113031190	8670	8670	8670	8670	0
337	20240215	154100	113031190	8670	8670	8670	8670	0
338	20240215	154000	113031190	8670	8670	8670	8670	0
339	20240215	153900	113031190	8670	8670	8670	8670	0
340	20240215	153800	113031190	8670	8670	8670	8670	0
341	20240215	153700	113031190	8670	8670	8670	8670	0
342	20240215	153600	113031190	8670	8670	8670	8670	0
343	20240215	153500	113031190	8670	8670	8670	8670	0
344	20240215	153400	113031190	8670	8670	8670	8670	0
345	20240215	153300	113031190	8670	8670	8670	8670	0
346	20240215	153200	113031190	8670	8670	8670	8670	0
347	20240215	153100	113031190	8670	8670	8670	8670	0
348	20240215	153000	113031190	8670	8670	8670	8670	176
349	20240215	152900	111505270	8600	8600	8600	8600	0
350	20240215	152800	111505270	8600	8600	8600	8600	0
351	20240215	152700	111505270	8600	8600	8600	8600	0
352	20240215	152600	111505270	8600	8600	8600	8600	0
353	20240215	152500	111505270	8600	8600	8600	8600	0
354	20240215	152400	111505270	8600	8600	8600	8600	0
355	20240215	152300	111505270	8600	8600	8600	8600	0
356	20240215	152200	111505270	8600	8600	8600	8600	0
357	20240215	152100	111505270	8600	8600	8600	8600	0
358	20240215	152000	111505270	8600	8600	8600	8600	0
359	20240215	151900	111505270	8600	8590	8600	8590	50
360	20240215	151800	111075540	8590	8650	8650	8590	603
361	20240215	151700	105894730	8660	8660	8660	8660	0
362	20240215	151600	105894730	8660	8660	8660	8660	0
363	20240215	151500	105894730	8660	8660	8660	8660	0
364	20240215	151400	105894730	8660	8660	8660	8660	10
365	20240215	151300	105808130	8660	8660	8660	8660	0
366	20240215	151200	105808130	8660	8610	8660	8600	126
367	20240215	151100	104723350	8610	8610	8610	8610	0
368	20240215	151000	104723350	8610	8610	8610	8610	100
369	20240215	150900	103862350	8650	8650	8650	8650	0
370	20240215	150800	103862350	8650	8650	8650	8650	0
371	20240215	150700	103862350	8650	8650	8650	8650	295
372	20240215	150600	101310600	8650	8650	8650	8650	200
373	20240215	150500	99580600	8660	8660	8660	8660	0
374	20240215	150400	99580600	8660	8660	8660	8660	0
375	20240215	150300	99580600	8660	8660	8660	8660	0
376	20240215	150200	99580600	8660	8660	8660	8660	0
377	20240215	150100	99580600	8660	8660	8660	8660	0
378	20240215	150000	99580600	8660	8660	8660	8660	51
379	20240215	145900	99138940	8600	8600	8600	8600	0
380	20240215	145800	99138940	8600	8600	8600	8600	1
381	20240215	145700	99130340	8660	8620	8660	8620	8
382	20240215	145600	99061210	8600	8600	8600	8600	0
383	20240215	145500	99061210	8600	8600	8600	8600	0
384	20240215	145400	99061210	8600	8600	8600	8600	0
385	20240215	145300	99061210	8600	8600	8600	8600	40
386	20240215	145200	98717210	8600	8600	8600	8600	86
387	20240215	145100	97977610	8600	8600	8600	8600	0
388	20240215	145000	97977610	8600	8600	8600	8600	55
389	20240215	144900	97504610	8600	8600	8600	8600	0
390	20240215	144800	97504610	8600	8600	8600	8600	2
391	20240215	144700	97487410	8600	8600	8600	8600	0
392	20240215	144600	97487410	8600	8600	8600	8600	0
