KissMeData/042370/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192300	97404871330	9150	9150	9150	9150	62131
3	20240215	192200	97404871330	9150	9150	9150	9150	0
4	20240215	192100	97404871330	9150	9150	9150	9150	0
5	20240215	192000	97404871330	9150	9150	9150	9150	0
6	20240215	191900	97404871330	9150	9150	9150	9150	0
7	20240215	191800	97404871330	9150	9150	9150	9150	0
8	20240215	191700	97404871330	9150	9150	9150	9150	0
9	20240215	191600	97404871330	9150	9150	9150	9150	0
10	20240215	191500	97404871330	9150	9150	9150	9150	0
11	20240215	191400	97404871330	9150	9150	9150	9150	0
12	20240215	191300	97404871330	9150	9150	9150	9150	0
13	20240215	191200	97404871330	9150	9150	9150	9150	0
14	20240215	191100	97404871330	9150	9150	9150	9150	0
15	20240215	191000	97404871330	9150	9150	9150	9150	0
16	20240215	190900	97404871330	9150	9150	9150	9150	0
17	20240215	190800	97404871330	9150	9150	9150	9150	0
18	20240215	190700	97404871330	9150	9150	9150	9150	0
19	20240215	190600	97404871330	9150	9150	9150	9150	0
20	20240215	190500	97404871330	9150	9150	9150	9150	0
21	20240215	190400	97404871330	9150	9150	9150	9150	0
22	20240215	190300	97404871330	9150	9150	9150	9150	0
23	20240215	190200	97404871330	9150	9150	9150	9150	0
24	20240215	190100	97404871330	9150	9150	9150	9150	0
25	20240215	190000	97404871330	9150	9150	9150	9150	0
26	20240215	185900	97404871330	9150	9150	9150	9150	0
27	20240215	185800	97404871330	9150	9150	9150	9150	0
28	20240215	185700	97404871330	9150	9150	9150	9150	0
29	20240215	185600	97404871330	9150	9150	9150	9150	0
30	20240215	185500	97404871330	9150	9150	9150	9150	0
31	20240215	185400	97404871330	9150	9150	9150	9150	0
32	20240215	185300	97404871330	9150	9150	9150	9150	62131
33	20240215	185200	97404871330	9150	9150	9150	9150	0
34	20240215	185100	97404871330	9150	9150	9150	9150	0
35	20240215	185000	97404871330	9150	9150	9150	9150	0
36	20240215	184900	97404871330	9150	9150	9150	9150	0
37	20240215	184800	97404871330	9150	9150	9150	9150	0
38	20240215	184700	97404871330	9150	9150	9150	9150	0
39	20240215	184600	97404871330	9150	9150	9150	9150	0
40	20240215	184500	97404871330	9150	9150	9150	9150	0
41	20240215	184400	97404871330	9150	9150	9150	9150	0
42	20240215	184300	97404871330	9150	9150	9150	9150	0
43	20240215	184200	97404871330	9150	9150	9150	9150	0
44	20240215	184100	97404871330	9150	9150	9150	9150	0
45	20240215	184000	97404871330	9150	9150	9150	9150	0
46	20240215	183900	97404871330	9150	9150	9150	9150	0
47	20240215	183800	97404871330	9150	9150	9150	9150	0
48	20240215	183700	97404871330	9150	9150	9150	9150	0
49	20240215	183600	97404871330	9150	9150	9150	9150	0
50	20240215	183500	97404871330	9150	9150	9150	9150	0
51	20240215	183400	97404871330	9150	9150	9150	9150	0
52	20240215	183300	97404871330	9150	9150	9150	9150	0
53	20240215	183200	97404871330	9150	9150	9150	9150	0
54	20240215	183100	97404871330	9150	9150	9150	9150	0
55	20240215	183000	97404871330	9150	9150	9150	9150	0
56	20240215	182900	97404871330	9150	9150	9150	9150	0
57	20240215	182800	97404871330	9150	9150	9150	9150	0
58	20240215	182700	97404871330	9150	9150	9150	9150	0
59	20240215	182600	97404871330	9150	9150	9150	9150	0
60	20240215	182500	97404871330	9150	9150	9150	9150	0
61	20240215	182400	97404871330	9150	9150	9150	9150	0
62	20240215	182300	97404871330	9150	9150	9150	9150	62131
63	20240215	182200	97404871330	9150	9150	9150	9150	0
64	20240215	182100	97404871330	9150	9150	9150	9150	0
65	20240215	182000	97404871330	9150	9150	9150	9150	0
66	20240215	181900	97404871330	9150	9150	9150	9150	0
67	20240215	181800	97404871330	9150	9150	9150	9150	0
68	20240215	181700	97404871330	9150	9150	9150	9150	0
69	20240215	181600	97404871330	9150	9150	9150	9150	0
70	20240215	181500	97404871330	9150	9150	9150	9150	0
71	20240215	181400	97404871330	9150	9150	9150	9150	0
72	20240215	181300	97404871330	9150	9150	9150	9150	0
73	20240215	181200	97404871330	9150	9150	9150	9150	0
74	20240215	181100	97404871330	9150	9150	9150	9150	0
75	20240215	181000	97404871330	9150	9150	9150	9150	0
76	20240215	180900	97404871330	9150	9150	9150	9150	0
77	20240215	180800	97404871330	9150	9150	9150	9150	0
78	20240215	180700	97404871330	9150	9150	9150	9150	0
79	20240215	180600	97404871330	9150	9150	9150	9150	0
80	20240215	180500	97404871330	9150	9150	9150	9150	0
81	20240215	180400	97404871330	9150	9150	9150	9150	0
82	20240215	180300	97404871330	9150	9150	9150	9150	0
