KissMeData/338840/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210900	978135740	9240	9240	9240	9240	1313
3	20240215	210800	978135740	9240	9240	9240	9240	0
4	20240215	210700	978135740	9240	9240	9240	9240	0
5	20240215	210600	978135740	9240	9240	9240	9240	0
6	20240215	210500	978135740	9240	9240	9240	9240	0
7	20240215	210400	978135740	9240	9240	9240	9240	0
8	20240215	210300	978135740	9240	9240	9240	9240	0
9	20240215	210200	978135740	9240	9240	9240	9240	0
10	20240215	210100	978135740	9240	9240	9240	9240	0
11	20240215	210000	978135740	9240	9240	9240	9240	0
12	20240215	205900	978135740	9240	9240	9240	9240	0
13	20240215	205800	978135740	9240	9240	9240	9240	0
14	20240215	205700	978135740	9240	9240	9240	9240	0
15	20240215	205600	978135740	9240	9240	9240	9240	0
16	20240215	205500	978135740	9240	9240	9240	9240	0
17	20240215	205400	978135740	9240	9240	9240	9240	0
18	20240215	205300	978135740	9240	9240	9240	9240	0
19	20240215	205200	978135740	9240	9240	9240	9240	0
20	20240215	205100	978135740	9240	9240	9240	9240	0
21	20240215	205000	978135740	9240	9240	9240	9240	0
22	20240215	204900	978135740	9240	9240	9240	9240	0
23	20240215	204800	978135740	9240	9240	9240	9240	0
24	20240215	204700	978135740	9240	9240	9240	9240	0
25	20240215	204600	978135740	9240	9240	9240	9240	0
26	20240215	204500	978135740	9240	9240	9240	9240	0
27	20240215	204400	978135740	9240	9240	9240	9240	0
28	20240215	204300	978135740	9240	9240	9240	9240	0
29	20240215	204200	978135740	9240	9240	9240	9240	0
30	20240215	204100	978135740	9240	9240	9240	9240	0
31	20240215	204000	978135740	9240	9240	9240	9240	0
32	20240215	203900	978135740	9240	9240	9240	9240	1313
33	20240215	203800	978135740	9240	9240	9240	9240	0
34	20240215	203700	978135740	9240	9240	9240	9240	0
35	20240215	203600	978135740	9240	9240	9240	9240	0
36	20240215	203500	978135740	9240	9240	9240	9240	0
37	20240215	203400	978135740	9240	9240	9240	9240	0
38	20240215	203300	978135740	9240	9240	9240	9240	0
39	20240215	203200	978135740	9240	9240	9240	9240	0
40	20240215	203100	978135740	9240	9240	9240	9240	0
41	20240215	203000	978135740	9240	9240	9240	9240	0
42	20240215	202900	978135740	9240	9240	9240	9240	0
43	20240215	202800	978135740	9240	9240	9240	9240	0
44	20240215	202700	978135740	9240	9240	9240	9240	0
45	20240215	202600	978135740	9240	9240	9240	9240	0
46	20240215	202500	978135740	9240	9240	9240	9240	0
47	20240215	202400	978135740	9240	9240	9240	9240	0
48	20240215	202300	978135740	9240	9240	9240	9240	0
49	20240215	202200	978135740	9240	9240	9240	9240	0
50	20240215	202100	978135740	9240	9240	9240	9240	0
51	20240215	202000	978135740	9240	9240	9240	9240	0
52	20240215	201900	978135740	9240	9240	9240	9240	0
53	20240215	201800	978135740	9240	9240	9240	9240	0
54	20240215	201700	978135740	9240	9240	9240	9240	0
55	20240215	201600	978135740	9240	9240	9240	9240	0
56	20240215	201500	978135740	9240	9240	9240	9240	0
57	20240215	201400	978135740	9240	9240	9240	9240	0
58	20240215	201300	978135740	9240	9240	9240	9240	0
59	20240215	201200	978135740	9240	9240	9240	9240	0
60	20240215	201100	978135740	9240	9240	9240	9240	0
61	20240215	201000	978135740	9240	9240	9240	9240	0
62	20240215	200900	978135740	9240	9240	9240	9240	1313
63	20240215	200800	978135740	9240	9240	9240	9240	0
64	20240215	200700	978135740	9240	9240	9240	9240	0
65	20240215	200600	978135740	9240	9240	9240	9240	0
66	20240215	200500	978135740	9240	9240	9240	9240	0
67	20240215	200400	978135740	9240	9240	9240	9240	0
68	20240215	200300	978135740	9240	9240	9240	9240	0
69	20240215	200200	978135740	9240	9240	9240	9240	0
70	20240215	200100	978135740	9240	9240	9240	9240	0
71	20240215	200000	978135740	9240	9240	9240	9240	0
72	20240215	195900	978135740	9240	9240	9240	9240	0
73	20240215	195800	978135740	9240	9240	9240	9240	0
74	20240215	195700	978135740	9240	9240	9240	9240	0
75	20240215	195600	978135740	9240	9240	9240	9240	0
76	20240215	195500	978135740	9240	9240	9240	9240	0
77	20240215	195400	978135740	9240	9240	9240	9240	0
78	20240215	195300	978135740	9240	9240	9240	9240	0
79	20240215	195200	978135740	9240	9240	9240	9240	0
80	20240215	195100	978135740	9240	9240	9240	9240	0
81	20240215	195000	978135740	9240	9240	9240	9240	0
82	20240215	194900	978135740	9240	9240	9240	9240	0
83	20240215	194800	978135740	9240	9240	9240	9240	0
84	20240215	194700	978135740	9240	9240	9240	9240	0
85	20240215	194600	978135740	9240	9240	9240	9240	0
86	20240215	194500	978135740	9240	9240	9240	9240	0
87	20240215	194400	978135740	9240	9240	9240	9240	0
88	20240215	194300	978135740	9240	9240	9240	9240	0
89	20240215	194200	978135740	9240	9240	9240	9240	0
90	20240215	194100	978135740	9240	9240	9240	9240	0
91	20240215	194000	978135740	9240	9240	9240	9240	0
92	20240215	193900	978135740	9240	9240	9240	9240	1313
93	20240215	193800	978135740	9240	9240	9240	9240	0
94	20240215	193700	978135740	9240	9240	9240	9240	0
