KissMeData/225190/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204000	52407150	9250	9250	9250	9250	83
3	20240215	203900	52407150	9250	9250	9250	9250	0
4	20240215	203800	52407150	9250	9250	9250	9250	0
5	20240215	203700	52407150	9250	9250	9250	9250	0
6	20240215	203600	52407150	9250	9250	9250	9250	0
7	20240215	203500	52407150	9250	9250	9250	9250	0
8	20240215	203400	52407150	9250	9250	9250	9250	0
9	20240215	203300	52407150	9250	9250	9250	9250	0
10	20240215	203200	52407150	9250	9250	9250	9250	0
11	20240215	203100	52407150	9250	9250	9250	9250	0
12	20240215	203000	52407150	9250	9250	9250	9250	0
13	20240215	202900	52407150	9250	9250	9250	9250	0
14	20240215	202800	52407150	9250	9250	9250	9250	0
15	20240215	202700	52407150	9250	9250	9250	9250	0
16	20240215	202600	52407150	9250	9250	9250	9250	0
17	20240215	202500	52407150	9250	9250	9250	9250	0
18	20240215	202400	52407150	9250	9250	9250	9250	0
19	20240215	202300	52407150	9250	9250	9250	9250	0
20	20240215	202200	52407150	9250	9250	9250	9250	0
21	20240215	202100	52407150	9250	9250	9250	9250	0
22	20240215	202000	52407150	9250	9250	9250	9250	0
23	20240215	201900	52407150	9250	9250	9250	9250	0
24	20240215	201800	52407150	9250	9250	9250	9250	0
25	20240215	201700	52407150	9250	9250	9250	9250	0
26	20240215	201600	52407150	9250	9250	9250	9250	0
27	20240215	201500	52407150	9250	9250	9250	9250	0
28	20240215	201400	52407150	9250	9250	9250	9250	0
29	20240215	201300	52407150	9250	9250	9250	9250	0
30	20240215	201200	52407150	9250	9250	9250	9250	0
31	20240215	201100	52407150	9250	9250	9250	9250	0
32	20240215	201000	52407150	9250	9250	9250	9250	83
33	20240215	200900	52407150	9250	9250	9250	9250	0
34	20240215	200800	52407150	9250	9250	9250	9250	0
35	20240215	200700	52407150	9250	9250	9250	9250	0
36	20240215	200600	52407150	9250	9250	9250	9250	0
37	20240215	200500	52407150	9250	9250	9250	9250	0
38	20240215	200400	52407150	9250	9250	9250	9250	0
39	20240215	200300	52407150	9250	9250	9250	9250	0
40	20240215	200200	52407150	9250	9250	9250	9250	0
41	20240215	200100	52407150	9250	9250	9250	9250	0
42	20240215	200000	52407150	9250	9250	9250	9250	0
43	20240215	195900	52407150	9250	9250	9250	9250	0
44	20240215	195800	52407150	9250	9250	9250	9250	0
45	20240215	195700	52407150	9250	9250	9250	9250	0
46	20240215	195600	52407150	9250	9250	9250	9250	0
47	20240215	195500	52407150	9250	9250	9250	9250	0
48	20240215	195400	52407150	9250	9250	9250	9250	0
49	20240215	195300	52407150	9250	9250	9250	9250	0
50	20240215	195200	52407150	9250	9250	9250	9250	0
51	20240215	195100	52407150	9250	9250	9250	9250	0
52	20240215	195000	52407150	9250	9250	9250	9250	0
53	20240215	194900	52407150	9250	9250	9250	9250	0
54	20240215	194800	52407150	9250	9250	9250	9250	0
55	20240215	194700	52407150	9250	9250	9250	9250	0
56	20240215	194600	52407150	9250	9250	9250	9250	0
57	20240215	194500	52407150	9250	9250	9250	9250	0
58	20240215	194400	52407150	9250	9250	9250	9250	0
59	20240215	194300	52407150	9250	9250	9250	9250	0
60	20240215	194200	52407150	9250	9250	9250	9250	0
61	20240215	194100	52407150	9250	9250	9250	9250	0
62	20240215	194000	52407150	9250	9250	9250	9250	83
63	20240215	193900	52407150	9250	9250	9250	9250	0
64	20240215	193800	52407150	9250	9250	9250	9250	0
65	20240215	193700	52407150	9250	9250	9250	9250	0
66	20240215	193600	52407150	9250	9250	9250	9250	0
67	20240215	193500	52407150	9250	9250	9250	9250	0
68	20240215	193400	52407150	9250	9250	9250	9250	0
69	20240215	193300	52407150	9250	9250	9250	9250	0
70	20240215	193200	52407150	9250	9250	9250	9250	0
71	20240215	193100	52407150	9250	9250	9250	9250	0
72	20240215	193000	52407150	9250	9250	9250	9250	0
73	20240215	192900	52407150	9250	9250	9250	9250	0
74	20240215	192800	52407150	9250	9250	9250	9250	0
75	20240215	192700	52407150	9250	9250	9250	9250	0
76	20240215	192600	52407150	9250	9250	9250	9250	0
77	20240215	192500	52407150	9250	9250	9250	9250	0
78	20240215	192400	52407150	9250	9250	9250	9250	0
79	20240215	192300	52407150	9250	9250	9250	9250	0
80	20240215	192200	52407150	9250	9250	9250	9250	0
81	20240215	192100	52407150	9250	9250	9250	9250	0
82	20240215	192000	52407150	9250	9250	9250	9250	0
83	20240215	191900	52407150	9250	9250	9250	9250	0
84	20240215	191800	52407150	9250	9250	9250	9250	0
85	20240215	191700	52407150	9250	9250	9250	9250	0
86	20240215	191600	52407150	9250	9250	9250	9250	0
87	20240215	191500	52407150	9250	9250	9250	9250	0
88	20240215	191400	52407150	9250	9250	9250	9250	0
89	20240215	191300	52407150	9250	9250	9250	9250	0