393	20240215	144500	97487410	8600	8600	8600	8600	0
394	20240215	144400	97487410	8600	8600	8600	8600	0
395	20240215	144300	97487410	8600	8600	8600	8600	0
396	20240215	144200	97487410	8600	8600	8600	8600	8
397	20240215	144100	97418610	8610	8610	8610	8610	0
398	20240215	144000	97418610	8610	8610	8610	8610	0
399	20240215	143900	97418610	8610	8610	8610	8610	2
400	20240215	143800	97401390	8600	8600	8600	8600	0
401	20240215	143700	97401390	8600	8600	8600	8600	0
402	20240215	143600	97401390	8600	8600	8600	8600	1
403	20240215	143500	97392790	8640	8640	8640	8640	1
404	20240215	143400	97384150	8640	8640	8640	8640	0
405	20240215	143300	97384150	8640	8640	8640	8640	0
406	20240215	143200	97384150	8640	8640	8640	8640	0
407	20240215	143100	97384150	8640	8640	8640	8640	2
408	20240215	143000	97366870	8580	8580	8580	8580	0
409	20240215	142900	97366870	8580	8600	8600	8580	577
410	20240215	142800	92410270	8640	8640	8640	8640	0
411	20240215	142700	92410270	8640	8640	8640	8640	0
412	20240215	142600	92410270	8640	8640	8640	8640	0
413	20240215	142500	92410270	8640	8640	8640	8640	11
414	20240215	142400	92315230	8640	8640	8640	8640	69
415	20240215	142300	91719070	8640	8640	8640	8640	6
416	20240215	142200	91667230	8640	8640	8640	8640	0
417	20240215	142100	91667230	8640	8640	8640	8640	0
418	20240215	142000	91667230	8640	8640	8640	8640	0
419	20240215	141900	91667230	8640	8640	8640	8640	0
420	20240215	141800	91667230	8640	8640	8640	8640	0
421	20240215	141700	91667230	8640	8640	8640	8640	0
422	20240215	141600	91667230	8640	8640	8640	8640	0
423	20240215	141500	91667230	8640	8640	8640	8640	0
424	20240215	141400	91667230	8640	8640	8640	8640	50
425	20240215	141300	91235230	8650	8650	8650	8650	0
426	20240215	141200	91235230	8650	8650	8650	8650	0
427	20240215	141100	91235230	8650	8650	8650	8650	0
428	20240215	141000	91235230	8650	8650	8650	8650	0
429	20240215	140900	91235230	8650	8650	8650	8650	0
430	20240215	140800	91235230	8650	8650	8650	8650	0
431	20240215	140700	91235230	8650	8650	8650	8650	0
432	20240215	140600	91235230	8650	8650	8650	8650	0
433	20240215	140500	91235230	8650	8650	8650	8650	0
434	20240215	140400	91235230	8650	8650	8650	8650	0
435	20240215	140300	91235230	8650	8650	8650	8650	0
436	20240215	140200	91235230	8650	8650	8650	8650	400
437	20240215	140100	87775230	8650	8650	8650	8650	1
438	20240215	140000	87766580	8590	8590	8590	8590	0
439	20240215	135900	87766580	8590	8590	8590	8590	1
440	20240215	135800	87757990	8600	8600	8600	8600	0
441	20240215	135700	87757990	8600	8600	8600	8600	1
442	20240215	135600	87749390	8660	8660	8660	8660	0
443	20240215	135500	87749390	8660	8660	8660	8660	0
444	20240215	135400	87749390	8660	8660	8660	8660	0
445	20240215	135300	87749390	8660	8660	8660	8660	0
446	20240215	135200	87749390	8660	8660	8660	8660	1
447	20240215	135100	87740730	8580	8580	8580	8580	1
448	20240215	135000	87732150	8670	8670	8670	8670	1
449	20240215	134900	87723480	8550	8620	8620	8550	1397
450	20240215	134800	75746510	8670	8670	8670	8670	0
