KissMeData/391060/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212000	34644000	9740	9740	9740	9740	311
3	20240215	211900	34644000	9740	9740	9740	9740	0
4	20240215	211800	34644000	9740	9740	9740	9740	0
5	20240215	211700	34644000	9740	9740	9740	9740	0
6	20240215	211600	34644000	9740	9740	9740	9740	0
7	20240215	211500	34644000	9740	9740	9740	9740	0
8	20240215	211400	34644000	9740	9740	9740	9740	0
9	20240215	211300	34644000	9740	9740	9740	9740	0
10	20240215	211200	34644000	9740	9740	9740	9740	0
11	20240215	211100	34644000	9740	9740	9740	9740	0
12	20240215	211000	34644000	9740	9740	9740	9740	0
13	20240215	210900	34644000	9740	9740	9740	9740	0
14	20240215	210800	34644000	9740	9740	9740	9740	0
15	20240215	210700	34644000	9740	9740	9740	9740	0
16	20240215	210600	34644000	9740	9740	9740	9740	0
17	20240215	210500	34644000	9740	9740	9740	9740	0
18	20240215	210400	34644000	9740	9740	9740	9740	0
19	20240215	210300	34644000	9740	9740	9740	9740	0
20	20240215	210200	34644000	9740	9740	9740	9740	0
21	20240215	210100	34644000	9740	9740	9740	9740	0
22	20240215	210000	34644000	9740	9740	9740	9740	0
23	20240215	205900	34644000	9740	9740	9740	9740	0
24	20240215	205800	34644000	9740	9740	9740	9740	0
25	20240215	205700	34644000	9740	9740	9740	9740	0
26	20240215	205600	34644000	9740	9740	9740	9740	0
27	20240215	205500	34644000	9740	9740	9740	9740	0
28	20240215	205400	34644000	9740	9740	9740	9740	0
29	20240215	205300	34644000	9740	9740	9740	9740	0
30	20240215	205200	34644000	9740	9740	9740	9740	0
31	20240215	205100	34644000	9740	9740	9740	9740	0
32	20240215	205000	34644000	9740	9740	9740	9740	311
33	20240215	204900	34644000	9740	9740	9740	9740	0
34	20240215	204800	34644000	9740	9740	9740	9740	0
35	20240215	204700	34644000	9740	9740	9740	9740	0
36	20240215	204600	34644000	9740	9740	9740	9740	0
37	20240215	204500	34644000	9740	9740	9740	9740	0
38	20240215	204400	34644000	9740	9740	9740	9740	0
39	20240215	204300	34644000	9740	9740	9740	9740	0
40	20240215	204200	34644000	9740	9740	9740	9740	0
41	20240215	204100	34644000	9740	9740	9740	9740	0
42	20240215	204000	34644000	9740	9740	9740	9740	0
43	20240215	203900	34644000	9740	9740	9740	9740	0
44	20240215	203800	34644000	9740	9740	9740	9740	0
45	20240215	203700	34644000	9740	9740	9740	9740	0
46	20240215	203600	34644000	9740	9740	9740	9740	0
47	20240215	203500	34644000	9740	9740	9740	9740	0
48	20240215	203400	34644000	9740	9740	9740	9740	0
49	20240215	203300	34644000	9740	9740	9740	9740	0
50	20240215	203200	34644000	9740	9740	9740	9740	0
51	20240215	203100	34644000	9740	9740	9740	9740	0
52	20240215	203000	34644000	9740	9740	9740	9740	0
53	20240215	202900	34644000	9740	9740	9740	9740	0
54	20240215	202800	34644000	9740	9740	9740	9740	0
55	20240215	202700	34644000	9740	9740	9740	9740	0
56	20240215	202600	34644000	9740	9740	9740	9740	0
57	20240215	202500	34644000	9740	9740	9740	9740	0
58	20240215	202400	34644000	9740	9740	9740	9740	0
59	20240215	202300	34644000	9740	9740	9740	9740	0
60	20240215	202200	34644000	9740	9740	9740	9740	0
61	20240215	202100	34644000	9740	9740	9740	9740	0
62	20240215	202000	34644000	9740	9740	9740	9740	311
63	20240215	201900	34644000	9740	9740	9740	9740	0
64	20240215	201800	34644000	9740	9740	9740	9740	0
65	20240215	201700	34644000	9740	9740	9740	9740	0
66	20240215	201600	34644000	9740	9740	9740	9740	0
67	20240215	201500	34644000	9740	9740	9740	9740	0
68	20240215	201400	34644000	9740	9740	9740	9740	0
69	20240215	201300	34644000	9740	9740	9740	9740	0
70	20240215	201200	34644000	9740	9740	9740	9740	0
71	20240215	201100	34644000	9740	9740	9740	9740	0
72	20240215	201000	34644000	9740	9740	9740	9740	0
73	20240215	200900	34644000	9740	9740	9740	9740	0
74	20240215	200800	34644000	9740	9740	9740	9740	0
75	20240215	200700	34644000	9740	9740	9740	9740	0
76	20240215	200600	34644000	9740	9740	9740	9740	0
77	20240215	200500	34644000	9740	9740	9740	9740	0
78	20240215	200400	34644000	9740	9740	9740	9740	0
79	20240215	200300	34644000	9740	9740	9740	9740	0
80	20240215	200200	34644000	9740	9740	9740	9740	0
81	20240215	200100	34644000	9740	9740	9740	9740	0
82	20240215	200000	34644000	9740	9740	9740	9740	0
83	20240215	195900	34644000	9740	9740	9740	9740	0
84	20240215	195800	34644000	9740	9740	9740	9740	0
85	20240215	195700	34644000	9740	9740	9740	9740	0
86	20240215	195600	34644000	9740	9740	9740	9740	0
87	20240215	195500	34644000	9740	9740	9740	9740	0
88	20240215	195400	34644000	9740	9740	9740	9740	0
89	20240215	195300	34644000	9740	9740	9740	9740	0
90	20240215	195200	34644000	9740	9740	9740	9740	0
91	20240215	195100	34644000	9740	9740	9740	9740	0
92	20240215	195000	34644000	9740	9740	9740	9740	311
93	20240215	194900	34644000	9740	9740	9740	9740	0
94	20240215	194800	34644000	9740	9740	9740	9740	0
