KissMeData/005720/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184500	150273840	4450	4450	4450	4450	894
3	20240215	184400	150273840	4450	4450	4450	4450	0
4	20240215	184300	150273840	4450	4450	4450	4450	0
5	20240215	184200	150273840	4450	4450	4450	4450	0
6	20240215	184100	150273840	4450	4450	4450	4450	0
7	20240215	184000	150273840	4450	4450	4450	4450	0
8	20240215	183900	150273840	4450	4450	4450	4450	0
9	20240215	183800	150273840	4450	4450	4450	4450	0
10	20240215	183700	150273840	4450	4450	4450	4450	0
11	20240215	183600	150273840	4450	4450	4450	4450	0
12	20240215	183500	150273840	4450	4450	4450	4450	0
13	20240215	183400	150273840	4450	4450	4450	4450	0
14	20240215	183300	150273840	4450	4450	4450	4450	0
15	20240215	183200	150273840	4450	4450	4450	4450	0
16	20240215	183100	150273840	4450	4450	4450	4450	0
17	20240215	183000	150273840	4450	4450	4450	4450	0
18	20240215	182900	150273840	4450	4450	4450	4450	0
19	20240215	182800	150273840	4450	4450	4450	4450	0
20	20240215	182700	150273840	4450	4450	4450	4450	0
21	20240215	182600	150273840	4450	4450	4450	4450	0
22	20240215	182500	150273840	4450	4450	4450	4450	0
23	20240215	182400	150273840	4450	4450	4450	4450	0
24	20240215	182300	150273840	4450	4450	4450	4450	0
25	20240215	182200	150273840	4450	4450	4450	4450	0
26	20240215	182100	150273840	4450	4450	4450	4450	0
27	20240215	182000	150273840	4450	4450	4450	4450	0
28	20240215	181900	150273840	4450	4450	4450	4450	0
29	20240215	181800	150273840	4450	4450	4450	4450	0
30	20240215	181700	150273840	4450	4450	4450	4450	0
31	20240215	181600	150273840	4450	4450	4450	4450	0
32	20240215	181500	150273840	4450	4450	4450	4450	894
33	20240215	181400	150273840	4450	4450	4450	4450	0
34	20240215	181300	150273840	4450	4450	4450	4450	0
35	20240215	181200	150273840	4450	4450	4450	4450	0
36	20240215	181100	150273840	4450	4450	4450	4450	0
37	20240215	181000	150273840	4450	4450	4450	4450	0
38	20240215	180900	150273840	4450	4450	4450	4450	0
39	20240215	180800	150273840	4450	4450	4450	4450	0
40	20240215	180700	150273840	4450	4450	4450	4450	0
41	20240215	180600	150273840	4450	4450	4450	4450	0
42	20240215	180500	150273840	4450	4450	4450	4450	0
43	20240215	180400	150273840	4450	4450	4450	4450	0
44	20240215	180300	150273840	4450	4450	4450	4450	0
45	20240215	180200	150273840	4450	4450	4450	4450	0
46	20240215	180100	150273840	4450	4450	4450	4450	0
47	20240215	180000	150273840	4450	4450	4450	4450	0
48	20240215	175900	150273840	4450	4450	4450	4450	0
49	20240215	175800	150273840	4450	4450	4450	4450	0
50	20240215	175700	150273840	4450	4450	4450	4450	0
51	20240215	175600	150273840	4450	4450	4450	4450	0
52	20240215	175500	150273840	4450	4450	4450	4450	0
53	20240215	175400	150273840	4450	4450	4450	4450	0
54	20240215	175300	150273840	4450	4450	4450	4450	0
55	20240215	175200	150273840	4450	4450	4450	4450	0
56	20240215	175100	150273840	4450	4450	4450	4450	0
57	20240215	175000	150273840	4450	4450	4450	4450	0
58	20240215	174900	150273840	4450	4450	4450	4450	0
59	20240215	174800	150273840	4450	4450	4450	4450	0
60	20240215	174700	150273840	4450	4450	4450	4450	0
61	20240215	174600	150273840	4450	4450	4450	4450	0
62	20240215	174500	150273840	4450	4450	4450	4450	894
63	20240215	174400	150273840	4450	4450	4450	4450	0
64	20240215	174300	150273840	4450	4450	4450	4450	0
65	20240215	174200	150273840	4450	4450	4450	4450	0
66	20240215	174100	150273840	4450	4450	4450	4450	0
67	20240215	174000	150273840	4450	4450	4450	4450	0
68	20240215	173900	150273840	4450	4450	4450	4450	0
69	20240215	173800	150273840	4450	4450	4450	4450	0
70	20240215	173700	150273840	4450	4450	4450	4450	0
71	20240215	173600	150273840	4450	4450	4450	4450	0
72	20240215	173500	150273840	4450	4450	4450	4450	0
73	20240215	173400	150273840	4450	4450	4450	4450	0
74	20240215	173300	150273840	4450	4450	4450	4450	0
