KissMeData/019680/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190400	435686565	2850	2850	2850	2850	192
3	20240215	190300	435686565	2850	2850	2850	2850	0
4	20240215	190200	435686565	2850	2850	2850	2850	0
5	20240215	190100	435686565	2850	2850	2850	2850	0
6	20240215	190000	435686565	2850	2850	2850	2850	0
7	20240215	185900	435686565	2850	2850	2850	2850	0
8	20240215	185800	435686565	2850	2850	2850	2850	0
9	20240215	185700	435686565	2850	2850	2850	2850	0
10	20240215	185600	435686565	2850	2850	2850	2850	0
11	20240215	185500	435686565	2850	2850	2850	2850	0
12	20240215	185400	435686565	2850	2850	2850	2850	0
13	20240215	185300	435686565	2850	2850	2850	2850	0
14	20240215	185200	435686565	2850	2850	2850	2850	0
15	20240215	185100	435686565	2850	2850	2850	2850	0
16	20240215	185000	435686565	2850	2850	2850	2850	0
17	20240215	184900	435686565	2850	2850	2850	2850	0
18	20240215	184800	435686565	2850	2850	2850	2850	0
19	20240215	184700	435686565	2850	2850	2850	2850	0
20	20240215	184600	435686565	2850	2850	2850	2850	0
21	20240215	184500	435686565	2850	2850	2850	2850	0
22	20240215	184400	435686565	2850	2850	2850	2850	0
23	20240215	184300	435686565	2850	2850	2850	2850	0
24	20240215	184200	435686565	2850	2850	2850	2850	0
25	20240215	184100	435686565	2850	2850	2850	2850	0
26	20240215	184000	435686565	2850	2850	2850	2850	0
27	20240215	183900	435686565	2850	2850	2850	2850	0
28	20240215	183800	435686565	2850	2850	2850	2850	0
29	20240215	183700	435686565	2850	2850	2850	2850	0
30	20240215	183600	435686565	2850	2850	2850	2850	0
31	20240215	183500	435686565	2850	2850	2850	2850	0
32	20240215	183400	435686565	2850	2850	2850	2850	192
33	20240215	183300	435686565	2850	2850	2850	2850	0
34	20240215	183200	435686565	2850	2850	2850	2850	0
35	20240215	183100	435686565	2850	2850	2850	2850	0
36	20240215	183000	435686565	2850	2850	2850	2850	0
37	20240215	182900	435686565	2850	2850	2850	2850	0
38	20240215	182800	435686565	2850	2850	2850	2850	0
39	20240215	182700	435686565	2850	2850	2850	2850	0
40	20240215	182600	435686565	2850	2850	2850	2850	0
41	20240215	182500	435686565	2850	2850	2850	2850	0
42	20240215	182400	435686565	2850	2850	2850	2850	0
43	20240215	182300	435686565	2850	2850	2850	2850	0
44	20240215	182200	435686565	2850	2850	2850	2850	0
45	20240215	182100	435686565	2850	2850	2850	2850	0
46	20240215	182000	435686565	2850	2850	2850	2850	0
47	20240215	181900	435686565	2850	2850	2850	2850	0
48	20240215	181800	435686565	2850	2850	2850	2850	0
49	20240215	181700	435686565	2850	2850	2850	2850	0
50	20240215	181600	435686565	2850	2850	2850	2850	0
51	20240215	181500	435686565	2850	2850	2850	2850	0
52	20240215	181400	435686565	2850	2850	2850	2850	0
53	20240215	181300	435686565	2850	2850	2850	2850	0
54	20240215	181200	435686565	2850	2850	2850	2850	0
55	20240215	181100	435686565	2850	2850	2850	2850	0
56	20240215	181000	435686565	2850	2850	2850	2850	0
57	20240215	180900	435686565	2850	2850	2850	2850	0
58	20240215	180800	435686565	2850	2850	2850	2850	0
59	20240215	180700	435686565	2850	2850	2850	2850	0
60	20240215	180600	435686565	2850	2850	2850	2850	0
61	20240215	180500	435686565	2850	2850	2850	2850	0
62	20240215	180400	435686565	2850	2850	2850	2850	192
63	20240215	180300	435686565	2850	2850	2850	2850	0
64	20240215	180200	435686565	2850	2850	2850	2850	0
65	20240215	180100	435686565	2850	2850	2850	2850	0
66	20240215	180000	435686565	2850	2850	2850	2850	0
67	20240215	175900	435686565	2850	2850	2850	2850	0
68	20240215	175800	435686565	2850	2850	2850	2850	0
69	20240215	175700	435686565	2850	2850	2850	2850	0
70	20240215	175600	435686565	2850	2850	2850	2850	0
71	20240215	175500	435686565	2850	2850	2850	2850	0
72	20240215	175400	435686565	2850	2850	2850	2850	0
73	20240215	175300	435686565	2850	2850	2850	2850	0
74	20240215	175200	435686565	2850	2850	2850	2850	0
75	20240215	175100	435686565	2850	2850	2850	2850	0
76	20240215	175000	435686565	2850	2850	2850	2850	0
77	20240215	174900	435686565	2850	2850	2850	2850	0
78	20240215	174800	435686565	2850	2850	2850	2850	0