95	20240215	194700	34644000	9740	9740	9740	9740	0
96	20240215	194600	34644000	9740	9740	9740	9740	0
97	20240215	194500	34644000	9740	9740	9740	9740	0
98	20240215	194400	34644000	9740	9740	9740	9740	0
99	20240215	194300	34644000	9740	9740	9740	9740	0
100	20240215	194200	34644000	9740	9740	9740	9740	0
101	20240215	194100	34644000	9740	9740	9740	9740	0
102	20240215	194000	34644000	9740	9740	9740	9740	0
103	20240215	193900	34644000	9740	9740	9740	9740	0
104	20240215	193800	34644000	9740	9740	9740	9740	0
105	20240215	193700	34644000	9740	9740	9740	9740	0
106	20240215	193600	34644000	9740	9740	9740	9740	0
107	20240215	193500	34644000	9740	9740	9740	9740	0
108	20240215	193400	34644000	9740	9740	9740	9740	0
109	20240215	193300	34644000	9740	9740	9740	9740	0
110	20240215	193200	34644000	9740	9740	9740	9740	0
111	20240215	193100	34644000	9740	9740	9740	9740	0
112	20240215	193000	34644000	9740	9740	9740	9740	0
113	20240215	192900	34644000	9740	9740	9740	9740	0
114	20240215	192800	34644000	9740	9740	9740	9740	0
115	20240215	192700	34644000	9740	9740	9740	9740	0
116	20240215	192600	34644000	9740	9740	9740	9740	0
117	20240215	192500	34644000	9740	9740	9740	9740	0
118	20240215	192400	34644000	9740	9740	9740	9740	0
119	20240215	192300	34644000	9740	9740	9740	9740	0
120	20240215	192200	34644000	9740	9740	9740	9740	0
121	20240215	192100	34644000	9740	9740	9740	9740	0
122	20240215	192000	34644000	9740	9740	9740	9740	311
123	20240215	191900	34644000	9740	9740	9740	9740	0
124	20240215	191800	34644000	9740	9740	9740	9740	0
125	20240215	191700	34644000	9740	9740	9740	9740	0
126	20240215	191600	34644000	9740	9740	9740	9740	0
127	20240215	191500	34644000	9740	9740	9740	9740	0
128	20240215	191400	34644000	9740	9740	9740	9740	0
129	20240215	191300	34644000	9740	9740	9740	9740	0
130	20240215	191200	34644000	9740	9740	9740	9740	0
131	20240215	191100	34644000	9740	9740	9740	9740	0
132	20240215	191000	34644000	9740	9740	9740	9740	0
133	20240215	190900	34644000	9740	9740	9740	9740	0
134	20240215	190800	34644000	9740	9740	9740	9740	0
135	20240215	190700	34644000	9740	9740	9740	9740	0
136	20240215	190600	34644000	9740	9740	9740	9740	0
137	20240215	190500	34644000	9740	9740	9740	9740	0
138	20240215	190400	34644000	9740	9740	9740	9740	0
139	20240215	190300	34644000	9740	9740	9740	9740	0
140	20240215	190200	34644000	9740	9740	9740	9740	0
141	20240215	190100	34644000	9740	9740	9740	9740	0
142	20240215	190000	34644000	9740	9740	9740	9740	0
143	20240215	185900	34644000	9740	9740	9740	9740	0
144	20240215	185800	34644000	9740	9740	9740	9740	0
145	20240215	185700	34644000	9740	9740	9740	9740	0
146	20240215	185600	34644000	9740	9740	9740	9740	0
147	20240215	185500	34644000	9740	9740	9740	9740	0
148	20240215	185400	34644000	9740	9740	9740	9740	0
149	20240215	185300	34644000	9740	9740	9740	9740	0
150	20240215	185200	34644000	9740	9740	9740	9740	0
151	20240215	185100	34644000	9740	9740	9740	9740	0
152	20240215	185000	34644000	9740	9740	9740	9740	311
153	20240215	184900	34644000	9740	9740	9740	9740	0
154	20240215	184800	34644000	9740	9740	9740	9740	0
155	20240215	184700	34644000	9740	9740	9740	9740	0
156	20240215	184600	34644000	9740	9740	9740	9740	0
157	20240215	184500	34644000	9740	9740	9740	9740	0
158	20240215	184400	34644000	9740	9740	9740	9740	0
159	20240215	184300	34644000	9740	9740	9740	9740	0
160	20240215	184200	34644000	9740	9740	9740	9740	0
161	20240215	184100	34644000	9740	9740	9740	9740	0
162	20240215	184000	34644000	9740	9740	9740	9740	0
163	20240215	183900	34644000	9740	9740	9740	9740	0
164	20240215	183800	34644000	9740	9740	9740	9740	0
165	20240215	183700	34644000	9740	9740	9740	9740	0
166	20240215	183600	34644000	9740	9740	9740	9740	0
167	20240215	183500	34644000	9740	9740	9740	9740	0
168	20240215	183400	34644000	9740	9740	9740	9740	0
169	20240215	183300	34644000	9740	9740	9740	9740	0
170	20240215	183200	34644000	9740	9740	9740	9740	0
171	20240215	183100	34644000	9740	9740	9740	9740	0
172	20240215	183000	34644000	9740	9740	9740	9740	0
173	20240215	182900	34644000	9740	9740	9740	9740	0
174	20240215	182800	34644000	9740	9740	9740	9740	0
175	20240215	182700	34644000	9740	9740	9740	9740	0
176	20240215	182600	34644000	9740	9740	9740	9740	0
177	20240215	182500	34644000	9740	9740	9740	9740	0
178	20240215	182400	34644000	9740	9740	9740	9740	0
179	20240215	182300	34644000	9740	9740	9740	9740	0
180	20240215	182200	34644000	9740	9740	9740	9740	0
181	20240215	182100	34644000	9740	9740	9740	9740	0
182	20240215	182000	34644000	9740	9740	9740	9740	311
183	20240215	181900	34644000	9740	9740	9740	9740	0
184	20240215	181800	34644000	9740	9740	9740	9740	0
185	20240215	181700	34644000	9740	9740	9740	9740	0
186	20240215	181600	34644000	9740	9740	9740	9740	0
187	20240215	181500	34644000	9740	9740	9740	9740	0
