KissMeData/120110/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201200	2443850800	40600	40600	40600	40600	3789
3	20240215	201100	2443850800	40600	40600	40600	40600	0
4	20240215	201000	2443850800	40600	40600	40600	40600	0
5	20240215	200900	2443850800	40600	40600	40600	40600	0
6	20240215	200800	2443850800	40600	40600	40600	40600	0
7	20240215	200700	2443850800	40600	40600	40600	40600	0
8	20240215	200600	2443850800	40600	40600	40600	40600	0
9	20240215	200500	2443850800	40600	40600	40600	40600	0
10	20240215	200400	2443850800	40600	40600	40600	40600	0
11	20240215	200300	2443850800	40600	40600	40600	40600	0
12	20240215	200200	2443850800	40600	40600	40600	40600	0
13	20240215	200100	2443850800	40600	40600	40600	40600	0
14	20240215	200000	2443850800	40600	40600	40600	40600	0
15	20240215	195900	2443850800	40600	40600	40600	40600	0
16	20240215	195800	2443850800	40600	40600	40600	40600	0
17	20240215	195700	2443850800	40600	40600	40600	40600	0
18	20240215	195600	2443850800	40600	40600	40600	40600	0
19	20240215	195500	2443850800	40600	40600	40600	40600	0
20	20240215	195400	2443850800	40600	40600	40600	40600	0
21	20240215	195300	2443850800	40600	40600	40600	40600	0
22	20240215	195200	2443850800	40600	40600	40600	40600	0
23	20240215	195100	2443850800	40600	40600	40600	40600	0
24	20240215	195000	2443850800	40600	40600	40600	40600	0
25	20240215	194900	2443850800	40600	40600	40600	40600	0
26	20240215	194800	2443850800	40600	40600	40600	40600	0
27	20240215	194700	2443850800	40600	40600	40600	40600	0
28	20240215	194600	2443850800	40600	40600	40600	40600	0
29	20240215	194500	2443850800	40600	40600	40600	40600	0
30	20240215	194400	2443850800	40600	40600	40600	40600	0
31	20240215	194300	2443850800	40600	40600	40600	40600	0
32	20240215	194200	2443850800	40600	40600	40600	40600	3789
33	20240215	194100	2443850800	40600	40600	40600	40600	0
34	20240215	194000	2443850800	40600	40600	40600	40600	0
35	20240215	193900	2443850800	40600	40600	40600	40600	0
36	20240215	193800	2443850800	40600	40600	40600	40600	0
37	20240215	193700	2443850800	40600	40600	40600	40600	0
38	20240215	193600	2443850800	40600	40600	40600	40600	0
39	20240215	193500	2443850800	40600	40600	40600	40600	0
40	20240215	193400	2443850800	40600	40600	40600	40600	0
41	20240215	193300	2443850800	40600	40600	40600	40600	0
42	20240215	193200	2443850800	40600	40600	40600	40600	0
43	20240215	193100	2443850800	40600	40600	40600	40600	0
44	20240215	193000	2443850800	40600	40600	40600	40600	0
45	20240215	192900	2443850800	40600	40600	40600	40600	0
46	20240215	192800	2443850800	40600	40600	40600	40600	0
47	20240215	192700	2443850800	40600	40600	40600	40600	0
48	20240215	192600	2443850800	40600	40600	40600	40600	0
49	20240215	192500	2443850800	40600	40600	40600	40600	0
50	20240215	192400	2443850800	40600	40600	40600	40600	0
51	20240215	192300	2443850800	40600	40600	40600	40600	0
52	20240215	192200	2443850800	40600	40600	40600	40600	0
53	20240215	192100	2443850800	40600	40600	40600	40600	0
54	20240215	192000	2443850800	40600	40600	40600	40600	0
55	20240215	191900	2443850800	40600	40600	40600	40600	0
56	20240215	191800	2443850800	40600	40600	40600	40600	0
57	20240215	191700	2443850800	40600	40600	40600	40600	0
58	20240215	191600	2443850800	40600	40600	40600	40600	0
59	20240215	191500	2443850800	40600	40600	40600	40600	0
60	20240215	191400	2443850800	40600	40600	40600	40600	0
61	20240215	191300	2443850800	40600	40600	40600	40600	0
62	20240215	191200	2443850800	40600	40600	40600	40600	3789
63	20240215	191100	2443850800	40600	40600	40600	40600	0
64	20240215	191000	2443850800	40600	40600	40600	40600	0
65	20240215	190900	2443850800	40600	40600	40600	40600	0
66	20240215	190800	2443850800	40600	40600	40600	40600	0
67	20240215	190700	2443850800	40600	40600	40600	40600	0
68	20240215	190600	2443850800	40600	40600	40600	40600	0
69	20240215	190500	2443850800	40600	40600	40600	40600	0
70	20240215	190400	2443850800	40600	40600	40600	40600	0
71	20240215	190300	2443850800	40600	40600	40600	40600	0
72	20240215	190200	2443850800	40600	40600	40600	40600	0
73	20240215	190100	2443850800	40600	40600	40600	40600	0
74	20240215	190000	2443850800	40600	40600	40600	40600	0
75	20240215	185900	2443850800	40600	40600	40600	40600	0
76	20240215	185800	2443850800	40600	40600	40600	40600	0
77	20240215	185700	2443850800	40600	40600	40600	40600	0
78	20240215	185600	2443850800	40600	40600	40600	40600	0
79	20240215	185500	2443850800	40600	40600	40600	40600	0
80	20240215	185400	2443850800	40600	40600	40600	40600	0
81	20240215	185300	2443850800	40600	40600	40600	40600	0
82	20240215	185200	2443850800	40600	40600	40600	40600	0
83	20240215	185100	2443850800	40600	40600	40600	40600	0
84	20240215	185000	2443850800	40600	40600	40600	40600	0
85	20240215	184900	2443850800	40600	40600	40600	40600	0
86	20240215	184800	2443850800	40600	40600	40600	40600	0