95	20240215	193600	978135740	9240	9240	9240	9240	0
96	20240215	193500	978135740	9240	9240	9240	9240	0
97	20240215	193400	978135740	9240	9240	9240	9240	0
98	20240215	193300	978135740	9240	9240	9240	9240	0
99	20240215	193200	978135740	9240	9240	9240	9240	0
100	20240215	193100	978135740	9240	9240	9240	9240	0
101	20240215	193000	978135740	9240	9240	9240	9240	0
102	20240215	192900	978135740	9240	9240	9240	9240	0
103	20240215	192800	978135740	9240	9240	9240	9240	0
104	20240215	192700	978135740	9240	9240	9240	9240	0
105	20240215	192600	978135740	9240	9240	9240	9240	0
106	20240215	192500	978135740	9240	9240	9240	9240	0
107	20240215	192400	978135740	9240	9240	9240	9240	0
108	20240215	192300	978135740	9240	9240	9240	9240	0
109	20240215	192200	978135740	9240	9240	9240	9240	0
110	20240215	192100	978135740	9240	9240	9240	9240	0
111	20240215	192000	978135740	9240	9240	9240	9240	0
112	20240215	191900	978135740	9240	9240	9240	9240	0
113	20240215	191800	978135740	9240	9240	9240	9240	0
114	20240215	191700	978135740	9240	9240	9240	9240	0
115	20240215	191600	978135740	9240	9240	9240	9240	0
116	20240215	191500	978135740	9240	9240	9240	9240	0
117	20240215	191400	978135740	9240	9240	9240	9240	0
118	20240215	191300	978135740	9240	9240	9240	9240	0
119	20240215	191200	978135740	9240	9240	9240	9240	0
120	20240215	191100	978135740	9240	9240	9240	9240	0
121	20240215	191000	978135740	9240	9240	9240	9240	0
122	20240215	190900	978135740	9240	9240	9240	9240	1313
123	20240215	190800	978135740	9240	9240	9240	9240	0
124	20240215	190700	978135740	9240	9240	9240	9240	0
125	20240215	190600	978135740	9240	9240	9240	9240	0
126	20240215	190500	978135740	9240	9240	9240	9240	0
127	20240215	190400	978135740	9240	9240	9240	9240	0
128	20240215	190300	978135740	9240	9240	9240	9240	0
129	20240215	190200	978135740	9240	9240	9240	9240	0
130	20240215	190100	978135740	9240	9240	9240	9240	0
131	20240215	190000	978135740	9240	9240	9240	9240	0
132	20240215	185900	978135740	9240	9240	9240	9240	0
133	20240215	185800	978135740	9240	9240	9240	9240	0
134	20240215	185700	978135740	9240	9240	9240	9240	0
135	20240215	185600	978135740	9240	9240	9240	9240	0
136	20240215	185500	978135740	9240	9240	9240	9240	0
137	20240215	185400	978135740	9240	9240	9240	9240	0
138	20240215	185300	978135740	9240	9240	9240	9240	0
139	20240215	185200	978135740	9240	9240	9240	9240	0
140	20240215	185100	978135740	9240	9240	9240	9240	0
141	20240215	185000	978135740	9240	9240	9240	9240	0
142	20240215	184900	978135740	9240	9240	9240	9240	0
143	20240215	184800	978135740	9240	9240	9240	9240	0
144	20240215	184700	978135740	9240	9240	9240	9240	0
145	20240215	184600	978135740	9240	9240	9240	9240	0
146	20240215	184500	978135740	9240	9240	9240	9240	0
147	20240215	184400	978135740	9240	9240	9240	9240	0
148	20240215	184300	978135740	9240	9240	9240	9240	0
149	20240215	184200	978135740	9240	9240	9240	9240	0
150	20240215	184100	978135740	9240	9240	9240	9240	0
151	20240215	184000	978135740	9240	9240	9240	9240	0
152	20240215	183900	978135740	9240	9240	9240	9240	1313
153	20240215	183800	978135740	9240	9240	9240	9240	0
154	20240215	183700	978135740	9240	9240	9240	9240	0
155	20240215	183600	978135740	9240	9240	9240	9240	0
156	20240215	183500	978135740	9240	9240	9240	9240	0
157	20240215	183400	978135740	9240	9240	9240	9240	0
158	20240215	183300	978135740	9240	9240	9240	9240	0
159	20240215	183200	978135740	9240	9240	9240	9240	0
160	20240215	183100	978135740	9240	9240	9240	9240	0
161	20240215	183000	978135740	9240	9240	9240	9240	0
162	20240215	182900	978135740	9240	9240	9240	9240	0
163	20240215	182800	978135740	9240	9240	9240	9240	0
164	20240215	182700	978135740	9240	9240	9240	9240	0
165	20240215	182600	978135740	9240	9240	9240	9240	0
166	20240215	182500	978135740	9240	9240	9240	9240	0
167	20240215	182400	978135740	9240	9240	9240	9240	0
168	20240215	182300	978135740	9240	9240	9240	9240	0
169	20240215	182200	978135740	9240	9240	9240	9240	0
170	20240215	182100	978135740	9240	9240	9240	9240	0
171	20240215	182000	978135740	9240	9240	9240	9240	0
172	20240215	181900	978135740	9240	9240	9240	9240	0
173	20240215	181800	978135740	9240	9240	9240	9240	0
174	20240215	181700	978135740	9240	9240	9240	9240	0
175	20240215	181600	978135740	9240	9240	9240	9240	0
176	20240215	181500	978135740	9240	9240	9240	9240	0
177	20240215	181400	978135740	9240	9240	9240	9240	0
178	20240215	181300	978135740	9240	9240	9240	9240	0
179	20240215	181200	978135740	9240	9240	9240	9240	0
180	20240215	181100	978135740	9240	9240	9240	9240	0
181	20240215	181000	978135740	9240	9240	9240	9240	0
182	20240215	180900	978135740	9240	9240	9240	9240	1313
183	20240215	180800	978135740	9240	9240	9240	9240	0
184	20240215	180700	978135740	9240	9240	9240	9240	0
185	20240215	180600	978135740	9240	9240	9240	9240	0
186	20240215	180500	978135740	9240	9240	9240	9240	0