79	20240215	174700	435686565	2850	2850	2850	2850	0
80	20240215	174600	435686565	2850	2850	2850	2850	0
81	20240215	174500	435686565	2850	2850	2850	2850	0
82	20240215	174400	435686565	2850	2850	2850	2850	0
83	20240215	174300	435686565	2850	2850	2850	2850	0
84	20240215	174200	435686565	2850	2850	2850	2850	0
85	20240215	174100	435686565	2850	2850	2850	2850	0
86	20240215	174000	435686565	2850	2850	2850	2850	0
87	20240215	173900	435686565	2850	2850	2850	2850	0
88	20240215	173800	435686565	2850	2850	2850	2850	0
89	20240215	173700	435686565	2850	2850	2850	2850	0
90	20240215	173600	435686565	2850	2850	2850	2850	0
91	20240215	173500	435686565	2850	2850	2850	2850	0
92	20240215	173400	435686565	2850	2850	2850	2850	192
93	20240215	173300	435686565	2850	2850	2850	2850	0
94	20240215	173200	435686565	2850	2850	2850	2850	0
95	20240215	173100	435686565	2850	2850	2850	2850	0
96	20240215	173000	435686565	2850	2850	2850	2850	0
97	20240215	172900	435686565	2850	2850	2850	2850	0
98	20240215	172800	435686565	2850	2850	2850	2850	0
99	20240215	172700	435686565	2850	2850	2850	2850	0
100	20240215	172600	435686565	2850	2850	2850	2850	0
101	20240215	172500	435686565	2850	2850	2850	2850	0
102	20240215	172400	435686565	2850	2850	2850	2850	0
103	20240215	172300	435686565	2850	2850	2850	2850	0
104	20240215	172200	435686565	2850	2850	2850	2850	0
105	20240215	172100	435686565	2850	2850	2850	2850	0
106	20240215	172000	435686565	2850	2850	2850	2850	0
107	20240215	171900	435686565	2850	2850	2850	2850	0
108	20240215	171800	435686565	2850	2850	2850	2850	0
109	20240215	171700	435686565	2850	2850	2850	2850	0
110	20240215	171600	435686565	2850	2850	2850	2850	0
111	20240215	171500	435686565	2850	2850	2850	2850	0
112	20240215	171400	435686565	2850	2850	2850	2850	0
113	20240215	171300	435686565	2850	2850	2850	2850	0
114	20240215	171200	435686565	2850	2850	2850	2850	0
115	20240215	171100	435686565	2850	2850	2850	2850	0
116	20240215	171000	435686565	2850	2850	2850	2850	0
117	20240215	170900	435686565	2850	2850	2850	2850	0
118	20240215	170800	435686565	2850	2850	2850	2850	0
119	20240215	170700	435686565	2850	2850	2850	2850	0
120	20240215	170600	435686565	2850	2850	2850	2850	0
121	20240215	170500	435686565	2850	2850	2850	2850	0
122	20240215	170400	435686565	2850	2850	2850	2850	192
123	20240215	170300	435686565	2850	2850	2850	2850	0
124	20240215	170200	435686565	2850	2850	2850	2850	0
125	20240215	170100	435686565	2850	2850	2850	2850	0
126	20240215	170000	435686565	2850	2850	2850	2850	0
127	20240215	165900	435686565	2850	2850	2850	2850	0
128	20240215	165800	435686565	2850	2850	2850	2850	0
129	20240215	165700	435686565	2850	2850	2850	2850	0
130	20240215	165600	435686565	2850	2850	2850	2850	0
131	20240215	165500	435686565	2850	2850	2850	2850	0
132	20240215	165400	435686565	2850	2850	2850	2850	0
133	20240215	165300	435686565	2850	2850	2850	2850	0
134	20240215	165200	435686565	2850	2850	2850	2850	0
135	20240215	165100	435686565	2850	2850	2850	2850	0
136	20240215	165000	435686565	2850	2850	2850	2850	0
137	20240215	164900	435686565	2850	2850	2850	2850	0
138	20240215	164800	435686565	2850	2850	2850	2850	0
139	20240215	164700	435686565	2850	2850	2850	2850	0
140	20240215	164600	435686565	2850	2850	2850	2850	0
141	20240215	164500	435686565	2850	2850	2850	2850	0
142	20240215	164400	435686565	2850	2850	2850	2850	0
143	20240215	164300	435686565	2850	2850	2850	2850	0
144	20240215	164200	435686565	2850	2850	2850	2850	0
145	20240215	164100	435686565	2850	2850	2850	2850	0
146	20240215	164000	435686565	2850	2850	2850	2850	0
147	20240215	163900	435686565	2850	2850	2850	2850	0
148	20240215	163800	435686565	2850	2850	2850	2850	0
149	20240215	163700	435686565	2850	2850	2850	2850	0
150	20240215	163600	435686565	2850	2850	2850	2850	0
151	20240215	163500	435686565	2850	2850	2850	2850	0
152	20240215	163400	435686565	2850	2850	2850	2850	192
153	20240215	163300	435686565	2850	2850	2850	2850	0
154	20240215	163200	435686565	2850	2850	2850	2850	0