87	20240215	184700	2443850800	40600	40600	40600	40600	0
88	20240215	184600	2443850800	40600	40600	40600	40600	0
89	20240215	184500	2443850800	40600	40600	40600	40600	0
90	20240215	184400	2443850800	40600	40600	40600	40600	0
91	20240215	184300	2443850800	40600	40600	40600	40600	0
92	20240215	184200	2443850800	40600	40600	40600	40600	3789
93	20240215	184100	2443850800	40600	40600	40600	40600	0
94	20240215	184000	2443850800	40600	40600	40600	40600	0
95	20240215	183900	2443850800	40600	40600	40600	40600	0
96	20240215	183800	2443850800	40600	40600	40600	40600	0
97	20240215	183700	2443850800	40600	40600	40600	40600	0
98	20240215	183600	2443850800	40600	40600	40600	40600	0
99	20240215	183500	2443850800	40600	40600	40600	40600	0
100	20240215	183400	2443850800	40600	40600	40600	40600	0
101	20240215	183300	2443850800	40600	40600	40600	40600	0
102	20240215	183200	2443850800	40600	40600	40600	40600	0
103	20240215	183100	2443850800	40600	40600	40600	40600	0
104	20240215	183000	2443850800	40600	40600	40600	40600	0
105	20240215	182900	2443850800	40600	40600	40600	40600	0
106	20240215	182800	2443850800	40600	40600	40600	40600	0
107	20240215	182700	2443850800	40600	40600	40600	40600	0
108	20240215	182600	2443850800	40600	40600	40600	40600	0
109	20240215	182500	2443850800	40600	40600	40600	40600	0
110	20240215	182400	2443850800	40600	40600	40600	40600	0
111	20240215	182300	2443850800	40600	40600	40600	40600	0
112	20240215	182200	2443850800	40600	40600	40600	40600	0
113	20240215	182100	2443850800	40600	40600	40600	40600	0
114	20240215	182000	2443850800	40600	40600	40600	40600	0
115	20240215	181900	2443850800	40600	40600	40600	40600	0
116	20240215	181800	2443850800	40600	40600	40600	40600	0
117	20240215	181700	2443850800	40600	40600	40600	40600	0
118	20240215	181600	2443850800	40600	40600	40600	40600	0
119	20240215	181500	2443850800	40600	40600	40600	40600	0
120	20240215	181400	2443850800	40600	40600	40600	40600	0
121	20240215	181300	2443850800	40600	40600	40600	40600	0
122	20240215	181200	2443850800	40600	40600	40600	40600	3789
123	20240215	181100	2443850800	40600	40600	40600	40600	0
124	20240215	181000	2443850800	40600	40600	40600	40600	0
125	20240215	180900	2443850800	40600	40600	40600	40600	0
126	20240215	180800	2443850800	40600	40600	40600	40600	0
127	20240215	180700	2443850800	40600	40600	40600	40600	0
128	20240215	180600	2443850800	40600	40600	40600	40600	0
129	20240215	180500	2443850800	40600	40600	40600	40600	0
130	20240215	180400	2443850800	40600	40600	40600	40600	0
131	20240215	180300	2443850800	40600	40600	40600	40600	0
132	20240215	180200	2443850800	40600	40600	40600	40600	0
133	20240215	180100	2443850800	40600	40600	40600	40600	0
134	20240215	180000	2443850800	40600	40600	40600	40600	0
135	20240215	175900	2443850800	40600	40600	40600	40600	0
136	20240215	175800	2443850800	40600	40600	40600	40600	0
137	20240215	175700	2443850800	40600	40600	40600	40600	0
138	20240215	175600	2443850800	40600	40600	40600	40600	0
139	20240215	175500	2443850800	40600	40600	40600	40600	0
140	20240215	175400	2443850800	40600	40600	40600	40600	0
141	20240215	175300	2443850800	40600	40600	40600	40600	0
142	20240215	175200	2443850800	40600	40600	40600	40600	0
143	20240215	175100	2443850800	40600	40600	40600	40600	0
144	20240215	175000	2443850800	40600	40600	40600	40600	0
145	20240215	174900	2443850800	40600	40600	40600	40600	0
146	20240215	174800	2443850800	40600	40600	40600	40600	0
147	20240215	174700	2443850800	40600	40600	40600	40600	0
148	20240215	174600	2443850800	40600	40600	40600	40600	0
149	20240215	174500	2443850800	40600	40600	40600	40600	0
150	20240215	174400	2443850800	40600	40600	40600	40600	0
151	20240215	174300	2443850800	40600	40600	40600	40600	0
152	20240215	174200	2443850800	40600	40600	40600	40600	3789
153	20240215	174100	2443850800	40600	40600	40600	40600	0
154	20240215	174000	2443850800	40600	40600	40600	40600	0
155	20240215	173900	2443850800	40600	40600	40600	40600	0
156	20240215	173800	2443850800	40600	40600	40600	40600	0
157	20240215	173700	2443850800	40600	40600	40600	40600	0
158	20240215	173600	2443850800	40600	40600	40600	40600	0
159	20240215	173500	2443850800	40600	40600	40600	40600	0
160	20240215	173400	2443850800	40600	40600	40600	40600	0
161	20240215	173300	2443850800	40600	40600	40600	40600	0
162	20240215	173200	2443850800	40600	40600	40600	40600	0
163	20240215	173100	2443850800	40600	40600	40600	40600	0
164	20240215	173000	2443850800	40600	40600	40600	40600	0
165	20240215	172900	2443850800	40600	40600	40600	40600	0
166	20240215	172800	2443850800	40600	40600	40600	40600	0
167	20240215	172700	2443850800	40600	40600	40600	40600	0
168	20240215	172600	2443850800	40600	40600	40600	40600	0
169	20240215	172500	2443850800	40600	40600	40600	40600	0
170	20240215	172400	2443850800	40600	40600	40600	40600	0
171	20240215	172300	2443850800	40600	40600	40600	40600	0