90	20240215	191200	52407150	9250	9250	9250	9250	0
91	20240215	191100	52407150	9250	9250	9250	9250	0
92	20240215	191000	52407150	9250	9250	9250	9250	83
93	20240215	190900	52407150	9250	9250	9250	9250	0
94	20240215	190800	52407150	9250	9250	9250	9250	0
95	20240215	190700	52407150	9250	9250	9250	9250	0
96	20240215	190600	52407150	9250	9250	9250	9250	0
97	20240215	190500	52407150	9250	9250	9250	9250	0
98	20240215	190400	52407150	9250	9250	9250	9250	0
99	20240215	190300	52407150	9250	9250	9250	9250	0
100	20240215	190200	52407150	9250	9250	9250	9250	0
101	20240215	190100	52407150	9250	9250	9250	9250	0
102	20240215	190000	52407150	9250	9250	9250	9250	0
103	20240215	185900	52407150	9250	9250	9250	9250	0
104	20240215	185800	52407150	9250	9250	9250	9250	0
105	20240215	185700	52407150	9250	9250	9250	9250	0
106	20240215	185600	52407150	9250	9250	9250	9250	0
107	20240215	185500	52407150	9250	9250	9250	9250	0
108	20240215	185400	52407150	9250	9250	9250	9250	0
109	20240215	185300	52407150	9250	9250	9250	9250	0
110	20240215	185200	52407150	9250	9250	9250	9250	0
111	20240215	185100	52407150	9250	9250	9250	9250	0
112	20240215	185000	52407150	9250	9250	9250	9250	0
113	20240215	184900	52407150	9250	9250	9250	9250	0
114	20240215	184800	52407150	9250	9250	9250	9250	0
115	20240215	184700	52407150	9250	9250	9250	9250	0
116	20240215	184600	52407150	9250	9250	9250	9250	0
117	20240215	184500	52407150	9250	9250	9250	9250	0
118	20240215	184400	52407150	9250	9250	9250	9250	0
119	20240215	184300	52407150	9250	9250	9250	9250	0
120	20240215	184200	52407150	9250	9250	9250	9250	0
121	20240215	184100	52407150	9250	9250	9250	9250	0
122	20240215	184000	52407150	9250	9250	9250	9250	83
123	20240215	183900	52407150	9250	9250	9250	9250	0
124	20240215	183800	52407150	9250	9250	9250	9250	0
125	20240215	183700	52407150	9250	9250	9250	9250	0
126	20240215	183600	52407150	9250	9250	9250	9250	0
127	20240215	183500	52407150	9250	9250	9250	9250	0
128	20240215	183400	52407150	9250	9250	9250	9250	0
129	20240215	183300	52407150	9250	9250	9250	9250	0
130	20240215	183200	52407150	9250	9250	9250	9250	0
131	20240215	183100	52407150	9250	9250	9250	9250	0
132	20240215	183000	52407150	9250	9250	9250	9250	0
133	20240215	182900	52407150	9250	9250	9250	9250	0
134	20240215	182800	52407150	9250	9250	9250	9250	0
135	20240215	182700	52407150	9250	9250	9250	9250	0
136	20240215	182600	52407150	9250	9250	9250	9250	0
137	20240215	182500	52407150	9250	9250	9250	9250	0
138	20240215	182400	52407150	9250	9250	9250	9250	0
139	20240215	182300	52407150	9250	9250	9250	9250	0
140	20240215	182200	52407150	9250	9250	9250	9250	0
141	20240215	182100	52407150	9250	9250	9250	9250	0
142	20240215	182000	52407150	9250	9250	9250	9250	0
143	20240215	181900	52407150	9250	9250	9250	9250	0
144	20240215	181800	52407150	9250	9250	9250	9250	0
145	20240215	181700	52407150	9250	9250	9250	9250	0
146	20240215	181600	52407150	9250	9250	9250	9250	0
147	20240215	181500	52407150	9250	9250	9250	9250	0
148	20240215	181400	52407150	9250	9250	9250	9250	0
149	20240215	181300	52407150	9250	9250	9250	9250	0
150	20240215	181200	52407150	9250	9250	9250	9250	0
151	20240215	181100	52407150	9250	9250	9250	9250	0
152	20240215	181000	52407150	9250	9250	9250	9250	83
153	20240215	180900	52407150	9250	9250	9250	9250	0
154	20240215	180800	52407150	9250	9250	9250	9250	0
155	20240215	180700	52407150	9250	9250	9250	9250	0
156	20240215	180600	52407150	9250	9250	9250	9250	0
157	20240215	180500	52407150	9250	9250	9250	9250	0
158	20240215	180400	52407150	9250	9250	9250	9250	0
159	20240215	180300	52407150	9250	9250	9250	9250	0
160	20240215	180200	52407150	9250	9250	9250	9250	0
161	20240215	180100	52407150	9250	9250	9250	9250	0
162	20240215	180000	52407150	9250	9250	9250	9250	0
163	20240215	175900	52407150	9250	9250	9250	9250	0
164	20240215	175800	52407150	9250	9250	9250	9250	0
165	20240215	175700	52407150	9250	9250	9250	9250	0
166	20240215	175600	52407150	9250	9250	9250	9250	0
167	20240215	175500	52407150	9250	9250	9250	9250	0
168	20240215	175400	52407150	9250	9250	9250	9250	0
169	20240215	175300	52407150	9250	9250	9250	9250	0
170	20240215	175200	52407150	9250	9250	9250	9250	0
171	20240215	175100	52407150	9250	9250	9250	9250	0
172	20240215	175000	52407150	9250	9250	9250	9250	0
173	20240215	174900	52407150	9250	9250	9250	9250	0
174	20240215	174800	52407150	9250	9250	9250	9250	0
175	20240215	174700	52407150	9250	9250	9250	9250	0
176	20240215	174600	52407150	9250	9250	9250	9250	0
177	20240215	174500	52407150	9250	9250	9250	9250	0