75	20240215	173200	150273840	4450	4450	4450	4450	0
76	20240215	173100	150273840	4450	4450	4450	4450	0
77	20240215	173000	150273840	4450	4450	4450	4450	0
78	20240215	172900	150273840	4450	4450	4450	4450	0
79	20240215	172800	150273840	4450	4450	4450	4450	0
80	20240215	172700	150273840	4450	4450	4450	4450	0
81	20240215	172600	150273840	4450	4450	4450	4450	0
82	20240215	172500	150273840	4450	4450	4450	4450	0
83	20240215	172400	150273840	4450	4450	4450	4450	0
84	20240215	172300	150273840	4450	4450	4450	4450	0
85	20240215	172200	150273840	4450	4450	4450	4450	0
86	20240215	172100	150273840	4450	4450	4450	4450	0
87	20240215	172000	150273840	4450	4450	4450	4450	0
88	20240215	171900	150273840	4450	4450	4450	4450	0
89	20240215	171800	150273840	4450	4450	4450	4450	0
90	20240215	171700	150273840	4450	4450	4450	4450	0
91	20240215	171600	150273840	4450	4450	4450	4450	0
92	20240215	171500	150273840	4450	4450	4450	4450	894
93	20240215	171400	150273840	4450	4450	4450	4450	0
94	20240215	171300	150273840	4450	4450	4450	4450	0
95	20240215	171200	150273840	4450	4450	4450	4450	0
96	20240215	171100	150273840	4450	4450	4450	4450	0
97	20240215	171000	150273840	4450	4450	4450	4450	0
98	20240215	170900	150273840	4450	4450	4450	4450	0
99	20240215	170800	150273840	4450	4450	4450	4450	0
100	20240215	170700	150273840	4450	4450	4450	4450	0
101	20240215	170600	150273840	4450	4450	4450	4450	0
102	20240215	170500	150273840	4450	4450	4450	4450	0
103	20240215	170400	150273840	4450	4450	4450	4450	0
104	20240215	170300	150273840	4450	4450	4450	4450	0
105	20240215	170200	150273840	4450	4450	4450	4450	0
106	20240215	170100	150273840	4450	4450	4450	4450	0
107	20240215	170000	150273840	4450	4450	4450	4450	0
108	20240215	165900	150273840	4450	4450	4450	4450	0
109	20240215	165800	150273840	4450	4450	4450	4450	0
110	20240215	165700	150273840	4450	4450	4450	4450	0
111	20240215	165600	150273840	4450	4450	4450	4450	0
112	20240215	165500	150273840	4450	4450	4450	4450	0
113	20240215	165400	150273840	4450	4450	4450	4450	0
114	20240215	165300	150273840	4450	4450	4450	4450	0
115	20240215	165200	150273840	4450	4450	4450	4450	0
116	20240215	165100	150273840	4450	4450	4450	4450	0
117	20240215	165000	150273840	4450	4450	4450	4450	0
118	20240215	164900	150273840	4450	4450	4450	4450	0
119	20240215	164800	150273840	4450	4450	4450	4450	0
120	20240215	164700	150273840	4450	4450	4450	4450	0
121	20240215	164600	150273840	4450	4450	4450	4450	0
122	20240215	164500	150273840	4450	4450	4450	4450	894
123	20240215	164400	150273840	4450	4450	4450	4450	0
124	20240215	164300	150273840	4450	4450	4450	4450	0
125	20240215	164200	150273840	4450	4450	4450	4450	0
126	20240215	164100	150273840	4450	4450	4450	4450	0
127	20240215	164000	150273840	4450	4450	4450	4450	0
128	20240215	163900	150273840	4450	4450	4450	4450	0
129	20240215	163800	150273840	4450	4450	4450	4450	0
130	20240215	163700	150273840	4450	4450	4450	4450	0
131	20240215	163600	150273840	4450	4450	4450	4450	0
132	20240215	163500	150273840	4450	4450	4450	4450	0
133	20240215	163400	150273840	4450	4450	4450	4450	0
134	20240215	163300	150273840	4450	4450	4450	4450	0
135	20240215	163200	150273840	4450	4450	4450	4450	0
136	20240215	163100	150273840	4450	4450	4450	4450	0
137	20240215	163000	150273840	4450	4450	4450	4450	0
138	20240215	162900	150273840	4450	4450	4450	4450	0
139	20240215	162800	150273840	4450	4450	4450	4450	0
140	20240215	162700	150273840	4450	4450	4450	4450	0
141	20240215	162600	150273840	4450	4450	4450	4450	0
142	20240215	162500	150273840	4450	4450	4450	4450	0
143	20240215	162400	150273840	4450	4450	4450	4450	0
144	20240215	162300	150273840	4450	4450	4450	4450	0
145	20240215	162200	150273840	4450	4450	4450	4450	0
146	20240215	162100	150273840	4450	4450	4450	4450	0
147	20240215	162000	150273840	4450	4450	4450	4450	0
148	20240215	161900	150273840	4450	4450	4450	4450	0