83	20240215	180200	97404871330	9150	9150	9150	9150	0
84	20240215	180100	97404871330	9150	9150	9150	9150	0
85	20240215	180000	97404871330	9150	9150	9150	9150	0
86	20240215	175900	97404871330	9150	9150	9150	9150	0
87	20240215	175800	97404871330	9150	9150	9150	9150	0
88	20240215	175700	97404871330	9150	9150	9150	9150	0
89	20240215	175600	97404871330	9150	9150	9150	9150	0
90	20240215	175500	97404871330	9150	9150	9150	9150	0
91	20240215	175400	97404871330	9150	9150	9150	9150	0
92	20240215	175300	97404871330	9150	9150	9150	9150	62131
93	20240215	175200	97404871330	9150	9150	9150	9150	0
94	20240215	175100	97404871330	9150	9150	9150	9150	0
95	20240215	175000	97404871330	9150	9150	9150	9150	0
96	20240215	174900	97404871330	9150	9150	9150	9150	0
97	20240215	174800	97404871330	9150	9150	9150	9150	0
98	20240215	174700	97404871330	9150	9150	9150	9150	0
99	20240215	174600	97404871330	9150	9150	9150	9150	0
100	20240215	174500	97404871330	9150	9150	9150	9150	0
101	20240215	174400	97404871330	9150	9150	9150	9150	0
102	20240215	174300	97404871330	9150	9150	9150	9150	0
103	20240215	174200	97404871330	9150	9150	9150	9150	0
104	20240215	174100	97404871330	9150	9150	9150	9150	0
105	20240215	174000	97404871330	9150	9150	9150	9150	0
106	20240215	173900	97404871330	9150	9150	9150	9150	0
107	20240215	173800	97404871330	9150	9150	9150	9150	0
108	20240215	173700	97404871330	9150	9150	9150	9150	0
109	20240215	173600	97404871330	9150	9150	9150	9150	0
110	20240215	173500	97404871330	9150	9150	9150	9150	0
111	20240215	173400	97404871330	9150	9150	9150	9150	0
112	20240215	173300	97404871330	9150	9150	9150	9150	0
113	20240215	173200	97404871330	9150	9150	9150	9150	0
114	20240215	173100	97404871330	9150	9150	9150	9150	0
115	20240215	173000	97404871330	9150	9150	9150	9150	0
116	20240215	172900	97404871330	9150	9150	9150	9150	0
117	20240215	172800	97404871330	9150	9150	9150	9150	0
118	20240215	172700	97404871330	9150	9150	9150	9150	0
119	20240215	172600	97404871330	9150	9150	9150	9150	0
120	20240215	172500	97404871330	9150	9150	9150	9150	0
121	20240215	172400	97404871330	9150	9150	9150	9150	0
122	20240215	172300	97404871330	9150	9150	9150	9150	62131
123	20240215	172200	97404871330	9150	9150	9150	9150	0
124	20240215	172100	97404871330	9150	9150	9150	9150	0
125	20240215	172000	97404871330	9150	9150	9150	9150	0
126	20240215	171900	97404871330	9150	9150	9150	9150	0
127	20240215	171800	97404871330	9150	9150	9150	9150	0
128	20240215	171700	97404871330	9150	9150	9150	9150	0
129	20240215	171600	97404871330	9150	9150	9150	9150	0
130	20240215	171500	97404871330	9150	9150	9150	9150	0
131	20240215	171400	97404871330	9150	9150	9150	9150	0
132	20240215	171300	97404871330	9150	9150	9150	9150	0
133	20240215	171200	97404871330	9150	9150	9150	9150	0
134	20240215	171100	97404871330	9150	9150	9150	9150	0
135	20240215	171000	97404871330	9150	9150	9150	9150	0
136	20240215	170900	97404871330	9150	9150	9150	9150	0
137	20240215	170800	97404871330	9150	9150	9150	9150	0
138	20240215	170700	97404871330	9150	9150	9150	9150	0
139	20240215	170600	97404871330	9150	9150	9150	9150	0
140	20240215	170500	97404871330	9150	9150	9150	9150	0
141	20240215	170400	97404871330	9150	9150	9150	9150	0
142	20240215	170300	97404871330	9150	9150	9150	9150	0
143	20240215	170200	97404871330	9150	9150	9150	9150	0
144	20240215	170100	97404871330	9150	9150	9150	9150	0
145	20240215	170000	97404871330	9150	9150	9150	9150	0
146	20240215	165900	97404871330	9150	9150	9150	9150	0
147	20240215	165800	97404871330	9150	9150	9150	9150	0
148	20240215	165700	97404871330	9150	9150	9150	9150	0
149	20240215	165600	97404871330	9150	9150	9150	9150	0
150	20240215	165500	97404871330	9150	9150	9150	9150	0
151	20240215	165400	97404871330	9150	9150	9150	9150	0
152	20240215	165300	97404871330	9150	9150	9150	9150	62131
153	20240215	165200	97404871330	9150	9150	9150	9150	0
154	20240215	165100	97404871330	9150	9150	9150	9150	0
155	20240215	165000	97404871330	9150	9150	9150	9150	0
156	20240215	164900	97404871330	9150	9150	9150	9150	0
157	20240215	164800	97404871330	9150	9150	9150	9150	0
158	20240215	164700	97404871330	9150	9150	9150	9150	0
159	20240215	164600	97404871330	9150	9150	9150	9150	0
160	20240215	164500	97404871330	9150	9150	9150	9150	0
161	20240215	164400	97404871330	9150	9150	9150	9150	0
162	20240215	164300	97404871330	9150	9150	9150	9150	0
163	20240215	164200	97404871330	9150	9150	9150	9150	0
164	20240215	164100	97404871330	9150	9150	9150	9150	0