188	20240215	181400	34644000	9740	9740	9740	9740	0
189	20240215	181300	34644000	9740	9740	9740	9740	0
190	20240215	181200	34644000	9740	9740	9740	9740	0
191	20240215	181100	34644000	9740	9740	9740	9740	0
192	20240215	181000	34644000	9740	9740	9740	9740	0
193	20240215	180900	34644000	9740	9740	9740	9740	0
194	20240215	180800	34644000	9740	9740	9740	9740	0
195	20240215	180700	34644000	9740	9740	9740	9740	0
196	20240215	180600	34644000	9740	9740	9740	9740	0
197	20240215	180500	34644000	9740	9740	9740	9740	0
198	20240215	180400	34644000	9740	9740	9740	9740	0
199	20240215	180300	34644000	9740	9740	9740	9740	0
200	20240215	180200	34644000	9740	9740	9740	9740	0
201	20240215	180100	34644000	9740	9740	9740	9740	0
202	20240215	180000	34644000	9740	9740	9740	9740	0
203	20240215	175900	34644000	9740	9740	9740	9740	0
204	20240215	175800	34644000	9740	9740	9740	9740	0
205	20240215	175700	34644000	9740	9740	9740	9740	0
206	20240215	175600	34644000	9740	9740	9740	9740	0
207	20240215	175500	34644000	9740	9740	9740	9740	0
208	20240215	175400	34644000	9740	9740	9740	9740	0
209	20240215	175300	34644000	9740	9740	9740	9740	0
210	20240215	175200	34644000	9740	9740	9740	9740	0
211	20240215	175100	34644000	9740	9740	9740	9740	0
212	20240215	175000	34644000	9740	9740	9740	9740	311
213	20240215	174900	34644000	9740	9740	9740	9740	0
214	20240215	174800	34644000	9740	9740	9740	9740	0
215	20240215	174700	34644000	9740	9740	9740	9740	0
216	20240215	174600	34644000	9740	9740	9740	9740	0
217	20240215	174500	34644000	9740	9740	9740	9740	0
218	20240215	174400	34644000	9740	9740	9740	9740	0
219	20240215	174300	34644000	9740	9740	9740	9740	0
220	20240215	174200	34644000	9740	9740	9740	9740	0
221	20240215	174100	34644000	9740	9740	9740	9740	0
222	20240215	174000	34644000	9740	9740	9740	9740	0
223	20240215	173900	34644000	9740	9740	9740	9740	0
224	20240215	173800	34644000	9740	9740	9740	9740	0
225	20240215	173700	34644000	9740	9740	9740	9740	0
226	20240215	173600	34644000	9740	9740	9740	9740	0
227	20240215	173500	34644000	9740	9740	9740	9740	0
228	20240215	173400	34644000	9740	9740	9740	9740	0
229	20240215	173300	34644000	9740	9740	9740	9740	0
230	20240215	173200	34644000	9740	9740	9740	9740	0
231	20240215	173100	34644000	9740	9740	9740	9740	0
232	20240215	173000	34644000	9740	9740	9740	9740	0
233	20240215	172900	34644000	9740	9740	9740	9740	0
234	20240215	172800	34644000	9740	9740	9740	9740	0
235	20240215	172700	34644000	9740	9740	9740	9740	0
236	20240215	172600	34644000	9740	9740	9740	9740	0
237	20240215	172500	34644000	9740	9740	9740	9740	0
238	20240215	172400	34644000	9740	9740	9740	9740	0
239	20240215	172300	34644000	9740	9740	9740	9740	0
240	20240215	172200	34644000	9740	9740	9740	9740	0
241	20240215	172100	34644000	9740	9740	9740	9740	0
242	20240215	172000	34644000	9740	9740	9740	9740	311
243	20240215	171900	34644000	9740	9740	9740	9740	0
244	20240215	171800	34644000	9740	9740	9740	9740	0
245	20240215	171700	34644000	9740	9740	9740	9740	0
246	20240215	171600	34644000	9740	9740	9740	9740	0
247	20240215	171500	34644000	9740	9740	9740	9740	0
248	20240215	171400	34644000	9740	9740	9740	9740	0
249	20240215	171300	34644000	9740	9740	9740	9740	0
250	20240215	171200	34644000	9740	9740	9740	9740	0
251	20240215	171100	34644000	9740	9740	9740	9740	0
252	20240215	171000	34644000	9740	9740	9740	9740	0
253	20240215	170900	34644000	9740	9740	9740	9740	0
254	20240215	170800	34644000	9740	9740	9740	9740	0
255	20240215	170700	34644000	9740	9740	9740	9740	0
256	20240215	170600	34644000	9740	9740	9740	9740	0
257	20240215	170500	34644000	9740	9740	9740	9740	0
258	20240215	170400	34644000	9740	9740	9740	9740	0
259	20240215	170300	34644000	9740	9740	9740	9740	0
260	20240215	170200	34644000	9740	9740	9740	9740	0
261	20240215	170100	34644000	9740	9740	9740	9740	0
262	20240215	170000	34644000	9740	9740	9740	9740	0
263	20240215	165900	34644000	9740	9740	9740	9740	0
264	20240215	165800	34644000	9740	9740	9740	9740	0
265	20240215	165700	34644000	9740	9740	9740	9740	0
266	20240215	165600	34644000	9740	9740	9740	9740	0
267	20240215	165500	34644000	9740	9740	9740	9740	0
268	20240215	165400	34644000	9740	9740	9740	9740	0
269	20240215	165300	34644000	9740	9740	9740	9740	0
270	20240215	165200	34644000	9740	9740	9740	9740	0
271	20240215	165100	34644000	9740	9740	9740	9740	0
272	20240215	165000	34644000	9740	9740	9740	9740	311
273	20240215	164900	34644000	9740	9740	9740	9740	0
274	20240215	164800	34644000	9740	9740	9740	9740	0
275	20240215	164700	34644000	9740	9740	9740	9740	0
276	20240215	164600	34644000	9740	9740	9740	9740	0
277	20240215	164500	34644000	9740	9740	9740	9740	0
278	20240215	164400	34644000	9740	9740	9740	9740	0
279	20240215	164300	34644000	9740	9740	9740	9740	0
