KissMeData/058730/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193600	336250205	4065	4065	4065	4065	1395
3	20240215	193500	336250205	4065	4065	4065	4065	0
4	20240215	193400	336250205	4065	4065	4065	4065	0
5	20240215	193300	336250205	4065	4065	4065	4065	0
6	20240215	193200	336250205	4065	4065	4065	4065	0
7	20240215	193100	336250205	4065	4065	4065	4065	0
8	20240215	193000	336250205	4065	4065	4065	4065	0
9	20240215	192900	336250205	4065	4065	4065	4065	0
10	20240215	192800	336250205	4065	4065	4065	4065	0
11	20240215	192700	336250205	4065	4065	4065	4065	0
12	20240215	192600	336250205	4065	4065	4065	4065	0
13	20240215	192500	336250205	4065	4065	4065	4065	0
14	20240215	192400	336250205	4065	4065	4065	4065	0
15	20240215	192300	336250205	4065	4065	4065	4065	0
16	20240215	192200	336250205	4065	4065	4065	4065	0
17	20240215	192100	336250205	4065	4065	4065	4065	0
18	20240215	192000	336250205	4065	4065	4065	4065	0
19	20240215	191900	336250205	4065	4065	4065	4065	0
20	20240215	191800	336250205	4065	4065	4065	4065	0
21	20240215	191700	336250205	4065	4065	4065	4065	0
22	20240215	191600	336250205	4065	4065	4065	4065	0
23	20240215	191500	336250205	4065	4065	4065	4065	0
24	20240215	191400	336250205	4065	4065	4065	4065	0
25	20240215	191300	336250205	4065	4065	4065	4065	0
26	20240215	191200	336250205	4065	4065	4065	4065	0
27	20240215	191100	336250205	4065	4065	4065	4065	0
28	20240215	191000	336250205	4065	4065	4065	4065	0
29	20240215	190900	336250205	4065	4065	4065	4065	0
30	20240215	190800	336250205	4065	4065	4065	4065	0
31	20240215	190700	336250205	4065	4065	4065	4065	0
32	20240215	190600	336250205	4065	4065	4065	4065	1395
33	20240215	190500	336250205	4065	4065	4065	4065	0
34	20240215	190400	336250205	4065	4065	4065	4065	0
35	20240215	190300	336250205	4065	4065	4065	4065	0
36	20240215	190200	336250205	4065	4065	4065	4065	0
37	20240215	190100	336250205	4065	4065	4065	4065	0
38	20240215	190000	336250205	4065	4065	4065	4065	0
39	20240215	185900	336250205	4065	4065	4065	4065	0
40	20240215	185800	336250205	4065	4065	4065	4065	0
41	20240215	185700	336250205	4065	4065	4065	4065	0
42	20240215	185600	336250205	4065	4065	4065	4065	0
43	20240215	185500	336250205	4065	4065	4065	4065	0
44	20240215	185400	336250205	4065	4065	4065	4065	0
45	20240215	185300	336250205	4065	4065	4065	4065	0
46	20240215	185200	336250205	4065	4065	4065	4065	0
47	20240215	185100	336250205	4065	4065	4065	4065	0
48	20240215	185000	336250205	4065	4065	4065	4065	0
49	20240215	184900	336250205	4065	4065	4065	4065	0
50	20240215	184800	336250205	4065	4065	4065	4065	0
51	20240215	184700	336250205	4065	4065	4065	4065	0
52	20240215	184600	336250205	4065	4065	4065	4065	0
53	20240215	184500	336250205	4065	4065	4065	4065	0
54	20240215	184400	336250205	4065	4065	4065	4065	0
55	20240215	184300	336250205	4065	4065	4065	4065	0
56	20240215	184200	336250205	4065	4065	4065	4065	0
57	20240215	184100	336250205	4065	4065	4065	4065	0
58	20240215	184000	336250205	4065	4065	4065	4065	0
59	20240215	183900	336250205	4065	4065	4065	4065	0
60	20240215	183800	336250205	4065	4065	4065	4065	0
61	20240215	183700	336250205	4065	4065	4065	4065	0
62	20240215	183600	336250205	4065	4065	4065	4065	1395
63	20240215	183500	336250205	4065	4065	4065	4065	0
64	20240215	183400	336250205	4065	4065	4065	4065	0
65	20240215	183300	336250205	4065	4065	4065	4065	0
66	20240215	183200	336250205	4065	4065	4065	4065	0
67	20240215	183100	336250205	4065	4065	4065	4065	0
68	20240215	183000	336250205	4065	4065	4065	4065	0
69	20240215	182900	336250205	4065	4065	4065	4065	0
70	20240215	182800	336250205	4065	4065	4065	4065	0
71	20240215	182700	336250205	4065	4065	4065	4065	0
72	20240215	182600	336250205	4065	4065	4065	4065	0
73	20240215	182500	336250205	4065	4065	4065	4065	0
74	20240215	182400	336250205	4065	4065	4065	4065	0
75	20240215	182300	336250205	4065	4065	4065	4065	0
76	20240215	182200	336250205	4065	4065	4065	4065	0
77	20240215	182100	336250205	4065	4065	4065	4065	0
78	20240215	182000	336250205	4065	4065	4065	4065	0
79	20240215	181900	336250205	4065	4065	4065	4065	0
80	20240215	181800	336250205	4065	4065	4065	4065	0
81	20240215	181700	336250205	4065	4065	4065	4065	0