187	20240215	180400	978135740	9240	9240	9240	9240	0
188	20240215	180300	978135740	9240	9240	9240	9240	0
189	20240215	180200	978135740	9240	9240	9240	9240	0
190	20240215	180100	978135740	9240	9240	9240	9240	0
191	20240215	180000	978135740	9240	9240	9240	9240	0
192	20240215	175900	978135740	9240	9240	9240	9240	0
193	20240215	175800	978135740	9240	9240	9240	9240	0
194	20240215	175700	978135740	9240	9240	9240	9240	0
195	20240215	175600	978135740	9240	9240	9240	9240	0
196	20240215	175500	978135740	9240	9240	9240	9240	0
197	20240215	175400	978135740	9240	9240	9240	9240	0
198	20240215	175300	978135740	9240	9240	9240	9240	0
199	20240215	175200	978135740	9240	9240	9240	9240	0
200	20240215	175100	978135740	9240	9240	9240	9240	0
201	20240215	175000	978135740	9240	9240	9240	9240	0
202	20240215	174900	978135740	9240	9240	9240	9240	0
203	20240215	174800	978135740	9240	9240	9240	9240	0
204	20240215	174700	978135740	9240	9240	9240	9240	0
205	20240215	174600	978135740	9240	9240	9240	9240	0
206	20240215	174500	978135740	9240	9240	9240	9240	0
207	20240215	174400	978135740	9240	9240	9240	9240	0
208	20240215	174300	978135740	9240	9240	9240	9240	0
209	20240215	174200	978135740	9240	9240	9240	9240	0
210	20240215	174100	978135740	9240	9240	9240	9240	0
211	20240215	174000	978135740	9240	9240	9240	9240	0
212	20240215	173900	978135740	9240	9240	9240	9240	1313
213	20240215	173800	978135740	9240	9240	9240	9240	0
214	20240215	173700	978135740	9240	9240	9240	9240	0
215	20240215	173600	978135740	9240	9240	9240	9240	0
216	20240215	173500	978135740	9240	9240	9240	9240	0
217	20240215	173400	978135740	9240	9240	9240	9240	0
218	20240215	173300	978135740	9240	9240	9240	9240	0
219	20240215	173200	978135740	9240	9240	9240	9240	0
220	20240215	173100	978135740	9240	9240	9240	9240	0
221	20240215	173000	978135740	9240	9240	9240	9240	0
222	20240215	172900	978135740	9240	9240	9240	9240	0
223	20240215	172800	978135740	9240	9240	9240	9240	0
224	20240215	172700	978135740	9240	9240	9240	9240	0
225	20240215	172600	978135740	9240	9240	9240	9240	0
226	20240215	172500	978135740	9240	9240	9240	9240	0
227	20240215	172400	978135740	9240	9240	9240	9240	0
228	20240215	172300	978135740	9240	9240	9240	9240	0
229	20240215	172200	978135740	9240	9240	9240	9240	0
230	20240215	172100	978135740	9240	9240	9240	9240	0
231	20240215	172000	978135740	9240	9240	9240	9240	0
232	20240215	171900	978135740	9240	9240	9240	9240	0
233	20240215	171800	978135740	9240	9240	9240	9240	0
234	20240215	171700	978135740	9240	9240	9240	9240	0
235	20240215	171600	978135740	9240	9240	9240	9240	0
236	20240215	171500	978135740	9240	9240	9240	9240	0
237	20240215	171400	978135740	9240	9240	9240	9240	0
238	20240215	171300	978135740	9240	9240	9240	9240	0
239	20240215	171200	978135740	9240	9240	9240	9240	0
240	20240215	171100	978135740	9240	9240	9240	9240	0
241	20240215	171000	978135740	9240	9240	9240	9240	0
242	20240215	170900	978135740	9240	9240	9240	9240	1313
243	20240215	170800	978135740	9240	9240	9240	9240	0
244	20240215	170700	978135740	9240	9240	9240	9240	0
245	20240215	170600	978135740	9240	9240	9240	9240	0
246	20240215	170500	978135740	9240	9240	9240	9240	0
247	20240215	170400	978135740	9240	9240	9240	9240	0
248	20240215	170300	978135740	9240	9240	9240	9240	0
249	20240215	170200	978135740	9240	9240	9240	9240	0
250	20240215	170100	978135740	9240	9240	9240	9240	0
251	20240215	170000	978135740	9240	9240	9240	9240	0
252	20240215	165900	978135740	9240	9240	9240	9240	0
253	20240215	165800	978135740	9240	9240	9240	9240	0
254	20240215	165700	978135740	9240	9240	9240	9240	0
255	20240215	165600	978135740	9240	9240	9240	9240	0
256	20240215	165500	978135740	9240	9240	9240	9240	0
257	20240215	165400	978135740	9240	9240	9240	9240	0
258	20240215	165300	978135740	9240	9240	9240	9240	0
259	20240215	165200	978135740	9240	9240	9240	9240	0
260	20240215	165100	978135740	9240	9240	9240	9240	0
261	20240215	165000	978135740	9240	9240	9240	9240	0
262	20240215	164900	978135740	9240	9240	9240	9240	0
263	20240215	164800	978135740	9240	9240	9240	9240	0
264	20240215	164700	978135740	9240	9240	9240	9240	0
265	20240215	164600	978135740	9240	9240	9240	9240	0
266	20240215	164500	978135740	9240	9240	9240	9240	0
267	20240215	164400	978135740	9240	9240	9240	9240	0
268	20240215	164300	978135740	9240	9240	9240	9240	0
269	20240215	164200	978135740	9240	9240	9240	9240	0
270	20240215	164100	978135740	9240	9240	9240	9240	0
271	20240215	164000	978135740	9240	9240	9240	9240	0
272	20240215	163900	978135740	9240	9240	9240	9240	1313
273	20240215	163800	978135740	9240	9240	9240	9240	0
274	20240215	163700	978135740	9240	9240	9240	9240	0
275	20240215	163600	978135740	9240	9240	9240	9240	0
276	20240215	163500	978135740	9240	9240	9240	9240	0
277	20240215	163400	978135740	9240	9240	9240	9240	0
278	20240215	163300	978135740	9240	9240	9240	9240	0