155	20240215	163100	435686565	2850	2850	2850	2850	0
156	20240215	163000	435686565	2850	2850	2850	2850	0
157	20240215	162900	435686565	2850	2850	2850	2850	0
158	20240215	162800	435686565	2850	2850	2850	2850	0
159	20240215	162700	435686565	2850	2850	2850	2850	0
160	20240215	162600	435686565	2850	2850	2850	2850	0
161	20240215	162500	435686565	2850	2850	2850	2850	0
162	20240215	162400	435686565	2850	2850	2850	2850	0
163	20240215	162300	435686565	2850	2850	2850	2850	0
164	20240215	162200	435686565	2850	2850	2850	2850	0
165	20240215	162100	435686565	2850	2850	2850	2850	0
166	20240215	162000	435686565	2850	2850	2850	2850	0
167	20240215	161900	435686565	2850	2850	2850	2850	0
168	20240215	161800	435686565	2850	2850	2850	2850	0
169	20240215	161700	435686565	2850	2850	2850	2850	0
170	20240215	161600	435686565	2850	2850	2850	2850	0
171	20240215	161500	435686565	2850	2850	2850	2850	0
172	20240215	161400	435686565	2850	2850	2850	2850	0
173	20240215	161300	435686565	2850	2850	2850	2850	0
174	20240215	161200	435686565	2850	2850	2850	2850	0
175	20240215	161100	435686565	2850	2850	2850	2850	0
176	20240215	161000	435686565	2850	2850	2850	2850	0
177	20240215	160900	435686565	2850	2850	2850	2850	0
178	20240215	160800	435686565	2850	2850	2850	2850	0
179	20240215	160700	435686565	2850	2850	2850	2850	0
180	20240215	160600	435686565	2850	2850	2850	2850	0
181	20240215	160500	435686565	2850	2850	2850	2850	0
182	20240215	160400	435686565	2850	2850	2850	2850	192
183	20240215	160300	435686565	2850	2850	2850	2850	0
184	20240215	160200	435686565	2850	2850	2850	2850	0
185	20240215	160100	435686565	2850	2850	2850	2850	0
186	20240215	160000	435686565	2850	2850	2850	2850	0
187	20240215	155900	435686565	2850	2850	2850	2850	0
188	20240215	155800	435686565	2850	2850	2850	2850	0
189	20240215	155700	435686565	2850	2850	2850	2850	0
190	20240215	155600	435686565	2850	2850	2850	2850	0
191	20240215	155500	435686565	2850	2850	2850	2850	0
192	20240215	155400	435686565	2850	2850	2850	2850	0
193	20240215	155300	435686565	2850	2850	2850	2850	0
194	20240215	155200	435686565	2850	2850	2850	2850	0
195	20240215	155100	435686565	2850	2850	2850	2850	0
196	20240215	155000	435686565	2850	2850	2850	2850	0
197	20240215	154900	435686565	2850	2850	2850	2850	0
198	20240215	154800	435686565	2850	2850	2850	2850	0
199	20240215	154700	435686565	2850	2850	2850	2850	0
200	20240215	154600	435686565	2850	2850	2850	2850	0
201	20240215	154500	435686565	2850	2850	2850	2850	0
202	20240215	154400	435686565	2850	2850	2850	2850	0
203	20240215	154300	435686565	2850	2850	2850	2850	0
204	20240215	154200	435686565	2850	2850	2850	2850	0
205	20240215	154100	435686565	2850	2850	2850	2850	0
206	20240215	154000	435686565	2850	2850	2850	2850	0
207	20240215	153900	435686565	2850	2850	2850	2850	0
208	20240215	153800	435686565	2850	2850	2850	2850	0
209	20240215	153700	435686565	2850	2850	2850	2850	0
210	20240215	153600	435686565	2850	2850	2850	2850	0
211	20240215	153500	435686565	2850	2850	2850	2850	0
212	20240215	153400	435686565	2850	2850	2850	2850	192
213	20240215	153300	435686565	2850	2850	2850	2850	0
214	20240215	153200	435686565	2850	2850	2850	2850	0
215	20240215	153100	435686565	2850	2850	2850	2850	0
216	20240215	153000	435686565	2850	2850	2850	2850	192
217	20240215	152900	435139365	2850	2850	2850	2850	0
218	20240215	152800	435139365	2850	2850	2850	2850	0
219	20240215	152700	435139365	2850	2850	2850	2850	0
220	20240215	152600	435139365	2850	2850	2850	2850	0
221	20240215	152500	435139365	2850	2850	2850	2850	0
222	20240215	152400	435139365	2850	2850	2850	2850	0
223	20240215	152300	435139365	2850	2850	2850	2850	0
224	20240215	152200	435139365	2850	2850	2850	2850	0
225	20240215	152100	435139365	2850	2850	2850	2850	0
226	20240215	152000	435139365	2850	2850	2850	2850	0
227	20240215	151900	435139365	2850	2850	2850	2850	192
228	20240215	151800	434592165	2850	2850	2850	2850	3
229	20240215	151700	434583615	2850	2850	2850	2850	0
230	20240215	151600	434583615	2850	2850	2850	2850	3