178	20240215	174400	52407150	9250	9250	9250	9250	0
179	20240215	174300	52407150	9250	9250	9250	9250	0
180	20240215	174200	52407150	9250	9250	9250	9250	0
181	20240215	174100	52407150	9250	9250	9250	9250	0
182	20240215	174000	52407150	9250	9250	9250	9250	83
183	20240215	173900	52407150	9250	9250	9250	9250	0
184	20240215	173800	52407150	9250	9250	9250	9250	0
185	20240215	173700	52407150	9250	9250	9250	9250	0
186	20240215	173600	52407150	9250	9250	9250	9250	0
187	20240215	173500	52407150	9250	9250	9250	9250	0
188	20240215	173400	52407150	9250	9250	9250	9250	0
189	20240215	173300	52407150	9250	9250	9250	9250	0
190	20240215	173200	52407150	9250	9250	9250	9250	0
191	20240215	173100	52407150	9250	9250	9250	9250	0
192	20240215	173000	52407150	9250	9250	9250	9250	0
193	20240215	172900	52407150	9250	9250	9250	9250	0
194	20240215	172800	52407150	9250	9250	9250	9250	0
195	20240215	172700	52407150	9250	9250	9250	9250	0
196	20240215	172600	52407150	9250	9250	9250	9250	0
197	20240215	172500	52407150	9250	9250	9250	9250	0
198	20240215	172400	52407150	9250	9250	9250	9250	0
199	20240215	172300	52407150	9250	9250	9250	9250	0
200	20240215	172200	52407150	9250	9250	9250	9250	0
201	20240215	172100	52407150	9250	9250	9250	9250	0
202	20240215	172000	52407150	9250	9250	9250	9250	0
203	20240215	171900	52407150	9250	9250	9250	9250	0
204	20240215	171800	52407150	9250	9250	9250	9250	0
205	20240215	171700	52407150	9250	9250	9250	9250	0
206	20240215	171600	52407150	9250	9250	9250	9250	0
207	20240215	171500	52407150	9250	9250	9250	9250	0
208	20240215	171400	52407150	9250	9250	9250	9250	0
209	20240215	171300	52407150	9250	9250	9250	9250	0
210	20240215	171200	52407150	9250	9250	9250	9250	0
211	20240215	171100	52407150	9250	9250	9250	9250	0
212	20240215	171000	52407150	9250	9250	9250	9250	83
213	20240215	170900	52407150	9250	9250	9250	9250	0
214	20240215	170800	52407150	9250	9250	9250	9250	0
215	20240215	170700	52407150	9250	9250	9250	9250	0
216	20240215	170600	52407150	9250	9250	9250	9250	0
217	20240215	170500	52407150	9250	9250	9250	9250	0
218	20240215	170400	52407150	9250	9250	9250	9250	0
219	20240215	170300	52407150	9250	9250	9250	9250	0
220	20240215	170200	52407150	9250	9250	9250	9250	0
221	20240215	170100	52407150	9250	9250	9250	9250	0
222	20240215	170000	52407150	9250	9250	9250	9250	0
223	20240215	165900	52407150	9250	9250	9250	9250	0
224	20240215	165800	52407150	9250	9250	9250	9250	0
225	20240215	165700	52407150	9250	9250	9250	9250	0
226	20240215	165600	52407150	9250	9250	9250	9250	0
227	20240215	165500	52407150	9250	9250	9250	9250	0
228	20240215	165400	52407150	9250	9250	9250	9250	0
229	20240215	165300	52407150	9250	9250	9250	9250	0
230	20240215	165200	52407150	9250	9250	9250	9250	0
231	20240215	165100	52407150	9250	9250	9250	9250	0
232	20240215	165000	52407150	9250	9250	9250	9250	0
233	20240215	164900	52407150	9250	9250	9250	9250	0
234	20240215	164800	52407150	9250	9250	9250	9250	0
235	20240215	164700	52407150	9250	9250	9250	9250	0
236	20240215	164600	52407150	9250	9250	9250	9250	0
237	20240215	164500	52407150	9250	9250	9250	9250	0
238	20240215	164400	52407150	9250	9250	9250	9250	0
239	20240215	164300	52407150	9250	9250	9250	9250	0
240	20240215	164200	52407150	9250	9250	9250	9250	0
241	20240215	164100	52407150	9250	9250	9250	9250	0
242	20240215	164000	52407150	9250	9250	9250	9250	83
243	20240215	163900	52407150	9250	9250	9250	9250	0
244	20240215	163800	52407150	9250	9250	9250	9250	0
245	20240215	163700	52407150	9250	9250	9250	9250	0
246	20240215	163600	52407150	9250	9250	9250	9250	0
247	20240215	163500	52407150	9250	9250	9250	9250	0
248	20240215	163400	52407150	9250	9250	9250	9250	0
249	20240215	163300	52407150	9250	9250	9250	9250	0
250	20240215	163200	52407150	9250	9250	9250	9250	0
251	20240215	163100	52407150	9250	9250	9250	9250	0
252	20240215	163000	52407150	9250	9250	9250	9250	0
253	20240215	162900	52407150	9250	9250	9250	9250	0
254	20240215	162800	52407150	9250	9250	9250	9250	0
255	20240215	162700	52407150	9250	9250	9250	9250	0
256	20240215	162600	52407150	9250	9250	9250	9250	0
257	20240215	162500	52407150	9250	9250	9250	9250	0
258	20240215	162400	52407150	9250	9250	9250	9250	0
259	20240215	162300	52407150	9250	9250	9250	9250	0
260	20240215	162200	52407150	9250	9250	9250	9250	0
261	20240215	162100	52407150	9250	9250	9250	9250	0
262	20240215	162000	52407150	9250	9250	9250	9250	0
263	20240215	161900	52407150	9250	9250	9250	9250	0
264	20240215	161800	52407150	9250	9250	9250	9250	0