280	20240215	164200	34644000	9740	9740	9740	9740	0
281	20240215	164100	34644000	9740	9740	9740	9740	0
282	20240215	164000	34644000	9740	9740	9740	9740	0
283	20240215	163900	34644000	9740	9740	9740	9740	0
284	20240215	163800	34644000	9740	9740	9740	9740	0
285	20240215	163700	34644000	9740	9740	9740	9740	0
286	20240215	163600	34644000	9740	9740	9740	9740	0
287	20240215	163500	34644000	9740	9740	9740	9740	0
288	20240215	163400	34644000	9740	9740	9740	9740	0
289	20240215	163300	34644000	9740	9740	9740	9740	0
290	20240215	163200	34644000	9740	9740	9740	9740	0
291	20240215	163100	34644000	9740	9740	9740	9740	0
292	20240215	163000	34644000	9740	9740	9740	9740	0
293	20240215	162900	34644000	9740	9740	9740	9740	0
294	20240215	162800	34644000	9740	9740	9740	9740	0
295	20240215	162700	34644000	9740	9740	9740	9740	0
296	20240215	162600	34644000	9740	9740	9740	9740	0
297	20240215	162500	34644000	9740	9740	9740	9740	0
298	20240215	162400	34644000	9740	9740	9740	9740	0
299	20240215	162300	34644000	9740	9740	9740	9740	0
300	20240215	162200	34644000	9740	9740	9740	9740	0
301	20240215	162100	34644000	9740	9740	9740	9740	0
302	20240215	162000	34644000	9740	9740	9740	9740	311
303	20240215	161900	34644000	9740	9740	9740	9740	0
304	20240215	161800	34644000	9740	9740	9740	9740	0
305	20240215	161700	34644000	9740	9740	9740	9740	0
306	20240215	161600	34644000	9740	9740	9740	9740	0
307	20240215	161500	34644000	9740	9740	9740	9740	0
308	20240215	161400	34644000	9740	9740	9740	9740	0
309	20240215	161300	34644000	9740	9740	9740	9740	0
310	20240215	161200	34644000	9740	9740	9740	9740	0
311	20240215	161100	34644000	9740	9740	9740	9740	0
312	20240215	161000	34644000	9740	9740	9740	9740	0
313	20240215	160900	34644000	9740	9740	9740	9740	0
314	20240215	160800	34644000	9740	9740	9740	9740	0
315	20240215	160700	34644000	9740	9740	9740	9740	0
316	20240215	160600	34644000	9740	9740	9740	9740	0
317	20240215	160500	34644000	9740	9740	9740	9740	0
318	20240215	160400	34644000	9740	9740	9740	9740	0
319	20240215	160300	34644000	9740	9740	9740	9740	0
320	20240215	160200	34644000	9740	9740	9740	9740	0
321	20240215	160100	34644000	9740	9740	9740	9740	0
322	20240215	160000	34644000	9740	9740	9740	9740	0
323	20240215	155900	34644000	9740	9740	9740	9740	0
324	20240215	155800	34644000	9740	9740	9740	9740	0
325	20240215	155700	34644000	9740	9740	9740	9740	0
326	20240215	155600	34644000	9740	9740	9740	9740	0
327	20240215	155500	34644000	9740	9740	9740	9740	0
328	20240215	155400	34644000	9740	9740	9740	9740	0
329	20240215	155300	34644000	9740	9740	9740	9740	0
330	20240215	155200	34644000	9740	9740	9740	9740	0
331	20240215	155100	34644000	9740	9740	9740	9740	0
332	20240215	155000	34644000	9740	9740	9740	9740	311
333	20240215	154900	34644000	9740	9740	9740	9740	0
334	20240215	154800	34644000	9740	9740	9740	9740	0
335	20240215	154700	34644000	9740	9740	9740	9740	0
336	20240215	154600	34644000	9740	9740	9740	9740	0
337	20240215	154500	34644000	9740	9740	9740	9740	0
338	20240215	154400	34644000	9740	9740	9740	9740	0
339	20240215	154300	34644000	9740	9740	9740	9740	0
340	20240215	154200	34644000	9740	9740	9740	9740	0
341	20240215	154100	34644000	9740	9740	9740	9740	0
342	20240215	154000	34644000	9740	9740	9740	9740	0
343	20240215	153900	34644000	9740	9740	9740	9740	0
344	20240215	153800	34644000	9740	9740	9740	9740	0
345	20240215	153700	34644000	9740	9740	9740	9740	0
346	20240215	153600	34644000	9740	9740	9740	9740	0
347	20240215	153500	34644000	9740	9740	9740	9740	0
348	20240215	153400	34644000	9740	9740	9740	9740	0
349	20240215	153300	34644000	9740	9740	9740	9740	0
350	20240215	153200	34644000	9740	9740	9740	9740	0
351	20240215	153100	34644000	9740	9740	9740	9740	0
352	20240215	153000	34644000	9740	9740	9740	9740	311
353	20240215	152900	31614860	9710	9710	9710	9710	0
354	20240215	152800	31614860	9710	9710	9710	9710	0
355	20240215	152700	31614860	9710	9710	9710	9710	0
356	20240215	152600	31614860	9710	9710	9710	9710	0
357	20240215	152500	31614860	9710	9710	9710	9710	0
358	20240215	152400	31614860	9710	9710	9710	9710	0
359	20240215	152300	31614860	9710	9710	9710	9710	0
360	20240215	152200	31614860	9710	9710	9710	9710	0
361	20240215	152100	31614860	9710	9710	9710	9710	0
362	20240215	152000	31614860	9710	9710	9710	9710	0
363	20240215	151900	31614860	9710	9710	9710	9710	0
364	20240215	151800	31614860	9710	9710	9710	9710	0
365	20240215	151700	31614860	9710	9710	9710	9710	0
366	20240215	151600	31614860	9710	9710	9710	9710	0
367	20240215	151500	31614860	9710	9710	9710	9710	0
368	20240215	151400	31614860	9710	9710	9710	9710	0
369	20240215	151300	31614860	9710	9710	9710	9710	0
370	20240215	151200	31614860	9710	9710	9710	9710	0
371	20240215	151100	31614860	9710	9710	9710	9710	10