149	20240215	161800	150273840	4450	4450	4450	4450	0
150	20240215	161700	150273840	4450	4450	4450	4450	0
151	20240215	161600	150273840	4450	4450	4450	4450	0
152	20240215	161500	150273840	4450	4450	4450	4450	894
153	20240215	161400	150273840	4450	4450	4450	4450	0
154	20240215	161300	150273840	4450	4450	4450	4450	0
155	20240215	161200	150273840	4450	4450	4450	4450	0
156	20240215	161100	150273840	4450	4450	4450	4450	0
157	20240215	161000	150273840	4450	4450	4450	4450	0
158	20240215	160900	150273840	4450	4450	4450	4450	0
159	20240215	160800	150273840	4450	4450	4450	4450	0
160	20240215	160700	150273840	4450	4450	4450	4450	0
161	20240215	160600	150273840	4450	4450	4450	4450	0
162	20240215	160500	150273840	4450	4450	4450	4450	0
163	20240215	160400	150273840	4450	4450	4450	4450	0
164	20240215	160300	150273840	4450	4450	4450	4450	0
165	20240215	160200	150273840	4450	4450	4450	4450	0
166	20240215	160100	150273840	4450	4450	4450	4450	0
167	20240215	160000	150273840	4450	4450	4450	4450	0
168	20240215	155900	150273840	4450	4450	4450	4450	0
169	20240215	155800	150273840	4450	4450	4450	4450	0
170	20240215	155700	150273840	4450	4450	4450	4450	0
171	20240215	155600	150273840	4450	4450	4450	4450	0
172	20240215	155500	150273840	4450	4450	4450	4450	0
173	20240215	155400	150273840	4450	4450	4450	4450	0
174	20240215	155300	150273840	4450	4450	4450	4450	0
175	20240215	155200	150273840	4450	4450	4450	4450	0
176	20240215	155100	150273840	4450	4450	4450	4450	0
177	20240215	155000	150273840	4450	4450	4450	4450	0
178	20240215	154900	150273840	4450	4450	4450	4450	0
179	20240215	154800	150273840	4450	4450	4450	4450	0
180	20240215	154700	150273840	4450	4450	4450	4450	0
181	20240215	154600	150273840	4450	4450	4450	4450	0
182	20240215	154500	150273840	4450	4450	4450	4450	894
183	20240215	154400	150273840	4450	4450	4450	4450	0
184	20240215	154300	150273840	4450	4450	4450	4450	0
185	20240215	154200	150273840	4450	4450	4450	4450	0
186	20240215	154100	150273840	4450	4450	4450	4450	0
187	20240215	154000	150273840	4450	4450	4450	4450	0
188	20240215	153900	150273840	4450	4450	4450	4450	0
189	20240215	153800	150273840	4450	4450	4450	4450	0
190	20240215	153700	150273840	4450	4450	4450	4450	0
191	20240215	153600	150273840	4450	4450	4450	4450	0
192	20240215	153500	150273840	4450	4450	4450	4450	0
193	20240215	153400	150273840	4450	4450	4450	4450	0
194	20240215	153300	150273840	4450	4450	4450	4450	0
195	20240215	153200	150273840	4450	4450	4450	4450	0
196	20240215	153100	150273840	4450	4450	4450	4450	0
197	20240215	153000	150273840	4450	4450	4450	4450	894
198	20240215	152900	146295540	4465	4465	4465	4465	0
199	20240215	152800	146295540	4465	4465	4465	4465	0
200	20240215	152700	146295540	4465	4465	4465	4465	0
201	20240215	152600	146295540	4465	4465	4465	4465	0
202	20240215	152500	146295540	4465	4465	4465	4465	0
203	20240215	152400	146295540	4465	4465	4465	4465	0
204	20240215	152300	146295540	4465	4465	4465	4465	0
205	20240215	152200	146295540	4465	4465	4465	4465	0
206	20240215	152100	146295540	4465	4465	4465	4465	0
207	20240215	152000	146295540	4465	4465	4465	4465	0
208	20240215	151900	146295540	4465	4465	4470	4465	3
209	20240215	151800	146282140	4470	4470	4470	4470	0
210	20240215	151700	146282140	4470	4470	4470	4470	1
211	20240215	151600	146277670	4465	4465	4465	4465	5
212	20240215	151500	146255345	4470	4470	4470	4470	1
213	20240215	151400	146250875	4465	4465	4465	4465	0
214	20240215	151300	146250875	4465	4465	4465	4465	0
215	20240215	151200	146250875	4465	4465	4465	4465	0
216	20240215	151100	146250875	4465	4465	4465	4465	0
217	20240215	151000	146250875	4465	4465	4465	4465	2
218	20240215	150900	146241945	4465	4470	4470	4465	11
219	20240215	150800	146192820	4470	4470	4470	4470	0
220	20240215	150700	146192820	4470	4470	4470	4470	0
221	20240215	150600	146192820	4470	4470	4470	4470	0