82	20240215	181600	336250205	4065	4065	4065	4065	0
83	20240215	181500	336250205	4065	4065	4065	4065	0
84	20240215	181400	336250205	4065	4065	4065	4065	0
85	20240215	181300	336250205	4065	4065	4065	4065	0
86	20240215	181200	336250205	4065	4065	4065	4065	0
87	20240215	181100	336250205	4065	4065	4065	4065	0
88	20240215	181000	336250205	4065	4065	4065	4065	0
89	20240215	180900	336250205	4065	4065	4065	4065	0
90	20240215	180800	336250205	4065	4065	4065	4065	0
91	20240215	180700	336250205	4065	4065	4065	4065	0
92	20240215	180600	336250205	4065	4065	4065	4065	1395
93	20240215	180500	336250205	4065	4065	4065	4065	0
94	20240215	180400	336250205	4065	4065	4065	4065	0
95	20240215	180300	336250205	4065	4065	4065	4065	0
96	20240215	180200	336250205	4065	4065	4065	4065	0
97	20240215	180100	336250205	4065	4065	4065	4065	0
98	20240215	180000	336250205	4065	4065	4065	4065	0
99	20240215	175900	336250205	4065	4065	4065	4065	0
100	20240215	175800	336250205	4065	4065	4065	4065	0
101	20240215	175700	336250205	4065	4065	4065	4065	0
102	20240215	175600	336250205	4065	4065	4065	4065	0
103	20240215	175500	336250205	4065	4065	4065	4065	0
104	20240215	175400	336250205	4065	4065	4065	4065	0
105	20240215	175300	336250205	4065	4065	4065	4065	0
106	20240215	175200	336250205	4065	4065	4065	4065	0
107	20240215	175100	336250205	4065	4065	4065	4065	0
108	20240215	175000	336250205	4065	4065	4065	4065	0
109	20240215	174900	336250205	4065	4065	4065	4065	0
110	20240215	174800	336250205	4065	4065	4065	4065	0
111	20240215	174700	336250205	4065	4065	4065	4065	0
112	20240215	174600	336250205	4065	4065	4065	4065	0
113	20240215	174500	336250205	4065	4065	4065	4065	0
114	20240215	174400	336250205	4065	4065	4065	4065	0
115	20240215	174300	336250205	4065	4065	4065	4065	0
116	20240215	174200	336250205	4065	4065	4065	4065	0
117	20240215	174100	336250205	4065	4065	4065	4065	0
118	20240215	174000	336250205	4065	4065	4065	4065	0
119	20240215	173900	336250205	4065	4065	4065	4065	0
120	20240215	173800	336250205	4065	4065	4065	4065	0
121	20240215	173700	336250205	4065	4065	4065	4065	0
122	20240215	173600	336250205	4065	4065	4065	4065	1395
123	20240215	173500	336250205	4065	4065	4065	4065	0
124	20240215	173400	336250205	4065	4065	4065	4065	0
125	20240215	173300	336250205	4065	4065	4065	4065	0
126	20240215	173200	336250205	4065	4065	4065	4065	0
127	20240215	173100	336250205	4065	4065	4065	4065	0
128	20240215	173000	336250205	4065	4065	4065	4065	0
129	20240215	172900	336250205	4065	4065	4065	4065	0
130	20240215	172800	336250205	4065	4065	4065	4065	0
131	20240215	172700	336250205	4065	4065	4065	4065	0
132	20240215	172600	336250205	4065	4065	4065	4065	0
133	20240215	172500	336250205	4065	4065	4065	4065	0
134	20240215	172400	336250205	4065	4065	4065	4065	0
135	20240215	172300	336250205	4065	4065	4065	4065	0
136	20240215	172200	336250205	4065	4065	4065	4065	0
137	20240215	172100	336250205	4065	4065	4065	4065	0
138	20240215	172000	336250205	4065	4065	4065	4065	0
139	20240215	171900	336250205	4065	4065	4065	4065	0
140	20240215	171800	336250205	4065	4065	4065	4065	0
141	20240215	171700	336250205	4065	4065	4065	4065	0
142	20240215	171600	336250205	4065	4065	4065	4065	0
143	20240215	171500	336250205	4065	4065	4065	4065	0
144	20240215	171400	336250205	4065	4065	4065	4065	0
145	20240215	171300	336250205	4065	4065	4065	4065	0
146	20240215	171200	336250205	4065	4065	4065	4065	0
147	20240215	171100	336250205	4065	4065	4065	4065	0
148	20240215	171000	336250205	4065	4065	4065	4065	0
149	20240215	170900	336250205	4065	4065	4065	4065	0
150	20240215	170800	336250205	4065	4065	4065	4065	0
151	20240215	170700	336250205	4065	4065	4065	4065	0
152	20240215	170600	336250205	4065	4065	4065	4065	1395
153	20240215	170500	336250205	4065	4065	4065	4065	0
154	20240215	170400	336250205	4065	4065	4065	4065	0
155	20240215	170300	336250205	4065	4065	4065	4065	0
156	20240215	170200	336250205	4065	4065	4065	4065	0
157	20240215	170100	336250205	4065	4065	4065	4065	0
158	20240215	170000	336250205	4065	4065	4065	4065	0
159	20240215	165900	336250205	4065	4065	4065	4065	0
160	20240215	165800	336250205	4065	4065	4065	4065	0
161	20240215	165700	336250205	4065	4065	4065	4065	0
162	20240215	165600	336250205	4065	4065	4065	4065	0