451	20240215	134700	75746510	8670	8670	8670	8670	0
452	20240215	134600	75746510	8670	8670	8670	8670	1
453	20240215	134500	75737840	8680	8680	8680	8680	0
454	20240215	134400	75737840	8680	8680	8680	8680	0
455	20240215	134300	75737840	8680	8640	8680	8640	345
456	20240215	134200	72748900	8620	8620	8620	8620	0
457	20240215	134100	72748900	8620	8620	8620	8620	0
458	20240215	134000	72748900	8620	8620	8620	8620	0
459	20240215	133900	72748900	8620	8620	8620	8620	0
460	20240215	133800	72748900	8620	8620	8620	8620	0
461	20240215	133700	72748900	8620	8620	8620	8620	1
462	20240215	133600	72740280	8620	8620	8620	8620	0
463	20240215	133500	72740280	8620	8620	8620	8620	30
464	20240215	133400	72481680	8620	8630	8630	8620	118
465	20240215	133300	71464490	8620	8620	8620	8620	90
466	20240215	133200	70688690	8620	8620	8620	8620	0
467	20240215	133100	70688690	8620	8620	8620	8620	110
468	20240215	133000	69740490	8620	8610	8620	8610	172
469	20240215	132900	68258010	8590	8590	8590	8590	40
470	20240215	132800	67914410	8590	8590	8590	8590	10
471	20240215	132700	67828510	8580	8580	8580	8580	0
472	20240215	132600	67828510	8580	8580	8580	8580	37
473	20240215	132500	67511050	8570	8580	8580	8570	50
474	20240215	132400	67082450	8570	8570	8580	8570	129
475	20240215	132300	65976820	8570	8580	8580	8570	1042
476	20240215	132200	57046750	8580	8580	8580	8580	28
477	20240215	132100	56806510	8580	8580	8580	8580	22
478	20240215	132000	56617750	8580	8580	8580	8580	0
479	20240215	131900	56617750	8580	8580	8580	8580	44
480	20240215	131800	56240230	8580	8580	8580	8580	61
481	20240215	131700	55716850	8570	8580	8580	8570	105
482	20240215	131600	54816940	8570	8570	8570	8570	0
483	20240215	131500	54816940	8570	8580	8580	8570	976
484	20240215	131400	46449200	8580	8590	8590	8580	2
485	20240215	131300	46432030	8590	8590	8590	8590	9
486	20240215	131200	46354720	8590	8600	8600	8590	146
487	20240215	131100	45100290	8620	8620	8620	8620	0
488	20240215	131000	45100290	8620	8620	8620	8620	0
489	20240215	130900	45100290	8620	8620	8620	8620	0
490	20240215	130800	45100290	8620	8620	8620	8620	0
491	20240215	130700	45100290	8620	8620	8620	8620	0
492	20240215	130600	45100290	8620	8620	8620	8620	0
493	20240215	130500	45100290	8620	8620	8620	8620	0
494	20240215	130400	45100290	8620	8620	8620	8620	0
495	20240215	130300	45100290	8620	8620	8620	8620	0
496	20240215	130200	45100290	8620	8620	8620	8620	0
497	20240215	130100	45100290	8620	8620	8620	8620	0
498	20240215	130000	45100290	8620	8620	8620	8620	1
499	20240215	125900	45091670	8590	8590	8590	8590	0
500	20240215	125800	45091670	8590	8590	8590	8590	0
501	20240215	125700	45091670	8590	8590	8590	8590	0
502	20240215	125600	45091670	8590	8590	8590	8590	0
503	20240215	125500	45091670	8590	8590	8590	8590	0
504	20240215	125400	45091670	8590	8590	8590	8590	0
505	20240215	125300	45091670	8590	8590	8590	8590	0
506	20240215	125200	45091670	8590	8590	8590	8590	0
507	20240215	125100	45091670	8590	8590	8590	8590	9