222	20240215	150500	146192820	4470	4470	4470	4470	1
223	20240215	150400	146188350	4485	4485	4485	4485	0
224	20240215	150300	146188350	4485	4485	4485	4485	0
225	20240215	150200	146188350	4485	4485	4485	4485	0
226	20240215	150100	146188350	4485	4485	4485	4485	0
227	20240215	150000	146188350	4485	4485	4485	4485	1
228	20240215	145900	146183865	4460	4460	4460	4460	24
229	20240215	145800	146076825	4465	4465	4465	4465	0
230	20240215	145700	146076825	4465	4465	4465	4465	0
231	20240215	145600	146076825	4465	4465	4465	4465	0
232	20240215	145500	146076825	4465	4465	4465	4465	0
233	20240215	145400	146076825	4465	4465	4465	4465	1
234	20240215	145300	146072360	4455	4455	4455	4455	0
235	20240215	145200	146072360	4455	4455	4455	4455	0
236	20240215	145100	146072360	4455	4455	4455	4455	0
237	20240215	145000	146072360	4455	4455	4455	4455	0
238	20240215	144900	146072360	4455	4455	4455	4455	0
239	20240215	144800	146072360	4455	4460	4460	4455	39
240	20240215	144700	145898515	4455	4455	4455	4455	40
241	20240215	144600	145720315	4455	4455	4455	4455	92
242	20240215	144500	145310455	4460	4460	4460	4460	0
243	20240215	144400	145310455	4460	4460	4460	4460	0
244	20240215	144300	145310455	4460	4460	4460	4460	12
245	20240215	144200	145256935	4455	4455	4455	4455	1
246	20240215	144100	145252480	4455	4455	4455	4455	0
247	20240215	144000	145252480	4455	4455	4455	4455	1
248	20240215	143900	145248025	4455	4460	4460	4455	2
249	20240215	143800	145239110	4460	4460	4460	4460	0
250	20240215	143700	145239110	4460	4460	4460	4460	12
251	20240215	143600	145185590	4465	4465	4465	4465	0
252	20240215	143500	145185590	4465	4465	4465	4465	0
253	20240215	143400	145185590	4465	4460	4465	4460	4
254	20240215	143300	145167745	4455	4455	4455	4455	0
255	20240215	143200	145167745	4455	4455	4455	4455	1
256	20240215	143100	145163290	4455	4455	4455	4455	1
257	20240215	143000	145158835	4455	4455	4455	4455	0
258	20240215	142900	145158835	4455	4455	4455	4455	28
259	20240215	142800	145034095	4450	4450	4450	4450	1
260	20240215	142700	145029645	4455	4455	4455	4455	1
261	20240215	142600	145025190	4455	4455	4455	4455	0
262	20240215	142500	145025190	4455	4455	4455	4455	1
263	20240215	142400	145020735	4455	4455	4455	4455	7
264	20240215	142300	144989550	4455	4455	4455	4455	7
265	20240215	142200	144958365	4455	4455	4455	4455	355
266	20240215	142100	143376840	4460	4460	4460	4460	1
267	20240215	142000	143372380	4455	4455	4455	4455	100
268	20240215	141900	142926880	4460	4460	4460	4460	0
269	20240215	141800	142926880	4460	4460	4460	4460	0
270	20240215	141700	142926880	4460	4460	4460	4460	0
271	20240215	141600	142926880	4460	4455	4460	4455	2
272	20240215	141500	142917965	4455	4455	4455	4455	1
273	20240215	141400	142913510	4460	4460	4460	4460	0
274	20240215	141300	142913510	4460	4460	4460	4460	0
275	20240215	141200	142913510	4460	4460	4460	4460	1
276	20240215	141100	142909050	4460	4460	4460	4460	0
277	20240215	141000	142909050	4460	4460	4460	4460	0
278	20240215	140900	142909050	4460	4460	4460	4460	0
279	20240215	140800	142909050	4460	4460	4460	4460	1
280	20240215	140700	142904590	4460	4460	4460	4460	0
281	20240215	140600	142904590	4460	4460	4460	4460	1
282	20240215	140500	142900130	4465	4460	4465	4460	12
283	20240215	140400	142846555	4455	4455	4455	4455	0
284	20240215	140300	142846555	4455	4455	4455	4455	11
285	20240215	140200	142797550	4465	4465	4465	4465	1
286	20240215	140100	142793085	4465	4455	4465	4455	386
287	20240215	140000	141069610	4450	4450	4450	4450	38
288	20240215	135900	140900510	4455	4455	4455	4455	48
289	20240215	135800	140686670	4455	4455	4455	4455	13
290	20240215	135700	140628755	4455	4455	4455	4455	24
291	20240215	135600	140521835	4455	4455	4455	4455	30
292	20240215	135500	140388185	4455	4455	4455	4455	6
293	20240215	135400	140361455	4455	4455	4455	4455	39
294	20240215	135300	140187710	4455	4455	4455	4455	18