163	20240215	165500	336250205	4065	4065	4065	4065	0
164	20240215	165400	336250205	4065	4065	4065	4065	0
165	20240215	165300	336250205	4065	4065	4065	4065	0
166	20240215	165200	336250205	4065	4065	4065	4065	0
167	20240215	165100	336250205	4065	4065	4065	4065	0
168	20240215	165000	336250205	4065	4065	4065	4065	0
169	20240215	164900	336250205	4065	4065	4065	4065	0
170	20240215	164800	336250205	4065	4065	4065	4065	0
171	20240215	164700	336250205	4065	4065	4065	4065	0
172	20240215	164600	336250205	4065	4065	4065	4065	0
173	20240215	164500	336250205	4065	4065	4065	4065	0
174	20240215	164400	336250205	4065	4065	4065	4065	0
175	20240215	164300	336250205	4065	4065	4065	4065	0
176	20240215	164200	336250205	4065	4065	4065	4065	0
177	20240215	164100	336250205	4065	4065	4065	4065	0
178	20240215	164000	336250205	4065	4065	4065	4065	0
179	20240215	163900	336250205	4065	4065	4065	4065	0
180	20240215	163800	336250205	4065	4065	4065	4065	0
181	20240215	163700	336250205	4065	4065	4065	4065	0
182	20240215	163600	336250205	4065	4065	4065	4065	1395
183	20240215	163500	336250205	4065	4065	4065	4065	0
184	20240215	163400	336250205	4065	4065	4065	4065	0
185	20240215	163300	336250205	4065	4065	4065	4065	0
186	20240215	163200	336250205	4065	4065	4065	4065	0
187	20240215	163100	336250205	4065	4065	4065	4065	0
188	20240215	163000	336250205	4065	4065	4065	4065	0
189	20240215	162900	336250205	4065	4065	4065	4065	0
190	20240215	162800	336250205	4065	4065	4065	4065	0
191	20240215	162700	336250205	4065	4065	4065	4065	0
192	20240215	162600	336250205	4065	4065	4065	4065	0
193	20240215	162500	336250205	4065	4065	4065	4065	0
194	20240215	162400	336250205	4065	4065	4065	4065	0
195	20240215	162300	336250205	4065	4065	4065	4065	0
196	20240215	162200	336250205	4065	4065	4065	4065	0
197	20240215	162100	336250205	4065	4065	4065	4065	0
198	20240215	162000	336250205	4065	4065	4065	4065	0
199	20240215	161900	336250205	4065	4065	4065	4065	0
200	20240215	161800	336250205	4065	4065	4065	4065	0
201	20240215	161700	336250205	4065	4065	4065	4065	0
202	20240215	161600	336250205	4065	4065	4065	4065	0
203	20240215	161500	336250205	4065	4065	4065	4065	0
204	20240215	161400	336250205	4065	4065	4065	4065	0
205	20240215	161300	336250205	4065	4065	4065	4065	0
206	20240215	161200	336250205	4065	4065	4065	4065	0
207	20240215	161100	336250205	4065	4065	4065	4065	0
208	20240215	161000	336250205	4065	4065	4065	4065	0
209	20240215	160900	336250205	4065	4065	4065	4065	0
210	20240215	160800	336250205	4065	4065	4065	4065	0
211	20240215	160700	336250205	4065	4065	4065	4065	0
212	20240215	160600	336250205	4065	4065	4065	4065	1395
213	20240215	160500	336250205	4065	4065	4065	4065	0
214	20240215	160400	336250205	4065	4065	4065	4065	0
215	20240215	160300	336250205	4065	4065	4065	4065	0
216	20240215	160200	336250205	4065	4065	4065	4065	0
217	20240215	160100	336250205	4065	4065	4065	4065	0
218	20240215	160000	336250205	4065	4065	4065	4065	0
219	20240215	155900	336250205	4065	4065	4065	4065	0
220	20240215	155800	336250205	4065	4065	4065	4065	0
221	20240215	155700	336250205	4065	4065	4065	4065	0
222	20240215	155600	336250205	4065	4065	4065	4065	0
223	20240215	155500	336250205	4065	4065	4065	4065	0
224	20240215	155400	336250205	4065	4065	4065	4065	0
225	20240215	155300	336250205	4065	4065	4065	4065	0
226	20240215	155200	336250205	4065	4065	4065	4065	0
227	20240215	155100	336250205	4065	4065	4065	4065	0
228	20240215	155000	336250205	4065	4065	4065	4065	0
229	20240215	154900	336250205	4065	4065	4065	4065	0
230	20240215	154800	336250205	4065	4065	4065	4065	0
231	20240215	154700	336250205	4065	4065	4065	4065	0
232	20240215	154600	336250205	4065	4065	4065	4065	0
233	20240215	154500	336250205	4065	4065	4065	4065	0
234	20240215	154400	336250205	4065	4065	4065	4065	0
235	20240215	154300	336250205	4065	4065	4065	4065	0
236	20240215	154200	336250205	4065	4065	4065	4065	0
237	20240215	154100	336250205	4065	4065	4065	4065	0
238	20240215	154000	336250205	4065	4065	4065	4065	0
239	20240215	153900	336250205	4065	4065	4065	4065	0
240	20240215	153800	336250205	4065	4065	4065	4065	0
241	20240215	153700	336250205	4065	4065	4065	4065	0
242	20240215	153600	336250205	4065	4065	4065	4065	1395