508	20240215	125000	45014360	8580	8580	8580	8580	0
509	20240215	124900	45014360	8580	8580	8580	8580	0
510	20240215	124800	45014360	8580	8600	8600	8580	253
511	20240215	124700	42843450	8620	8620	8620	8620	0
512	20240215	124600	42843450	8620	8620	8620	8620	0
513	20240215	124500	42843450	8620	8620	8620	8620	0
514	20240215	124400	42843450	8620	8620	8620	8620	0
515	20240215	124300	42843450	8620	8620	8620	8620	0
516	20240215	124200	42843450	8620	8620	8620	8620	0
517	20240215	124100	42843450	8620	8580	8620	8580	12
518	20240215	124000	42740410	8580	8590	8590	8580	70
519	20240215	123900	42139580	8590	8590	8590	8590	0
520	20240215	123800	42139580	8590	8590	8590	8590	0
521	20240215	123700	42139580	8590	8590	8590	8590	0
522	20240215	123600	42139580	8590	8590	8590	8590	0
523	20240215	123500	42139580	8590	8590	8590	8590	0
524	20240215	123400	42139580	8590	8590	8590	8590	10
525	20240215	123300	42053680	8640	8640	8640	8640	0
526	20240215	123200	42053680	8640	8640	8640	8640	0
527	20240215	123100	42053680	8640	8640	8640	8640	0
528	20240215	123000	42053680	8640	8640	8640	8640	0
529	20240215	122900	42053680	8640	8640	8640	8640	0
530	20240215	122800	42053680	8640	8640	8640	8640	0
531	20240215	122700	42053680	8640	8640	8640	8640	0
532	20240215	122600	42053680	8640	8640	8640	8640	0
533	20240215	122500	42053680	8640	8640	8640	8640	0
534	20240215	122400	42053680	8640	8640	8640	8570	352
535	20240215	122300	39034450	8620	8620	8620	8620	22
536	20240215	122200	38844810	8620	8620	8620	8620	0
537	20240215	122100	38844810	8620	8620	8620	8620	0
538	20240215	122000	38844810	8620	8620	8620	8620	0
539	20240215	121900	38844810	8620	8620	8620	8620	41
540	20240215	121800	38491390	8620	8620	8620	8620	0
541	20240215	121700	38491390	8620	8620	8620	8620	0
542	20240215	121600	38491390	8620	8620	8620	8620	1
543	20240215	121500	38482770	8570	8570	8570	8570	0
544	20240215	121400	38482770	8570	8610	8610	8570	1100
545	20240215	121300	29044430	8620	8620	8620	8620	104
546	20240215	121200	28147950	8620	8620	8620	8620	0
547	20240215	121100	28147950	8620	8620	8620	8620	20
548	20240215	121000	27975550	8620	8620	8620	8620	0
549	20240215	120900	27975550	8620	8620	8620	8620	0
550	20240215	120800	27975550	8620	8620	8620	8620	0
551	20240215	120700	27975550	8620	8620	8620	8620	0
552	20240215	120600	27975550	8620	8620	8620	8620	0
553	20240215	120500	27975550	8620	8620	8620	8620	0
554	20240215	120400	27975550	8620	8620	8620	8620	31
555	20240215	120300	27708330	8620	8620	8620	8620	0
556	20240215	120200	27708330	8620	8620	8620	8620	0
557	20240215	120100	27708330	8620	8620	8620	8620	0
558	20240215	120000	27708330	8620	8620	8620	8620	1
559	20240215	115900	27699710	8620	8620	8620	8620	0
560	20240215	115800	27699710	8620	8620	8620	8620	1
561	20240215	115700	27691090	8610	8610	8610	8610	0
562	20240215	115600	27691090	8610	8640	8640	8610	4
563	20240215	115500	27656580	8650	8650	8650	8650	0
564	20240215	115400	27656580	8650	8650	8650	8650	2
565	20240215	115300	27639280	8600	8600	8600	8600	0