172	20240215	172200	2443850800	40600	40600	40600	40600	0
173	20240215	172100	2443850800	40600	40600	40600	40600	0
174	20240215	172000	2443850800	40600	40600	40600	40600	0
175	20240215	171900	2443850800	40600	40600	40600	40600	0
176	20240215	171800	2443850800	40600	40600	40600	40600	0
177	20240215	171700	2443850800	40600	40600	40600	40600	0
178	20240215	171600	2443850800	40600	40600	40600	40600	0
179	20240215	171500	2443850800	40600	40600	40600	40600	0
180	20240215	171400	2443850800	40600	40600	40600	40600	0
181	20240215	171300	2443850800	40600	40600	40600	40600	0
182	20240215	171200	2443850800	40600	40600	40600	40600	3789
183	20240215	171100	2443850800	40600	40600	40600	40600	0
184	20240215	171000	2443850800	40600	40600	40600	40600	0
185	20240215	170900	2443850800	40600	40600	40600	40600	0
186	20240215	170800	2443850800	40600	40600	40600	40600	0
187	20240215	170700	2443850800	40600	40600	40600	40600	0
188	20240215	170600	2443850800	40600	40600	40600	40600	0
189	20240215	170500	2443850800	40600	40600	40600	40600	0
190	20240215	170400	2443850800	40600	40600	40600	40600	0
191	20240215	170300	2443850800	40600	40600	40600	40600	0
192	20240215	170200	2443850800	40600	40600	40600	40600	0
193	20240215	170100	2443850800	40600	40600	40600	40600	0
194	20240215	170000	2443850800	40600	40600	40600	40600	0
195	20240215	165900	2443850800	40600	40600	40600	40600	0
196	20240215	165800	2443850800	40600	40600	40600	40600	0
197	20240215	165700	2443850800	40600	40600	40600	40600	0
198	20240215	165600	2443850800	40600	40600	40600	40600	0
199	20240215	165500	2443850800	40600	40600	40600	40600	0
200	20240215	165400	2443850800	40600	40600	40600	40600	0
201	20240215	165300	2443850800	40600	40600	40600	40600	0
202	20240215	165200	2443850800	40600	40600	40600	40600	0
203	20240215	165100	2443850800	40600	40600	40600	40600	0
204	20240215	165000	2443850800	40600	40600	40600	40600	0
205	20240215	164900	2443850800	40600	40600	40600	40600	0
206	20240215	164800	2443850800	40600	40600	40600	40600	0
207	20240215	164700	2443850800	40600	40600	40600	40600	0
208	20240215	164600	2443850800	40600	40600	40600	40600	0
209	20240215	164500	2443850800	40600	40600	40600	40600	0
210	20240215	164400	2443850800	40600	40600	40600	40600	0
211	20240215	164300	2443850800	40600	40600	40600	40600	0
212	20240215	164200	2443850800	40600	40600	40600	40600	3789
213	20240215	164100	2443850800	40600	40600	40600	40600	0
214	20240215	164000	2443850800	40600	40600	40600	40600	0
215	20240215	163900	2443850800	40600	40600	40600	40600	0
216	20240215	163800	2443850800	40600	40600	40600	40600	0
217	20240215	163700	2443850800	40600	40600	40600	40600	0
218	20240215	163600	2443850800	40600	40600	40600	40600	0
219	20240215	163500	2443850800	40600	40600	40600	40600	0
220	20240215	163400	2443850800	40600	40600	40600	40600	0
221	20240215	163300	2443850800	40600	40600	40600	40600	0
222	20240215	163200	2443850800	40600	40600	40600	40600	0
223	20240215	163100	2443850800	40600	40600	40600	40600	0
224	20240215	163000	2443850800	40600	40600	40600	40600	0
225	20240215	162900	2443850800	40600	40600	40600	40600	0
226	20240215	162800	2443850800	40600	40600	40600	40600	0
227	20240215	162700	2443850800	40600	40600	40600	40600	0
228	20240215	162600	2443850800	40600	40600	40600	40600	0
229	20240215	162500	2443850800	40600	40600	40600	40600	0
230	20240215	162400	2443850800	40600	40600	40600	40600	0
231	20240215	162300	2443850800	40600	40600	40600	40600	0
232	20240215	162200	2443850800	40600	40600	40600	40600	0
233	20240215	162100	2443850800	40600	40600	40600	40600	0
234	20240215	162000	2443850800	40600	40600	40600	40600	0
235	20240215	161900	2443850800	40600	40600	40600	40600	0
236	20240215	161800	2443850800	40600	40600	40600	40600	0
237	20240215	161700	2443850800	40600	40600	40600	40600	0
238	20240215	161600	2443850800	40600	40600	40600	40600	0
239	20240215	161500	2443850800	40600	40600	40600	40600	0
240	20240215	161400	2443850800	40600	40600	40600	40600	0
241	20240215	161300	2443850800	40600	40600	40600	40600	0
242	20240215	161200	2443850800	40600	40600	40600	40600	3789
243	20240215	161100	2443850800	40600	40600	40600	40600	0
244	20240215	161000	2443850800	40600	40600	40600	40600	0
245	20240215	160900	2443850800	40600	40600	40600	40600	0
246	20240215	160800	2443850800	40600	40600	40600	40600	0
247	20240215	160700	2443850800	40600	40600	40600	40600	0
248	20240215	160600	2443850800	40600	40600	40600	40600	0
249	20240215	160500	2443850800	40600	40600	40600	40600	0
250	20240215	160400	2443850800	40600	40600	40600	40600	0
251	20240215	160300	2443850800	40600	40600	40600	40600	0
252	20240215	160200	2443850800	40600	40600	40600	40600	0
253	20240215	160100	2443850800	40600	40600	40600	40600	0
254	20240215	160000	2443850800	40600	40600	40600	40600	0
255	20240215	155900	2443850800	40600	40600	40600	40600	0
256	20240215	155800	2443850800	40600	40600	40600	40600	0