243	20240215	153500	336250205	4065	4065	4065	4065	0
244	20240215	153400	336250205	4065	4065	4065	4065	0
245	20240215	153300	336250205	4065	4065	4065	4065	0
246	20240215	153200	336250205	4065	4065	4065	4065	0
247	20240215	153100	336250205	4065	4065	4065	4065	0
248	20240215	153000	336250205	4065	4065	4065	4065	1395
249	20240215	152900	330579530	4065	4065	4065	4065	0
250	20240215	152800	330579530	4065	4065	4065	4065	0
251	20240215	152700	330579530	4065	4065	4065	4065	0
252	20240215	152600	330579530	4065	4065	4065	4065	0
253	20240215	152500	330579530	4065	4065	4065	4065	0
254	20240215	152400	330579530	4065	4065	4065	4065	0
255	20240215	152300	330579530	4065	4065	4065	4065	0
256	20240215	152200	330579530	4065	4065	4065	4065	0
257	20240215	152100	330579530	4065	4065	4065	4065	0
258	20240215	152000	330579530	4065	4065	4065	4065	0
259	20240215	151900	330579530	4065	4065	4065	4065	1
260	20240215	151800	330575465	4065	4065	4065	4065	56
261	20240215	151700	330347825	4070	4070	4070	4070	391
262	20240215	151600	328756455	4070	4070	4070	4070	245
263	20240215	151500	327759305	4070	4070	4070	4070	2
264	20240215	151400	327751165	4065	4065	4065	4065	1
265	20240215	151300	327747100	4065	4065	4065	4065	0
266	20240215	151200	327747100	4065	4065	4065	4065	0
267	20240215	151100	327747100	4065	4065	4065	4065	1
268	20240215	151000	327743035	4065	4065	4065	4065	0
269	20240215	150900	327743035	4065	4070	4070	4065	623
270	20240215	150800	325210375	4065	4065	4065	4065	22
271	20240215	150700	325120945	4070	4070	4070	4070	413
272	20240215	150600	323440035	4070	4070	4070	4070	81
273	20240215	150500	323110365	4065	4065	4065	4065	0
274	20240215	150400	323110365	4065	4065	4065	4065	1
275	20240215	150300	323106300	4070	4070	4070	4070	200
276	20240215	150200	322292300	4070	4075	4075	4070	538
277	20240215	150100	320102140	4075	4075	4075	4075	8
278	20240215	150000	320069540	4075	4075	4075	4075	50
279	20240215	145900	319865790	4070	4070	4070	4070	0
280	20240215	145800	319865790	4070	4075	4075	4070	1200
281	20240215	145700	314980565	4070	4070	4070	4070	0
282	20240215	145600	314980565	4070	4075	4075	4070	275
283	20240215	145500	313860085	4075	4075	4075	4075	1666
284	20240215	145400	307071135	4075	4075	4075	4075	122
285	20240215	145300	306573985	4070	4070	4070	4070	0
286	20240215	145200	306573985	4070	4070	4070	4070	39
287	20240215	145100	306415255	4070	4070	4070	4070	280
288	20240215	145000	305275655	4070	4070	4070	4070	0
289	20240215	144900	305275655	4070	4070	4070	4065	453
290	20240215	144800	303432145	4070	4070	4070	4070	0
291	20240215	144700	303432145	4070	4070	4070	4070	245
292	20240215	144600	302434995	4070	4070	4070	4070	245
293	20240215	144500	301437845	4070	4070	4070	4070	0
294	20240215	144400	301437845	4070	4070	4070	4070	15
295	20240215	144300	301376795	4070	4070	4070	4070	21
296	20240215	144200	301291325	4070	4070	4070	4070	6
297	20240215	144100	301266905	4065	4065	4065	4065	380
298	20240215	144000	299722205	4065	4065	4065	4065	0
299	20240215	143900	299722205	4065	4065	4065	4065	0
300	20240215	143800	299722205	4065	4065	4065	4065	50
301	20240215	143700	299518955	4070	4070	4070	4070	246
302	20240215	143600	298517735	4070	4070	4070	4070	1
303	20240215	143500	298513665	4070	4070	4070	4070	0
304	20240215	143400	298513665	4070	4070	4070	4070	423
305	20240215	143300	296792055	4075	4075	4075	4075	261
306	20240215	143200	295728480	4080	4080	4080	4080	33
307	20240215	143100	295593840	4080	4080	4080	4080	5
308	20240215	143000	295573440	4080	4080	4080	4080	245
309	20240215	142900	294573840	4080	4080	4080	4080	0
310	20240215	142800	294573840	4080	4080	4080	4080	50
311	20240215	142700	294369840	4080	4080	4080	4080	0
312	20240215	142600	294369840	4080	4080	4080	4080	0
313	20240215	142500	294369840	4080	4080	4080	4080	0
314	20240215	142400	294369840	4080	4080	4080	4080	0
315	20240215	142300	294369840	4080	4080	4080	4080	1
316	20240215	142200	294365760	4075	4075	4075	4075	0
317	20240215	142100	294365760	4075	4075	4075	4075	0
318	20240215	142000	294365760	4075	4075	4075	4075	245
319	20240215	141900	293367385	4070	4070	4070	4070	0
320	20240215	141800	293367385	4070	4070	4070	4070	0
321	20240215	141700	293367385	4070	4070	4070	4070	245