372	20240215	151000	31517760	9710	9710	9710	9710	0
373	20240215	150900	31517760	9710	9710	9710	9690	24
374	20240215	150800	31284740	9690	9690	9690	9690	0
375	20240215	150700	31284740	9690	9690	9690	9690	0
376	20240215	150600	31284740	9690	9690	9690	9690	0
377	20240215	150500	31284740	9690	9690	9690	9690	0
378	20240215	150400	31284740	9690	9690	9690	9690	0
379	20240215	150300	31284740	9690	9690	9690	9690	0
380	20240215	150200	31284740	9690	9690	9690	9690	0
381	20240215	150100	31284740	9690	9690	9690	9690	0
382	20240215	150000	31284740	9690	9690	9690	9690	12
383	20240215	145900	31168460	9680	9680	9680	9680	0
384	20240215	145800	31168460	9680	9680	9680	9680	0
385	20240215	145700	31168460	9680	9680	9680	9680	0
386	20240215	145600	31168460	9680	9680	9680	9680	11
387	20240215	145500	31061980	9680	9680	9680	9680	0
388	20240215	145400	31061980	9680	9680	9680	9680	0
389	20240215	145300	31061980	9680	9680	9680	9680	10
390	20240215	145200	30965180	9710	9710	9710	9710	0
391	20240215	145100	30965180	9710	9710	9710	9710	0
392	20240215	145000	30965180	9710	9710	9710	9710	0
393	20240215	144900	30965180	9710	9680	9710	9680	16
394	20240215	144800	30810180	9680	9680	9680	9680	1
395	20240215	144700	30800500	9680	9680	9680	9680	0
396	20240215	144600	30800500	9680	9680	9680	9680	0
397	20240215	144500	30800500	9680	9680	9680	9680	10
398	20240215	144400	30703700	9680	9680	9680	9680	0
399	20240215	144300	30703700	9680	9680	9680	9680	12
400	20240215	144200	30587540	9710	9710	9710	9710	2
401	20240215	144100	30568120	9680	9680	9680	9680	0
402	20240215	144000	30568120	9680	9680	9680	9680	0
403	20240215	143900	30568120	9680	9680	9680	9680	0
404	20240215	143800	30568120	9680	9680	9680	9680	11
405	20240215	143700	30461640	9680	9680	9680	9680	0
406	20240215	143600	30461640	9680	9680	9680	9680	0
407	20240215	143500	30461640	9680	9680	9680	9680	12
408	20240215	143400	30345480	9680	9680	9680	9680	0
409	20240215	143300	30345480	9680	9680	9680	9680	0
410	20240215	143200	30345480	9680	9680	9680	9680	0
411	20240215	143100	30345480	9680	9680	9680	9680	9
412	20240215	143000	30258360	9680	9680	9680	9680	0
413	20240215	142900	30258360	9680	9680	9680	9680	3
414	20240215	142800	30229320	9680	9680	9680	9680	11
415	20240215	142700	30122840	9680	9680	9680	9680	3
416	20240215	142600	30093800	9680	9680	9680	9680	0
417	20240215	142500	30093800	9680	9680	9680	9680	2
418	20240215	142400	30074440	9680	9680	9680	9680	11
419	20240215	142300	29967960	9680	9680	9680	9680	0
420	20240215	142200	29967960	9680	9680	9680	9680	0
421	20240215	142100	29967960	9680	9680	9680	9680	10
422	20240215	142000	29871160	9680	9680	9680	9680	0
423	20240215	141900	29871160	9680	9680	9680	9680	0
424	20240215	141800	29871160	9680	9680	9680	9680	0
425	20240215	141700	29871160	9680	9680	9680	9680	13
426	20240215	141600	29745320	9680	9680	9680	9680	0
427	20240215	141500	29745320	9680	9680	9680	9680	0
428	20240215	141400	29745320	9680	9680	9680	9680	11
429	20240215	141300	29638840	9680	9680	9680	9680	0
430	20240215	141200	29638840	9680	9680	9680	9680	0
431	20240215	141100	29638840	9680	9680	9680	9680	0
432	20240215	141000	29638840	9680	9680	9680	9680	11
433	20240215	140900	29532360	9680	9680	9680	9680	0
434	20240215	140800	29532360	9680	9680	9680	9680	0
435	20240215	140700	29532360	9680	9680	9680	9680	10
436	20240215	140600	29435560	9680	9680	9680	9680	0
437	20240215	140500	29435560	9680	9680	9680	9680	0
438	20240215	140400	29435560	9680	9680	9680	9680	0
439	20240215	140300	29435560	9680	9680	9680	9680	11
440	20240215	140200	29329080	9680	9680	9680	9680	0
441	20240215	140100	29329080	9680	9680	9680	9680	0
442	20240215	140000	29329080	9680	9680	9680	9680	12
443	20240215	135900	29212920	9680	9680	9680	9680	0
444	20240215	135800	29212920	9680	9680	9680	9680	0
445	20240215	135700	29212920	9680	9680	9680	9680	0
446	20240215	135600	29212920	9680	9680	9680	9680	9
447	20240215	135500	29125800	9680	9680	9680	9680	0
448	20240215	135400	29125800	9680	9680	9680	9680	0
449	20240215	135300	29125800	9680	9680	9680	9680	12
450	20240215	135200	29009640	9680	9680	9680	9680	0
451	20240215	135100	29009640	9680	9680	9680	9680	0
452	20240215	135000	29009640	9680	9680	9680	9680	0
453	20240215	134900	29009640	9680	9680	9680	9680	13
454	20240215	134800	28883800	9670	9670	9670	9670	0
455	20240215	134700	28883800	9670	9670	9670	9670	0
456	20240215	134600	28883800	9670	9670	9670	9670	11
457	20240215	134500	28777430	9670	9670	9670	9670	0
458	20240215	134400	28777430	9670	9670	9670	9670	0
459	20240215	134300	28777430	9670	9670	9670	9670	0
460	20240215	134200	28777430	9670	9670	9670	9670	13
461	20240215	134100	28651720	9670	9670	9670	9670	0
462	20240215	134000	28651720	9670	9670	9670	9670	0
463	20240215	133900	28651720	9670	9670	9670	9670	10