279	20240215	163200	978135740	9240	9240	9240	9240	0
280	20240215	163100	978135740	9240	9240	9240	9240	0
281	20240215	163000	978135740	9240	9240	9240	9240	0
282	20240215	162900	978135740	9240	9240	9240	9240	0
283	20240215	162800	978135740	9240	9240	9240	9240	0
284	20240215	162700	978135740	9240	9240	9240	9240	0
285	20240215	162600	978135740	9240	9240	9240	9240	0
286	20240215	162500	978135740	9240	9240	9240	9240	0
287	20240215	162400	978135740	9240	9240	9240	9240	0
288	20240215	162300	978135740	9240	9240	9240	9240	0
289	20240215	162200	978135740	9240	9240	9240	9240	0
290	20240215	162100	978135740	9240	9240	9240	9240	0
291	20240215	162000	978135740	9240	9240	9240	9240	0
292	20240215	161900	978135740	9240	9240	9240	9240	0
293	20240215	161800	978135740	9240	9240	9240	9240	0
294	20240215	161700	978135740	9240	9240	9240	9240	0
295	20240215	161600	978135740	9240	9240	9240	9240	0
296	20240215	161500	978135740	9240	9240	9240	9240	0
297	20240215	161400	978135740	9240	9240	9240	9240	0
298	20240215	161300	978135740	9240	9240	9240	9240	0
299	20240215	161200	978135740	9240	9240	9240	9240	0
300	20240215	161100	978135740	9240	9240	9240	9240	0
301	20240215	161000	978135740	9240	9240	9240	9240	0
302	20240215	160900	978135740	9240	9240	9240	9240	1313
303	20240215	160800	978135740	9240	9240	9240	9240	0
304	20240215	160700	978135740	9240	9240	9240	9240	0
305	20240215	160600	978135740	9240	9240	9240	9240	0
306	20240215	160500	978135740	9240	9240	9240	9240	0
307	20240215	160400	978135740	9240	9240	9240	9240	0
308	20240215	160300	978135740	9240	9240	9240	9240	0
309	20240215	160200	978135740	9240	9240	9240	9240	0
310	20240215	160100	978135740	9240	9240	9240	9240	0
311	20240215	160000	978135740	9240	9240	9240	9240	0
312	20240215	155900	978135740	9240	9240	9240	9240	0
313	20240215	155800	978135740	9240	9240	9240	9240	0
314	20240215	155700	978135740	9240	9240	9240	9240	0
315	20240215	155600	978135740	9240	9240	9240	9240	0
316	20240215	155500	978135740	9240	9240	9240	9240	0
317	20240215	155400	978135740	9240	9240	9240	9240	0
318	20240215	155300	978135740	9240	9240	9240	9240	0
319	20240215	155200	978135740	9240	9240	9240	9240	0
320	20240215	155100	978135740	9240	9240	9240	9240	0
321	20240215	155000	978135740	9240	9240	9240	9240	0
322	20240215	154900	978135740	9240	9240	9240	9240	0
323	20240215	154800	978135740	9240	9240	9240	9240	0
324	20240215	154700	978135740	9240	9240	9240	9240	0
325	20240215	154600	978135740	9240	9240	9240	9240	0
326	20240215	154500	978135740	9240	9240	9240	9240	0
327	20240215	154400	978135740	9240	9240	9240	9240	0
328	20240215	154300	978135740	9240	9240	9240	9240	0
329	20240215	154200	978135740	9240	9240	9240	9240	0
330	20240215	154100	978135740	9240	9240	9240	9240	0
331	20240215	154000	978135740	9240	9240	9240	9240	0
332	20240215	153900	978135740	9240	9240	9240	9240	1313
333	20240215	153800	978135740	9240	9240	9240	9240	0
334	20240215	153700	978135740	9240	9240	9240	9240	0
335	20240215	153600	978135740	9240	9240	9240	9240	0
336	20240215	153500	978135740	9240	9240	9240	9240	0
337	20240215	153400	978135740	9240	9240	9240	9240	0
338	20240215	153300	978135740	9240	9240	9240	9240	0
339	20240215	153200	978135740	9240	9240	9240	9240	0
340	20240215	153100	978135740	9240	9240	9240	9240	0
341	20240215	153000	978135740	9240	9240	9240	9240	1313
342	20240215	152900	966003620	9230	9230	9230	9230	0
343	20240215	152800	966003620	9230	9230	9230	9230	0
344	20240215	152700	966003620	9230	9230	9230	9230	0
345	20240215	152600	966003620	9230	9230	9230	9230	0
346	20240215	152500	966003620	9230	9230	9230	9230	0
347	20240215	152400	966003620	9230	9230	9230	9230	0
348	20240215	152300	966003620	9230	9230	9230	9230	0
349	20240215	152200	966003620	9230	9230	9230	9230	0
350	20240215	152100	966003620	9230	9230	9230	9230	0
351	20240215	152000	966003620	9230	9230	9230	9230	0
352	20240215	151900	966003620	9230	9190	9230	9190	45
353	20240215	151800	965589480	9190	9190	9190	9190	106
354	20240215	151700	964615340	9190	9190	9190	9190	15
355	20240215	151600	964477490	9230	9170	9230	9170	205
356	20240215	151500	962596460	9180	9200	9200	9170	217
357	20240215	151400	960604490	9200	9200	9200	9200	33
358	20240215	151300	960300890	9200	9180	9200	9180	80
359	20240215	151200	959566370	9170	9190	9200	9170	507
360	20240215	151100	954912420	9200	9230	9230	9200	327
361	20240215	151000	951896340	9220	9190	9220	9190	355
362	20240215	150900	948627130	9180	9180	9180	9180	13
363	20240215	150800	948507790	9200	9180	9200	9180	216
364	20240215	150700	946524870	9180	9180	9180	9180	131
365	20240215	150600	945322290	9180	9180	9180	9180	77
366	20240215	150500	944615430	9200	9210	9210	9180	658
367	20240215	150400	938568690	9210	9200	9210	9190	95
368	20240215	150300	937694590	9220	9200	9220	9200	260
369	20240215	150200	935302130	9220	9220	9220	9220	100
370	20240215	150100	934380130	9220	9220	9220	9220	31