566	20240215	115200	27639280	8600	8600	8600	8600	0
567	20240215	115100	27639280	8600	8600	8600	8600	0
568	20240215	115000	27639280	8600	8600	8600	8600	0
569	20240215	114900	27639280	8600	8600	8600	8600	0
570	20240215	114800	27639280	8600	8600	8600	8600	15
571	20240215	114700	27510280	8600	8600	8600	8600	86
572	20240215	114600	26770680	8600	8600	8600	8600	1
573	20240215	114500	26762080	8600	8620	8620	8600	375
574	20240215	114400	23535780	8620	8630	8630	8620	120
575	20240215	114300	22501310	8640	8670	8670	8640	171
576	20240215	114200	21023570	8680	8680	8680	8680	0
577	20240215	114100	21023570	8680	8680	8680	8680	0
578	20240215	114000	21023570	8680	8680	8680	8680	0
579	20240215	113900	21023570	8680	8680	8680	8680	0
580	20240215	113800	21023570	8680	8680	8680	8680	0
581	20240215	113700	21023570	8680	8680	8680	8680	0
582	20240215	113600	21023570	8680	8680	8680	8680	0
583	20240215	113500	21023570	8680	8680	8680	8680	0
584	20240215	113400	21023570	8680	8680	8680	8680	0
585	20240215	113300	21023570	8680	8680	8680	8680	0
586	20240215	113200	21023570	8680	8680	8680	8680	0
587	20240215	113100	21023570	8680	8680	8680	8680	0
588	20240215	113000	21023570	8680	8680	8680	8680	0
589	20240215	112900	21023570	8680	8680	8680	8680	3
590	20240215	112800	20997530	8680	8680	8680	8680	1
591	20240215	112700	20988850	8680	8680	8680	8680	0
592	20240215	112600	20988850	8680	8680	8680	8680	0
593	20240215	112500	20988850	8680	8680	8680	8680	0
594	20240215	112400	20988850	8680	8680	8680	8680	1
595	20240215	112300	20980170	8680	8680	8680	8680	0
596	20240215	112200	20980170	8680	8680	8680	8680	0
597	20240215	112100	20980170	8680	8680	8680	8680	0
598	20240215	112000	20980170	8680	8680	8680	8680	0
599	20240215	111900	20980170	8680	8680	8680	8680	0
600	20240215	111800	20980170	8680	8680	8680	8680	0
601	20240215	111700	20980170	8680	8680	8680	8680	0
602	20240215	111600	20980170	8680	8680	8680	8680	0
603	20240215	111500	20980170	8680	8680	8680	8680	0
604	20240215	111400	20980170	8680	8680	8680	8680	0
605	20240215	111300	20980170	8680	8680	8680	8680	0
606	20240215	111200	20980170	8680	8680	8680	8680	0
607	20240215	111100	20980170	8680	8680	8680	8680	0
608	20240215	111000	20980170	8680	8680	8680	8680	0
609	20240215	110900	20980170	8680	8680	8680	8680	0
610	20240215	110800	20980170	8680	8680	8680	8680	0
611	20240215	110700	20980170	8680	8650	8680	8650	3
612	20240215	110600	20954160	8650	8650	8650	8650	0
613	20240215	110500	20954160	8650	8650	8650	8650	0
614	20240215	110400	20954160	8650	8650	8650	8650	0
615	20240215	110300	20954160	8650	8650	8650	8650	0
616	20240215	110200	20954160	8650	8670	8670	8650	3
617	20240215	110100	20928180	8680	8680	8680	8680	0
618	20240215	110000	20928180	8680	8680	8680	8680	0
619	20240215	105900	20928180	8680	8680	8680	8680	0
620	20240215	105800	20928180	8680	8680	8680	8680	0
621	20240215	105700	20928180	8680	8680	8680	8680	0
622	20240215	105600	20928180	8680	8680	8680	8680	0
623	20240215	105500	20928180	8680	8680	8680	8680	0