464	20240215	133800	28555020	9670	9670	9670	9670	0
465	20240215	133700	28555020	9670	9670	9670	9670	0
466	20240215	133600	28555020	9670	9670	9670	9670	0
467	20240215	133500	28555020	9670	9670	9670	9670	11
468	20240215	133400	28448650	9670	9670	9670	9670	0
469	20240215	133300	28448650	9670	9670	9670	9670	0
470	20240215	133200	28448650	9670	9670	9670	9670	11
471	20240215	133100	28342280	9670	9670	9670	9670	0
472	20240215	133000	28342280	9670	9670	9670	9670	0
473	20240215	132900	28342280	9670	9670	9670	9670	0
474	20240215	132800	28342280	9670	9670	9670	9670	12
475	20240215	132700	28226240	9670	9670	9670	9670	0
476	20240215	132600	28226240	9670	9670	9670	9670	0
477	20240215	132500	28226240	9670	9670	9670	9670	11
478	20240215	132400	28119870	9670	9670	9670	9670	0
479	20240215	132300	28119870	9670	9670	9670	9670	0
480	20240215	132200	28119870	9670	9670	9670	9670	0
481	20240215	132100	28119870	9670	9670	9670	9670	10
482	20240215	132000	28023170	9670	9670	9670	9670	0
483	20240215	131900	28023170	9670	9670	9670	9670	0
484	20240215	131800	28023170	9670	9670	9670	9670	13
485	20240215	131700	27897460	9670	9670	9670	9670	0
486	20240215	131600	27897460	9670	9670	9670	9670	0
487	20240215	131500	27897460	9670	9670	9670	9670	0
488	20240215	131400	27897460	9670	9670	9670	9670	12
489	20240215	131300	27781420	9670	9670	9670	9670	0
490	20240215	131200	27781420	9670	9670	9670	9670	0
491	20240215	131100	27781420	9670	9670	9670	9670	5
492	20240215	131000	27733070	9680	9680	9680	9680	8
493	20240215	130900	27655630	9680	9680	9680	9680	0
494	20240215	130800	27655630	9680	9680	9680	9680	0
495	20240215	130700	27655630	9680	9680	9680	9680	11
496	20240215	130600	27549150	9680	9680	9680	9680	0
497	20240215	130500	27549150	9680	9680	9680	9680	0
498	20240215	130400	27549150	9680	9680	9680	9680	0
499	20240215	130300	27549150	9680	9680	9680	9680	10
500	20240215	130200	27452350	9680	9680	9680	9680	12
501	20240215	130100	27336190	9740	9740	9740	9740	0
502	20240215	130000	27336190	9740	9740	9740	9740	0
503	20240215	125900	27336190	9740	9740	9740	9740	0
504	20240215	125800	27336190	9740	9740	9740	9740	3
505	20240215	125700	27306970	9680	9680	9680	9680	0
506	20240215	125600	27306970	9680	9680	9680	9680	16
507	20240215	125500	27152090	9670	9670	9670	9670	0
508	20240215	125400	27152090	9670	9670	9670	9670	0
509	20240215	125300	27152090	9670	9680	9680	9670	13
510	20240215	125200	27026320	9680	9680	9680	9680	0
511	20240215	125100	27026320	9680	9680	9680	9680	0
512	20240215	125000	27026320	9680	9680	9680	9680	0
513	20240215	124900	27026320	9680	9680	9680	9680	12
514	20240215	124800	26910160	9680	9680	9680	9680	0
515	20240215	124700	26910160	9680	9680	9680	9680	0
516	20240215	124600	26910160	9680	9680	9680	9680	11
517	20240215	124500	26803680	9680	9680	9680	9680	0
518	20240215	124400	26803680	9680	9680	9680	9680	4
519	20240215	124300	26764960	9680	9680	9680	9680	4
520	20240215	124200	26726240	9680	9680	9680	9680	13
521	20240215	124100	26600400	9670	9670	9670	9670	0
522	20240215	124000	26600400	9670	9670	9670	9670	0
523	20240215	123900	26600400	9670	9670	9670	9670	9
524	20240215	123800	26513370	9670	9670	9670	9670	0
525	20240215	123700	26513370	9670	9670	9670	9670	0
526	20240215	123600	26513370	9670	9670	9670	9670	0
527	20240215	123500	26513370	9670	9670	9670	9670	10
528	20240215	123400	26416670	9670	9670	9670	9670	0
529	20240215	123300	26416670	9670	9670	9670	9670	0
530	20240215	123200	26416670	9670	9670	9670	9670	11
531	20240215	123100	26310300	9670	9670	9670	9670	0
532	20240215	123000	26310300	9670	9670	9670	9670	0
533	20240215	122900	26310300	9670	9670	9670	9670	0
534	20240215	122800	26310300	9670	9670	9670	9670	10
535	20240215	122700	26213600	9670	9680	9680	9670	20
536	20240215	122600	26020170	9680	9680	9680	9680	0
537	20240215	122500	26020170	9680	9680	9680	9680	12
538	20240215	122400	25904010	9680	9680	9680	9680	0
539	20240215	122300	25904010	9680	9680	9680	9680	5
540	20240215	122200	25855610	9680	9680	9680	9680	0
541	20240215	122100	25855610	9680	9690	9690	9680	12
542	20240215	122000	25739440	9680	9680	9680	9680	0
543	20240215	121900	25739440	9680	9680	9680	9680	0
544	20240215	121800	25739440	9680	9680	9680	9680	10
545	20240215	121700	25642640	9670	9670	9670	9670	0
546	20240215	121600	25642640	9670	9670	9670	9670	0
547	20240215	121500	25642640	9670	9670	9670	9670	11
548	20240215	121400	25536270	9700	9680	9700	9680	16
549	20240215	121300	25381310	9680	9680	9680	9680	0
550	20240215	121200	25381310	9680	9680	9680	9680	0
551	20240215	121100	25381310	9680	9680	9680	9680	17
552	20240215	121000	25216750	9680	9680	9680	9680	0
553	20240215	120900	25216750	9680	9680	9680	9680	0
554	20240215	120800	25216750	9680	9680	9680	9680	0
555	20240215	120700	25216750	9680	9680	9680	9680	10