165	20240215	164000	97404871330	9150	9150	9150	9150	0
166	20240215	163900	97404871330	9150	9150	9150	9150	0
167	20240215	163800	97404871330	9150	9150	9150	9150	0
168	20240215	163700	97404871330	9150	9150	9150	9150	0
169	20240215	163600	97404871330	9150	9150	9150	9150	0
170	20240215	163500	97404871330	9150	9150	9150	9150	0
171	20240215	163400	97404871330	9150	9150	9150	9150	0
172	20240215	163300	97404871330	9150	9150	9150	9150	0
173	20240215	163200	97404871330	9150	9150	9150	9150	0
174	20240215	163100	97404871330	9150	9150	9150	9150	0
175	20240215	163000	97404871330	9150	9150	9150	9150	0
176	20240215	162900	97404871330	9150	9150	9150	9150	0
177	20240215	162800	97404871330	9150	9150	9150	9150	0
178	20240215	162700	97404871330	9150	9150	9150	9150	0
179	20240215	162600	97404871330	9150	9150	9150	9150	0
180	20240215	162500	97404871330	9150	9150	9150	9150	0
181	20240215	162400	97404871330	9150	9150	9150	9150	0
182	20240215	162300	97404871330	9150	9150	9150	9150	62131
183	20240215	162200	97404871330	9150	9150	9150	9150	0
184	20240215	162100	97404871330	9150	9150	9150	9150	0
185	20240215	162000	97404871330	9150	9150	9150	9150	0
186	20240215	161900	97404871330	9150	9150	9150	9150	0
187	20240215	161800	97404871330	9150	9150	9150	9150	0
188	20240215	161700	97404871330	9150	9150	9150	9150	0
189	20240215	161600	97404871330	9150	9150	9150	9150	0
190	20240215	161500	97404871330	9150	9150	9150	9150	0
191	20240215	161400	97404871330	9150	9150	9150	9150	0
192	20240215	161300	97404871330	9150	9150	9150	9150	0
193	20240215	161200	97404871330	9150	9150	9150	9150	0
194	20240215	161100	97404871330	9150	9150	9150	9150	0
195	20240215	161000	97404871330	9150	9150	9150	9150	0
196	20240215	160900	97404871330	9150	9150	9150	9150	0
197	20240215	160800	97404871330	9150	9150	9150	9150	0
198	20240215	160700	97404871330	9150	9150	9150	9150	0
199	20240215	160600	97404871330	9150	9150	9150	9150	0
200	20240215	160500	97404871330	9150	9150	9150	9150	0
201	20240215	160400	97404871330	9150	9150	9150	9150	0
202	20240215	160300	97404871330	9150	9150	9150	9150	0
203	20240215	160200	97404871330	9150	9150	9150	9150	0
204	20240215	160100	97404871330	9150	9150	9150	9150	0
205	20240215	160000	97404871330	9150	9150	9150	9150	0
206	20240215	155900	97404871330	9150	9150	9150	9150	0
207	20240215	155800	97404871330	9150	9150	9150	9150	0
208	20240215	155700	97404871330	9150	9150	9150	9150	0
209	20240215	155600	97404871330	9150	9150	9150	9150	0
210	20240215	155500	97404871330	9150	9150	9150	9150	0
211	20240215	155400	97404871330	9150	9150	9150	9150	0
212	20240215	155300	97404871330	9150	9150	9150	9150	62131
213	20240215	155200	97404871330	9150	9150	9150	9150	0
214	20240215	155100	97404871330	9150	9150	9150	9150	0
215	20240215	155000	97404871330	9150	9150	9150	9150	0
216	20240215	154900	97404871330	9150	9150	9150	9150	0
217	20240215	154800	97404871330	9150	9150	9150	9150	0
218	20240215	154700	97404871330	9150	9150	9150	9150	0
219	20240215	154600	97404871330	9150	9150	9150	9150	0
220	20240215	154500	97404871330	9150	9150	9150	9150	0
221	20240215	154400	97404871330	9150	9150	9150	9150	0
222	20240215	154300	97404871330	9150	9150	9150	9150	0
223	20240215	154200	97404871330	9150	9150	9150	9150	0
224	20240215	154100	97404871330	9150	9150	9150	9150	0
225	20240215	154000	97404871330	9150	9150	9150	9150	0
226	20240215	153900	97404871330	9150	9150	9150	9150	0
227	20240215	153800	97404871330	9150	9150	9150	9150	0
228	20240215	153700	97404871330	9150	9150	9150	9150	0
229	20240215	153600	97404871330	9150	9150	9150	9150	0
230	20240215	153500	97404871330	9150	9150	9150	9150	0
231	20240215	153400	97404871330	9150	9150	9150	9150	0
232	20240215	153300	97404871330	9150	9150	9150	9150	0
233	20240215	153200	97404871330	9150	9150	9150	9150	0
234	20240215	153100	97404871330	9150	9150	9150	9150	0
235	20240215	153000	97404871330	9150	9150	9150	9150	62131
236	20240215	152900	96836372680	9130	9130	9130	9130	0
237	20240215	152800	96836372680	9130	9130	9130	9130	0
238	20240215	152700	96836372680	9130	9130	9130	9130	0
239	20240215	152600	96836372680	9130	9130	9130	9130	0
240	20240215	152500	96836372680	9130	9130	9130	9130	0
241	20240215	152400	96836372680	9130	9130	9130	9130	0
242	20240215	152300	96836372680	9130	9130	9130	9130	0
243	20240215	152200	96836372680	9130	9130	9130	9130	0
244	20240215	152100	96836372680	9130	9130	9130	9130	0