231	20240215	151500	434575065	2850	2850	2850	2850	0
232	20240215	151400	434575065	2850	2850	2850	2850	0
233	20240215	151300	434575065	2850	2850	2850	2850	6
234	20240215	151200	434557965	2865	2865	2865	2865	0
235	20240215	151100	434557965	2865	2865	2865	2865	1
236	20240215	151000	434555100	2860	2860	2860	2860	0
237	20240215	150900	434555100	2860	2860	2860	2860	3
238	20240215	150800	434546520	2870	2870	2870	2870	1000
239	20240215	150700	431676520	2870	2870	2870	2870	0
240	20240215	150600	431676520	2870	2870	2870	2870	0
241	20240215	150500	431676520	2870	2870	2870	2870	15
242	20240215	150400	431633470	2870	2870	2870	2870	0
243	20240215	150300	431633470	2870	2870	2870	2870	0
244	20240215	150200	431633470	2870	2865	2870	2865	27
245	20240215	150100	431556040	2860	2860	2860	2860	183
246	20240215	150000	431032660	2865	2865	2865	2865	0
247	20240215	145900	431032660	2865	2860	2865	2855	11
248	20240215	145800	431001240	2855	2855	2855	2855	1
249	20240215	145700	430998385	2860	2860	2860	2860	158
250	20240215	145600	430546505	2845	2855	2855	2845	743
251	20240215	145500	428429085	2860	2860	2860	2860	0
252	20240215	145400	428429085	2860	2860	2860	2860	244
253	20240215	145300	427731245	2850	2850	2855	2850	725
254	20240215	145200	425664985	2850	2850	2850	2850	0
255	20240215	145100	425664985	2850	2850	2850	2850	0
256	20240215	145000	425664985	2850	2850	2850	2850	0
257	20240215	144900	425664985	2850	2855	2855	2850	952
258	20240215	144800	422951010	2855	2855	2855	2855	360
259	20240215	144700	421923210	2860	2860	2860	2860	0
260	20240215	144600	421923210	2860	2860	2860	2860	0
261	20240215	144500	421923210	2860	2860	2860	2860	0
262	20240215	144400	421923210	2860	2860	2860	2860	0
263	20240215	144300	421923210	2860	2860	2860	2860	16
264	20240215	144200	421877450	2885	2885	2885	2885	0
265	20240215	144100	421877450	2885	2865	2885	2865	56
266	20240215	144000	421716810	2865	2865	2865	2865	169
267	20240215	143900	421232625	2885	2885	2885	2885	20
268	20240215	143800	421174925	2890	2890	2890	2890	0
269	20240215	143700	421174925	2890	2890	2890	2890	45
270	20240215	143600	421044875	2890	2890	2890	2890	1104
271	20240215	143500	417854315	2890	2890	2890	2890	0
272	20240215	143400	417854315	2890	2890	2890	2890	0
273	20240215	143300	417854315	2890	2865	2890	2865	909
274	20240215	143200	415236000	2845	2845	2845	2845	0
275	20240215	143100	415236000	2845	2845	2845	2845	0
276	20240215	143000	415236000	2845	2845	2845	2845	0
277	20240215	142900	415236000	2845	2845	2845	2845	0
278	20240215	142800	415236000	2845	2845	2845	2845	0
279	20240215	142700	415236000	2845	2845	2845	2845	0
280	20240215	142600	415236000	2845	2860	2860	2845	355
281	20240215	142500	414224480	2865	2865	2865	2865	0
282	20240215	142400	414224480	2865	2865	2865	2865	3
283	20240215	142300	414215885	2865	2865	2865	2865	0
284	20240215	142200	414215885	2865	2865	2865	2865	0
285	20240215	142100	414215885	2865	2865	2865	2865	10
286	20240215	142000	414187235	2870	2870	2870	2870	0
287	20240215	141900	414187235	2870	2870	2870	2870	6
288	20240215	141800	414170015	2870	2870	2870	2870	0
289	20240215	141700	414170015	2870	2870	2870	2870	0
290	20240215	141600	414170015	2870	2870	2870	2870	21
291	20240215	141500	414109745	2870	2870	2870	2870	1
292	20240215	141400	414106875	2870	2870	2870	2870	0
293	20240215	141300	414106875	2870	2870	2870	2870	1
294	20240215	141200	414104005	2865	2865	2865	2865	0
295	20240215	141100	414104005	2865	2865	2865	2865	0
296	20240215	141000	414104005	2865	2865	2865	2865	0
297	20240215	140900	414104005	2865	2865	2865	2865	0
298	20240215	140800	414104005	2865	2865	2865	2865	0
299	20240215	140700	414104005	2865	2865	2865	2865	0
300	20240215	140600	414104005	2865	2865	2865	2865	0
301	20240215	140500	414104005	2865	2865	2865	2865	65
302	20240215	140400	413917780	2865	2865	2865	2865	0
303	20240215	140300	413917780	2865	2865	2865	2865	0
304	20240215	140200	413917780	2865	2865	2865	2865	1
305	20240215	140100	413914915	2865	2865	2865	2865	0
306	20240215	140000	413914915	2865	2865	2865	2865	0