295	20240215	135200	140107520	4455	4455	4455	4455	0
296	20240215	135100	140107520	4455	4455	4455	4455	98
297	20240215	135000	139670930	4455	4455	4455	4455	6
298	20240215	134900	139644200	4460	4460	4460	4460	3
299	20240215	134800	139630820	4455	4455	4455	4455	57
300	20240215	134700	139376885	4455	4455	4455	4455	1
301	20240215	134600	139372430	4455	4455	4455	4455	20
302	20240215	134500	139283330	4455	4455	4455	4455	33
303	20240215	134400	139136315	4455	4455	4455	4455	0
304	20240215	134300	139136315	4455	4455	4460	4455	34
305	20240215	134200	138984840	4455	4455	4455	4455	19
306	20240215	134100	138900195	4455	4455	4455	4455	5
307	20240215	134000	138877920	4455	4455	4455	4455	43
308	20240215	133900	138686355	4455	4455	4455	4455	315
309	20240215	133800	137283030	4455	4455	4455	4455	0
310	20240215	133700	137283030	4455	4455	4455	4455	38
311	20240215	133600	137113740	4455	4455	4455	4455	12
312	20240215	133500	137060280	4455	4455	4455	4455	0
313	20240215	133400	137060280	4455	4455	4455	4455	58
314	20240215	133300	136801890	4455	4455	4455	4455	0
315	20240215	133200	136801890	4455	4455	4455	4455	22
316	20240215	133100	136703880	4455	4455	4455	4455	29
317	20240215	133000	136574685	4455	4455	4455	4455	7
318	20240215	132900	136543500	4455	4455	4455	4455	27
319	20240215	132800	136423215	4455	4455	4455	4455	19
320	20240215	132700	136338570	4455	4455	4455	4455	6
321	20240215	132600	136311840	4455	4455	4455	4455	38
322	20240215	132500	136142550	4455	4455	4455	4455	22
323	20240215	132400	136044540	4455	4455	4455	4455	0
324	20240215	132300	136044540	4455	4455	4455	4455	42
325	20240215	132200	135857430	4455	4455	4455	4455	7
326	20240215	132100	135826245	4455	4460	4460	4455	8
327	20240215	132000	135790600	4455	4460	4460	4455	36
328	20240215	131900	135630125	4460	4460	4460	4460	4
329	20240215	131800	135612285	4460	4465	4465	4460	41
330	20240215	131700	135429335	4470	4465	4470	4460	489
331	20240215	131600	133245990	4470	4470	4470	4470	0
332	20240215	131500	133245990	4470	4465	4485	4465	598
333	20240215	131400	130570245	4465	4485	4485	4455	17
334	20240215	131300	130494390	4475	4485	4490	4460	1081
335	20240215	131200	125661260	4495	4470	4495	4455	895
336	20240215	131100	121666320	4480	4490	4505	4480	1152
337	20240215	131000	116495440	4485	4485	4485	4485	405
338	20240215	130900	114679015	4475	4480	4485	4470	328
339	20240215	130800	113210890	4470	4455	4480	4455	992
340	20240215	130700	108777250	4450	4450	4450	4450	9
341	20240215	130600	108737200	4450	4450	4450	4450	43
342	20240215	130500	108545850	4450	4450	4455	4450	14
343	20240215	130400	108483545	4450	4450	4450	4450	13
344	20240215	130300	108425695	4450	4450	4450	4450	30
345	20240215	130200	108292195	4450	4450	4450	4450	8
346	20240215	130100	108256595	4450	4450	4450	4450	39
347	20240215	130000	108083045	4450	4450	4455	4450	13
348	20240215	125900	108025190	4450	4450	4450	4450	0
349	20240215	125800	108025190	4450	4450	4450	4450	42
350	20240215	125700	107838290	4450	4450	4450	4450	11
351	20240215	125600	107789340	4450	4450	4450	4450	0
352	20240215	125500	107789340	4450	4450	4450	4450	45
353	20240215	125400	107589090	4450	4450	4450	4450	8
354	20240215	125300	107553490	4455	4450	4455	4450	11
355	20240215	125200	107504535	4450	4450	4450	4450	36
356	20240215	125100	107344335	4450	4450	4450	4450	33
357	20240215	125000	107197485	4455	4450	4455	4450	18
358	20240215	124900	107117380	4455	4455	4455	4455	25
359	20240215	124800	107006005	4455	4455	4455	4455	9
360	20240215	124700	106965910	4455	4455	4455	4455	38
361	20240215	124600	106796620	4455	4455	4460	4455	19
362	20240215	124500	106711970	4455	4455	4455	4455	0
363	20240215	124400	106711970	4455	4460	4460	4455	55
364	20240215	124300	106466940	4455	4455	4455	4455	7
365	20240215	124200	106435755	4455	4455	4455	4455	6
366	20240215	124100	106409025	4455	4455	4455	4455	37