245	20240215	152000	96836372680	9130	9130	9130	9130	0
246	20240215	151900	96836372680	9130	9090	9140	9090	30439
247	20240215	151800	96558888970	9090	9080	9100	9060	16072
248	20240215	151700	96412855160	9090	9030	9090	9030	12138
249	20240215	151600	96302894220	9020	9080	9090	9010	22211
250	20240215	151500	96102115390	9090	9110	9120	9050	33956
251	20240215	151400	95794201190	9130	9120	9130	9110	5576
252	20240215	151300	95743327800	9120	9110	9130	9110	2137
253	20240215	151200	95723851040	9110	9110	9130	9080	5822
254	20240215	151100	95670925830	9090	9130	9130	9090	12787
255	20240215	151000	95554559010	9130	9140	9150	9120	3373
256	20240215	150900	95523744850	9140	9130	9150	9120	7142
257	20240215	150800	95458434470	9120	9110	9140	9100	5833
258	20240215	150700	95405268630	9110	9120	9120	9100	3805
259	20240215	150600	95370592870	9120	9110	9130	9100	5009
260	20240215	150500	95324957360	9120	9090	9120	9080	9929
261	20240215	150400	95234607580	9100	9080	9120	9050	13728
262	20240215	150300	95109909580	9050	9100	9130	9050	22600
263	20240215	150200	94904689410	9090	9100	9120	9080	18937
264	20240215	150100	94732409090	9060	9130	9160	9060	21526
265	20240215	150000	94536579460	9130	9160	9170	9130	5703
266	20240215	145900	94484436990	9150	9170	9170	9150	4158
267	20240215	145800	94446340820	9170	9190	9200	9170	4203
268	20240215	145700	94407756150	9190	9180	9200	9180	387
269	20240215	145600	94404198040	9180	9190	9200	9170	8077
270	20240215	145500	94329967740	9200	9190	9200	9190	2580
271	20240215	145400	94306242740	9190	9190	9190	9180	7668
272	20240215	145300	94235832890	9190	9200	9200	9180	6089
273	20240215	145200	94179856220	9200	9190	9200	9180	3135
274	20240215	145100	94151044050	9190	9180	9190	9180	1719
275	20240215	145000	94135247540	9180	9170	9180	9170	1729
276	20240215	144900	94119376540	9170	9170	9180	9160	1394
277	20240215	144800	94106596950	9170	9170	9180	9160	1777
278	20240215	144700	94090305810	9170	9160	9180	9150	3256
279	20240215	144600	94060451610	9150	9160	9170	9150	2410
280	20240215	144500	94038378670	9170	9200	9200	9160	1573
281	20240215	144400	94023965330	9200	9200	9200	9160	6873
282	20240215	144300	93960818790	9200	9170	9200	9150	7498
283	20240215	144200	93891975850	9180	9130	9190	9130	6495
284	20240215	144100	93832523700	9130	9130	9160	9100	9820
285	20240215	144000	93742921880	9120	9120	9140	9100	14208
286	20240215	143900	93613440930	9120	9140	9150	9120	7070
287	20240215	143800	93548884710	9140	9170	9170	9130	9321
288	20240215	143700	93463714530	9180	9180	9180	9150	5708
289	20240215	143600	93411394770	9180	9150	9180	9140	9475
290	20240215	143500	93324579040	9160	9160	9170	9130	10377
291	20240215	143400	93229692670	9170	9150	9170	9140	8518
292	20240215	143300	93151749470	9150	9160	9170	9150	4382
293	20240215	143200	93111623710	9160	9150	9170	9150	3731
294	20240215	143100	93077454850	9160	9160	9180	9140	4457
295	20240215	143000	93036663770	9160	9170	9180	9150	2078
296	20240215	142900	93017629110	9170	9170	9180	9150	5712
297	20240215	142800	92965279210	9170	9180	9190	9170	5202
298	20240215	142700	92917546300	9170	9180	9200	9150	5710
299	20240215	142600	92865206210	9180	9180	9200	9180	3762
300	20240215	142500	92830633290	9180	9190	9200	9170	1733
301	20240215	142400	92814697340	9170	9180	9190	9170	8121
302	20240215	142300	92740161540	9180	9170	9190	9150	4431
303	20240215	142200	92699514600	9170	9170	9190	9140	8036
304	20240215	142100	92625926290	9150	9210	9220	9140	33732
305	20240215	142000	92316305510	9220	9240	9250	9220	5206
306	20240215	141900	92268261470	9250	9250	9270	9230	12760
307	20240215	141800	92150305350	9240	9270	9270	9240	11404
308	20240215	141700	92044787810	9250	9240	9270	9220	7606
309	20240215	141600	91974383630	9230	9250	9250	9220	1328
310	20240215	141500	91962125100	9250	9220	9250	9210	1871
311	20240215	141400	91944870850	9220	9210	9220	9210	2201
312	20240215	141300	91924598620	9210	9210	9230	9210	1810
313	20240215	141200	91907924210	9210	9240	9240	9210	5818
314	20240215	141100	91854278770	9240	9250	9250	9230	3818
315	20240215	141000	91819029040	9250	9240	9250	9240	1822
316	20240215	140900	91802191940	9240	9260	9260	9240	1220
317	20240215	140800	91790903990	9260	9240	9260	9230	5039
318	20240215	140700	91744312020	9230	9240	9250	9220	6624
319	20240215	140600	91683128790	9230	9260	9260	9230	5336
320	20240215	140500	91633789470	9260	9270	9270	9250	1073
321	20240215	140400	91623852220	9260	9260	9270	9250	928