322	20240215	141600	292370235	4070	4070	4070	4070	206
323	20240215	141500	291531815	4060	4060	4060	4060	0
324	20240215	141400	291531815	4060	4060	4060	4060	224
325	20240215	141300	290622375	4060	4060	4060	4060	0
326	20240215	141200	290622375	4060	4060	4060	4060	73
327	20240215	141100	290325995	4060	4060	4060	4060	0
328	20240215	141000	290325995	4060	4060	4060	4060	0
329	20240215	140900	290325995	4060	4060	4060	4060	0
330	20240215	140800	290325995	4060	4060	4060	4060	1
331	20240215	140700	290321935	4070	4060	4070	4060	126
332	20240215	140600	289810115	4060	4060	4060	4060	0
333	20240215	140500	289810115	4060	4060	4060	4060	0
334	20240215	140400	289810115	4060	4060	4060	4060	15
335	20240215	140300	289749215	4060	4060	4060	4060	1
336	20240215	140200	289745155	4065	4065	4065	4065	426
337	20240215	140100	288013465	4060	4060	4060	4060	0
338	20240215	140000	288013465	4060	4065	4065	4060	1937
339	20240215	135900	280139565	4065	4065	4065	4065	400
340	20240215	135800	278513565	4065	4065	4065	4065	0
341	20240215	135700	278513565	4065	4065	4065	4065	0
342	20240215	135600	278513565	4065	4065	4065	4065	0
343	20240215	135500	278513565	4065	4065	4065	4065	0
344	20240215	135400	278513565	4065	4070	4070	4065	2
345	20240215	135300	278505430	4065	4065	4065	4065	0
346	20240215	135200	278505430	4065	4070	4070	4065	6
347	20240215	135100	278481015	4065	4065	4065	4065	0
348	20240215	135000	278481015	4065	4070	4070	4065	13
349	20240215	134900	278428110	4065	4065	4065	4065	0
350	20240215	134800	278428110	4065	4065	4065	4065	0
351	20240215	134700	278428110	4065	4065	4065	4065	0
352	20240215	134600	278428110	4065	4065	4065	4065	0
353	20240215	134500	278428110	4065	4070	4070	4065	218
354	20240215	134400	277540940	4065	4065	4065	4065	1
355	20240215	134300	277536875	4065	4065	4065	4065	0
356	20240215	134200	277536875	4065	4065	4065	4065	30
357	20240215	134100	277414925	4065	4065	4065	4065	1
358	20240215	134000	277410860	4070	4070	4070	4070	0
359	20240215	133900	277410860	4070	4070	4070	4070	414
360	20240215	133800	275725880	4075	4075	4075	4075	2
361	20240215	133700	275717730	4080	4080	4080	4080	0
362	20240215	133600	275717730	4080	4080	4080	4080	0
363	20240215	133500	275717730	4080	4080	4080	4080	0
364	20240215	133400	275717730	4080	4080	4080	4080	0
365	20240215	133300	275717730	4080	4080	4080	4080	0
366	20240215	133200	275717730	4080	4080	4080	4080	13
367	20240215	133100	275664690	4080	4080	4080	4080	0
368	20240215	133000	275664690	4080	4080	4080	4080	0
369	20240215	132900	275664690	4080	4080	4080	4080	0
370	20240215	132800	275664690	4080	4080	4080	4080	0
371	20240215	132700	275664690	4080	4080	4080	4080	0
372	20240215	132600	275664690	4080	4075	4080	4070	514
373	20240215	132500	273572635	4080	4080	4080	4080	0
374	20240215	132400	273572635	4080	4080	4080	4080	1
375	20240215	132300	273568555	4080	4080	4080	4080	1
376	20240215	132200	273564475	4070	4070	4070	4070	0
377	20240215	132100	273564475	4070	4070	4070	4070	0
378	20240215	132000	273564475	4070	4070	4070	4070	1
379	20240215	131900	273560405	4090	4080	4090	4070	943
380	20240215	131800	269708805	4070	4070	4070	4070	80
381	20240215	131700	269383205	4070	4070	4070	4070	0
382	20240215	131600	269383205	4070	4070	4070	4070	0
383	20240215	131500	269383205	4070	4070	4070	4070	0
384	20240215	131400	269383205	4070	4070	4070	4070	0
385	20240215	131300	269383205	4070	4070	4070	4070	1
386	20240215	131200	269379135	4075	4075	4075	4075	5
387	20240215	131100	269358760	4070	4070	4070	4070	0
388	20240215	131000	269358760	4070	4070	4070	4070	0
389	20240215	130900	269358760	4070	4070	4070	4070	0
390	20240215	130800	269358760	4070	4070	4070	4070	1
391	20240215	130700	269354690	4070	4070	4070	4070	2000
392	20240215	130600	261214690	4075	4075	4075	4075	5
393	20240215	130500	261194315	4070	4070	4070	4070	0
394	20240215	130400	261194315	4070	4070	4070	4070	0
395	20240215	130300	261194315	4070	4070	4070	4070	0
396	20240215	130200	261194315	4070	4070	4070	4070	100
397	20240215	130100	260787315	4080	4080	4080	4080	2
398	20240215	130000	260779155	4075	4075	4075	4075	0
399	20240215	125900	260779155	4075	4075	4075	4075	35
400	20240215	125800	260636530	4075	4075	4075	4075	0