556	20240215	120600	25119950	9670	9670	9670	9670	0
557	20240215	120500	25119950	9670	9670	9670	9670	0
558	20240215	120400	25119950	9670	9670	9670	9670	10
559	20240215	120300	25023250	9670	9670	9670	9670	0
560	20240215	120200	25023250	9670	9670	9670	9670	0
561	20240215	120100	25023250	9670	9670	9670	9670	0
562	20240215	120000	25023250	9670	9670	9670	9670	10
563	20240215	115900	24926550	9670	9670	9670	9670	0
564	20240215	115800	24926550	9670	9670	9670	9670	0
565	20240215	115700	24926550	9670	9670	9670	9670	14
566	20240215	115600	24791170	9670	9670	9670	9670	0
567	20240215	115500	24791170	9670	9670	9670	9670	0
568	20240215	115400	24791170	9670	9670	9670	9670	0
569	20240215	115300	24791170	9670	9670	9670	9670	41
570	20240215	115200	24394700	9670	9670	9670	9670	0
571	20240215	115100	24394700	9670	9670	9670	9670	0
572	20240215	115000	24394700	9670	9670	9670	9670	13
573	20240215	114900	24268990	9670	9670	9670	9670	0
574	20240215	114800	24268990	9670	9670	9670	9670	0
575	20240215	114700	24268990	9670	9670	9670	9670	0
576	20240215	114600	24268990	9670	9670	9670	9670	9
577	20240215	114500	24181960	9670	9670	9670	9670	1106
578	20240215	114400	13486940	9760	9760	9760	9760	30
579	20240215	114300	13194140	9670	9670	9670	9670	10
580	20240215	114200	13097440	9670	9670	9670	9670	0
581	20240215	114100	13097440	9670	9670	9670	9670	0
582	20240215	114000	13097440	9670	9670	9670	9670	0
583	20240215	113900	13097440	9670	9670	9670	9670	11
584	20240215	113800	12991070	9670	9670	9670	9670	0
585	20240215	113700	12991070	9670	9670	9670	9670	0
586	20240215	113600	12991070	9670	9670	9670	9670	11
587	20240215	113500	12884700	9670	9670	9670	9670	0
588	20240215	113400	12884700	9670	9670	9670	9670	0
589	20240215	113300	12884700	9670	9670	9670	9670	0
590	20240215	113200	12884700	9670	9670	9670	9670	12
591	20240215	113100	12768660	9670	9670	9670	9670	0
592	20240215	113000	12768660	9670	9670	9670	9670	0
593	20240215	112900	12768660	9670	9670	9670	9670	11
594	20240215	112800	12662290	9670	9670	9670	9670	0
595	20240215	112700	12662290	9670	9670	9670	9670	0
596	20240215	112600	12662290	9670	9670	9670	9670	0
597	20240215	112500	12662290	9670	9670	9670	9670	11
598	20240215	112400	12555920	9670	9670	9670	9670	0
599	20240215	112300	12555920	9670	9670	9670	9670	0
600	20240215	112200	12555920	9670	9680	9680	9670	12
601	20240215	112100	12439790	9680	9680	9680	9680	0
602	20240215	112000	12439790	9680	9680	9680	9680	0
603	20240215	111900	12439790	9680	9680	9680	9680	0
604	20240215	111800	12439790	9680	9680	9680	9680	11
605	20240215	111700	12333310	9680	9680	9680	9680	0
606	20240215	111600	12333310	9680	9680	9680	9680	4
607	20240215	111500	12294590	9680	9680	9680	9680	11
608	20240215	111400	12188110	9680	9680	9680	9680	0
609	20240215	111300	12188110	9680	9680	9680	9680	0
610	20240215	111200	12188110	9680	9680	9680	9680	0
611	20240215	111100	12188110	9680	9680	9680	9680	10
612	20240215	111000	12091310	9680	9680	9680	9680	0
613	20240215	110900	12091310	9680	9680	9680	9680	0
614	20240215	110800	12091310	9680	9680	9680	9680	10
615	20240215	110700	11994510	9680	9680	9680	9680	0
616	20240215	110600	11994510	9680	9680	9680	9680	0
617	20240215	110500	11994510	9680	9680	9680	9680	0
618	20240215	110400	11994510	9680	9680	9680	9680	12
619	20240215	110300	11878350	9680	9680	9680	9680	0
620	20240215	110200	11878350	9680	9680	9680	9680	0
621	20240215	110100	11878350	9680	9680	9680	9680	11
622	20240215	110000	11771870	9670	9670	9670	9670	0
623	20240215	105900	11771870	9670	9670	9670	9670	0
624	20240215	105800	11771870	9670	9670	9670	9670	0
625	20240215	105700	11771870	9670	9670	9670	9670	10
626	20240215	105600	11675170	9670	9670	9670	9670	0
627	20240215	105500	11675170	9670	9670	9670	9670	0
628	20240215	105400	11675170	9670	9680	9680	9670	15
629	20240215	105300	11530040	9680	9680	9680	9680	0
630	20240215	105200	11530040	9680	9680	9680	9680	0
631	20240215	105100	11530040	9680	9680	9680	9680	0
632	20240215	105000	11530040	9680	9680	9680	9680	16
633	20240215	104900	11375160	9680	9680	9680	9680	0
634	20240215	104800	11375160	9680	9680	9680	9680	0
635	20240215	104700	11375160	9680	9680	9680	9680	12
636	20240215	104600	11259000	9680	9680	9680	9680	0
637	20240215	104500	11259000	9680	9680	9680	9680	0
638	20240215	104400	11259000	9680	9680	9680	9680	0
639	20240215	104300	11259000	9680	9680	9680	9680	12
640	20240215	104200	11142840	9680	9680	9680	9680	0
641	20240215	104100	11142840	9680	9680	9680	9680	0
642	20240215	104000	11142840	9680	9680	9680	9680	11
643	20240215	103900	11036360	9680	9680	9680	9680	0
644	20240215	103800	11036360	9680	9680	9680	9680	0
645	20240215	103700	11036360	9680	9680	9680	9680	0
646	20240215	103600	11036360	9680	9680	9680	9680	9
647	20240215	103500	10949240	9680	9680	9680	9680	0