322	20240215	140300	91615257130	9260	9260	9280	9260	5941
323	20240215	140200	91560207380	9270	9240	9270	9220	6681
324	20240215	140100	91498443590	9240	9250	9250	9240	2284
325	20240215	140000	91477338590	9250	9240	9260	9240	2058
326	20240215	135900	91458308090	9240	9240	9240	9230	710
327	20240215	135800	91451751740	9240	9220	9260	9210	2742
328	20240215	135700	91426421420	9210	9210	9270	9210	2330
329	20240215	135600	91404909580	9210	9210	9250	9210	6951
330	20240215	135500	91340805000	9220	9250	9260	9210	9621
331	20240215	135400	91251951580	9240	9270	9280	9230	10396
332	20240215	135300	91155725500	9260	9290	9300	9250	10622
333	20240215	135200	91057197910	9300	9230	9310	9210	15625
334	20240215	135100	90912175740	9210	9230	9240	9210	7796
335	20240215	135000	90840320720	9230	9260	9260	9230	4299
336	20240215	134900	90800577380	9270	9250	9270	9240	7945
337	20240215	134800	90726980820	9220	9240	9250	9210	8395
338	20240215	134700	90649555710	9240	9240	9250	9240	4030
339	20240215	134600	90612301720	9240	9250	9250	9220	3837
340	20240215	134500	90576857820	9230	9220	9260	9210	5125
341	20240215	134400	90529563960	9220	9270	9280	9210	14553
342	20240215	134300	90395076630	9270	9280	9290	9260	4926
343	20240215	134200	90349389110	9270	9280	9310	9270	22532
344	20240215	134100	90140101440	9280	9240	9280	9230	23069
345	20240215	134000	89926391410	9250	9210	9250	9210	17014
346	20240215	133900	89769411980	9220	9210	9220	9200	7197
347	20240215	133800	89703104370	9200	9200	9210	9190	2537
348	20240215	133700	89679758760	9200	9160	9200	9150	6767
349	20240215	133600	89617637120	9170	9150	9180	9150	2523
350	20240215	133500	89594529840	9160	9150	9160	9140	1047
351	20240215	133400	89584943260	9150	9160	9170	9140	5123
352	20240215	133300	89538059480	9160	9190	9190	9150	8904
353	20240215	133200	89456427900	9190	9190	9210	9180	9309
354	20240215	133100	89370850110	9190	9200	9200	9190	5179
355	20240215	133000	89323230490	9200	9190	9210	9170	13142
356	20240215	132900	89202417610	9190	9190	9200	9170	8039
357	20240215	132800	89128542580	9180	9180	9190	9160	6789
358	20240215	132700	89066247810	9180	9170	9180	9160	2476
359	20240215	132600	89043542920	9170	9160	9190	9160	9516
360	20240215	132500	88956235690	9160	9160	9170	9150	1654
361	20240215	132400	88941088570	9160	9160	9160	9140	9205
362	20240215	132300	88856832000	9170	9160	9180	9160	7341
363	20240215	132200	88789511780	9160	9140	9190	9130	21707
364	20240215	132100	88590640770	9130	9140	9150	9120	18942
365	20240215	132000	88417563670	9140	9060	9150	9040	29805
366	20240215	131900	88147270470	9060	9120	9120	9050	54009
367	20240215	131800	87656731770	9120	9160	9170	9120	19564
368	20240215	131700	87477845060	9140	9120	9160	9110	20206
369	20240215	131600	87293182200	9120	9150	9150	9090	19568
370	20240215	131500	87114860100	9140	9140	9150	9120	8192
371	20240215	131400	87040011820	9130	9130	9160	9100	31420
372	20240215	131300	86753486280	9140	9220	9230	9090	103569
373	20240215	131200	85807310100	9220	9270	9290	9220	30297
374	20240215	131100	85526898880	9280	9290	9290	9260	11552
375	20240215	131000	85419839450	9280	9270	9290	9260	13341
376	20240215	130900	85296125580	9270	9280	9290	9230	38161
377	20240215	130800	84942736110	9290	9330	9330	9270	21752
378	20240215	130700	84740625730	9330	9320	9350	9320	4478
379	20240215	130600	84698848120	9320	9340	9360	9320	7131
380	20240215	130500	84632333650	9340	9350	9380	9320	13714
381	20240215	130400	84504232770	9350	9380	9390	9350	6436
382	20240215	130300	84443927350	9390	9390	9400	9370	4854
383	20240215	130200	84398380560	9390	9400	9400	9380	2357
384	20240215	130100	84376257590	9390	9420	9420	9380	14994
385	20240215	130000	84235292070	9420	9400	9420	9400	24280
386	20240215	125900	84006768100	9410	9360	9410	9360	7150
387	20240215	125800	83939618580	9370	9400	9410	9360	16434
388	20240215	125700	83785312490	9410	9350	9420	9340	17688
389	20240215	125600	83619346890	9340	9310	9360	9310	8736
390	20240215	125500	83537790310	9320	9290	9320	9270	31546
391	20240215	125400	83244723660	9290	9350	9360	9290	38460
392	20240215	125300	82886564360	9350	9350	9380	9350	3862
393	20240215	125200	82850419380	9350	9360	9360	9350	5214
394	20240215	125100	82801637970	9360	9340	9360	9340	10275
395	20240215	125000	82705599000	9340	9350	9360	9340	5365
396	20240215	124900	82655444730	9350	9350	9360	9340	8215
397	20240215	124800	82578675160	9350	9360	9360	9340	16047