257	20240215	155700	2443850800	40600	40600	40600	40600	0
258	20240215	155600	2443850800	40600	40600	40600	40600	0
259	20240215	155500	2443850800	40600	40600	40600	40600	0
260	20240215	155400	2443850800	40600	40600	40600	40600	0
261	20240215	155300	2443850800	40600	40600	40600	40600	0
262	20240215	155200	2443850800	40600	40600	40600	40600	0
263	20240215	155100	2443850800	40600	40600	40600	40600	0
264	20240215	155000	2443850800	40600	40600	40600	40600	0
265	20240215	154900	2443850800	40600	40600	40600	40600	0
266	20240215	154800	2443850800	40600	40600	40600	40600	0
267	20240215	154700	2443850800	40600	40600	40600	40600	0
268	20240215	154600	2443850800	40600	40600	40600	40600	0
269	20240215	154500	2443850800	40600	40600	40600	40600	0
270	20240215	154400	2443850800	40600	40600	40600	40600	0
271	20240215	154300	2443850800	40600	40600	40600	40600	0
272	20240215	154200	2443850800	40600	40600	40600	40600	3789
273	20240215	154100	2443850800	40600	40600	40600	40600	0
274	20240215	154000	2443850800	40600	40600	40600	40600	0
275	20240215	153900	2443850800	40600	40600	40600	40600	0
276	20240215	153800	2443850800	40600	40600	40600	40600	0
277	20240215	153700	2443850800	40600	40600	40600	40600	0
278	20240215	153600	2443850800	40600	40600	40600	40600	0
279	20240215	153500	2443850800	40600	40600	40600	40600	0
280	20240215	153400	2443850800	40600	40600	40600	40600	0
281	20240215	153300	2443850800	40600	40600	40600	40600	0
282	20240215	153200	2443850800	40600	40600	40600	40600	0
283	20240215	153100	2443850800	40600	40600	40600	40600	0
284	20240215	153000	2443850800	40600	40600	40600	40600	3789
285	20240215	152900	2290017400	40650	40650	40650	40650	0
286	20240215	152800	2290017400	40650	40650	40650	40650	0
287	20240215	152700	2290017400	40650	40650	40650	40650	0
288	20240215	152600	2290017400	40650	40650	40650	40650	0
289	20240215	152500	2290017400	40650	40650	40650	40650	0
290	20240215	152400	2290017400	40650	40650	40650	40650	0
291	20240215	152300	2290017400	40650	40650	40650	40650	0
292	20240215	152200	2290017400	40650	40650	40650	40650	0
293	20240215	152100	2290017400	40650	40650	40650	40650	0
294	20240215	152000	2290017400	40650	40650	40650	40650	0
295	20240215	151900	2290017400	40650	40700	40750	40650	417
296	20240215	151800	2273044600	40700	40650	40700	40650	62
297	20240215	151700	2270522500	40700	40650	40700	40650	97
298	20240215	151600	2266575300	40700	40700	40700	40650	120
299	20240215	151500	2261691500	40700	40700	40700	40650	232
300	20240215	151400	2252249300	40650	40650	40700	40650	318
301	20240215	151300	2239319100	40650	40650	40650	40600	126
302	20240215	151200	2234197400	40600	40650	40650	40600	959
303	20240215	151100	2195259750	40600	40650	40650	40600	12
304	20240215	151000	2194772150	40650	40700	40700	40650	387
305	20240215	150900	2179040250	40650	40650	40650	40650	20
306	20240215	150800	2178227250	40650	40650	40650	40650	1671
307	20240215	150700	2110301100	40650	40650	40650	40650	162
308	20240215	150600	2103715800	40650	40650	40650	40650	1
309	20240215	150500	2103675150	40600	40600	40600	40600	110
310	20240215	150400	2099209150	40650	40650	40650	40650	493
311	20240215	150300	2079168700	40650	40600	40650	40600	8
312	20240215	150200	2078843550	40650	40650	40650	40650	38
313	20240215	150100	2077298850	40600	40650	40650	40600	40
314	20240215	150000	2075673350	40650	40650	40650	40650	1
315	20240215	145900	2075632700	40650	40650	40650	40600	36
316	20240215	145800	2074169350	40650	40650	40650	40600	27
317	20240215	145700	2073071850	40600	40600	40600	40600	16
318	20240215	145600	2072422250	40600	40650	40650	40600	49
319	20240215	145500	2070431150	40650	40650	40650	40650	42
320	20240215	145400	2068723850	40650	40650	40650	40650	134
321	20240215	145300	2063276750	40650	40650	40650	40650	0
322	20240215	145200	2063276750	40650	40650	40650	40650	112
323	20240215	145100	2058723950	40650	40650	40650	40650	35
324	20240215	145000	2057301200	40650	40650	40650	40650	34
325	20240215	144900	2055919100	40650	40600	40650	40600	312
326	20240215	144800	2043237150	40650	40600	40650	40600	28
327	20240215	144700	2042099050	40600	40600	40650	40600	243
328	20240215	144600	2032231350	40600	40650	40650	40600	46
329	20240215	144500	2030362200	40650	40650	40650	40650	84
330	20240215	144400	2026947600	40650	40650	40650	40650	27
331	20240215	144300	2025850050	40600	40650	40650	40600	109
332	20240215	144200	2021421700	40650	40650	40650	40650	41
333	20240215	144100	2019755050	40650	40600	40650	40600	106
334	20240215	144000	2015451350	40650	40600	40650	40600	5
335	20240215	143900	2015248200	40600	40600	40600	40600	28
336	20240215	143800	2014111400	40600	40600	40600	40600	1227
337	20240215	143700	1964295200	40600	40600	40600	40600	2
338	20240215	143600	1964214000	40650	40650	40650	40600	206
339	20240215	143500	1955845150	40650	40650	40650	40650	41