367	20240215	124000	106244190	4455	4450	4455	4450	16
368	20240215	123900	106172960	4450	4455	4455	4450	10
369	20240215	123800	106128455	4450	4450	4455	4450	40
370	20240215	123700	105950450	4450	4455	4455	4450	15
371	20240215	123600	105883695	4455	4455	4455	4455	759
372	20240215	123500	102502350	4455	4455	4455	4455	29
373	20240215	123400	102373155	4455	4460	4460	4455	13
374	20240215	123300	102315235	4455	4455	4455	4455	47
375	20240215	123200	102105850	4455	4455	4455	4455	74
376	20240215	123100	101776180	4455	4455	4455	4455	0
377	20240215	123000	101776180	4455	4455	4460	4455	37
378	20240215	122900	101611340	4455	4455	4455	4455	12
379	20240215	122800	101557880	4455	4460	4460	4455	253
380	20240215	122700	100429900	4460	4465	4465	4460	44
381	20240215	122600	100233655	4460	4460	4460	4460	56
382	20240215	122500	99983895	4460	4460	4460	4460	0
383	20240215	122400	99983895	4460	4460	4460	4460	31
384	20240215	122300	99845635	4460	4460	4460	4460	15
385	20240215	122200	99778735	4460	4460	4460	4460	27
386	20240215	122100	99658315	4460	4465	4465	4460	20
387	20240215	122000	99569110	4460	4465	4465	4460	10
388	20240215	121900	99524505	4460	4460	4460	4455	43
389	20240215	121800	99332835	4455	4455	4455	4455	0
390	20240215	121700	99332835	4455	4460	4460	4455	18
391	20240215	121600	99252605	4460	4460	4460	4460	42
392	20240215	121500	99065285	4455	4455	4455	4455	39
393	20240215	121400	98891540	4460	4460	4460	4460	6
394	20240215	121300	98864780	4460	4460	4460	4455	34
395	20240215	121200	98713210	4460	4455	4460	4455	20
396	20240215	121100	98624070	4460	4460	4460	4460	12
397	20240215	121000	98570550	4455	4455	4460	4455	41
398	20240215	120900	98387785	4455	4455	4455	4455	7
399	20240215	120800	98356600	4455	4455	4455	4455	29
400	20240215	120700	98227405	4455	4455	4455	4455	7
401	20240215	120600	98196220	4450	4450	4450	4450	12
402	20240215	120500	98142820	4460	4450	4465	4450	534
403	20240215	120400	95759135	4455	4455	4455	4455	8
404	20240215	120300	95723495	4450	4450	4450	4450	15
405	20240215	120200	95656745	4450	4455	4455	4450	23
406	20240215	120100	95554350	4455	4450	4455	4450	13
407	20240215	120000	95496490	4450	4450	4450	4450	7
408	20240215	115900	95465340	4450	4445	4450	4445	43
409	20240215	115800	95274200	4445	4450	4450	4445	19
410	20240215	115700	95189700	4450	4450	4450	4450	2
411	20240215	115600	95180800	4445	4455	4460	4445	41
412	20240215	115500	94998360	4455	4455	4455	4455	12
413	20240215	115400	94944900	4455	4455	4455	4455	440
414	20240215	115300	92984700	4455	4460	4460	4455	12
415	20240215	115200	92931235	4455	4455	4455	4455	7
416	20240215	115100	92900050	4455	4455	4455	4455	37
417	20240215	115000	92735215	4455	4455	4455	4455	0
418	20240215	114900	92735215	4455	4460	4460	4455	21
419	20240215	114800	92641650	4455	4455	4455	4455	38
420	20240215	114700	92472360	4455	4455	4455	4455	7
421	20240215	114600	92441175	4455	4455	4455	4455	7
422	20240215	114500	92409990	4455	4455	4455	4455	33
423	20240215	114400	92262975	4455	4455	4455	4455	39
424	20240215	114300	92089230	4460	4460	4460	4460	10
425	20240215	114200	92044630	4455	4460	4460	4455	46
426	20240215	114100	91839695	4455	4455	4455	4455	8
427	20240215	114000	91804055	4455	4455	4455	4455	35
428	20240215	113900	91648130	4455	4455	4455	4455	0
429	20240215	113800	91648130	4455	4460	4460	4455	16
430	20240215	113700	91576830	4460	4460	4460	4455	39
431	20240215	113600	91402965	4460	4460	4460	4460	0
432	20240215	113500	91402965	4460	4455	4460	4455	31
433	20240215	113400	91264790	4455	4460	4460	4455	33
434	20240215	113300	91117770	4455	4455	4455	4455	0
435	20240215	113200	91117770	4455	4460	4460	4455	16
436	20240215	113100	91046460	4460	4460	4460	4460	61
437	20240215	113000	90774400	4460	4460	4460	4460	24
438	20240215	112900	90667360	4465	4465	4465	4465	1
439	20240215	112800	90662895	4460	4460	4460	4460	41