401	20240215	125700	260636530	4075	4075	4075	4075	0
402	20240215	125600	260636530	4075	4075	4075	4075	0
403	20240215	125500	260636530	4075	4075	4075	4075	1
404	20240215	125400	260632455	4075	4075	4075	4075	0
405	20240215	125300	260632455	4075	4075	4075	4075	24
406	20240215	125200	260534655	4075	4075	4075	4075	302
407	20240215	125100	259304005	4075	4075	4075	4075	1
408	20240215	125000	259299930	4075	4075	4075	4075	0
409	20240215	124900	259299930	4075	4075	4075	4075	0
410	20240215	124800	259299930	4075	4075	4075	4075	0
411	20240215	124700	259299930	4075	4075	4075	4075	0
412	20240215	124600	259299930	4075	4075	4075	4075	499
413	20240215	124500	257266505	4075	4075	4075	4075	10
414	20240215	124400	257225755	4075	4075	4075	4075	0
415	20240215	124300	257225755	4075	4075	4075	4075	0
416	20240215	124200	257225755	4075	4075	4075	4075	487
417	20240215	124100	255241230	4075	4075	4075	4075	101
418	20240215	124000	254829655	4075	4075	4075	4075	0
419	20240215	123900	254829655	4075	4075	4075	4075	15
420	20240215	123800	254768530	4085	4085	4085	4085	0
421	20240215	123700	254768530	4085	4085	4085	4085	0
422	20240215	123600	254768530	4085	4085	4085	4085	0
423	20240215	123500	254768530	4085	4085	4085	4085	0
424	20240215	123400	254768530	4085	4085	4085	4085	0
425	20240215	123300	254768530	4085	4085	4085	4085	0
426	20240215	123200	254768530	4085	4085	4085	4085	1
427	20240215	123100	254764445	4060	4060	4060	4060	0
428	20240215	123000	254764445	4060	4060	4060	4060	0
429	20240215	122900	254764445	4060	4060	4060	4060	0
430	20240215	122800	254764445	4060	4065	4065	4060	1177
431	20240215	122700	249985095	4060	4065	4065	4060	5311
432	20240215	122600	228407430	4060	4060	4060	4060	0
433	20240215	122500	228407430	4060	4085	4085	4060	3876
434	20240215	122400	212654330	4090	4090	4090	4090	0
435	20240215	122300	212654330	4090	4090	4090	4090	0
436	20240215	122200	212654330	4090	4090	4090	4090	0
437	20240215	122100	212654330	4090	4090	4090	4090	0
438	20240215	122000	212654330	4090	4090	4090	4090	0
439	20240215	121900	212654330	4090	4090	4090	4090	0
440	20240215	121800	212654330	4090	4075	4090	4075	5
441	20240215	121700	212633940	4075	4075	4075	4075	83
442	20240215	121600	212295715	4075	4070	4075	4070	448
443	20240215	121500	210470815	4075	4075	4075	4075	110
444	20240215	121400	210022565	4090	4090	4090	4090	0
445	20240215	121300	210022565	4090	4090	4090	4090	0
446	20240215	121200	210022565	4090	4090	4090	4090	0
447	20240215	121100	210022565	4090	4090	4090	4090	10
448	20240215	121000	209981665	4075	4075	4075	4075	20
449	20240215	120900	209900165	4090	4090	4090	4090	0
450	20240215	120800	209900165	4090	4090	4090	4090	0
451	20240215	120700	209900165	4090	4090	4090	4075	4
452	20240215	120600	209883835	4070	4070	4070	4070	0
453	20240215	120500	209883835	4070	4075	4075	4070	200
454	20240215	120400	209069660	4070	4070	4070	4070	0
455	20240215	120300	209069660	4070	4070	4070	4070	0
456	20240215	120200	209069660	4070	4070	4070	4070	0
457	20240215	120100	209069660	4070	4070	4070	4070	245
458	20240215	120000	208072510	4070	4070	4070	4070	0
459	20240215	115900	208072510	4070	4070	4070	4070	0
460	20240215	115800	208072510	4070	4075	4075	4070	563
461	20240215	115700	205780290	4090	4085	4090	4085	225
462	20240215	115600	204860105	4075	4075	4075	4075	0
463	20240215	115500	204860105	4075	4075	4075	4075	1
464	20240215	115400	204856030	4085	4080	4085	4080	10
465	20240215	115300	204815185	4085	4085	4085	4085	0
466	20240215	115200	204815185	4085	4085	4085	4085	0
467	20240215	115100	204815185	4085	4085	4085	4085	0
468	20240215	115000	204815185	4085	4085	4085	4085	1080
469	20240215	114900	200403385	4085	4085	4085	4085	0
470	20240215	114800	200403385	4085	4085	4085	4085	0
471	20240215	114700	200403385	4085	4085	4085	4085	0
472	20240215	114600	200403385	4085	4085	4085	4085	11
473	20240215	114500	200358450	4070	4070	4070	4070	0
474	20240215	114400	200358450	4070	4070	4070	4070	0
475	20240215	114300	200358450	4070	4070	4070	4070	0
476	20240215	114200	200358450	4070	4070	4070	4070	1
477	20240215	114100	200354380	4065	4065	4065	4065	0
478	20240215	114000	200354380	4065	4065	4065	4065	0
479	20240215	113900	200354380	4065	4065	4065	4065	0
480	20240215	113800	200354380	4065	4065	4065	4065	0