398	20240215	124700	82428606660	9360	9390	9390	9360	6667
399	20240215	124600	82366142750	9380	9390	9390	9380	3577
400	20240215	124500	82332583600	9380	9390	9410	9370	4152
401	20240215	124400	82293615990	9400	9370	9410	9370	6950
402	20240215	124300	82228359420	9370	9380	9390	9360	14329
403	20240215	124200	82094101340	9380	9390	9400	9380	3058
404	20240215	124100	82065395930	9410	9410	9410	9380	3460
405	20240215	124000	82032899010	9410	9430	9430	9380	10424
406	20240215	123900	81934809280	9430	9430	9450	9410	7304
407	20240215	123800	81865889790	9420	9420	9430	9400	6456
408	20240215	123700	81805135020	9400	9410	9430	9400	5651
409	20240215	123600	81751943020	9410	9410	9420	9400	3568
410	20240215	123500	81718354040	9410	9380	9410	9380	4626
411	20240215	123400	81674891280	9380	9370	9390	9360	7353
412	20240215	123300	81605976180	9360	9390	9400	9360	12005
413	20240215	123200	81493349050	9400	9430	9430	9390	5437
414	20240215	123100	81442196510	9430	9390	9430	9380	6740
415	20240215	123000	81378688130	9390	9420	9420	9380	9949
416	20240215	122900	81285227220	9420	9400	9430	9390	7871
417	20240215	122800	81211173930	9410	9380	9410	9380	3665
418	20240215	122700	81176752520	9380	9360	9390	9360	8665
419	20240215	122600	81095586710	9360	9410	9410	9350	24226
420	20240215	122500	80868433590	9400	9390	9410	9390	9244
421	20240215	122400	80781572910	9400	9420	9430	9390	11030
422	20240215	122300	80677853550	9420	9410	9430	9400	9781
423	20240215	122200	80585744710	9400	9420	9440	9400	17997
424	20240215	122100	80416271870	9420	9450	9450	9390	23291
425	20240215	122000	80196930400	9450	9380	9450	9310	29339
426	20240215	121900	79921392250	9380	9480	9500	9380	44065
427	20240215	121800	79505659390	9480	9540	9550	9470	20234
428	20240215	121700	79313321890	9540	9500	9540	9490	20676
429	20240215	121600	79116458560	9500	9520	9520	9480	33310
430	20240215	121500	78800361670	9510	9520	9520	9490	24175
431	20240215	121400	78570676210	9530	9530	9530	9490	38170
432	20240215	121300	78207985510	9510	9530	9550	9510	22768
433	20240215	121200	77991071820	9540	9530	9560	9520	17949
434	20240215	121100	77819838580	9530	9560	9570	9500	35590
435	20240215	121000	77480416290	9550	9540	9560	9520	20044
436	20240215	120900	77289283180	9530	9480	9550	9470	45113
437	20240215	120800	76859503560	9480	9510	9540	9480	27242
438	20240215	120700	76600514340	9520	9560	9560	9480	48222
439	20240215	120600	76141388120	9560	9600	9600	9520	47311
440	20240215	120500	75689184350	9600	9640	9660	9580	71854
441	20240215	120400	74997627750	9630	9470	9660	9460	155606
442	20240215	120300	73503665650	9470	9440	9490	9420	29257
443	20240215	120200	73226920470	9440	9430	9470	9420	16865
444	20240215	120100	73067657490	9430	9430	9450	9390	12062
445	20240215	120000	72954000020	9430	9350	9450	9330	16049
446	20240215	115900	72803503990	9350	9340	9360	9330	2717
447	20240215	115800	72778118660	9340	9340	9370	9330	3160
448	20240215	115700	72748578440	9340	9330	9370	9320	5913
449	20240215	115600	72693334960	9330	9320	9340	9320	3229
450	20240215	115500	72663214370	9320	9350	9360	9310	13348
451	20240215	115400	72538715810	9350	9370	9390	9340	7639
452	20240215	115300	72467220320	9370	9390	9390	9360	7040
453	20240215	115200	72401247730	9390	9400	9410	9380	2963
454	20240215	115100	72373408730	9400	9370	9410	9370	2519
455	20240215	115000	72349757800	9390	9440	9440	9360	14818
456	20240215	114900	72210580650	9440	9420	9460	9420	4203
457	20240215	114800	72170908380	9410	9410	9450	9400	11005
458	20240215	114700	72067196160	9410	9390	9430	9350	9195
459	20240215	114600	71980861320	9390	9340	9400	9330	16787
460	20240215	114500	71823755680	9340	9380	9380	9320	13176
461	20240215	114400	71700666970	9380	9410	9410	9340	37786
462	20240215	114300	71347204110	9410	9400	9420	9350	11305
463	20240215	114200	71241206370	9400	9430	9450	9370	26185
464	20240215	114100	70995282660	9420	9430	9450	9420	9075
465	20240215	114000	70909659630	9430	9450	9460	9410	10532
466	20240215	113900	70810284270	9460	9490	9490	9450	7205
467	20240215	113800	70742014820	9480	9450	9500	9440	8272
468	20240215	113700	70663595580	9450	9490	9490	9440	8561
469	20240215	113600	70582555960	9490	9450	9500	9440	12301
470	20240215	113500	70466178930	9450	9490	9490	9430	16518
471	20240215	113400	70309960750	9490	9490	9510	9460	18108
472	20240215	113300	70138068360	9490	9540	9560	9440	53172
473	20240215	113200	69631913270	9560	9430	9570	9430	47844