340	20240215	143400	1954178500	40650	40650	40650	40650	51
341	20240215	143300	1952105350	40650	40650	40650	40650	246
342	20240215	143200	1942105450	40600	40600	40600	40600	1
343	20240215	143100	1942064850	40650	40650	40650	40600	79
344	20240215	143000	1938853550	40650	40650	40650	40650	25
345	20240215	142900	1937837300	40650	40650	40650	40600	120
346	20240215	142800	1932959600	40650	40650	40650	40650	0
347	20240215	142700	1932959600	40650	40650	40650	40600	31
348	20240215	142600	1931699500	40650	40650	40650	40650	86
349	20240215	142500	1928203600	40650	40650	40650	40650	0
350	20240215	142400	1928203600	40650	40650	40650	40650	6
351	20240215	142300	1927959700	40650	40600	40650	40600	65
352	20240215	142200	1925318300	40600	40650	40650	40600	130
353	20240215	142100	1920033850	40650	40650	40650	40650	30
354	20240215	142000	1918814350	40650	40650	40650	40600	19
355	20240215	141900	1918042500	40650	40650	40650	40600	38
356	20240215	141800	1916497850	40650	40650	40650	40650	29
357	20240215	141700	1915319000	40600	40600	40600	40600	3
358	20240215	141600	1915197200	40600	40600	40600	40600	0
359	20240215	141500	1915197200	40600	40600	40650	40600	25
360	20240215	141400	1914182100	40650	40650	40650	40650	20
361	20240215	141300	1913369100	40650	40600	40650	40600	4
362	20240215	141200	1913206550	40650	40650	40650	40650	62
363	20240215	141100	1910686250	40600	40650	40650	40600	336
364	20240215	141000	1897037850	40650	40650	40650	40650	113
365	20240215	140900	1892444400	40650	40600	40650	40600	1142
366	20240215	140800	1846023600	40600	40600	40600	40600	23
367	20240215	140700	1845089800	40650	40650	40650	40650	1
368	20240215	140600	1845049150	40650	40650	40650	40650	11
369	20240215	140500	1844602000	40650	40650	40650	40650	198
370	20240215	140400	1836553300	40650	40650	40650	40650	29
371	20240215	140300	1835374450	40650	40650	40650	40600	336
372	20240215	140200	1821728200	40650	40650	40650	40650	0
373	20240215	140100	1821728200	40650	40650	40650	40650	46
374	20240215	140000	1819858300	40600	40600	40600	40600	0
375	20240215	135900	1819858300	40600	40600	40600	40600	0
376	20240215	135800	1819858300	40600	40600	40600	40600	2
377	20240215	135700	1819777100	40650	40650	40650	40600	26
378	20240215	135600	1818720300	40650	40600	40650	40600	136
379	20240215	135500	1813193600	40650	40650	40650	40650	546
380	20240215	135400	1790998700	40600	40650	40650	40600	178
381	20240215	135300	1783768000	40650	40650	40650	40600	154
382	20240215	135200	1777510400	40650	40650	40650	40650	346
383	20240215	135100	1763445500	40650	40600	40650	40600	3
384	20240215	135000	1763323600	40650	40650	40650	40650	2
385	20240215	134900	1763242300	40650	40650	40650	40650	1
386	20240215	134800	1763201650	40650	40600	40650	40600	56
387	20240215	134700	1760927750	40600	40650	40650	40600	86
388	20240215	134600	1757434350	40650	40650	40650	40650	22
389	20240215	134500	1756540050	40650	40600	40650	40600	8
390	20240215	134400	1756214900	40650	40650	40650	40650	0
391	20240215	134300	1756214900	40650	40650	40650	40650	16
392	20240215	134200	1755564500	40600	40600	40600	40600	0
393	20240215	134100	1755564500	40600	40600	40600	40600	0
394	20240215	134000	1755564500	40600	40650	40650	40600	3
395	20240215	133900	1755442600	40650	40650	40650	40650	0
396	20240215	133800	1755442600	40650	40650	40650	40650	0
397	20240215	133700	1755442600	40650	40650	40650	40650	76
398	20240215	133600	1752353200	40650	40650	40650	40650	0
399	20240215	133500	1752353200	40650	40650	40650	40650	3
400	20240215	133400	1752231250	40650	40650	40650	40650	28
401	20240215	133300	1751093050	40650	40650	40650	40650	3
402	20240215	133200	1750971100	40650	40650	40650	40650	37
403	20240215	133100	1749467050	40600	40650	40650	40600	29
404	20240215	133000	1748288300	40650	40650	40650	40650	100
405	20240215	132900	1744223300	40650	40650	40650	40650	2
406	20240215	132800	1744142000	40650	40650	40650	40650	2
407	20240215	132700	1744060700	40650	40650	40650	40650	2
408	20240215	132600	1743979400	40600	40600	40600	40600	8
409	20240215	132500	1743654600	40650	40600	40650	40600	35
410	20240215	132400	1742232600	40650	40650	40650	40650	31
411	20240215	132300	1740972450	40650	40650	40650	40650	141
412	20240215	132200	1735240800	40650	40650	40650	40650	337
413	20240215	132100	1721541750	40700	40700	40700	40700	1
414	20240215	132000	1721501050	40650	40650	40650	40650	0
415	20240215	131900	1721501050	40650	40650	40650	40650	8
416	20240215	131800	1721175850	40650	40650	40650	40650	108
417	20240215	131700	1716785650	40650	40650	40650	40650	140
418	20240215	131600	1711094650	40650	40650	40650	40650	49
419	20240215	131500	1709102800	40650	40650	40650	40650	70
420	20240215	131400	1706257300	40650	40650	40650	40650	300
421	20240215	131300	1694062300	40650	40650	40650	40650	280
422	20240215	131200	1682680300	40650	40650	40650	40650	1165
423	20240215	131100	1635323050	40700	40650	40700	40650	7