265	20240215	161700	52407150	9250	9250	9250	9250	0
266	20240215	161600	52407150	9250	9250	9250	9250	0
267	20240215	161500	52407150	9250	9250	9250	9250	0
268	20240215	161400	52407150	9250	9250	9250	9250	0
269	20240215	161300	52407150	9250	9250	9250	9250	0
270	20240215	161200	52407150	9250	9250	9250	9250	0
271	20240215	161100	52407150	9250	9250	9250	9250	0
272	20240215	161000	52407150	9250	9250	9250	9250	83
273	20240215	160900	52407150	9250	9250	9250	9250	0
274	20240215	160800	52407150	9250	9250	9250	9250	0
275	20240215	160700	52407150	9250	9250	9250	9250	0
276	20240215	160600	52407150	9250	9250	9250	9250	0
277	20240215	160500	52407150	9250	9250	9250	9250	0
278	20240215	160400	52407150	9250	9250	9250	9250	0
279	20240215	160300	52407150	9250	9250	9250	9250	0
280	20240215	160200	52407150	9250	9250	9250	9250	0
281	20240215	160100	52407150	9250	9250	9250	9250	0
282	20240215	160000	52407150	9250	9250	9250	9250	0
283	20240215	155900	52407150	9250	9250	9250	9250	0
284	20240215	155800	52407150	9250	9250	9250	9250	0
285	20240215	155700	52407150	9250	9250	9250	9250	0
286	20240215	155600	52407150	9250	9250	9250	9250	0
287	20240215	155500	52407150	9250	9250	9250	9250	0
288	20240215	155400	52407150	9250	9250	9250	9250	0
289	20240215	155300	52407150	9250	9250	9250	9250	0
290	20240215	155200	52407150	9250	9250	9250	9250	0
291	20240215	155100	52407150	9250	9250	9250	9250	0
292	20240215	155000	52407150	9250	9250	9250	9250	0
293	20240215	154900	52407150	9250	9250	9250	9250	0
294	20240215	154800	52407150	9250	9250	9250	9250	0
295	20240215	154700	52407150	9250	9250	9250	9250	0
296	20240215	154600	52407150	9250	9250	9250	9250	0
297	20240215	154500	52407150	9250	9250	9250	9250	0
298	20240215	154400	52407150	9250	9250	9250	9250	0
299	20240215	154300	52407150	9250	9250	9250	9250	0
300	20240215	154200	52407150	9250	9250	9250	9250	0
301	20240215	154100	52407150	9250	9250	9250	9250	0
302	20240215	154000	52407150	9250	9250	9250	9250	83
303	20240215	153900	52407150	9250	9250	9250	9250	0
304	20240215	153800	52407150	9250	9250	9250	9250	0
305	20240215	153700	52407150	9250	9250	9250	9250	0
306	20240215	153600	52407150	9250	9250	9250	9250	0
307	20240215	153500	52407150	9250	9250	9250	9250	0
308	20240215	153400	52407150	9250	9250	9250	9250	0
309	20240215	153300	52407150	9250	9250	9250	9250	0
310	20240215	153200	52407150	9250	9250	9250	9250	0
311	20240215	153100	52407150	9250	9250	9250	9250	0
312	20240215	153000	52407150	9250	9250	9250	9250	83
313	20240215	152900	51639400	9250	9250	9250	9250	0
314	20240215	152800	51639400	9250	9250	9250	9250	0
315	20240215	152700	51639400	9250	9250	9250	9250	0
316	20240215	152600	51639400	9250	9250	9250	9250	0
317	20240215	152500	51639400	9250	9250	9250	9250	0
318	20240215	152400	51639400	9250	9250	9250	9250	0
319	20240215	152300	51639400	9250	9250	9250	9250	0
320	20240215	152200	51639400	9250	9250	9250	9250	0
321	20240215	152100	51639400	9250	9250	9250	9250	0
322	20240215	152000	51639400	9250	9250	9250	9250	0
323	20240215	151900	51639400	9250	9250	9250	9250	1
324	20240215	151800	51630150	9250	9250	9250	9250	0
325	20240215	151700	51630150	9250	9250	9250	9250	2
326	20240215	151600	51611650	9250	9250	9250	9250	0
327	20240215	151500	51611650	9250	9250	9250	9250	0
328	20240215	151400	51611650	9250	9250	9250	9250	31
329	20240215	151300	51324900	9240	9240	9240	9240	5
330	20240215	151200	51278700	9240	9240	9240	9240	0
331	20240215	151100	51278700	9240	9240	9240	9240	0
332	20240215	151000	51278700	9240	9240	9240	9240	0
333	20240215	150900	51278700	9240	9240	9240	9240	0
334	20240215	150800	51278700	9240	9240	9240	9240	0
335	20240215	150700	51278700	9240	9240	9240	9240	0
336	20240215	150600	51278700	9240	9240	9240	9240	1
337	20240215	150500	51269460	9250	9250	9250	9250	0
338	20240215	150400	51269460	9250	9250	9250	9250	0
339	20240215	150300	51269460	9250	9250	9250	9250	0
340	20240215	150200	51269460	9250	9250	9250	9250	10
341	20240215	150100	51176960	9250	9250	9250	9250	0
342	20240215	150000	51176960	9250	9250	9250	9250	1
343	20240215	145900	51167710	9250	9250	9250	9250	6
344	20240215	145800	51112210	9250	9250	9250	9250	0
345	20240215	145700	51112210	9250	9250	9250	9250	30
346	20240215	145600	50834710	9250	9250	9250	9250	0
347	20240215	145500	50834710	9250	9250	9250	9250	0
348	20240215	145400	50834710	9250	9250	9250	9250	0
349	20240215	145300	50834710	9250	9250	9250	9250	2
350	20240215	145200	50816210	9250	9240	9250	9240	38
351	20240215	145100	50464720	9240	9240	9240	9240	1