474	20240215	113100	69175938730	9440	9410	9440	9400	8439
475	20240215	113000	69096430280	9420	9430	9450	9410	14944
476	20240215	112900	68955581180	9450	9490	9500	9430	33359
477	20240215	112800	68640290600	9480	9480	9530	9440	66112
478	20240215	112700	68012701770	9480	9410	9500	9410	69566
479	20240215	112600	67353649720	9410	9390	9420	9390	7787
480	20240215	112500	67280404050	9400	9400	9410	9330	12850
481	20240215	112400	67159930360	9380	9380	9420	9370	13605
482	20240215	112300	67032064270	9400	9310	9420	9310	38835
483	20240215	112200	66669065160	9310	9280	9340	9270	11117
484	20240215	112100	66565688570	9280	9300	9310	9270	13878
485	20240215	112000	66436806860	9310	9310	9340	9300	11361
486	20240215	111900	66331050630	9320	9310	9370	9300	16327
487	20240215	111800	66178715520	9310	9360	9370	9300	17642
488	20240215	111700	66014061030	9360	9370	9390	9360	4226
489	20240215	111600	65974452970	9370	9400	9410	9360	10055
490	20240215	111500	65880068750	9370	9360	9440	9350	28765
491	20240215	111400	65609564080	9360	9350	9380	9340	11754
492	20240215	111300	65499542000	9370	9330	9370	9310	9474
493	20240215	111200	65411134000	9330	9330	9350	9310	9452
494	20240215	111100	65322905180	9330	9300	9350	9290	19218
495	20240215	111000	65143752690	9300	9250	9300	9240	14492
496	20240215	110900	65009387270	9210	9310	9320	9200	42734
497	20240215	110800	64613695020	9320	9300	9340	9300	5248
498	20240215	110700	64564811700	9300	9350	9350	9260	26725
499	20240215	110600	64316473050	9340	9380	9390	9330	9808
500	20240215	110500	64224711210	9390	9330	9400	9330	21514
501	20240215	110400	64023201990	9340	9340	9360	9330	22499
502	20240215	110300	63813021930	9340	9240	9340	9240	15993
503	20240215	110200	63664243380	9260	9330	9340	9240	47912
504	20240215	110100	63219532840	9340	9350	9360	9280	61723
505	20240215	110000	62644722510	9350	9430	9440	9340	54198
506	20240215	105900	62136393610	9430	9400	9470	9390	13116
507	20240215	105800	62012755450	9400	9420	9420	9390	13883
508	20240215	105700	61882260870	9410	9420	9430	9380	24741
509	20240215	105600	61649710000	9420	9490	9500	9420	21557
510	20240215	105500	61446020940	9500	9550	9550	9470	28078
511	20240215	105400	61179163990	9560	9490	9590	9470	78873
512	20240215	105300	60426452610	9490	9420	9520	9410	36093
513	20240215	105200	60084479360	9410	9380	9430	9360	9881
514	20240215	105100	59991581780	9380	9420	9430	9370	25444
515	20240215	105000	59752642150	9430	9420	9430	9390	11823
516	20240215	104900	59641383560	9420	9380	9450	9340	37545
517	20240215	104800	59289148750	9370	9450	9460	9360	29973
518	20240215	104700	59007315480	9460	9460	9470	9450	12313
519	20240215	104600	58890918740	9460	9480	9480	9450	13910
520	20240215	104500	58759241790	9480	9480	9480	9440	18553
521	20240215	104400	58583791250	9470	9490	9520	9450	44977
522	20240215	104300	58156985950	9490	9430	9500	9380	64556
523	20240215	104200	57545912990	9420	9440	9440	9330	75770
524	20240215	104100	56835082650	9410	9470	9490	9400	56687
525	20240215	104000	56300590370	9480	9460	9490	9420	41320
526	20240215	103900	55910157480	9450	9490	9500	9430	59234
527	20240215	103800	55350055950	9490	9530	9540	9480	52034
528	20240215	103700	54855789510	9550	9530	9600	9510	37010
529	20240215	103600	54502272360	9530	9580	9660	9510	60064
530	20240215	103500	53927589700	9610	9600	9620	9560	28717
531	20240215	103400	53652151380	9620	9580	9700	9570	54614
532	20240215	103300	53127532440	9580	9690	9710	9580	89996
533	20240215	103200	52261095510	9680	9670	9710	9630	76853
534	20240215	103100	51517848150	9690	9790	9800	9640	174451
535	20240215	103000	49823593970	9800	9770	9840	9700	200030
536	20240215	102900	47873243540	9770	9510	9770	9510	179497
537	20240215	102800	46143932610	9500	9490	9520	9430	64873
538	20240215	102700	45529203510	9490	9540	9550	9450	98930
539	20240215	102600	44589059460	9530	9540	9640	9530	125754
540	20240215	102500	43382843810	9540	9620	9640	9470	164803
541	20240215	102400	41805256420	9620	9370	9650	9360	228053
542	20240215	102300	39637157530	9370	9400	9420	9330	82929
543	20240215	102200	38859464720	9400	9310	9470	9260	172751
544	20240215	102100	37237641850	9310	9300	9320	9240	84653
545	20240215	102000	36451512040	9300	9110	9350	9110	115681
546	20240215	101900	35378663420	9110	9220	9250	9100	88323
547	20240215	101800	34568677410	9220	9260	9290	9200	48641
548	20240215	101700	34119254300	9260	9200	9350	9170	113207
549	20240215	101600	33069461260	9210	9230	9230	9100	122619