307	20240215	135900	413914915	2865	2865	2865	2865	0
308	20240215	135800	413914915	2865	2870	2870	2865	5129
309	20240215	135700	399218295	2865	2875	2875	2865	566
310	20240215	135600	397591875	2880	2880	2880	2880	0
311	20240215	135500	397591875	2880	2880	2880	2880	400
312	20240215	135400	396439875	2880	2880	2880	2880	0
313	20240215	135300	396439875	2880	2860	2880	2860	25
314	20240215	135200	396367905	2850	2860	2860	2850	727
315	20240215	135100	394292190	2860	2860	2860	2860	120
316	20240215	135000	393948990	2870	2870	2870	2870	0
317	20240215	134900	393948990	2870	2870	2870	2870	113
318	20240215	134800	393624680	2855	2855	2855	2855	1
319	20240215	134700	393621825	2865	2865	2865	2865	0
320	20240215	134600	393621825	2865	2865	2865	2865	0
321	20240215	134500	393621825	2865	2865	2865	2865	0
322	20240215	134400	393621825	2865	2865	2865	2865	0
323	20240215	134300	393621825	2865	2860	2865	2860	4356
324	20240215	134200	381154800	2860	2860	2860	2860	0
325	20240215	134100	381154800	2860	2860	2860	2860	0
326	20240215	134000	381154800	2860	2860	2860	2860	209
327	20240215	133900	380557060	2860	2845	2860	2845	1593
328	20240215	133800	376018060	2855	2855	2855	2855	0
329	20240215	133700	376018060	2855	2855	2855	2855	1
330	20240215	133600	376015205	2855	2855	2855	2855	0
331	20240215	133500	376015205	2855	2855	2855	2855	99
332	20240215	133400	375732560	2845	2845	2845	2845	109
333	20240215	133300	375422455	2845	2845	2845	2845	0
334	20240215	133200	375422455	2845	2845	2845	2845	0
335	20240215	133100	375422455	2845	2845	2845	2845	63
336	20240215	133000	375243220	2855	2855	2855	2855	0
337	20240215	132900	375243220	2855	2855	2855	2855	0
338	20240215	132800	375243220	2855	2855	2855	2855	0
339	20240215	132700	375243220	2855	2845	2855	2845	1800
340	20240215	132600	370119710	2855	2855	2855	2855	701
341	20240215	132500	368118355	2860	2860	2860	2860	0
342	20240215	132400	368118355	2860	2860	2860	2860	0
343	20240215	132300	368118355	2860	2860	2860	2860	0
344	20240215	132200	368118355	2860	2860	2860	2860	0
345	20240215	132100	368118355	2860	2860	2860	2860	0
346	20240215	132000	368118355	2860	2860	2860	2860	0
347	20240215	131900	368118355	2860	2855	2860	2855	22
348	20240215	131800	368055480	2860	2860	2860	2860	0
349	20240215	131700	368055480	2860	2860	2860	2860	0
350	20240215	131600	368055480	2860	2860	2860	2860	20
351	20240215	131500	367998280	2880	2880	2880	2880	0
352	20240215	131400	367998280	2880	2855	2880	2855	1000
353	20240215	131300	365125325	2845	2845	2845	2845	0
354	20240215	131200	365125325	2845	2845	2845	2845	135
355	20240215	131100	364741250	2855	2855	2855	2855	500
356	20240215	131000	363313750	2850	2850	2850	2850	1
357	20240215	130900	363310900	2850	2850	2850	2850	3
358	20240215	130800	363302350	2850	2850	2850	2850	14
359	20240215	130700	363262450	2850	2850	2850	2850	0
360	20240215	130600	363262450	2850	2850	2850	2850	0
361	20240215	130500	363262450	2850	2850	2850	2850	0
362	20240215	130400	363262450	2850	2850	2850	2850	0
363	20240215	130300	363262450	2850	2850	2850	2850	0
364	20240215	130200	363262450	2850	2850	2850	2850	10
365	20240215	130100	363233950	2845	2845	2845	2845	0
366	20240215	130000	363233950	2845	2845	2845	2845	142
367	20240215	125900	362829960	2850	2850	2850	2850	180
368	20240215	125800	362316960	2845	2845	2845	2845	0
369	20240215	125700	362316960	2845	2845	2845	2845	15
370	20240215	125600	362274285	2850	2850	2850	2850	10
371	20240215	125500	362245785	2845	2845	2845	2845	0
372	20240215	125400	362245785	2845	2845	2845	2845	844
373	20240215	125300	359844605	2850	2850	2850	2850	0
374	20240215	125200	359844605	2850	2850	2850	2850	7
375	20240215	125100	359824655	2850	2850	2850	2850	0
376	20240215	125000	359824655	2850	2850	2850	2850	0
377	20240215	124900	359824655	2850	2850	2850	2850	0
378	20240215	124800	359824655	2850	2850	2850	2850	0
379	20240215	124700	359824655	2850	2850	2850	2850	0
380	20240215	124600	359824655	2850	2850	2850	2850	0
381	20240215	124500	359824655	2850	2850	2850	2850	1