352	20240215	145000	50455480	9240	9250	9250	9240	111
353	20240215	144900	49428740	9260	9260	9260	9260	1
354	20240215	144800	49419480	9260	9260	9260	9260	1
355	20240215	144700	49410220	9260	9260	9260	9260	0
356	20240215	144600	49410220	9260	9260	9260	9260	0
357	20240215	144500	49410220	9260	9260	9260	9260	1
358	20240215	144400	49400960	9260	9260	9260	9260	0
359	20240215	144300	49400960	9260	9260	9260	9260	0
360	20240215	144200	49400960	9260	9260	9260	9260	1
361	20240215	144100	49391700	9260	9260	9260	9260	1
362	20240215	144000	49382440	9250	9250	9250	9250	0
363	20240215	143900	49382440	9250	9250	9250	9250	195
364	20240215	143800	47578690	9250	9250	9250	9250	5
365	20240215	143700	47532440	9240	9240	9240	9240	0
366	20240215	143600	47532440	9240	9240	9240	9240	0
367	20240215	143500	47532440	9240	9240	9240	9240	0
368	20240215	143400	47532440	9240	9240	9240	9240	0
369	20240215	143300	47532440	9240	9240	9240	9240	0
370	20240215	143200	47532440	9240	9240	9240	9240	0
371	20240215	143100	47532440	9240	9240	9240	9240	0
372	20240215	143000	47532440	9240	9240	9240	9240	0
373	20240215	142900	47532440	9240	9250	9250	9240	6
374	20240215	142800	47476950	9240	9240	9240	9240	0
375	20240215	142700	47476950	9240	9240	9240	9240	0
376	20240215	142600	47476950	9240	9240	9240	9240	1
377	20240215	142500	47467710	9240	9240	9240	9240	0
378	20240215	142400	47467710	9240	9240	9240	9240	0
379	20240215	142300	47467710	9240	9240	9240	9240	1
380	20240215	142200	47458470	9240	9240	9240	9240	0
381	20240215	142100	47458470	9240	9240	9240	9240	0
382	20240215	142000	47458470	9240	9240	9240	9240	6
383	20240215	141900	47403030	9250	9250	9250	9250	0
384	20240215	141800	47403030	9250	9250	9250	9250	0
385	20240215	141700	47403030	9250	9250	9250	9250	0
386	20240215	141600	47403030	9250	9250	9250	9250	0
387	20240215	141500	47403030	9250	9250	9250	9250	0
388	20240215	141400	47403030	9250	9250	9250	9250	12
389	20240215	141300	47292030	9240	9240	9240	9240	0
390	20240215	141200	47292030	9240	9240	9240	9240	0
391	20240215	141100	47292030	9240	9240	9240	9240	0
392	20240215	141000	47292030	9240	9240	9240	9240	1
393	20240215	140900	47282790	9240	9240	9240	9240	1
394	20240215	140800	47273550	9240	9240	9240	9240	1
395	20240215	140700	47264310	9230	9230	9230	9230	14
396	20240215	140600	47135090	9230	9230	9230	9230	0
397	20240215	140500	47135090	9230	9230	9230	9230	0
398	20240215	140400	47135090	9230	9260	9260	9230	2021
399	20240215	140300	28462580	9270	9270	9270	9270	0
400	20240215	140200	28462580	9270	9270	9270	9270	0
401	20240215	140100	28462580	9270	9270	9270	9270	0
402	20240215	140000	28462580	9270	9270	9270	9270	0
403	20240215	135900	28462580	9270	9270	9270	9270	0
404	20240215	135800	28462580	9270	9270	9270	9270	0
405	20240215	135700	28462580	9270	9270	9270	9270	0
406	20240215	135600	28462580	9270	9270	9270	9270	6
407	20240215	135500	28406960	9270	9270	9270	9270	4
408	20240215	135400	28369880	9260	9260	9260	9260	0
409	20240215	135300	28369880	9260	9260	9260	9260	0
410	20240215	135200	28369880	9260	9260	9260	9260	0
411	20240215	135100	28369880	9260	9260	9260	9260	0
412	20240215	135000	28369880	9260	9260	9260	9260	10
413	20240215	134900	28277280	9260	9260	9260	9260	0
414	20240215	134800	28277280	9260	9260	9260	9260	0
415	20240215	134700	28277280	9260	9260	9260	9260	0
416	20240215	134600	28277280	9260	9260	9260	9260	0
417	20240215	134500	28277280	9260	9260	9260	9260	1
418	20240215	134400	28268020	9260	9260	9260	9260	0
419	20240215	134300	28268020	9260	9260	9260	9260	0
420	20240215	134200	28268020	9260	9260	9260	9260	5
421	20240215	134100	28221720	9270	9270	9270	9270	0
422	20240215	134000	28221720	9270	9270	9270	9270	0
423	20240215	133900	28221720	9270	9270	9270	9270	0
424	20240215	133800	28221720	9270	9270	9270	9270	0
425	20240215	133700	28221720	9270	9270	9270	9270	0
426	20240215	133600	28221720	9270	9270	9270	9270	1
427	20240215	133500	28212450	9270	9270	9270	9270	0
428	20240215	133400	28212450	9270	9270	9270	9270	0
429	20240215	133300	28212450	9270	9270	9270	9270	0
430	20240215	133200	28212450	9270	9270	9270	9270	0
431	20240215	133100	28212450	9270	9270	9270	9270	0
432	20240215	133000	28212450	9270	9270	9270	9270	0
433	20240215	132900	28212450	9270	9270	9270	9270	0
434	20240215	132800	28212450	9270	9270	9270	9270	0
435	20240215	132700	28212450	9270	9270	9270	9270	0
436	20240215	132600	28212450	9270	9270	9270	9270	0
437	20240215	132500	28212450	9270	9270	9270	9270	1
438	20240215	132400	28203180	9270	9270	9270	9270	0