624	20240215	105400	20928180	8680	8680	8680	8680	0
625	20240215	105300	20928180	8680	8680	8680	8680	0
626	20240215	105200	20928180	8680	8680	8680	8680	0
627	20240215	105100	20928180	8680	8680	8680	8680	0
628	20240215	105000	20928180	8680	8680	8680	8680	0
629	20240215	104900	20928180	8680	8680	8680	8680	0
630	20240215	104800	20928180	8680	8680	8680	8680	0
631	20240215	104700	20928180	8680	8680	8680	8680	0
632	20240215	104600	20928180	8680	8680	8680	8680	0
633	20240215	104500	20928180	8680	8680	8680	8680	0
634	20240215	104400	20928180	8680	8680	8680	8680	0
635	20240215	104300	20928180	8680	8680	8680	8680	1
636	20240215	104200	20919500	8630	8640	8640	8630	14
637	20240215	104100	20798660	8680	8680	8680	8680	0
638	20240215	104000	20798660	8680	8680	8680	8680	0
639	20240215	103900	20798660	8680	8680	8680	8680	0
640	20240215	103800	20798660	8680	8680	8680	8680	0
641	20240215	103700	20798660	8680	8680	8680	8680	0
642	20240215	103600	20798660	8680	8680	8680	8680	0
643	20240215	103500	20798660	8680	8680	8680	8680	0
644	20240215	103400	20798660	8680	8680	8680	8680	0
645	20240215	103300	20798660	8680	8680	8680	8680	0
646	20240215	103200	20798660	8680	8680	8680	8680	0
647	20240215	103100	20798660	8680	8680	8680	8680	0
648	20240215	103000	20798660	8680	8680	8680	8680	0
649	20240215	102900	20798660	8680	8680	8680	8680	1
650	20240215	102800	20789980	8630	8630	8630	8630	0
651	20240215	102700	20789980	8630	8630	8630	8630	0
652	20240215	102600	20789980	8630	8630	8630	8630	1
653	20240215	102500	20781350	8690	8690	8690	8690	0
654	20240215	102400	20781350	8690	8690	8690	8690	0
655	20240215	102300	20781350	8690	8690	8690	8690	0
656	20240215	102200	20781350	8690	8690	8690	8690	0
657	20240215	102100	20781350	8690	8690	8690	8690	0
658	20240215	102000	20781350	8690	8690	8690	8690	0
659	20240215	101900	20781350	8690	8690	8690	8690	0
660	20240215	101800	20781350	8690	8690	8690	8690	0
661	20240215	101700	20781350	8690	8690	8690	8690	0
662	20240215	101600	20781350	8690	8690	8690	8690	0
663	20240215	101500	20781350	8690	8690	8690	8690	0
664	20240215	101400	20781350	8690	8690	8690	8690	0
665	20240215	101300	20781350	8690	8690	8690	8690	0
666	20240215	101200	20781350	8690	8680	8690	8680	5
667	20240215	101100	20737920	8680	8680	8680	8680	0
668	20240215	101000	20737920	8680	8680	8680	8680	20
669	20240215	100900	20564320	8690	8690	8690	8690	0
670	20240215	100800	20564320	8690	8690	8690	8690	0
671	20240215	100700	20564320	8690	8690	8690	8690	1
672	20240215	100600	20555630	8680	8680	8680	8680	0
673	20240215	100500	20555630	8680	8680	8680	8680	1
674	20240215	100400	20546950	8630	8630	8630	8630	0
675	20240215	100300	20546950	8630	8630	8630	8630	0
676	20240215	100200	20546950	8630	8630	8630	8630	1
677	20240215	100100	20538320	8680	8680	8680	8680	20
678	20240215	100000	20364720	8680	8680	8680	8680	0
679	20240215	095900	20364720	8680	8680	8680	8680	11
680	20240215	095800	20269240	8680	8680	8680	8680	0
681	20240215	095700	20269240	8680	8680	8680	8680	0