371	20240215	150000	934094310	9240	9250	9250	9240	227
372	20240215	145900	931994760	9250	9220	9250	9220	364
373	20240215	145800	928633550	9230	9250	9250	9230	116
374	20240215	145700	927561630	9240	9240	9250	9220	590
375	20240215	145600	922110060	9240	9230	9240	9230	1513
376	20240215	145500	908134870	9230	9230	9230	9220	333
377	20240215	145400	905064310	9230	9190	9230	9190	403
378	20240215	145300	901345690	9230	9220	9230	9220	1020
379	20240215	145200	891933860	9220	9200	9220	9200	905
380	20240215	145100	883590750	9200	9210	9220	9200	136
381	20240215	145000	882339080	9220	9220	9230	9220	627
382	20240215	144900	876558100	9220	9220	9220	9220	316
383	20240215	144800	873644580	9230	9230	9230	9210	877
384	20240215	144700	865558500	9220	9220	9230	9220	164
385	20240215	144600	864046120	9220	9210	9230	9210	548
386	20240215	144500	858994550	9210	9190	9210	9190	1889
387	20240215	144400	841623970	9190	9180	9190	9180	568
388	20240215	144300	836404250	9180	9190	9190	9180	1049
389	20240215	144200	826766990	9190	9180	9190	9180	558
390	20240215	144100	821644540	9180	9180	9180	9180	391
391	20240215	144000	818055160	9170	9170	9170	9170	111
392	20240215	143900	817037290	9170	9170	9180	9170	336
393	20240215	143800	813953040	9170	9180	9180	9170	290
394	20240215	143700	811293620	9180	9170	9180	9170	291
395	20240215	143600	808624040	9170	9170	9170	9170	0
396	20240215	143500	808624040	9170	9170	9170	9170	311
397	20240215	143400	805772170	9170	9180	9180	9170	193
398	20240215	143300	804000600	9180	9180	9180	9180	485
399	20240215	143200	799548300	9170	9180	9180	9170	351
400	20240215	143100	796326520	9170	9170	9170	9170	12
401	20240215	143000	796216480	9170	9170	9170	9170	296
402	20240215	142900	793502160	9170	9170	9170	9170	56
403	20240215	142800	792988640	9170	9110	9170	9110	374
404	20240215	142700	789559660	9110	9110	9110	9110	0
405	20240215	142600	789559660	9110	9110	9160	9110	331
406	20240215	142500	786528700	9100	9100	9100	9100	10
407	20240215	142400	786437700	9100	9160	9170	9100	563
408	20240215	142300	781280510	9160	9160	9160	9160	11
409	20240215	142200	781179750	9160	9160	9160	9130	595
410	20240215	142100	775736750	9160	9160	9160	9160	0
411	20240215	142000	775736750	9160	9160	9160	9160	254
412	20240215	141900	773410110	9140	9150	9160	9140	513
413	20240215	141800	768715150	9150	9150	9150	9150	10
414	20240215	141700	768623650	9150	9140	9150	9140	313
415	20240215	141600	765759710	9130	9130	9130	9130	0
416	20240215	141500	765759710	9130	9150	9150	9130	338
417	20240215	141400	762667440	9100	9150	9150	9100	2
418	20240215	141300	762649190	9150	9100	9150	9100	398
419	20240215	141200	759011840	9150	9150	9150	9150	0
420	20240215	141100	759011840	9150	9150	9150	9150	311
421	20240215	141000	756166190	9150	9150	9150	9150	0
422	20240215	140900	756166190	9150	9150	9150	9150	751
423	20240215	140800	749294540	9150	9150	9150	9150	25
424	20240215	140700	749065790	9140	9140	9140	9140	202
425	20240215	140600	747219510	9140	9120	9140	9120	101
426	20240215	140500	746298350	9120	9120	9120	9120	1
427	20240215	140400	746289230	9120	9120	9130	9120	333
428	20240215	140300	743249160	9120	9120	9120	9120	26
429	20240215	140200	743012040	9130	9120	9130	9120	522
430	20240215	140100	738248290	9140	9140	9140	9140	0
431	20240215	140000	738248290	9140	9120	9140	9120	106
432	20240215	135900	737280470	9120	9120	9120	9120	0
433	20240215	135800	737280470	9120	9120	9120	9120	314
434	20240215	135700	734416790	9050	9110	9120	9050	861
435	20240215	135600	726603140	9110	9080	9110	9080	119
436	20240215	135500	725522080	9090	9110	9110	9090	156
437	20240215	135400	724103760	9110	9110	9110	9110	310
438	20240215	135300	721279660	9100	9100	9100	9100	307
439	20240215	135200	718485960	9090	9090	9100	9090	260
440	20240215	135100	716122460	9090	9090	9090	9090	11
441	20240215	135000	716022470	9090	9090	9090	9090	0
442	20240215	134900	716022470	9090	9090	9090	9090	311
443	20240215	134800	713195480	9100	9100	9100	9100	0
444	20240215	134700	713195480	9100	9100	9100	9100	322
445	20240215	134600	710265280	9100	9100	9100	9100	1
446	20240215	134500	710256180	9090	9090	9090	9090	311
447	20240215	134400	707429190	9080	9080	9080	9080	1000
448	20240215	134300	698349190	9080	9080	9080	9080	326
449	20240215	134200	695389110	9080	9080	9080	9080	158
450	20240215	134100	693954470	9060	9020	9060	9010	411
451	20240215	134000	690235060	9080	9080	9080	9080	311
452	20240215	133900	687411180	9080	9080	9080	9080	101
453	20240215	133800	686494100	9080	9080	9080	9080	312
454	20240215	133700	683661140	9010	9030	9030	9010	623
455	20240215	133600	678042440	9040	9040	9040	9040	381
456	20240215	133500	674598200	9080	9080	9080	9080	0
457	20240215	133400	674598200	9080	9080	9080	9080	0
458	20240215	133300	674598200	9080	9080	9080	9080	6
459	20240215	133200	674543720	9080	9080	9080	9080	1
460	20240215	133100	674534640	9030	9040	9040	9030	10