382	20240215	124400	359821805	2850	2850	2850	2850	0
383	20240215	124300	359821805	2850	2850	2850	2850	0
384	20240215	124200	359821805	2850	2850	2850	2850	0
385	20240215	124100	359821805	2850	2850	2850	2850	0
386	20240215	124000	359821805	2850	2850	2850	2850	100
387	20240215	123900	359536805	2850	2850	2850	2850	0
388	20240215	123800	359536805	2850	2850	2850	2850	14
389	20240215	123700	359496905	2850	2850	2850	2850	1
390	20240215	123600	359494055	2855	2855	2855	2855	0
391	20240215	123500	359494055	2855	2855	2855	2855	0
392	20240215	123400	359494055	2855	2855	2855	2855	0
393	20240215	123300	359494055	2855	2855	2855	2855	0
394	20240215	123200	359494055	2855	2855	2855	2855	0
395	20240215	123100	359494055	2855	2855	2855	2855	0
396	20240215	123000	359494055	2855	2855	2855	2855	0
397	20240215	122900	359494055	2855	2855	2855	2855	0
398	20240215	122800	359494055	2855	2855	2855	2855	0
399	20240215	122700	359494055	2855	2855	2855	2855	16
400	20240215	122600	359448375	2855	2855	2855	2855	20
401	20240215	122500	359391275	2855	2855	2855	2855	100
402	20240215	122400	359105775	2845	2845	2845	2845	0
403	20240215	122300	359105775	2845	2845	2845	2845	0
404	20240215	122200	359105775	2845	2845	2845	2845	5
405	20240215	122100	359091550	2845	2845	2845	2845	0
406	20240215	122000	359091550	2845	2845	2845	2845	33
407	20240215	121900	358997665	2845	2845	2845	2845	0
408	20240215	121800	358997665	2845	2845	2845	2845	0
409	20240215	121700	358997665	2845	2845	2845	2845	0
410	20240215	121600	358997665	2845	2845	2845	2845	0
411	20240215	121500	358997665	2845	2845	2845	2845	0
412	20240215	121400	358997665	2845	2845	2845	2845	0
413	20240215	121300	358997665	2845	2845	2845	2845	0
414	20240215	121200	358997665	2845	2850	2850	2845	5579
415	20240215	121100	343124650	2850	2850	2850	2850	6
416	20240215	121000	343107550	2855	2855	2855	2855	0
417	20240215	120900	343107550	2855	2855	2855	2855	105
418	20240215	120800	342807775	2855	2855	2855	2855	0
419	20240215	120700	342807775	2855	2855	2855	2855	10
420	20240215	120600	342779225	2860	2860	2860	2860	0
421	20240215	120500	342779225	2860	2860	2860	2850	65
422	20240215	120400	342593385	2860	2860	2860	2860	0
423	20240215	120300	342593385	2860	2860	2860	2860	0
424	20240215	120200	342593385	2860	2855	2860	2855	5
425	20240215	120100	342579095	2850	2850	2850	2850	33
426	20240215	120000	342485045	2850	2850	2850	2850	49
427	20240215	115900	342345395	2850	2850	2850	2850	49
428	20240215	115800	342205745	2850	2850	2850	2850	4
429	20240215	115700	342194345	2855	2850	2855	2850	99
430	20240215	115600	341912190	2855	2855	2855	2855	0
431	20240215	115500	341912190	2855	2855	2855	2855	50
432	20240215	115400	341769440	2855	2855	2855	2855	260
433	20240215	115300	341027140	2855	2855	2855	2855	0
434	20240215	115200	341027140	2855	2860	2860	2855	549
435	20240215	115100	339459275	2865	2900	2900	2855	11881
436	20240215	115000	305283210	2890	2880	2955	2880	10983
437	20240215	114900	273125350	2880	2880	2880	2880	550
438	20240215	114800	271541350	2880	2880	2880	2880	823
439	20240215	114700	269171110	2875	2865	2875	2865	52
440	20240215	114600	269021620	2875	2875	2880	2865	12
441	20240215	114500	268987125	2875	2865	2875	2865	118
442	20240215	114400	268648460	2865	2865	2865	2865	22
443	20240215	114300	268585430	2865	2865	2870	2860	190
444	20240215	114200	268041310	2865	2855	2865	2855	1373
445	20240215	114100	264107685	2840	2840	2840	2840	81
446	20240215	114000	263877645	2845	2845	2845	2845	17
447	20240215	113900	263829280	2840	2840	2840	2840	47
448	20240215	113800	263695800	2840	2840	2840	2840	4
449	20240215	113700	263684440	2850	2850	2850	2850	1
450	20240215	113600	263681590	2850	2850	2850	2850	1
451	20240215	113500	263678740	2850	2840	2850	2840	746
452	20240215	113400	261553130	2835	2835	2835	2835	49
453	20240215	113300	261414215	2835	2835	2835	2835	0
454	20240215	113200	261414215	2835	2835	2835	2835	0
455	20240215	113100	261414215	2835	2835	2835	2835	0
456	20240215	113000	261414215	2835	2835	2835	2835	97