439	20240215	132300	28203180	9270	9270	9270	9270	0
440	20240215	132200	28203180	9270	9270	9270	9270	0
441	20240215	132100	28203180	9270	9270	9270	9270	0
442	20240215	132000	28203180	9270	9270	9270	9270	14
443	20240215	131900	28073400	9270	9270	9270	9270	0
444	20240215	131800	28073400	9270	9270	9270	9270	0
445	20240215	131700	28073400	9270	9270	9270	9270	0
446	20240215	131600	28073400	9270	9270	9270	9270	0
447	20240215	131500	28073400	9270	9270	9270	9270	0
448	20240215	131400	28073400	9270	9270	9270	9270	0
449	20240215	131300	28073400	9270	9270	9270	9270	0
450	20240215	131200	28073400	9270	9270	9270	9270	0
451	20240215	131100	28073400	9270	9270	9270	9270	0
452	20240215	131000	28073400	9270	9270	9270	9270	0
453	20240215	130900	28073400	9270	9270	9270	9270	0
454	20240215	130800	28073400	9270	9270	9270	9270	0
455	20240215	130700	28073400	9270	9270	9270	9270	0
456	20240215	130600	28073400	9270	9270	9270	9270	5
457	20240215	130500	28027050	9270	9270	9270	9270	2
458	20240215	130400	28008510	9270	9270	9270	9270	0
459	20240215	130300	28008510	9270	9270	9270	9270	0
460	20240215	130200	28008510	9270	9270	9270	9270	26
461	20240215	130100	27767490	9270	9270	9270	9270	5
462	20240215	130000	27721140	9260	9270	9270	9260	15
463	20240215	125900	27582140	9270	9270	9270	9270	1
464	20240215	125800	27572870	9260	9260	9260	9260	0
465	20240215	125700	27572870	9260	9260	9260	9260	1
466	20240215	125600	27563610	9260	9260	9260	9260	2
467	20240215	125500	27545090	9270	9270	9270	9270	1
468	20240215	125400	27535820	9270	9270	9270	9270	2
469	20240215	125300	27517280	9270	9270	9270	9270	0
470	20240215	125200	27517280	9270	9260	9270	9260	7
471	20240215	125100	27452410	9260	9260	9260	9260	5
472	20240215	125000	27406110	9260	9260	9260	9260	0
473	20240215	124900	27406110	9260	9260	9260	9260	1
474	20240215	124800	27396850	9250	9260	9260	9250	48
475	20240215	124700	26952430	9270	9270	9270	9270	0
476	20240215	124600	26952430	9270	9270	9270	9270	0
477	20240215	124500	26952430	9270	9270	9270	9270	0
478	20240215	124400	26952430	9270	9270	9270	9270	10
479	20240215	124300	26859730	9260	9260	9260	9260	0
480	20240215	124200	26859730	9260	9260	9260	9260	39
481	20240215	124100	26498590	9260	9260	9260	9260	0
482	20240215	124000	26498590	9260	9260	9260	9260	0
483	20240215	123900	26498590	9260	9260	9260	9260	0
484	20240215	123800	26498590	9260	9260	9260	9260	0
485	20240215	123700	26498590	9260	9260	9260	9260	0
486	20240215	123600	26498590	9260	9260	9260	9260	0
487	20240215	123500	26498590	9260	9260	9260	9260	0
488	20240215	123400	26498590	9260	9260	9260	9260	0
489	20240215	123300	26498590	9260	9260	9260	9260	0
490	20240215	123200	26498590	9260	9260	9260	9260	0
491	20240215	123100	26498590	9260	9260	9260	9260	0
492	20240215	123000	26498590	9260	9260	9260	9260	0
493	20240215	122900	26498590	9260	9260	9260	9260	0
494	20240215	122800	26498590	9260	9260	9260	9260	0
495	20240215	122700	26498590	9260	9260	9260	9260	0
496	20240215	122600	26498590	9260	9260	9260	9260	0
497	20240215	122500	26498590	9260	9260	9260	9260	0
498	20240215	122400	26498590	9260	9260	9260	9260	0
499	20240215	122300	26498590	9260	9260	9260	9260	0
500	20240215	122200	26498590	9260	9260	9260	9260	0
501	20240215	122100	26498590	9260	9260	9260	9260	0
502	20240215	122000	26498590	9260	9260	9260	9260	1
503	20240215	121900	26489330	9260	9260	9260	9260	0
504	20240215	121800	26489330	9260	9260	9260	9260	0
505	20240215	121700	26489330	9260	9260	9260	9260	0
506	20240215	121600	26489330	9260	9260	9260	9260	0
507	20240215	121500	26489330	9260	9260	9260	9260	1
508	20240215	121400	26480070	9260	9260	9260	9260	40
509	20240215	121300	26109670	9270	9270	9270	9270	0
510	20240215	121200	26109670	9270	9270	9270	9270	0
511	20240215	121100	26109670	9270	9270	9270	9270	0
512	20240215	121000	26109670	9270	9270	9270	9270	10
513	20240215	120900	26016970	9270	9270	9270	9270	0
514	20240215	120800	26016970	9270	9270	9270	9270	0
515	20240215	120700	26016970	9270	9270	9270	9270	0
516	20240215	120600	26016970	9270	9270	9270	9270	0
517	20240215	120500	26016970	9270	9270	9270	9270	0
518	20240215	120400	26016970	9270	9270	9270	9270	0
519	20240215	120300	26016970	9270	9270	9270	9270	0
520	20240215	120200	26016970	9270	9270	9270	9270	1
521	20240215	120100	26007700	9270	9270	9270	9270	5
522	20240215	120000	25961350	9270	9270	9270	9270	0
523	20240215	115900	25961350	9270	9270	9270	9270	0
524	20240215	115800	25961350	9270	9270	9270	9270	1
525	20240215	115700	25952080	9260	9260	9260	9260	0
526	20240215	115600	25952080	9260	9260	9260	9260	0