440	20240215	112700	90480035	4460	4460	4460	4460	12
441	20240215	112600	90426515	4460	4460	4460	4460	41
442	20240215	112500	90243655	4460	4460	4460	4460	0
443	20240215	112400	90243655	4460	4455	4460	4455	37
444	20240215	112300	90078745	4455	4455	4455	4455	32
445	20240215	112200	89936185	4460	4460	4460	4460	1
446	20240215	112100	89931725	4465	4460	4465	4455	406
447	20240215	112000	88122485	4460	4465	4465	4460	42
448	20240215	111900	87935085	4465	4460	4465	4460	9
449	20240215	111800	87894930	4460	4460	4460	4460	7
450	20240215	111700	87863710	4460	4465	4470	4460	43
451	20240215	111600	87671840	4460	4460	4460	4460	0
452	20240215	111500	87671840	4460	4460	4460	4460	18
453	20240215	111400	87591560	4460	4460	4460	4460	38
454	20240215	111300	87422080	4465	4455	4465	4455	14
455	20240215	111200	87359675	4455	4460	4460	4455	39
456	20240215	111100	87185780	4465	4465	4465	4465	1
457	20240215	111000	87181315	4460	4460	4460	4460	14
458	20240215	110900	87118875	4460	4460	4460	4460	43
459	20240215	110800	86927095	4460	4460	4460	4460	10
460	20240215	110700	86882495	4460	4460	4460	4460	9
461	20240215	110600	86842355	4460	4460	4460	4460	35
462	20240215	110500	86686255	4465	4465	4465	4465	11
463	20240215	110400	86637140	4465	4460	4465	4460	11
464	20240215	110300	86588075	4460	4460	4460	4460	46
465	20240215	110200	86382915	4460	4460	4460	4460	0
466	20240215	110100	86382915	4460	4460	4460	4460	12
467	20240215	110000	86329395	4460	4455	4460	4455	233
468	20240215	105900	85291200	4455	4455	4455	4455	8
469	20240215	105800	85255560	4455	4455	4460	4455	52
470	20240215	105700	85023895	4455	4455	4455	4455	0
471	20240215	105600	85023895	4455	4455	4455	4455	15
472	20240215	105500	84957070	4455	4455	4455	4455	34
473	20240215	105400	84805600	4455	4455	4455	4455	8
474	20240215	105300	84769960	4460	4455	4460	4455	13
475	20240215	105200	84712040	4455	4455	4455	4455	46
476	20240215	105100	84507110	4455	4455	4455	4455	0
477	20240215	105000	84507110	4455	4460	4460	4455	15
478	20240215	104900	84440280	4455	4455	4455	4455	32
479	20240215	104800	84297720	4455	4455	4455	4455	167
480	20240215	104700	83553735	4455	4460	4460	4455	378
481	20240215	104600	81867945	4460	4465	4465	4460	14
482	20240215	104500	81805500	4460	4460	4460	4460	8
483	20240215	104400	81769820	4460	4460	4465	4460	39
484	20240215	104300	81595875	4460	4460	4460	4460	6
485	20240215	104200	81569115	4460	4460	4460	4460	11
486	20240215	104100	81520055	4465	4460	4465	4460	37
487	20240215	104000	81355030	4460	4460	4460	4460	8
488	20240215	103900	81319350	4465	4460	4465	4460	9
489	20240215	103800	81279205	4460	4460	4460	4460	42
490	20240215	103700	81091885	4460	4460	4460	4460	0
491	20240215	103600	81091885	4460	4460	4460	4460	21
492	20240215	103500	80998225	4460	4460	4460	4460	43
493	20240215	103400	80806445	4460	4460	4460	4460	4
494	20240215	103300	80788605	4460	4460	4460	4460	40
495	20240215	103200	80610205	4455	4455	4455	4455	15
496	20240215	103100	80543380	4450	4450	4450	4450	0
497	20240215	103000	80543380	4450	4450	4455	4450	47
498	20240215	102900	80334175	4450	4455	4455	4450	19
499	20240215	102800	80249565	4445	4445	4445	4445	0
500	20240215	102700	80249565	4445	4445	4455	4445	61
501	20240215	102600	79978015	4450	4450	4450	4450	1
502	20240215	102500	79973565	4445	4445	4445	4445	10
503	20240215	102400	79929115	4455	4445	4455	4445	45
504	20240215	102300	79729055	4445	4445	4445	4445	0
505	20240215	102200	79729055	4445	4450	4450	4445	25
506	20240215	102100	79617870	4455	4455	4455	4455	11
507	20240215	102000	79568865	4455	4460	4460	4455	22
508	20240215	101900	79470770	4455	4445	4455	4445	555
509	20240215	101800	76999020	4450	4455	4455	4450	1256
510	20240215	101700	71407260	4455	4455	4455	4455	0
511	20240215	101600	71407260	4455	4480	4480	4455	593
512	20240215	101500	68753045	4495	4455	4495	4445	1206
513	20240215	101400	63377850	4460	4455	4495	4455	1461