457	20240215	112900	261139220	2835	2835	2835	2835	0
458	20240215	112800	261139220	2835	2835	2835	2835	0
459	20240215	112700	261139220	2835	2835	2835	2835	0
460	20240215	112600	261139220	2835	2835	2840	2835	117
461	20240215	112500	260807475	2835	2835	2835	2835	321
462	20240215	112400	259897440	2835	2835	2835	2835	200
463	20240215	112300	259330440	2835	2835	2835	2835	97
464	20240215	112200	259055445	2835	2835	2835	2835	0
465	20240215	112100	259055445	2835	2835	2835	2835	0
466	20240215	112000	259055445	2835	2835	2835	2835	44
467	20240215	111900	258930705	2830	2830	2830	2830	74
468	20240215	111800	258721285	2830	2830	2830	2830	0
469	20240215	111700	258721285	2830	2830	2830	2830	49
470	20240215	111600	258582615	2830	2830	2830	2830	49
471	20240215	111500	258443945	2830	2830	2830	2830	0
472	20240215	111400	258443945	2830	2830	2830	2830	48
473	20240215	111300	258308105	2830	2830	2830	2830	0
474	20240215	111200	258308105	2830	2830	2830	2830	49
475	20240215	111100	258169435	2830	2830	2830	2830	0
476	20240215	111000	258169435	2830	2830	2830	2830	49
477	20240215	110900	258030765	2830	2830	2830	2830	0
478	20240215	110800	258030765	2830	2830	2830	2830	77
479	20240215	110700	257812855	2835	2835	2835	2835	21
480	20240215	110600	257753320	2830	2830	2830	2830	442
481	20240215	110500	256502460	2830	2830	2830	2830	49
482	20240215	110400	256363790	2830	2830	2830	2830	0
483	20240215	110300	256363790	2830	2830	2830	2830	450
484	20240215	110200	255090290	2830	2830	2830	2830	0
485	20240215	110100	255090290	2830	2830	2830	2830	98
486	20240215	110000	254812950	2830	2830	2830	2830	4
487	20240215	105900	254801630	2830	2830	2830	2830	47
488	20240215	105800	254668620	2830	2840	2840	2830	2
489	20240215	105700	254662950	2830	2830	2830	2830	49
490	20240215	105600	254524280	2830	2840	2840	2830	20
491	20240215	105500	254467580	2835	2835	2835	2835	790
492	20240215	105400	252227930	2830	2830	2830	2830	49
493	20240215	105300	252089260	2835	2840	2840	2835	703
494	20240215	105200	250092760	2840	2830	2840	2830	167
495	20240215	105100	249619450	2835	2835	2835	2835	1
496	20240215	105000	249616615	2830	2830	2830	2830	31
497	20240215	104900	249528885	2840	2840	2840	2840	0
498	20240215	104800	249528885	2840	2840	2845	2840	68
499	20240215	104700	249335715	2840	2840	2840	2840	51
500	20240215	104600	249190875	2840	2840	2840	2840	0
501	20240215	104500	249190875	2840	2840	2840	2840	0
502	20240215	104400	249190875	2840	2840	2840	2840	31
503	20240215	104300	249102835	2830	2830	2830	2830	87
504	20240215	104200	248856625	2835	2835	2835	2835	0
505	20240215	104100	248856625	2835	2835	2835	2835	10
506	20240215	104000	248828275	2835	2835	2835	2835	90
507	20240215	103900	248573125	2830	2840	2840	2830	50
508	20240215	103800	248431615	2840	2840	2840	2840	0
509	20240215	103700	248431615	2840	2840	2840	2840	0
510	20240215	103600	248431615	2840	2830	2840	2830	99
511	20240215	103500	248151435	2830	2830	2830	2830	0
512	20240215	103400	248151435	2830	2830	2830	2830	49
513	20240215	103300	248012765	2830	2830	2830	2830	0
514	20240215	103200	248012765	2830	2835	2835	2830	1049
515	20240215	103100	245043850	2845	2845	2845	2845	1
516	20240215	103000	245041005	2835	2845	2860	2835	7
517	20240215	102900	245021125	2840	2835	2840	2835	209
518	20240215	102800	244428560	2835	2835	2835	2835	96
519	20240215	102700	244156400	2840	2840	2840	2840	102
520	20240215	102600	243866720	2840	2840	2840	2840	54
521	20240215	102500	243713360	2835	2840	2840	2835	185
522	20240215	102400	243188130	2840	2840	2840	2840	1
523	20240215	102300	243185290	2835	2835	2835	2835	98
524	20240215	102200	242907460	2845	2845	2845	2845	0
525	20240215	102100	242907460	2845	2845	2845	2845	0
526	20240215	102000	242907460	2845	2845	2845	2845	1
527	20240215	101900	242904615	2835	2840	2840	2835	99
528	20240215	101800	242623945	2835	2840	2840	2835	637
529	20240215	101700	240815570	2840	2840	2840	2840	0
530	20240215	101600	240815570	2840	2840	2840	2840	194
531	20240215	101500	240264610	2840	2840	2840	2840	3
532	20240215	101400	240256090	2840	2840	2840	2840	62