527	20240215	115500	25952080	9260	9260	9260	9260	0
528	20240215	115400	25952080	9260	9260	9260	9260	0
529	20240215	115300	25952080	9260	9260	9260	9260	0
530	20240215	115200	25952080	9260	9260	9260	9260	0
531	20240215	115100	25952080	9260	9260	9260	9260	444
532	20240215	115000	21840640	9270	9270	9270	9270	0
533	20240215	114900	21840640	9270	9270	9270	9270	104
534	20240215	114800	20876560	9270	9270	9270	9270	411
535	20240215	114700	17066590	9260	9260	9260	9260	0
536	20240215	114600	17066590	9260	9260	9260	9260	0
537	20240215	114500	17066590	9260	9260	9260	9260	0
538	20240215	114400	17066590	9260	9260	9260	9260	0
539	20240215	114300	17066590	9260	9260	9260	9260	0
540	20240215	114200	17066590	9260	9260	9260	9260	0
541	20240215	114100	17066590	9260	9260	9260	9260	0
542	20240215	114000	17066590	9260	9260	9260	9260	0
543	20240215	113900	17066590	9260	9260	9260	9260	0
544	20240215	113800	17066590	9260	9260	9260	9260	0
545	20240215	113700	17066590	9260	9260	9260	9260	0
546	20240215	113600	17066590	9260	9260	9260	9260	51
547	20240215	113500	16594330	9270	9270	9270	9270	0
548	20240215	113400	16594330	9270	9270	9270	9270	1
549	20240215	113300	16585060	9270	9270	9270	9270	0
550	20240215	113200	16585060	9270	9270	9270	9270	0
551	20240215	113100	16585060	9270	9270	9270	9270	1
552	20240215	113000	16575790	9270	9270	9270	9270	0
553	20240215	112900	16575790	9270	9270	9270	9270	0
554	20240215	112800	16575790	9270	9270	9270	9270	22
555	20240215	112700	16371850	9270	9270	9270	9270	75
556	20240215	112600	15676600	9270	9270	9270	9270	0
557	20240215	112500	15676600	9270	9270	9270	9270	0
558	20240215	112400	15676600	9270	9270	9270	9270	0
559	20240215	112300	15676600	9270	9270	9270	9270	0
560	20240215	112200	15676600	9270	9270	9270	9270	0
561	20240215	112100	15676600	9270	9270	9270	9270	0
562	20240215	112000	15676600	9270	9270	9270	9270	0
563	20240215	111900	15676600	9270	9270	9270	9270	0
564	20240215	111800	15676600	9270	9270	9270	9270	0
565	20240215	111700	15676600	9270	9270	9270	9270	0
566	20240215	111600	15676600	9270	9270	9270	9270	0
567	20240215	111500	15676600	9270	9270	9270	9270	2
568	20240215	111400	15658060	9270	9270	9270	9270	0
569	20240215	111300	15658060	9270	9270	9270	9270	0
570	20240215	111200	15658060	9270	9270	9270	9270	5
571	20240215	111100	15611710	9280	9280	9280	9280	0
572	20240215	111000	15611710	9280	9280	9280	9280	0
573	20240215	110900	15611710	9280	9270	9280	9270	2
574	20240215	110800	15593160	9270	9270	9270	9270	0
575	20240215	110700	15593160	9270	9270	9270	9270	0
576	20240215	110600	15593160	9270	9270	9270	9270	147
577	20240215	110500	14230470	9270	9270	9270	9270	0
578	20240215	110400	14230470	9270	9270	9270	9270	0
579	20240215	110300	14230470	9270	9270	9270	9270	0
580	20240215	110200	14230470	9270	9270	9270	9270	10
581	20240215	110100	14137770	9270	9270	9270	9270	0
582	20240215	110000	14137770	9270	9270	9270	9270	10
583	20240215	105900	14045070	9280	9280	9280	9280	0
584	20240215	105800	14045070	9280	9280	9280	9280	0
585	20240215	105700	14045070	9280	9280	9280	9280	0
586	20240215	105600	14045070	9280	9280	9280	9280	0
587	20240215	105500	14045070	9280	9280	9280	9280	0
588	20240215	105400	14045070	9280	9280	9280	9280	0
589	20240215	105300	14045070	9280	9280	9280	9280	0
590	20240215	105200	14045070	9280	9280	9280	9280	0
591	20240215	105100	14045070	9280	9280	9280	9280	0
592	20240215	105000	14045070	9280	9280	9280	9280	32
593	20240215	104900	13748110	9270	9270	9270	9270	0
594	20240215	104800	13748110	9270	9270	9270	9270	0
595	20240215	104700	13748110	9270	9270	9270	9270	0
596	20240215	104600	13748110	9270	9270	9270	9270	0
597	20240215	104500	13748110	9270	9270	9270	9270	0
598	20240215	104400	13748110	9270	9270	9270	9270	0
599	20240215	104300	13748110	9270	9270	9270	9270	0
600	20240215	104200	13748110	9270	9270	9270	9270	0
601	20240215	104100	13748110	9270	9270	9270	9270	0
602	20240215	104000	13748110	9270	9270	9270	9270	0
603	20240215	103900	13748110	9270	9270	9270	9270	0
604	20240215	103800	13748110	9270	9270	9270	9270	17
605	20240215	103700	13590520	9280	9280	9280	9280	667
606	20240215	103600	7400760	9290	9290	9290	9290	0
607	20240215	103500	7400760	9290	9290	9290	9290	116
608	20240215	103400	6323120	9300	9300	9300	9300	0
609	20240215	103300	6323120	9300	9300	9300	9300	100
610	20240215	103200	5393120	9300	9300	9300	9300	0
611	20240215	103100	5393120	9300	9300	9300	9300	0
612	20240215	103000	5393120	9300	9300	9300	9300	0
613	20240215	102900	5393120	9300	9300	9300	9300	0