550	20240215	101500	31946413880	9220	9310	9390	9180	192476
551	20240215	101400	30155635680	9320	9350	9350	9150	354867
552	20240215	101300	26871322390	9280	9380	9380	9220	242931
553	20240215	101200	24593780390	9140	9140	9140	9140	0
554	20240215	101100	24593780390	9140	8790	9150	8770	200364
555	20240215	101000	22780726660	8780	8830	8850	8760	26029
556	20240215	100900	22551784670	8850	8880	8880	8830	10038
557	20240215	100800	22463027070	8880	8840	8900	8840	8490
558	20240215	100700	22387717260	8850	8850	8910	8840	6259
559	20240215	100600	22332278050	8850	8850	8870	8830	15412
560	20240215	100500	22195906120	8860	8910	8920	8860	26345
561	20240215	100400	21962076660	8910	8920	8940	8900	14521
562	20240215	100300	21832472790	8940	8900	8960	8880	14160
563	20240215	100200	21706138780	8890	8960	8970	8880	15823
564	20240215	100100	21565228060	8980	8930	9000	8930	59846
565	20240215	100000	21028149600	8930	8860	8970	8860	31936
566	20240215	095900	20742687560	8860	8860	8890	8850	5732
567	20240215	095800	20691852020	8860	8860	8900	8820	9467
568	20240215	095700	20607999760	8860	8910	8910	8840	29321
569	20240215	095600	20347869020	8900	8890	8950	8880	35805
570	20240215	095500	20028819660	8900	8910	8930	8870	26415
571	20240215	095400	19793595380	8900	8860	8920	8800	29487
572	20240215	095300	19532218470	8850	8810	8870	8780	21191
573	20240215	095200	19345439360	8810	8830	8840	8790	15152
574	20240215	095100	19212046920	8820	8740	8880	8710	51988
575	20240215	095000	18754312450	8740	8780	8800	8730	32316
576	20240215	094900	18471002760	8780	8910	8910	8760	76654
577	20240215	094800	17794537980	8920	8900	8940	8880	20004
578	20240215	094700	17616474270	8900	8870	8950	8870	31268
579	20240215	094600	17337803720	8870	8970	8970	8870	48726
580	20240215	094500	16903824190	8970	8910	9000	8900	74518
581	20240215	094400	16236373340	8900	8910	8940	8880	42868
582	20240215	094300	15854508350	8940	8870	9000	8840	82000
583	20240215	094200	15120742000	8870	8890	8900	8780	82823
584	20240215	094100	14389582900	8880	8920	8950	8880	49064
585	20240215	094000	13952772530	8930	8910	8940	8880	50929
586	20240215	093900	13499242190	8930	8990	9000	8910	78504
587	20240215	093800	12796050500	8990	8900	9020	8890	114318
588	20240215	093700	11769585780	8900	9070	9070	8870	145108
589	20240215	093600	10467833640	9040	8850	9070	8750	220687
590	20240215	093500	8498894710	8890	8630	8890	8630	140655
591	20240215	093400	7271454150	8640	8550	8640	8540	46224
592	20240215	093300	6874384420	8550	8530	8560	8530	13124
593	20240215	093200	6762217530	8530	8490	8530	8490	7751
594	20240215	093100	6696229350	8500	8490	8500	8480	6012
595	20240215	093000	6645198800	8480	8500	8500	8470	11560
596	20240215	092900	6547159570	8500	8520	8550	8500	10620
597	20240215	092800	6456714480	8520	8500	8530	8480	10783
598	20240215	092700	6364913400	8500	8470	8500	8450	17896
599	20240215	092600	6213265260	8470	8460	8510	8460	17811
600	20240215	092500	6062315590	8460	8590	8590	8460	40322
601	20240215	092400	5719104360	8580	8560	8580	8530	16051
602	20240215	092300	5581572450	8580	8610	8620	8520	29689
603	20240215	092200	5326981530	8610	8610	8630	8580	41708
604	20240215	092100	4967919350	8610	8560	8620	8540	46297
605	20240215	092000	4570299830	8540	8550	8570	8530	15512
606	20240215	091900	4437699060	8550	8520	8550	8490	16973
607	20240215	091800	4293216260	8500	8530	8530	8480	14364
608	20240215	091700	4171228020	8500	8550	8560	8480	21387
609	20240215	091600	3989213070	8550	8590	8590	8500	37427
610	20240215	091500	3669727370	8590	8610	8610	8530	62376
611	20240215	091400	3134492350	8600	8550	8620	8530	74004
612	20240215	091300	2499899040	8540	8470	8560	8430	52356
613	20240215	091200	2055275210	8450	8480	8490	8440	16604
614	20240215	091100	1914695210	8460	8490	8530	8450	48378
615	20240215	091000	1503801370	8490	8450	8490	8420	28836
616	20240215	090900	1259924630	8440	8420	8450	8400	24941
617	20240215	090800	1049815120	8440	8350	8440	8280	24081
618	20240215	090700	847832650	8350	8270	8360	8230	17552
619	20240215	090600	701806670	8230	8270	8280	8230	4706
620	20240215	090500	663004280	8250	8230	8270	8220	5015
621	20240215	090400	621716240	8230	8260	8270	8230	10497
622	20240215	090300	535114100	8270	8290	8300	8270	13224
623	20240215	090200	425618160	8280	8330	8330	8260	7869
624	20240215	090100	360381390	8320	8250	8330	8250	8907
625	20240215	090000	286436210	8290	8320	8330	8230	34273