424	20240215	131000	1635038400	40650	40650	40650	40650	0
425	20240215	130900	1635038400	40650	40650	40650	40650	202
426	20240215	130800	1626827100	40650	40650	40650	40650	0
427	20240215	130700	1626827100	40650	40650	40650	40650	0
428	20240215	130600	1626827100	40650	40650	40650	40650	150
429	20240215	130500	1620729600	40650	40650	40650	40650	3
430	20240215	130400	1620607650	40700	40650	40700	40650	105
431	20240215	130300	1616334400	40650	40650	40650	40650	0
432	20240215	130200	1616334400	40650	40650	40650	40650	0
433	20240215	130100	1616334400	40650	40700	40700	40650	5
434	20240215	130000	1616131000	40700	40700	40700	40700	1
435	20240215	125900	1616090300	40650	40650	40650	40650	11
436	20240215	125800	1615643150	40650	40650	40650	40650	3
437	20240215	125700	1615521200	40650	40650	40650	40650	9
438	20240215	125600	1615155350	40650	40700	40700	40650	209
439	20240215	125500	1606650450	40700	40650	40700	40650	310
440	20240215	125400	1594048350	40650	40650	40650	40650	30
441	20240215	125300	1592828850	40700	40700	40700	40700	0
442	20240215	125200	1592828850	40700	40650	40700	40650	42
443	20240215	125100	1591119650	40650	40650	40650	40650	391
444	20240215	125000	1575225500	40600	40650	40650	40600	13
445	20240215	124900	1574697250	40600	40650	40650	40600	4
446	20240215	124800	1574534800	40650	40650	40650	40650	14
447	20240215	124700	1573965700	40650	40650	40650	40650	65
448	20240215	124600	1571323450	40650	40650	40650	40650	31
449	20240215	124500	1570063300	40650	40650	40650	40600	45
450	20240215	124400	1568234100	40650	40700	40700	40650	18
451	20240215	124300	1567501900	40650	40650	40650	40650	0
452	20240215	124200	1567501900	40650	40650	40650	40650	9
453	20240215	124100	1567136050	40650	40650	40650	40650	134
454	20240215	124000	1561688950	40650	40650	40650	40650	54
455	20240215	123900	1559493850	40650	40650	40650	40650	4
456	20240215	123800	1559331250	40650	40650	40650	40650	29
457	20240215	123700	1558152400	40650	40650	40650	40650	7
458	20240215	123600	1557867850	40650	40650	40650	40650	208
459	20240215	123500	1549412650	40650	40650	40650	40650	35
460	20240215	123400	1547989900	40650	40650	40650	40650	72
461	20240215	123300	1545063100	40650	40650	40700	40650	42
462	20240215	123200	1543353850	40650	40700	40700	40650	243
463	20240215	123100	1533475850	40700	40650	40700	40650	5
464	20240215	123000	1533272500	40650	40650	40650	40650	5
465	20240215	122900	1533069250	40700	40650	40700	40650	38
466	20240215	122800	1531523300	40650	40650	40650	40650	6
467	20240215	122700	1531279400	40650	40650	40650	40650	93
468	20240215	122600	1527498950	40600	40600	40600	40600	5
469	20240215	122500	1527295950	40700	40650	40700	40650	79
470	20240215	122400	1524084550	40650	40650	40650	40650	731
471	20240215	122300	1494369400	40650	40650	40700	40650	10
472	20240215	122200	1493962800	40650	40700	40700	40650	39
473	20240215	122100	1492375600	40650	40650	40650	40650	171
474	20240215	122000	1485424450	40650	40650	40650	40650	0
475	20240215	121900	1485424450	40650	40650	40650	40650	7
476	20240215	121800	1485139900	40650	40650	40650	40650	12
477	20240215	121700	1484652100	40650	40650	40650	40650	1
478	20240215	121600	1484611450	40650	40650	40650	40650	9
479	20240215	121500	1484245600	40650	40650	40650	40650	0
480	20240215	121400	1484245600	40650	40650	40650	40650	12
481	20240215	121300	1483757800	40700	40700	40700	40700	40
482	20240215	121200	1482129800	40700	40700	40700	40650	47
483	20240215	121100	1480217100	40650	40650	40650	40650	4
484	20240215	121000	1480054500	40650	40650	40650	40650	6
485	20240215	120900	1479810600	40650	40650	40650	40650	7
486	20240215	120800	1479526050	40650	40650	40650	40650	3
487	20240215	120700	1479404100	40650	40700	40700	40650	42
488	20240215	120600	1477695150	40650	40650	40650	40650	7
489	20240215	120500	1477410600	40650	40650	40650	40650	37
490	20240215	120400	1475906550	40650	40650	40650	40600	397
491	20240215	120300	1459768600	40650	40650	40650	40650	6
492	20240215	120200	1459524700	40600	40600	40600	40600	103
493	20240215	120100	1455342900	40600	40600	40600	40600	6
494	20240215	120000	1455099300	40600	40600	40600	40600	6
495	20240215	115900	1454855700	40600	40600	40650	40600	13
496	20240215	115800	1454327650	40600	40650	40650	40600	10
497	20240215	115700	1453921600	40650	40600	40650	40600	64
498	20240215	115600	1451320100	40650	40650	40650	40600	341
499	20240215	115500	1437470650	40650	40600	40650	40600	84
500	20240215	115400	1434056100	40650	40600	40650	40600	35
501	20240215	115300	1432633650	40650	40600	40650	40600	33
502	20240215	115200	1431292400	40600	40650	40650	40600	414
503	20240215	115100	1414463500	40650	40650	40650	40650	232
504	20240215	115000	1405032700	40650	40650	40650	40650	30
505	20240215	114900	1403813200	40650	40700	40700	40650	33
506	20240215	114800	1402470250	40650	40650	40650	40650	9