461	20240215	133000	674444330	9040	9040	9040	9040	0
462	20240215	132900	674444330	9040	9040	9040	9040	0
463	20240215	132800	674444330	9040	9040	9040	9040	0
464	20240215	132700	674444330	9040	9040	9040	9040	0
465	20240215	132600	674444330	9040	9080	9080	9040	184
466	20240215	132500	672777330	9040	9040	9040	9040	35
467	20240215	132400	672460930	9080	9080	9080	9080	30
468	20240215	132300	672188530	9080	9080	9080	9080	1
469	20240215	132200	672179450	9030	9030	9030	9030	0
470	20240215	132100	672179450	9030	9040	9040	9030	49
471	20240215	132000	671736660	9040	9050	9050	9040	37
472	20240215	131900	671402080	9050	9050	9050	9050	1
473	20240215	131800	671393030	9050	9050	9050	9050	37
474	20240215	131700	671058180	9050	9120	9120	9050	1162
475	20240215	131600	660522730	9090	9090	9090	9090	0
476	20240215	131500	660522730	9090	9080	9090	9080	916
477	20240215	131400	652205350	9080	9080	9080	9080	5
478	20240215	131300	652159950	9130	9080	9130	9080	207
479	20240215	131200	650280140	9150	9150	9150	9150	0
480	20240215	131100	650280140	9150	9150	9150	9150	0
481	20240215	131000	650280140	9150	9150	9150	9150	20
482	20240215	130900	650097140	9150	9130	9150	9130	2
483	20240215	130800	650078860	9150	9150	9150	9150	0
484	20240215	130700	650078860	9150	9150	9150	9150	0
485	20240215	130600	650078860	9150	9140	9150	9120	170
486	20240215	130500	648526440	9150	9100	9150	9090	840
487	20240215	130400	640890600	9100	9100	9100	9100	2
488	20240215	130300	640872400	9100	9100	9100	9100	0
489	20240215	130200	640872400	9100	9100	9100	9100	12
490	20240215	130100	640763200	9100	9100	9100	9100	1
491	20240215	130000	640754100	9100	9100	9100	9100	10
492	20240215	125900	640663100	9100	9100	9100	9100	269
493	20240215	125800	638215200	9100	9100	9100	9100	20
494	20240215	125700	638033200	9110	9110	9110	9110	0
495	20240215	125600	638033200	9110	9110	9110	9110	0
496	20240215	125500	638033200	9110	9110	9110	9110	51
497	20240215	125400	637568590	9100	9100	9100	9100	0
498	20240215	125300	637568590	9100	9100	9100	9100	0
499	20240215	125200	637568590	9100	9100	9100	9100	0
500	20240215	125100	637568590	9100	9100	9100	9100	602
501	20240215	125000	632090390	9100	9090	9100	9090	173
502	20240215	124900	630517790	9100	9100	9100	9100	633
503	20240215	124800	624757490	9120	9120	9120	9120	500
504	20240215	124700	620197490	9150	9150	9150	9150	0
505	20240215	124600	620197490	9150	9140	9150	9140	145
506	20240215	124500	618871890	9140	9140	9140	9140	1
507	20240215	124400	618862750	9140	9100	9140	9100	2
508	20240215	124300	618844510	9110	9100	9110	9090	160
509	20240215	124200	617389510	9100	9110	9110	9100	15
510	20240215	124100	617252910	9110	9110	9120	9100	355
511	20240215	124000	614020590	9120	9150	9150	9110	707
512	20240215	123900	607572880	9130	9140	9150	9130	129
513	20240215	123800	606394340	9150	9150	9150	9150	0
514	20240215	123700	606394340	9150	9150	9150	9150	0
515	20240215	123600	606394340	9150	9150	9150	9150	8
516	20240215	123500	606321140	9160	9160	9160	9150	12
517	20240215	123400	606211320	9160	9160	9160	9160	1
518	20240215	123300	606202160	9150	9150	9150	9150	28
519	20240215	123200	605945960	9160	9160	9160	9160	0
520	20240215	123100	605945960	9160	9150	9160	9150	37
521	20240215	123000	605607320	9150	9160	9160	9150	12
522	20240215	122900	605497440	9150	9150	9150	9150	0
523	20240215	122800	605497440	9150	9150	9150	9150	15
524	20240215	122700	605360190	9170	9140	9170	9140	30
525	20240215	122600	605085770	9140	9140	9140	9140	8
526	20240215	122500	605012650	9180	9180	9180	9180	20
527	20240215	122400	604829050	9140	9140	9140	9140	0
528	20240215	122300	604829050	9140	9150	9150	9140	416
529	20240215	122200	601025630	9150	9150	9150	9150	82
530	20240215	122100	600275330	9160	9150	9160	9150	171
531	20240215	122000	598708980	9150	9150	9160	9150	134
532	20240215	121900	597482820	9150	9150	9150	9150	0
533	20240215	121800	597482820	9150	9170	9170	9150	190
534	20240215	121700	595742520	9180	9180	9180	9180	6
535	20240215	121600	595687440	9180	9180	9180	9180	1
536	20240215	121500	595678260	9170	9170	9170	9170	8
537	20240215	121400	595604900	9170	9180	9180	9160	53
538	20240215	121300	595118390	9180	9180	9180	9180	0
539	20240215	121200	595118390	9180	9180	9180	9180	0
540	20240215	121100	595118390	9180	9180	9180	9180	0
541	20240215	121000	595118390	9180	9180	9180	9180	0
542	20240215	120900	595118390	9180	9180	9180	9180	0
543	20240215	120800	595118390	9180	9180	9180	9180	0
544	20240215	120700	595118390	9180	9180	9180	9170	51
545	20240215	120600	594650220	9150	9150	9150	9150	0
546	20240215	120500	594650220	9150	9190	9190	9150	63
547	20240215	120400	594072120	9190	9190	9190	9170	1098
548	20240215	120300	584003420	9190	9180	9190	9170	62
549	20240215	120200	583434730	9190	9190	9190	9190	1
550	20240215	120100	583425540	9180	9190	9190	9170	117
551	20240215	120000	582351620	9160	9180	9180	9160	1005