682	20240215	095600	20269240	8680	8680	8680	8680	0
683	20240215	095500	20269240	8680	8680	8680	8680	0
684	20240215	095400	20269240	8680	8680	8680	8680	0
685	20240215	095300	20269240	8680	8680	8680	8680	0
686	20240215	095200	20269240	8680	8680	8680	8680	0
687	20240215	095100	20269240	8680	8680	8680	8680	0
688	20240215	095000	20269240	8680	8680	8680	8680	0
689	20240215	094900	20269240	8680	8680	8680	8680	1
690	20240215	094800	20260560	8600	8600	8600	8600	0
691	20240215	094700	20260560	8600	8650	8650	8600	100
692	20240215	094600	19397340	8680	8680	8680	8680	0
693	20240215	094500	19397340	8680	8680	8680	8680	0
694	20240215	094400	19397340	8680	8680	8680	8680	0
695	20240215	094300	19397340	8680	8650	8680	8650	2
696	20240215	094200	19380010	8650	8650	8650	8650	2
697	20240215	094100	19362710	8650	8650	8650	8650	42
698	20240215	094000	18999410	8650	8650	8650	8650	21
699	20240215	093900	18817760	8650	8580	8650	8580	3
700	20240215	093800	18791880	8580	8610	8610	8580	241
701	20240215	093700	16722570	8600	8650	8650	8600	41
702	20240215	093600	16369030	8650	8650	8650	8650	0
703	20240215	093500	16369030	8650	8650	8650	8650	0
704	20240215	093400	16369030	8650	8650	8650	8650	0
705	20240215	093300	16369030	8650	8650	8650	8650	10
706	20240215	093200	16282530	8670	8670	8670	8670	10
707	20240215	093100	16195830	8690	8690	8690	8690	0
708	20240215	093000	16195830	8690	8690	8690	8690	0
709	20240215	092900	16195830	8690	8690	8690	8690	0
710	20240215	092800	16195830	8690	8650	8690	8650	23
711	20240215	092700	15996260	8630	8690	8690	8630	105
712	20240215	092600	15086250	8640	8630	8690	8630	6
713	20240215	092500	15034340	8600	8580	8630	8570	14
714	20240215	092400	14913940	8570	8600	8600	8570	104
715	20240215	092300	14020820	8600	8640	8640	8600	101
716	20240215	092200	13150570	8650	8660	8660	8650	58
717	20240215	092100	12648740	8670	8670	8670	8670	13
718	20240215	092000	12536030	8680	8680	8680	8680	0
719	20240215	091900	12536030	8680	8680	8680	8680	1
720	20240215	091800	12527350	8680	8680	8680	8680	0
721	20240215	091700	12527350	8680	8680	8680	8680	0
722	20240215	091600	12527350	8680	8680	8680	8680	82
723	20240215	091500	11815590	8690	8690	8690	8690	0
724	20240215	091400	11815590	8690	8700	8700	8690	44
725	20240215	091300	11432940	8700	8710	8710	8700	23
726	20240215	091200	11232620	8730	8730	8730	8730	0
727	20240215	091100	11232620	8730	8730	8730	8730	0
728	20240215	091000	11232620	8730	8730	8730	8730	11
729	20240215	090900	11136590	8730	8730	8730	8730	10
730	20240215	090800	11049290	8720	8780	8780	8720	137
731	20240215	090700	9853810	8800	8800	8800	8800	19
732	20240215	090600	9686610	8800	8800	8800	8800	0
733	20240215	090500	9686610	8800	8790	8800	8790	5
734	20240215	090400	9642630	8800	8800	8800	8800	0
735	20240215	090300	9642630	8800	8800	8800	8800	25
736	20240215	090200	9422630	8690	8690	8690	8690	117
737	20240215	090100	8405900	8800	8800	8800	8800	0
738	20240215	090000	8405900	8800	8850	8850	8800	953