507	20240215	114700	1402104400	40650	40650	40650	40650	20
508	20240215	114600	1401291400	40650	40650	40650	40650	37
509	20240215	114500	1399787350	40650	40650	40700	40650	42
510	20240215	114400	1398078500	40650	40650	40650	40650	6
511	20240215	114300	1397834600	40650	40700	40700	40650	4
512	20240215	114200	1397671950	40700	40650	40700	40650	51
513	20240215	114100	1395596800	40650	40650	40650	40650	0
514	20240215	114000	1395596800	40650	40650	40700	40650	47
515	20240215	113900	1393684100	40700	40700	40700	40700	34
516	20240215	113800	1392300300	40700	40650	40700	40650	117
517	20240215	113700	1387542250	40650	40650	40650	40650	13
518	20240215	113600	1387013800	40650	40700	40700	40650	234
519	20240215	113500	1377500400	40700	40650	40700	40650	18
520	20240215	113400	1376768200	40650	40650	40650	40650	251
521	20240215	113300	1366565050	40650	40650	40650	40650	209
522	20240215	113200	1358069200	40700	40700	40700	40700	40
523	20240215	113100	1356441200	40650	40700	40700	40650	61
524	20240215	113000	1353958750	40650	40650	40700	40650	39
525	20240215	112900	1352372000	40650	40650	40650	40650	8
526	20240215	112800	1352046800	40650	40650	40700	40650	255
527	20240215	112700	1341681000	40650	40650	40650	40650	10
528	20240215	112600	1341274500	40650	40700	40700	40650	8
529	20240215	112500	1340949050	40650	40650	40650	40650	10
530	20240215	112400	1340542550	40650	40650	40650	40650	34
531	20240215	112300	1339160450	40700	40700	40700	40650	27
532	20240215	112200	1338061850	40700	40700	40700	40700	1
533	20240215	112100	1338021150	40650	40650	40700	40650	39
534	20240215	112000	1336434300	40650	40650	40650	40650	3
535	20240215	111900	1336312350	40650	40650	40650	40650	8
536	20240215	111800	1335987150	40650	40600	40650	40600	184
537	20240215	111700	1328507600	40650	40650	40650	40650	62
538	20240215	111600	1325987300	40650	40650	40650	40650	89
539	20240215	111500	1322369450	40650	40650	40650	40650	0
540	20240215	111400	1322369450	40650	40650	40650	40650	5
541	20240215	111300	1322166200	40650	40600	40650	40600	101
542	20240215	111200	1318060750	40600	40600	40600	40600	37
543	20240215	111100	1316558550	40600	40600	40600	40600	13
544	20240215	111000	1316030750	40650	40650	40650	40650	1263
545	20240215	110900	1264689800	40650	40650	40650	40650	118
546	20240215	110800	1259893100	40650	40700	40700	40650	702
547	20240215	110700	1231356700	40700	40700	40700	40650	15
548	20240215	110600	1230746250	40650	40650	40700	40650	444
549	20240215	110500	1212676000	40650	40650	40650	40650	10
550	20240215	110400	1212269500	40650	40650	40650	40650	10
551	20240215	110300	1211863000	40700	40650	40700	40650	9
552	20240215	110200	1211497100	40650	40650	40700	40650	572
553	20240215	110100	1188220300	40650	40650	40700	40650	104
554	20240215	110000	1183992650	40650	40650	40700	40650	69
555	20240215	105900	1181187700	40650	40650	40650	40650	5
556	20240215	105800	1180984450	40650	40650	40650	40650	7
557	20240215	105700	1180699900	40650	40650	40650	40650	278
558	20240215	105600	1169399200	40650	40650	40700	40650	1124
559	20240215	105500	1123708450	40700	40700	40700	40700	109
560	20240215	105400	1119272150	40750	40700	40750	40700	13
561	20240215	105300	1118743000	40650	40700	40750	40650	14
562	20240215	105200	1118173100	40650	40700	40700	40650	109
563	20240215	105100	1113737000	40650	40700	40700	40650	158
564	20240215	105000	1107306800	40700	40700	40700	40700	7
565	20240215	104900	1107021900	40700	40700	40700	40700	6
566	20240215	104800	1106777700	40700	40700	40750	40700	56
567	20240215	104700	1104496000	40700	40700	40700	40700	56
568	20240215	104600	1102216800	40750	40750	40750	40750	1
569	20240215	104500	1102176050	40700	40700	40700	40700	35
570	20240215	104400	1100751550	40700	40750	40750	40700	6
571	20240215	104300	1100507300	40700	40700	40700	40700	38
572	20240215	104200	1098960700	40700	40700	40750	40700	70
573	20240215	104100	1096111150	40700	40700	40700	40700	9
574	20240215	104000	1095744850	40700	40700	40750	40700	5
575	20240215	103900	1095541300	40700	40750	40750	40700	200
576	20240215	103800	1087396800	40750	40750	40750	40750	28
577	20240215	103700	1086255800	40750	40700	40750	40700	59
578	20240215	103600	1083852000	40750	40700	40750	40700	91
579	20240215	103500	1080147500	40700	40800	40800	40700	157
580	20240215	103400	1073757500	40700	40700	40800	40700	12
581	20240215	103300	1073268900	40700	40750	40800	40700	206
582	20240215	103200	1064882900	40750	40750	40750	40750	138
583	20240215	103100	1059259400	40750	40750	40750	40750	610
584	20240215	103000	1034401900	40750	40700	40750	40700	165
585	20240215	102900	1027684650	40700	40700	40700	40700	5
586	20240215	102800	1027481150	40700	40750	40750	40700	502
587	20240215	102700	1007034400	40750	40750	40750	40750	19
588	20240215	102600	1006260150	40750	40700	40750	40700	1091
589	20240215	102500	961802150	40800	40750	40800	40750	36
590	20240215	102400	960333950	40750	40750	40750	40750	28
