KissMeData/020710/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190500	270206070	4450	4450	4450	4450	142
3	20240215	190400	270206070	4450	4450	4450	4450	0
4	20240215	190300	270206070	4450	4450	4450	4450	0
5	20240215	190200	270206070	4450	4450	4450	4450	0
6	20240215	190100	270206070	4450	4450	4450	4450	0
7	20240215	190000	270206070	4450	4450	4450	4450	0
8	20240215	185900	270206070	4450	4450	4450	4450	0
9	20240215	185800	270206070	4450	4450	4450	4450	0
10	20240215	185700	270206070	4450	4450	4450	4450	0
11	20240215	185600	270206070	4450	4450	4450	4450	0
12	20240215	185500	270206070	4450	4450	4450	4450	0
13	20240215	185400	270206070	4450	4450	4450	4450	0
14	20240215	185300	270206070	4450	4450	4450	4450	0
15	20240215	185200	270206070	4450	4450	4450	4450	0
16	20240215	185100	270206070	4450	4450	4450	4450	0
17	20240215	185000	270206070	4450	4450	4450	4450	0
18	20240215	184900	270206070	4450	4450	4450	4450	0
19	20240215	184800	270206070	4450	4450	4450	4450	0
20	20240215	184700	270206070	4450	4450	4450	4450	0
21	20240215	184600	270206070	4450	4450	4450	4450	0
22	20240215	184500	270206070	4450	4450	4450	4450	0
23	20240215	184400	270206070	4450	4450	4450	4450	0
24	20240215	184300	270206070	4450	4450	4450	4450	0
25	20240215	184200	270206070	4450	4450	4450	4450	0
26	20240215	184100	270206070	4450	4450	4450	4450	0
27	20240215	184000	270206070	4450	4450	4450	4450	0
28	20240215	183900	270206070	4450	4450	4450	4450	0
29	20240215	183800	270206070	4450	4450	4450	4450	0
30	20240215	183700	270206070	4450	4450	4450	4450	0
31	20240215	183600	270206070	4450	4450	4450	4450	0
32	20240215	183500	270206070	4450	4450	4450	4450	142
33	20240215	183400	270206070	4450	4450	4450	4450	0
34	20240215	183300	270206070	4450	4450	4450	4450	0
35	20240215	183200	270206070	4450	4450	4450	4450	0
36	20240215	183100	270206070	4450	4450	4450	4450	0
37	20240215	183000	270206070	4450	4450	4450	4450	0
38	20240215	182900	270206070	4450	4450	4450	4450	0
39	20240215	182800	270206070	4450	4450	4450	4450	0
40	20240215	182700	270206070	4450	4450	4450	4450	0
41	20240215	182600	270206070	4450	4450	4450	4450	0
42	20240215	182500	270206070	4450	4450	4450	4450	0
43	20240215	182400	270206070	4450	4450	4450	4450	0
44	20240215	182300	270206070	4450	4450	4450	4450	0
45	20240215	182200	270206070	4450	4450	4450	4450	0
46	20240215	182100	270206070	4450	4450	4450	4450	0
47	20240215	182000	270206070	4450	4450	4450	4450	0
48	20240215	181900	270206070	4450	4450	4450	4450	0
49	20240215	181800	270206070	4450	4450	4450	4450	0
50	20240215	181700	270206070	4450	4450	4450	4450	0
51	20240215	181600	270206070	4450	4450	4450	4450	0
52	20240215	181500	270206070	4450	4450	4450	4450	0
53	20240215	181400	270206070	4450	4450	4450	4450	0
54	20240215	181300	270206070	4450	4450	4450	4450	0
55	20240215	181200	270206070	4450	4450	4450	4450	0
56	20240215	181100	270206070	4450	4450	4450	4450	0
57	20240215	181000	270206070	4450	4450	4450	4450	0
58	20240215	180900	270206070	4450	4450	4450	4450	0
59	20240215	180800	270206070	4450	4450	4450	4450	0
60	20240215	180700	270206070	4450	4450	4450	4450	0
61	20240215	180600	270206070	4450	4450	4450	4450	0
62	20240215	180500	270206070	4450	4450	4450	4450	142
63	20240215	180400	270206070	4450	4450	4450	4450	0
64	20240215	180300	270206070	4450	4450	4450	4450	0