514	20240215	101300	56851330	4450	4455	4455	4450	73
515	20240215	101200	56526175	4455	4455	4455	4455	16
516	20240215	101100	56454895	4455	4455	4455	4455	11
517	20240215	101000	56405890	4455	4460	4460	4455	31
518	20240215	100900	56267755	4460	4460	4460	4460	0
519	20240215	100800	56267755	4460	4460	4460	4460	42
520	20240215	100700	56080435	4460	4460	4460	4460	28
521	20240215	100600	55955555	4480	4465	4500	4465	1447
522	20240215	100500	49477580	4455	4460	4500	4455	1046
523	20240215	100400	44787245	4455	4455	4460	4450	1164
524	20240215	100300	39603985	4455	4460	4460	4455	32
525	20240215	100200	39461390	4460	4460	4460	4460	70
526	20240215	100100	39149190	4470	4480	4480	4470	7
527	20240215	100000	39117870	4490	4495	4505	4475	1010
528	20240215	095900	34593090	4495	4465	4500	4455	94
529	20240215	095800	34173260	4475	4495	4505	4475	465
530	20240215	095700	32087870	4495	4455	4505	4445	1741
531	20240215	095600	24315685	4465	4465	4520	4465	3198
532	20240215	095500	9944885	4460	4450	4460	4450	50
533	20240215	095400	9721970	4455	4450	4455	4450	40
534	20240215	095300	9543830	4450	4455	4455	4450	266
535	20240215	095200	8359030	4450	4450	4450	4450	6
536	20240215	095100	8332330	4455	4455	4455	4455	48
537	20240215	095000	8118490	4455	4455	4455	4455	9
538	20240215	094900	8078395	4455	4450	4455	4450	47
539	20240215	094800	7869015	4450	4455	4455	4450	109
540	20240215	094700	7383800	4450	4450	4450	4450	2
541	20240215	094600	7374900	4455	4455	4455	4450	7
542	20240215	094500	7343730	4455	4455	4455	4455	54
543	20240215	094400	7103160	4455	4450	4455	4450	46
544	20240215	094300	6898245	4450	4450	4450	4450	9
545	20240215	094200	6858195	4450	4455	4455	4445	66
546	20240215	094100	6564570	4455	4455	4455	4455	13
547	20240215	094000	6506655	4455	4455	4455	4455	3
548	20240215	093900	6493290	4455	4455	4455	4445	106
549	20240215	093800	6021300	4450	4450	4450	4450	0
550	20240215	093700	6021300	4450	4445	4450	4440	74
551	20240215	093600	5692465	4445	4445	4445	4445	10
552	20240215	093500	5648015	4450	4450	4450	4450	11
553	20240215	093400	5599065	4445	4450	4450	4445	50
554	20240215	093300	5376585	4450	4450	4450	4450	0
555	20240215	093200	5376585	4450	4450	4450	4450	18
556	20240215	093100	5296485	4450	4455	4455	4450	42
557	20240215	093000	5109580	4450	4445	4450	4445	21
558	20240215	092900	5016160	4445	4450	4450	4445	21
559	20240215	092800	4922765	4445	4455	4455	4445	145
560	20240215	092700	4277080	4450	4450	4450	4450	8
561	20240215	092600	4241480	4455	4450	4455	4450	14
562	20240215	092500	4179175	4450	4450	4450	4450	35
563	20240215	092400	4023425	4450	4450	4450	4450	1
564	20240215	092300	4018975	4450	4450	4450	4445	76
565	20240215	092200	3680995	4455	4455	4455	4455	40
566	20240215	092100	3502795	4450	4450	4450	4450	0
567	20240215	092000	3502795	4450	4450	4450	4450	17
568	20240215	091900	3427145	4450	4455	4455	4450	495
569	20240215	091800	1224375	4455	4455	4455	4455	0
570	20240215	091700	1224375	4455	4455	4455	4455	0
571	20240215	091600	1224375	4455	4455	4455	4455	0
572	20240215	091500	1224375	4455	4455	4455	4455	0
573	20240215	091400	1224375	4455	4455	4455	4455	0
574	20240215	091300	1224375	4455	4455	4455	4455	1
575	20240215	091200	1219920	4485	4485	4485	4485	0
576	20240215	091100	1219920	4485	4485	4485	4485	0
577	20240215	091000	1219920	4485	4485	4485	4485	0
578	20240215	090900	1219920	4485	4485	4485	4485	0
579	20240215	090800	1219920	4485	4485	4485	4485	0
580	20240215	090700	1219920	4485	4485	4485	4485	0
581	20240215	090600	1219920	4485	4485	4485	4485	0
582	20240215	090500	1219920	4485	4485	4485	4485	0
583	20240215	090400	1219920	4485	4485	4485	4485	0
584	20240215	090300	1219920	4485	4485	4485	4485	0
585	20240215	090200	1219920	4485	4485	4485	4485	0
586	20240215	090100	1219920	4485	4485	4485	4485	0
587	20240215	090000	1219920	4485	4485	4485	4485	226