614	20240215	102800	5393120	9300	9300	9300	9300	5
615	20240215	102700	5346620	9300	9300	9300	9300	0
616	20240215	102600	5346620	9300	9300	9300	9300	8
617	20240215	102500	5272220	9300	9300	9300	9300	12
618	20240215	102400	5160620	9290	9290	9290	9290	0
619	20240215	102300	5160620	9290	9290	9290	9290	0
620	20240215	102200	5160620	9290	9290	9290	9290	0
621	20240215	102100	5160620	9290	9290	9290	9290	0
622	20240215	102000	5160620	9290	9290	9290	9290	10
623	20240215	101900	5067720	9290	9290	9290	9290	0
624	20240215	101800	5067720	9290	9290	9290	9290	9
625	20240215	101700	4984110	9290	9290	9290	9290	68
626	20240215	101600	4352390	9300	9300	9300	9300	0
627	20240215	101500	4352390	9300	9300	9300	9300	0
628	20240215	101400	4352390	9300	9300	9300	9300	134
629	20240215	101300	3106190	9300	9300	9300	9300	1
630	20240215	101200	3096890	9300	9300	9300	9300	0
631	20240215	101100	3096890	9300	9300	9300	9300	0
632	20240215	101000	3096890	9300	9300	9300	9300	0
633	20240215	100900	3096890	9300	9300	9300	9300	0
634	20240215	100800	3096890	9300	9300	9300	9300	0
635	20240215	100700	3096890	9300	9300	9300	9300	0
636	20240215	100600	3096890	9300	9300	9300	9300	0
637	20240215	100500	3096890	9300	9300	9300	9300	0
638	20240215	100400	3096890	9300	9290	9300	9290	15
639	20240215	100300	2957530	9300	9300	9300	9300	0
640	20240215	100200	2957530	9300	9300	9300	9300	1
641	20240215	100100	2948230	9300	9300	9300	9300	0
642	20240215	100000	2948230	9300	9300	9300	9300	0
643	20240215	095900	2948230	9300	9300	9300	9300	0
644	20240215	095800	2948230	9300	9300	9300	9300	34
645	20240215	095700	2632030	9300	9300	9300	9300	0
646	20240215	095600	2632030	9300	9300	9300	9300	0
647	20240215	095500	2632030	9300	9300	9300	9300	0
648	20240215	095400	2632030	9300	9300	9300	9300	0
649	20240215	095300	2632030	9300	9300	9300	9300	0
650	20240215	095200	2632030	9300	9300	9300	9300	0
651	20240215	095100	2632030	9300	9300	9300	9300	0
652	20240215	095000	2632030	9300	9300	9300	9300	0
653	20240215	094900	2632030	9300	9300	9300	9300	0
654	20240215	094800	2632030	9300	9300	9300	9300	0
655	20240215	094700	2632030	9300	9300	9300	9300	50
656	20240215	094600	2167030	9300	9300	9300	9300	0
657	20240215	094500	2167030	9300	9300	9300	9300	0
658	20240215	094400	2167030	9300	9300	9300	9300	1
659	20240215	094300	2157730	9300	9300	9300	9300	0
660	20240215	094200	2157730	9300	9300	9300	9300	0
661	20240215	094100	2157730	9300	9300	9300	9300	0
662	20240215	094000	2157730	9300	9300	9300	9300	4
663	20240215	093900	2120530	9300	9300	9300	9300	8
664	20240215	093800	2046130	9300	9300	9300	9300	3
665	20240215	093700	2018230	9300	9300	9300	9300	0
666	20240215	093600	2018230	9300	9300	9300	9300	0
667	20240215	093500	2018230	9300	9300	9300	9300	6
668	20240215	093400	1962430	9300	9300	9300	9300	0
669	20240215	093300	1962430	9300	9300	9300	9300	0
670	20240215	093200	1962430	9300	9300	9300	9300	0
671	20240215	093100	1962430	9300	9300	9300	9300	50
672	20240215	093000	1497430	9300	9300	9300	9300	10
673	20240215	092900	1404430	9300	9300	9300	9300	0
674	20240215	092800	1404430	9300	9300	9300	9300	0
675	20240215	092700	1404430	9300	9300	9300	9300	0
676	20240215	092600	1404430	9300	9300	9300	9300	0
677	20240215	092500	1404430	9300	9300	9300	9300	0
678	20240215	092400	1404430	9300	9300	9300	9300	0
679	20240215	092300	1404430	9300	9300	9300	9300	0
680	20240215	092200	1404430	9300	9300	9300	9300	0
681	20240215	092100	1404430	9300	9300	9300	9300	0
682	20240215	092000	1404430	9300	9300	9300	9300	0
683	20240215	091900	1404430	9300	9300	9300	9300	0
684	20240215	091800	1404430	9300	9300	9300	9300	1
685	20240215	091700	1395130	9300	9300	9300	9300	100
686	20240215	091600	465130	9300	9300	9300	9300	0
687	20240215	091500	465130	9300	9300	9300	9300	5
688	20240215	091400	418630	9300	9300	9300	9300	0
689	20240215	091300	418630	9300	9300	9300	9300	31
690	20240215	091200	130330	9300	9300	9300	9300	0
691	20240215	091100	130330	9300	9300	9300	9300	0
692	20240215	091000	130330	9300	9300	9300	9300	0
693	20240215	090900	130330	9300	9300	9300	9300	0
694	20240215	090800	130330	9300	9300	9300	9300	1
695	20240215	090700	121030	9310	9310	9310	9310	0
696	20240215	090600	121030	9310	9310	9310	9310	0
697	20240215	090500	121030	9310	9310	9310	9310	1
698	20240215	090400	111720	9310	9310	9310	9310	3
699	20240215	090300	83790	9310	9310	9310	9310	0
700	20240215	090200	83790	9310	9310	9310	9310	0
701	20240215	090100	83790	9310	9310	9310	9310	0
702	20240215	090000	83790	9310	9310	9310	9310	9