648	20240215	103400	10949240	9680	9680	9680	9680	0
649	20240215	103300	10949240	9680	9680	9680	9680	15
650	20240215	103200	10804040	9680	9680	9680	9680	4
651	20240215	103100	10765320	9690	9690	9690	9690	0
652	20240215	103000	10765320	9690	9690	9690	9690	0
653	20240215	102900	10765320	9690	9690	9690	9690	11
654	20240215	102800	10658730	9690	9690	9690	9690	13
655	20240215	102700	10532760	9760	9760	9760	9760	0
656	20240215	102600	10532760	9760	9760	9760	9760	0
657	20240215	102500	10532760	9760	9760	9760	9760	0
658	20240215	102400	10532760	9760	9760	9760	9760	0
659	20240215	102300	10532760	9760	9760	9760	9760	1
660	20240215	102200	10523000	9690	9690	9690	9690	802
661	20240215	102100	2751620	9690	9690	9690	9690	0
662	20240215	102000	2751620	9690	9690	9690	9690	0
663	20240215	101900	2751620	9690	9690	9690	9690	11
664	20240215	101800	2645030	9690	9690	9690	9690	0
665	20240215	101700	2645030	9690	9690	9690	9690	0
666	20240215	101600	2645030	9690	9690	9690	9690	0
667	20240215	101500	2645030	9690	9690	9690	9690	12
668	20240215	101400	2528750	9690	9690	9690	9690	0
669	20240215	101300	2528750	9690	9690	9690	9690	0
670	20240215	101200	2528750	9690	9690	9690	9690	12
671	20240215	101100	2412470	9690	9690	9690	9690	0
672	20240215	101000	2412470	9690	9690	9690	9690	12
673	20240215	100900	2296190	9760	9760	9760	9760	0
674	20240215	100800	2296190	9760	9760	9760	9760	0
675	20240215	100700	2296190	9760	9760	9760	9760	0
676	20240215	100600	2296190	9760	9760	9760	9760	2
677	20240215	100500	2276670	9690	9690	9690	9690	10
678	20240215	100400	2179770	9690	9690	9690	9690	0
679	20240215	100300	2179770	9690	9690	9690	9690	0
680	20240215	100200	2179770	9690	9690	9690	9690	0
681	20240215	100100	2179770	9690	9690	9690	9690	11
682	20240215	100000	2073180	9690	9690	9690	9690	14
683	20240215	095900	1937520	9690	9690	9690	9690	0
684	20240215	095800	1937520	9690	9700	9700	9690	10
685	20240215	095700	1840580	9700	9700	9700	9700	0
686	20240215	095600	1840580	9700	9700	9700	9700	0
687	20240215	095500	1840580	9700	9700	9700	9700	2
688	20240215	095400	1821180	9690	9690	9690	9690	13
689	20240215	095300	1695210	9680	9680	9680	9680	0
690	20240215	095200	1695210	9680	9680	9680	9680	0
691	20240215	095100	1695210	9680	9680	9680	9680	12
692	20240215	095000	1579050	9680	9680	9680	9680	0
693	20240215	094900	1579050	9680	9680	9680	9680	0
694	20240215	094800	1579050	9680	9680	9680	9680	0
695	20240215	094700	1579050	9680	9680	9680	9680	10
696	20240215	094600	1482250	9680	9680	9680	9680	0
697	20240215	094500	1482250	9680	9680	9680	9680	0
698	20240215	094400	1482250	9680	9680	9680	9680	9
699	20240215	094300	1395130	9680	9680	9680	9680	4
700	20240215	094200	1356410	9680	9680	9680	9680	4
701	20240215	094100	1317690	9670	9670	9670	9670	4
702	20240215	094000	1279010	9670	9670	9670	9670	11
703	20240215	093900	1172640	9670	9670	9670	9670	2
704	20240215	093800	1153300	9670	9670	9670	9670	0
705	20240215	093700	1153300	9670	9670	9670	9670	12
706	20240215	093600	1037260	9670	9670	9670	9670	11
707	20240215	093500	930890	9770	9770	9770	9770	0
708	20240215	093400	930890	9770	9770	9770	9770	0
709	20240215	093300	930890	9770	9770	9770	9770	0
710	20240215	093200	930890	9770	9770	9770	9770	0
711	20240215	093100	930890	9770	9770	9770	9770	1
712	20240215	093000	921120	9670	9670	9670	9670	10
713	20240215	092900	824420	9670	9670	9670	9670	5
714	20240215	092800	776070	9670	9670	9670	9670	0
715	20240215	092700	776070	9670	9670	9670	9670	0
716	20240215	092600	776070	9670	9670	9670	9670	14
717	20240215	092500	640690	9670	9670	9670	9670	0
718	20240215	092400	640690	9670	9670	9670	9670	0
719	20240215	092300	640690	9670	9680	9680	9670	12
720	20240215	092200	524640	9670	9670	9670	9670	0
721	20240215	092100	524640	9670	9670	9670	9670	0
722	20240215	092000	524640	9670	9670	9670	9670	0
723	20240215	091900	524640	9670	9670	9670	9670	11
724	20240215	091800	418270	9670	9670	9670	9670	0
725	20240215	091700	418270	9670	9670	9670	9670	0
726	20240215	091600	418270	9670	9670	9670	9670	9
727	20240215	091500	331240	9670	9670	9670	9670	0
728	20240215	091400	331240	9670	9670	9670	9670	0
729	20240215	091300	331240	9670	9670	9670	9670	8
730	20240215	091200	253880	9790	9790	9790	9790	5
731	20240215	091100	204930	9790	9790	9790	9790	1
732	20240215	091000	195140	9790	9790	9790	9790	0
733	20240215	090900	195140	9790	9790	9790	9790	0
734	20240215	090800	195140	9790	9790	9790	9790	0
735	20240215	090700	195140	9790	9790	9790	9790	0
736	20240215	090600	195140	9790	9790	9790	9790	0
737	20240215	090500	195140	9790	9790	9790	9790	0
738	20240215	090400	195140	9790	9790	9790	9790	0
739	20240215	090300	195140	9790	9770	9790	9770	4
740	20240215	090200	156020	9760	9740	9760	9740	16
741	20240215	090100	0	9760	9760	9760	9760	0
742	20240215	090000	0	9760	9760	9760	9760	0