65	20240215	180200	270206070	4450	4450	4450	4450	0
66	20240215	180100	270206070	4450	4450	4450	4450	0
67	20240215	180000	270206070	4450	4450	4450	4450	0
68	20240215	175900	270206070	4450	4450	4450	4450	0
69	20240215	175800	270206070	4450	4450	4450	4450	0
70	20240215	175700	270206070	4450	4450	4450	4450	0
71	20240215	175600	270206070	4450	4450	4450	4450	0
72	20240215	175500	270206070	4450	4450	4450	4450	0
73	20240215	175400	270206070	4450	4450	4450	4450	0
74	20240215	175300	270206070	4450	4450	4450	4450	0
75	20240215	175200	270206070	4450	4450	4450	4450	0
76	20240215	175100	270206070	4450	4450	4450	4450	0
77	20240215	175000	270206070	4450	4450	4450	4450	0
78	20240215	174900	270206070	4450	4450	4450	4450	0
79	20240215	174800	270206070	4450	4450	4450	4450	0
80	20240215	174700	270206070	4450	4450	4450	4450	0
81	20240215	174600	270206070	4450	4450	4450	4450	0
82	20240215	174500	270206070	4450	4450	4450	4450	0
83	20240215	174400	270206070	4450	4450	4450	4450	0
84	20240215	174300	270206070	4450	4450	4450	4450	0
85	20240215	174200	270206070	4450	4450	4450	4450	0
86	20240215	174100	270206070	4450	4450	4450	4450	0
87	20240215	174000	270206070	4450	4450	4450	4450	0
88	20240215	173900	270206070	4450	4450	4450	4450	0
89	20240215	173800	270206070	4450	4450	4450	4450	0
90	20240215	173700	270206070	4450	4450	4450	4450	0
91	20240215	173600	270206070	4450	4450	4450	4450	0
92	20240215	173500	270206070	4450	4450	4450	4450	142
93	20240215	173400	270206070	4450	4450	4450	4450	0
94	20240215	173300	270206070	4450	4450	4450	4450	0
95	20240215	173200	270206070	4450	4450	4450	4450	0
96	20240215	173100	270206070	4450	4450	4450	4450	0
97	20240215	173000	270206070	4450	4450	4450	4450	0
98	20240215	172900	270206070	4450	4450	4450	4450	0
99	20240215	172800	270206070	4450	4450	4450	4450	0
100	20240215	172700	270206070	4450	4450	4450	4450	0
101	20240215	172600	270206070	4450	4450	4450	4450	0
102	20240215	172500	270206070	4450	4450	4450	4450	0
103	20240215	172400	270206070	4450	4450	4450	4450	0
104	20240215	172300	270206070	4450	4450	4450	4450	0
105	20240215	172200	270206070	4450	4450	4450	4450	0
106	20240215	172100	270206070	4450	4450	4450	4450	0
107	20240215	172000	270206070	4450	4450	4450	4450	0
108	20240215	171900	270206070	4450	4450	4450	4450	0
109	20240215	171800	270206070	4450	4450	4450	4450	0
110	20240215	171700	270206070	4450	4450	4450	4450	0
111	20240215	171600	270206070	4450	4450	4450	4450	0
112	20240215	171500	270206070	4450	4450	4450	4450	0
113	20240215	171400	270206070	4450	4450	4450	4450	0
114	20240215	171300	270206070	4450	4450	4450	4450	0
115	20240215	171200	270206070	4450	4450	4450	4450	0
116	20240215	171100	270206070	4450	4450	4450	4450	0
117	20240215	171000	270206070	4450	4450	4450	4450	0
118	20240215	170900	270206070	4450	4450	4450	4450	0
119	20240215	170800	270206070	4450	4450	4450	4450	0
120	20240215	170700	270206070	4450	4450	4450	4450	0
121	20240215	170600	270206070	4450	4450	4450	4450	0
122	20240215	170500	270206070	4450	4450	4450	4450	142
123	20240215	170400	270206070	4450	4450	4450	4450	0
124	20240215	170300	270206070	4450	4450	4450	4450	0
125	20240215	170200	270206070	4450	4450	4450	4450	0
126	20240215	170100	270206070	4450	4450	4450	4450	0
127	20240215	170000	270206070	4450	4450	4450	4450	0
128	20240215	165900	270206070	4450	4450	4450	4450	0