481	20240215	113700	200354380	4065	4085	4085	4065	552
482	20240215	113600	198109200	4070	4070	4070	4070	0
483	20240215	113500	198109200	4070	4070	4070	4070	0
484	20240215	113400	198109200	4070	4070	4070	4070	0
485	20240215	113300	198109200	4070	4070	4070	4070	0
486	20240215	113200	198109200	4070	4070	4070	4070	0
487	20240215	113100	198109200	4070	4070	4070	4070	0
488	20240215	113000	198109200	4070	4070	4070	4070	0
489	20240215	112900	198109200	4070	4080	4080	4070	868
490	20240215	112800	194567770	4085	4085	4085	4085	0
491	20240215	112700	194567770	4085	4085	4085	4085	0
492	20240215	112600	194567770	4085	4085	4085	4085	0
493	20240215	112500	194567770	4085	4085	4085	4085	0
494	20240215	112400	194567770	4085	4085	4085	4085	1
495	20240215	112300	194563685	4080	4080	4080	4080	609
496	20240215	112200	192078965	4080	4080	4080	4080	0
497	20240215	112100	192078965	4080	4080	4080	4080	0
498	20240215	112000	192078965	4080	4080	4080	4080	70
499	20240215	111900	191793365	4080	4080	4080	4080	0
500	20240215	111800	191793365	4080	4080	4080	4080	1
501	20240215	111700	191789285	4085	4085	4085	4085	0
502	20240215	111600	191789285	4085	4085	4085	4085	114
503	20240215	111500	191323595	4085	4085	4085	4085	10
504	20240215	111400	191282745	4085	4085	4085	4085	0
505	20240215	111300	191282745	4085	4085	4085	4085	0
506	20240215	111200	191282745	4085	4085	4085	4085	0
507	20240215	111100	191282745	4085	4085	4085	4085	0
508	20240215	111000	191282745	4085	4085	4085	4085	11
509	20240215	110900	191237810	4085	4085	4085	4085	0
510	20240215	110800	191237810	4085	4085	4085	4085	0
511	20240215	110700	191237810	4085	4085	4085	4085	0
512	20240215	110600	191237810	4085	4085	4085	4085	0
513	20240215	110500	191237810	4085	4085	4085	4085	50
514	20240215	110400	191033560	4080	4080	4080	4080	555
515	20240215	110300	188769160	4070	4070	4070	4070	0
516	20240215	110200	188769160	4070	4070	4070	4070	0
517	20240215	110100	188769160	4070	4070	4070	4070	0
518	20240215	110000	188769160	4070	4070	4070	4070	59
519	20240215	105900	188529030	4070	4070	4070	4070	0
520	20240215	105800	188529030	4070	4070	4070	4070	0
521	20240215	105700	188529030	4070	4070	4070	4070	0
522	20240215	105600	188529030	4070	4070	4070	4070	0
523	20240215	105500	188529030	4070	4070	4070	4070	202
524	20240215	105400	187706890	4070	4075	4075	4070	2
525	20240215	105300	187698745	4070	4070	4070	4070	0
526	20240215	105200	187698745	4070	4070	4070	4070	0
527	20240215	105100	187698745	4070	4070	4070	4070	0
528	20240215	105000	187698745	4070	4070	4070	4070	0
529	20240215	104900	187698745	4070	4070	4070	4070	0
530	20240215	104800	187698745	4070	4070	4070	4070	0
531	20240215	104700	187698745	4070	4070	4070	4070	120
532	20240215	104600	187210345	4065	4065	4065	4065	1
533	20240215	104500	187206280	4065	4065	4065	4065	0
534	20240215	104400	187206280	4065	4065	4065	4065	0
535	20240215	104300	187206280	4065	4065	4065	4065	56
536	20240215	104200	186978640	4065	4065	4065	4065	29
537	20240215	104100	186860755	4070	4070	4070	4070	2
538	20240215	104000	186852615	4065	4070	4070	4065	334
539	20240215	103900	185494515	4070	4070	4070	4065	81
540	20240215	103800	185164850	4080	4080	4080	4080	0
541	20240215	103700	185164850	4080	4075	4080	4075	200
542	20240215	103600	184348855	4070	4070	4070	4070	0
543	20240215	103500	184348855	4070	4075	4075	4070	117
544	20240215	103400	183872085	4070	4075	4075	4070	11
545	20240215	103300	183827265	4075	4075	4075	4075	373
546	20240215	103200	182307290	4065	4065	4065	4065	0
547	20240215	103100	182307290	4065	4070	4070	4065	3
548	20240215	103000	182295085	4070	4070	4070	4070	47
549	20240215	102900	182103795	4070	4070	4070	4070	0
550	20240215	102800	182103795	4070	4070	4070	4070	1
551	20240215	102700	182099725	4065	4075	4075	4065	2223
552	20240215	102600	173059850	4070	4070	4070	4070	408
553	20240215	102500	171399290	4070	4070	4070	4070	0
554	20240215	102400	171399290	4070	4070	4070	4070	486
555	20240215	102300	169421270	4070	4070	4070	4070	0
556	20240215	102200	169421270	4070	4070	4070	4070	0
557	20240215	102100	169421270	4070	4075	4075	4070	20
558	20240215	102000	169339865	4070	4070	4070	4070	0
559	20240215	101900	169339865	4070	4075	4075	4070	1000