552	20240215	115900	573125820	9180	9170	9180	9170	2
553	20240215	115800	573107470	9170	9170	9180	9170	20
554	20240215	115700	572923940	9120	9120	9120	9120	0
555	20240215	115600	572923940	9120	9150	9150	9120	1162
556	20240215	115500	562315580	9160	9160	9160	9160	0
557	20240215	115400	562315580	9160	9160	9160	9160	0
558	20240215	115300	562315580	9160	9160	9160	9160	1158
559	20240215	115200	551708300	9170	9170	9170	9170	378
560	20240215	115100	548242040	9170	9170	9170	9170	75
561	20240215	115000	547554290	9180	9180	9180	9170	214
562	20240215	114900	545589790	9180	9170	9180	9170	102
563	20240215	114800	544654440	9170	9170	9170	9170	1
564	20240215	114700	544645270	9160	9150	9160	9150	854
565	20240215	114600	536830750	9150	9150	9150	9150	0
566	20240215	114500	536830750	9150	9120	9150	9120	3950
567	20240215	114400	500747290	9120	9120	9120	9120	923
568	20240215	114300	492329530	9100	9110	9110	9100	500
569	20240215	114200	487778520	9110	9110	9110	9110	1
570	20240215	114100	487769410	9120	9120	9120	9120	81
571	20240215	114000	487030690	9120	9120	9120	9120	258
572	20240215	113900	484677730	9110	9110	9110	9110	5
573	20240215	113800	484632180	9110	9110	9110	9110	3
574	20240215	113700	484604850	9110	9110	9110	9110	0
575	20240215	113600	484604850	9110	9110	9110	9110	80
576	20240215	113500	483876050	9110	9110	9110	9110	0
577	20240215	113400	483876050	9110	9110	9110	9110	2
578	20240215	113300	483857830	9120	9120	9120	9120	0
579	20240215	113200	483857830	9120	9120	9120	9120	0
580	20240215	113100	483857830	9120	9120	9120	9110	66
581	20240215	113000	483256410	9110	9110	9110	9110	98
582	20240215	112900	482363630	9120	9120	9120	9120	1
583	20240215	112800	482354510	9120	9120	9120	9120	58
584	20240215	112700	481825550	9120	9120	9120	9120	83
585	20240215	112600	481068590	9120	9120	9120	9120	310
586	20240215	112500	478241390	9120	9130	9130	9120	11
587	20240215	112400	478141060	9130	9130	9130	9130	94
588	20240215	112300	477282840	9130	9130	9130	9130	35
589	20240215	112200	476963290	9130	9130	9130	9130	141
590	20240215	112100	475675960	9130	9120	9130	9120	12
591	20240215	112000	475566500	9120	9110	9120	9110	116
592	20240215	111900	474509730	9110	9110	9110	9110	0
593	20240215	111800	474509730	9110	9100	9110	9100	17
594	20240215	111700	474355010	9100	9130	9130	9100	122
595	20240215	111600	473244470	9130	9130	9130	9130	118
596	20240215	111500	472167130	9130	9130	9130	9130	1
597	20240215	111400	472158000	9130	9130	9130	9130	2
598	20240215	111300	472139740	9130	9130	9130	9130	3
599	20240215	111200	472112350	9100	9130	9130	9100	1630
600	20240215	111100	457270350	9130	9130	9130	9130	0
601	20240215	111000	457270350	9130	9130	9130	9130	1
602	20240215	110900	457261220	9140	9140	9140	9140	1
603	20240215	110800	457252080	9130	9130	9130	9130	7
604	20240215	110700	457188170	9130	9130	9130	9130	10
605	20240215	110600	457096870	9130	9130	9130	9130	188
606	20240215	110500	455380430	9080	9110	9110	9080	1000
607	20240215	110400	446296320	9120	9120	9120	9120	65
608	20240215	110300	445703520	9120	9120	9120	9120	0
609	20240215	110200	445703520	9120	9120	9120	9120	20
610	20240215	110100	445521120	9140	9140	9140	9140	0
611	20240215	110000	445521120	9140	9140	9140	9110	253
612	20240215	105900	443209870	9130	9130	9130	9130	0
613	20240215	105800	443209870	9130	9130	9130	9130	50
614	20240215	105700	442753370	9120	9130	9130	9120	129
615	20240215	105600	441575620	9120	9120	9120	9120	0
616	20240215	105500	441575620	9120	9120	9120	9120	58
617	20240215	105400	441046660	9130	9140	9140	9130	175
618	20240215	105300	439447230	9140	9140	9140	9140	518
619	20240215	105200	434712710	9130	9130	9130	9130	248
620	20240215	105100	432448470	9120	9140	9140	9120	5
621	20240215	105000	432402810	9150	9130	9150	9130	758
622	20240215	104900	425479640	9130	9090	9140	9090	2217
623	20240215	104800	405271760	9090	9090	9090	9090	213
624	20240215	104700	403335590	9090	9090	9090	9090	0
625	20240215	104600	403335590	9090	9090	9090	9090	152
626	20240215	104500	401953910	9090	9090	9090	9090	0
627	20240215	104400	401953910	9090	9090	9090	9090	160
628	20240215	104300	400499510	9090	9070	9090	9070	1114
629	20240215	104200	390378630	9030	9050	9050	9030	523
630	20240215	104100	385653480	9050	9040	9050	9040	376
631	20240215	104000	382250980	9050	9060	9060	9050	203
632	20240215	103900	380411930	9090	9090	9090	9090	0
633	20240215	103800	380411930	9090	9090	9090	9090	0
634	20240215	103700	380411930	9090	9090	9090	9090	0
635	20240215	103600	380411930	9090	9090	9090	9090	1
636	20240215	103500	380402840	9090	9090	9090	9090	8
637	20240215	103400	380330120	9090	9060	9090	9060	7
638	20240215	103300	380266570	9080	9080	9080	9080	14
639	20240215	103200	380139450	9080	9070	9080	9070	39
640	20240215	103100	379785350	9070	9070	9070	9070	483
641	20240215	103000	375404540	9070	9070	9070	9070	13