591	20240215	102300	959192950	40750	40700	40750	40700	135
592	20240215	102200	953691850	40750	40750	40750	40750	28
593	20240215	102100	952550850	40750	40700	40750	40700	62
594	20240215	102000	950026050	40700	40700	40750	40700	432
595	20240215	101900	932424250	40700	40750	40750	40700	157
596	20240215	101800	926034250	40700	40750	40750	40700	171
597	20240215	101700	919074300	40750	40750	40750	40750	33
598	20240215	101600	917729550	40750	40700	40750	40700	83
599	20240215	101500	914351400	40700	40750	40750	40700	263
600	20240215	101400	903646800	40750	40750	40750	40750	1
601	20240215	101300	903606050	40750	40700	40750	40700	90
602	20240215	101200	899941300	40700	40750	40750	40700	5
603	20240215	101100	899737750	40750	40750	40750	40750	349
604	20240215	101000	885516000	40750	40750	40750	40750	0
605	20240215	100900	885516000	40750	40800	40800	40750	243
606	20240215	100800	875613500	40800	40800	40800	40800	15
607	20240215	100700	875001500	40800	40750	40800	40750	43
608	20240215	100600	873249200	40750	40750	40750	40750	205
609	20240215	100500	864895450	40750	40750	40750	40750	4
610	20240215	100400	864732450	40750	40750	40750	40750	105
611	20240215	100300	860453700	40750	40750	40750	40750	0
612	20240215	100200	860453700	40750	40800	40800	40750	6
613	20240215	100100	860209150	40750	40750	40750	40750	51
614	20240215	100000	858130900	40750	40800	40800	40750	58
615	20240215	095900	855764650	40800	40750	40800	40750	127
616	20240215	095800	850584400	40750	40750	40750	40750	52
617	20240215	095700	848465400	40750	40800	40800	40750	82
618	20240215	095600	845121150	40800	40750	40800	40750	2649
619	20240215	095500	737168800	40750	40700	40750	40700	105
620	20240215	095400	732890300	40700	40700	40700	40700	0
621	20240215	095300	732890300	40700	40700	40700	40700	10
622	20240215	095200	732483300	40700	40700	40750	40700	36
623	20240215	095100	731017100	40700	40700	40700	40700	2
624	20240215	095000	730935700	40700	40700	40700	40700	3
625	20240215	094900	730813600	40700	40750	40750	40700	47
626	20240215	094800	728898850	40750	40700	40750	40700	15
627	20240215	094700	728287850	40700	40700	40700	40700	37
628	20240215	094600	726781950	40700	40700	40700	40700	4
629	20240215	094500	726619150	40700	40700	40700	40700	8
630	20240215	094400	726293550	40700	40700	40700	40700	7
631	20240215	094300	726008650	40700	40650	40700	40650	599
632	20240215	094200	701631200	40650	40700	40700	40650	45
633	20240215	094100	699801450	40650	40650	40650	40650	4
634	20240215	094000	699638850	40650	40700	40700	40650	115
635	20240215	093900	694958500	40750	40700	40750	40700	14
636	20240215	093800	694388650	40650	40750	40750	40650	4
637	20240215	093700	694225850	40650	40700	40700	40650	159
638	20240215	093600	687757350	40700	40700	40700	40650	9
639	20240215	093500	687391350	40700	40700	40700	40650	585
640	20240215	093400	663583250	40700	40850	40850	40700	3995
641	20240215	093300	500726000	40800	40850	40850	40800	15
642	20240215	093200	500113450	40850	40850	40850	40850	0
643	20240215	093100	500113450	40850	40800	40850	40800	103
644	20240215	093000	495911000	40800	40800	40850	40750	351
645	20240215	092900	481591700	40800	40800	40800	40800	89
646	20240215	092800	477960500	40800	40750	40800	40750	223
647	20240215	092700	468872200	40750	40750	40750	40750	1
648	20240215	092600	468831450	40800	40800	40800	40750	70
649	20240215	092500	465975600	40800	40800	40800	40750	435
650	20240215	092400	448241800	40750	40800	40800	40750	47
651	20240215	092300	446324900	40750	40750	40750	40750	218
652	20240215	092200	437441400	40800	40800	40800	40800	41
653	20240215	092100	435768600	40800	40750	40800	40750	5
654	20240215	092000	435564800	40750	40800	40800	40750	290
655	20240215	091900	423733500	40800	40850	40850	40800	131
656	20240215	091800	418382300	40850	40900	40900	40850	83
657	20240215	091700	414991650	40850	40800	40850	40800	234
658	20240215	091600	405433250	40800	40900	40900	40800	879
659	20240215	091500	369522400	40900	40900	40900	40900	113
660	20240215	091400	364900700	40950	40950	40950	40950	238
661	20240215	091300	355154600	40950	40950	40950	40950	199
662	20240215	091200	347005550	40900	40850	40900	40800	158
663	20240215	091100	340550250	40850	40800	40850	40800	177
664	20240215	091000	333322150	40800	40750	40800	40750	264
665	20240215	090900	322551650	40750	40800	40800	40750	35
666	20240215	090800	321124000	40800	40800	40800	40750	244
667	20240215	090700	311169000	40800	40750	40800	40750	189
668	20240215	090600	303463250	40750	40800	40800	40750	152
669	20240215	090500	297262250	40800	40800	40800	40750	267
670	20240215	090400	286369700	40800	40850	40850	40800	703
671	20240215	090300	257662650	40850	40900	40950	40800	139
672	20240215	090200	251981700	40900	40900	40950	40900	250
673	20240215	090100	241752450	40950	40900	40950	40700	2661
674	20240215	090000	133297800	40750	41000	41000	40750	3255