560	20240215	101800	165269760	4075	4075	4075	4075	880
561	20240215	101700	161683760	4075	4080	4080	4075	255
562	20240215	101600	160644385	4080	4080	4080	4080	56
563	20240215	101500	160415905	4080	4080	4080	4080	0
564	20240215	101400	160415905	4080	4080	4080	4080	190
565	20240215	101300	159640705	4080	4080	4080	4080	0
566	20240215	101200	159640705	4080	4080	4080	4080	0
567	20240215	101100	159640705	4080	4080	4080	4080	0
568	20240215	101000	159640705	4080	4080	4080	4080	0
569	20240215	100900	159640705	4080	4080	4080	4080	1
570	20240215	100800	159636625	4080	4080	4080	4080	1
571	20240215	100700	159632545	4080	4080	4080	4080	29
572	20240215	100600	159514225	4080	4080	4080	4080	0
573	20240215	100500	159514225	4080	4080	4080	4080	0
574	20240215	100400	159514225	4080	4080	4080	4080	0
575	20240215	100300	159514225	4080	4080	4080	4080	0
576	20240215	100200	159514225	4080	4080	4080	4080	0
577	20240215	100100	159514225	4080	4080	4080	4080	0
578	20240215	100000	159514225	4080	4080	4080	4080	1
579	20240215	095900	159510145	4105	4105	4105	4105	25
580	20240215	095800	159407520	4105	4105	4105	4105	0
581	20240215	095700	159407520	4105	4105	4105	4105	77
582	20240215	095600	159091435	4105	4100	4105	4100	923
583	20240215	095500	155304325	4100	4095	4100	4095	245
584	20240215	095400	154299955	4080	4080	4080	4080	150
585	20240215	095300	153687955	4080	4080	4080	4080	174
586	20240215	095200	152978035	4075	4075	4075	4075	180
587	20240215	095100	152244535	4075	4100	4100	4075	251
588	20240215	095000	151221190	4085	4085	4085	4085	73
589	20240215	094900	150922985	4085	4085	4085	4085	1
590	20240215	094800	150918900	4090	4100	4100	4090	384
591	20240215	094700	149348240	4100	4090	4100	4090	49
592	20240215	094600	149147810	4090	4090	4090	4090	273
593	20240215	094500	148031240	4085	4085	4085	4085	37
594	20240215	094400	147880095	4075	4075	4075	4075	0
595	20240215	094300	147880095	4075	4075	4075	4075	10
596	20240215	094200	147839345	4070	4075	4075	4070	300
597	20240215	094100	146618070	4075	4065	4075	4065	346
598	20240215	094000	145211570	4065	4080	4080	4035	14423
599	20240215	093900	86672100	4080	4080	4080	4080	250
600	20240215	093800	85652100	4075	4075	4075	4075	0
601	20240215	093700	85652100	4075	4090	4090	4075	250
602	20240215	093600	84632435	4110	4100	4110	4100	600
603	20240215	093500	82167435	4115	4115	4115	4115	28
604	20240215	093400	82052215	4115	4115	4115	4115	10
605	20240215	093300	82011065	4115	4115	4115	4115	0
606	20240215	093200	82011065	4115	4075	4115	4070	2272
607	20240215	093100	72713090	4085	4080	4085	4080	441
608	20240215	093000	70911835	4065	4065	4065	4065	0
609	20240215	092900	70911835	4065	4065	4065	4065	0
610	20240215	092800	70911835	4065	4065	4065	4065	0
611	20240215	092700	70911835	4065	4070	4070	4065	700
612	20240215	092600	68062840	4065	4065	4065	4065	300
613	20240215	092500	66843340	4065	4065	4065	4065	511
614	20240215	092400	64766125	4065	4060	4065	4060	2
615	20240215	092300	64758000	4065	4060	4065	4060	210
616	20240215	092200	63904400	4055	4065	4065	4055	3701
617	20240215	092100	48876595	4070	4080	4080	4070	954
618	20240215	092000	44992275	4080	4075	4080	4075	212
619	20240215	091900	44127815	4075	4080	4080	4075	74
620	20240215	091800	43826190	4080	4085	4085	4080	456
621	20240215	091700	41965430	4085	4090	4090	4085	1548
622	20240215	091600	35639755	4095	4095	4095	4095	41
623	20240215	091500	35471860	4095	4090	4095	4090	2
624	20240215	091400	35463675	4090	4115	4115	4090	188
625	20240215	091300	34692535	4090	4090	4090	4090	2
626	20240215	091200	34684355	4090	4090	4090	4085	2557
627	20240215	091100	24236915	4090	4100	4100	4090	100
628	20240215	091000	23827620	4095	4095	4095	4095	0
629	20240215	090900	23827620	4095	4100	4100	4095	400
630	20240215	090800	22188200	4100	4115	4115	4100	303
631	20240215	090700	20945135	4105	4105	4105	4105	0
632	20240215	090600	20945135	4105	4115	4115	4105	1014
633	20240215	090500	16782640	4115	4125	4125	4110	699
634	20240215	090400	13899865	4135	4125	4135	4120	1742
635	20240215	090300	6717400	4145	4145	4145	4145	0
636	20240215	090200	6717400	4145	4145	4145	4145	0
637	20240215	090100	6717400	4145	4145	4145	4145	1000
638	20240215	090000	2572400	4145	4145	4150	4145	620