642	20240215	102900	375286630	9070	9070	9070	9070	1
643	20240215	102800	375277560	9070	9060	9070	9060	103
644	20240215	102700	374344350	9070	9060	9070	9040	80
645	20240215	102600	373619980	9030	9030	9030	9030	72
646	20240215	102500	372969820	9030	9040	9040	9030	1118
647	20240215	102400	362874150	9040	9040	9040	9040	57
648	20240215	102300	362358870	9040	9030	9040	9030	187
649	20240215	102200	360669260	9030	9030	9030	9030	12
650	20240215	102100	360560900	9030	9030	9030	9030	80
651	20240215	102000	359838500	9030	9060	9060	9030	827
652	20240215	101900	352356050	9060	9060	9060	9060	0
653	20240215	101800	352356050	9060	9060	9060	9060	2
654	20240215	101700	352337930	9070	9070	9070	9070	0
655	20240215	101600	352337930	9070	9050	9070	9040	468
656	20240215	101500	348102620	9050	9080	9080	9050	231
657	20240215	101400	346010680	9080	9070	9080	9070	15
658	20240215	101300	345874510	9060	9060	9060	9060	62
659	20240215	101200	345312790	9060	9060	9060	9060	1
660	20240215	101100	345303730	9060	9040	9070	9040	245
661	20240215	101000	343086580	9030	9030	9030	9030	30
662	20240215	100900	342815680	9010	9030	9030	9010	82
663	20240215	100800	342076740	9010	9010	9010	9010	20
664	20240215	100700	341896540	9010	9010	9010	9010	100
665	20240215	100600	340995540	9000	9000	9000	9000	1
666	20240215	100500	340986540	9040	9040	9040	9040	0
667	20240215	100400	340986540	9040	9040	9040	9040	1
668	20240215	100300	340977500	9000	9000	9000	9000	1
669	20240215	100200	340968500	9000	9020	9020	9000	580
670	20240215	100100	335745910	9050	9040	9050	9040	180
671	20240215	100000	334117440	9030	9010	9030	9010	136
672	20240215	095900	332889930	8990	8990	9000	8990	509
673	20240215	095800	328312000	8990	8990	8990	8990	126
674	20240215	095700	327179260	8990	8990	8990	8990	0
675	20240215	095600	327179260	8990	8980	8990	8980	150
676	20240215	095500	325830810	8980	9000	9000	8980	373
677	20240215	095400	322477990	9000	9000	9000	9000	28
678	20240215	095300	322225990	9000	9000	9000	9000	42
679	20240215	095200	321847990	8980	8960	8980	8960	8
680	20240215	095100	321776270	8960	8950	8960	8950	403
681	20240215	095000	318166890	8960	8960	8960	8960	189
682	20240215	094900	316473450	8950	8970	9000	8950	673
683	20240215	094800	310442560	8960	8960	8960	8960	0
684	20240215	094700	310442560	8960	8960	8960	8960	5
685	20240215	094600	310397760	8960	8960	8960	8960	0
686	20240215	094500	310397760	8960	8960	8960	8960	1
687	20240215	094400	310388800	8950	8950	8950	8950	1
688	20240215	094300	310379850	8940	9000	9000	8940	24
689	20240215	094200	310165050	9000	8980	9000	8940	100
690	20240215	094100	309269900	8960	8960	8960	8950	297
691	20240215	094000	306609660	8940	8960	8960	8940	47
692	20240215	093900	306189260	8960	8930	8960	8930	426
693	20240215	093800	302375820	8950	8940	8950	8940	120
694	20240215	093700	301302960	8960	8960	8960	8960	10
695	20240215	093600	301213360	8960	8940	8960	8940	321
696	20240215	093500	298339770	8950	8920	8950	8920	294
697	20240215	093400	295717260	8950	8940	8950	8920	14
698	20240215	093300	295592130	8940	8880	8940	8880	346
699	20240215	093200	292514590	8880	8920	8920	8880	338
700	20240215	093100	289511730	8920	8920	8920	8920	0
701	20240215	093000	289511730	8920	8870	8920	8870	578
702	20240215	092900	284380960	8870	8880	8880	8870	316
703	20240215	092800	281576310	8900	8900	8900	8900	300
704	20240215	092700	278906310	8900	8900	8900	8900	224
705	20240215	092600	276912710	8900	8880	8900	8860	2016
706	20240215	092500	259025160	8890	8890	8890	8890	160
707	20240215	092400	257602760	8890	8890	8890	8880	736
708	20240215	092300	251066640	8890	8880	8890	8880	1474
709	20240215	092200	237976520	8890	8900	8900	8890	94
710	20240215	092100	237140150	8930	8930	8930	8930	100
711	20240215	092000	236247150	8950	8890	8950	8890	247
712	20240215	091900	234049700	8890	8890	8910	8890	1559
713	20240215	091800	220169820	8890	8860	8890	8860	637
714	20240215	091700	214524690	8860	8860	8870	8860	876
715	20240215	091600	206762970	8860	8890	8900	8860	1632
716	20240215	091500	192264940	8900	8900	8900	8890	446
717	20240215	091400	188299910	8890	8910	8910	8890	4061
718	20240215	091300	152120630	8920	8920	8960	8890	2347
719	20240215	091200	131217010	8920	8920	8920	8920	117
720	20240215	091100	130173370	8910	8930	8930	8910	1959
721	20240215	091000	112689540	8930	8950	8950	8930	477
722	20240215	090900	108425560	8940	8950	8950	8940	350
723	20240215	090800	105296340	8940	8990	8990	8940	1305
724	20240215	090700	93604730	8990	9000	9000	8990	640
725	20240215	090600	87850230	9010	8920	9010	8910	629
726	20240215	090500	82234570	8940	9010	9010	8940	706
727	20240215	090400	75889040	9050	9150	9150	9000	5299
728	20240215	090300	27781720	9110	9110	9110	9110	32
729	20240215	090200	27490200	9110	9110	9180	9100	577
730	20240215	090100	22231880	9110	9150	9150	9110	1753
731	20240215	090000	6240010	9190	9190	9190	9190	679