533	20240215	101300	240080010	2845	2845	2845	2845	36
534	20240215	101200	239977590	2840	2840	2840	2840	32
535	20240215	101100	239886710	2840	2840	2840	2840	800
536	20240215	101000	237614710	2840	2835	2840	2835	97
537	20240215	100900	237339470	2835	2835	2835	2835	0
538	20240215	100800	237339470	2835	2840	2840	2835	60
539	20240215	100700	237169185	2840	2840	2840	2840	49
540	20240215	100600	237030025	2845	2840	2845	2835	1715
541	20240215	100500	232164350	2835	2835	2835	2835	59
542	20240215	100400	231997085	2840	2840	2840	2840	1
543	20240215	100300	231994245	2840	2845	2845	2840	125
544	20240215	100200	231639055	2845	2845	2845	2845	7
545	20240215	100100	231619140	2845	2865	2865	2845	2581
546	20240215	100000	224276175	2850	2845	2850	2845	783
547	20240215	095900	222044860	2845	2845	2845	2845	1
548	20240215	095800	222042015	2845	2840	2845	2840	590
549	20240215	095700	220363955	2840	2850	2850	2840	3241
550	20240215	095600	211143185	2850	2850	2850	2850	20
551	20240215	095500	211086185	2850	2850	2850	2850	600
552	20240215	095400	209376185	2850	2860	2860	2850	1216
553	20240215	095300	205908790	2860	2860	2860	2860	0
554	20240215	095200	205908790	2860	2860	2860	2860	48
555	20240215	095100	205771510	2860	2860	2860	2860	0
556	20240215	095000	205771510	2860	2860	2860	2860	98
557	20240215	094900	205491230	2860	2855	2860	2855	67
558	20240215	094800	205299700	2855	2855	2855	2855	3
559	20240215	094700	205291135	2860	2860	2860	2860	49
560	20240215	094600	205150995	2865	2865	2865	2865	0
561	20240215	094500	205150995	2865	2870	2870	2865	1339
562	20240215	094400	201314510	2870	2870	2870	2870	20
563	20240215	094300	201257110	2875	2865	2875	2865	204
564	20240215	094200	200672250	2870	2870	2870	2870	0
565	20240215	094100	200672250	2870	2870	2870	2870	22
566	20240215	094000	200609110	2870	2870	2870	2870	248
567	20240215	093900	199897350	2870	2875	2875	2870	521
568	20240215	093800	198401930	2870	2870	2870	2870	49
569	20240215	093700	198261300	2870	2870	2870	2870	0
570	20240215	093600	198261300	2870	2865	2870	2865	1784
571	20240215	093500	193143200	2880	2890	2905	2865	2307
572	20240215	093400	186486520	2880	2875	2880	2870	1171
573	20240215	093300	183123060	2870	2870	2870	2870	0
574	20240215	093200	183123060	2870	2875	2875	2865	637
575	20240215	093100	181296260	2875	2865	2875	2865	50
576	20240215	093000	181152520	2865	2870	2875	2865	1299
577	20240215	092900	177423415	2870	2880	2880	2865	953
578	20240215	092800	174688255	2890	2860	2970	2860	28836
579	20240215	092700	91027835	2860	2855	2860	2855	1250
580	20240215	092600	87456700	2850	2850	2850	2850	270
581	20240215	092500	86687200	2855	2855	2855	2855	4
582	20240215	092400	86675780	2860	2860	2860	2860	5922
583	20240215	092300	69738860	2860	2860	2860	2860	1572
584	20240215	092200	65242940	2860	2870	2870	2860	130
585	20240215	092100	64870250	2875	2875	2875	2875	720
586	20240215	092000	62800250	2875	2870	2875	2870	461
587	20240215	091900	61474905	2860	2860	2860	2860	97
588	20240215	091800	61197485	2855	2855	2855	2855	0
589	20240215	091700	61197485	2855	2855	2855	2855	21
590	20240215	091600	61137530	2850	2850	2850	2850	98
591	20240215	091500	60858230	2850	2855	2855	2850	1250
592	20240215	091400	57295680	2855	2855	2855	2855	8
593	20240215	091300	57272840	2850	2850	2850	2850	260
594	20240215	091200	56531840	2860	2850	2860	2850	113
595	20240215	091100	56208910	2850	2855	2855	2850	1071
596	20240215	091000	53151560	2855	2855	2855	2855	99
597	20240215	090900	52868915	2860	2860	2860	2860	795
598	20240215	090800	50595215	2855	2850	2855	2850	647
599	20240215	090700	48748035	2855	2855	2855	2855	221
600	20240215	090600	48117080	2855	2855	2855	2855	1020
601	20240215	090500	45204980	2855	2860	2865	2855	1602
602	20240215	090400	40620575	2860	2875	2875	2860	3444
603	20240215	090300	30722160	2875	2860	2875	2860	648
604	20240215	090200	28860120	2855	2850	2855	2850	217
605	20240215	090100	28241030	2835	2865	2865	2835	1504
606	20240215	090000	23941295	2885	2935	2935	2860	8180