129	20240215	165800	270206070	4450	4450	4450	4450	0
130	20240215	165700	270206070	4450	4450	4450	4450	0
131	20240215	165600	270206070	4450	4450	4450	4450	0
132	20240215	165500	270206070	4450	4450	4450	4450	0
133	20240215	165400	270206070	4450	4450	4450	4450	0
134	20240215	165300	270206070	4450	4450	4450	4450	0
135	20240215	165200	270206070	4450	4450	4450	4450	0
136	20240215	165100	270206070	4450	4450	4450	4450	0
137	20240215	165000	270206070	4450	4450	4450	4450	0
138	20240215	164900	270206070	4450	4450	4450	4450	0
139	20240215	164800	270206070	4450	4450	4450	4450	0
140	20240215	164700	270206070	4450	4450	4450	4450	0
141	20240215	164600	270206070	4450	4450	4450	4450	0
142	20240215	164500	270206070	4450	4450	4450	4450	0
143	20240215	164400	270206070	4450	4450	4450	4450	0
144	20240215	164300	270206070	4450	4450	4450	4450	0
145	20240215	164200	270206070	4450	4450	4450	4450	0
146	20240215	164100	270206070	4450	4450	4450	4450	0
147	20240215	164000	270206070	4450	4450	4450	4450	0
148	20240215	163900	270206070	4450	4450	4450	4450	0
149	20240215	163800	270206070	4450	4450	4450	4450	0
150	20240215	163700	270206070	4450	4450	4450	4450	0
151	20240215	163600	270206070	4450	4450	4450	4450	0
152	20240215	163500	270206070	4450	4450	4450	4450	142
153	20240215	163400	270206070	4450	4450	4450	4450	0
154	20240215	163300	270206070	4450	4450	4450	4450	0
155	20240215	163200	270206070	4450	4450	4450	4450	0
156	20240215	163100	270206070	4450	4450	4450	4450	0
157	20240215	163000	270206070	4450	4450	4450	4450	0
158	20240215	162900	270206070	4450	4450	4450	4450	0
159	20240215	162800	270206070	4450	4450	4450	4450	0
160	20240215	162700	270206070	4450	4450	4450	4450	0
161	20240215	162600	270206070	4450	4450	4450	4450	0
162	20240215	162500	270206070	4450	4450	4450	4450	0
163	20240215	162400	270206070	4450	4450	4450	4450	0
164	20240215	162300	270206070	4450	4450	4450	4450	0
165	20240215	162200	270206070	4450	4450	4450	4450	0
166	20240215	162100	270206070	4450	4450	4450	4450	0
167	20240215	162000	270206070	4450	4450	4450	4450	0
168	20240215	161900	270206070	4450	4450	4450	4450	0
169	20240215	161800	270206070	4450	4450	4450	4450	0
170	20240215	161700	270206070	4450	4450	4450	4450	0
171	20240215	161600	270206070	4450	4450	4450	4450	0
172	20240215	161500	270206070	4450	4450	4450	4450	0
173	20240215	161400	270206070	4450	4450	4450	4450	0
174	20240215	161300	270206070	4450	4450	4450	4450	0
175	20240215	161200	270206070	4450	4450	4450	4450	0
176	20240215	161100	270206070	4450	4450	4450	4450	0
177	20240215	161000	270206070	4450	4450	4450	4450	0
178	20240215	160900	270206070	4450	4450	4450	4450	0
179	20240215	160800	270206070	4450	4450	4450	4450	0
180	20240215	160700	270206070	4450	4450	4450	4450	0
181	20240215	160600	270206070	4450	4450	4450	4450	0
182	20240215	160500	270206070	4450	4450	4450	4450	142
183	20240215	160400	270206070	4450	4450	4450	4450	0
184	20240215	160300	270206070	4450	4450	4450	4450	0
185	20240215	160200	270206070	4450	4450	4450	4450	0
186	20240215	160100	270206070	4450	4450	4450	4450	0
187	20240215	160000	270206070	4450	4450	4450	4450	0
188	20240215	155900	270206070	4450	4450	4450	4450	0
189	20240215	155800	270206070	4450	4450	4450	4450	0
190	20240215	155700	270206070	4450	4450	4450	4450	0
191	20240215	155600	270206070	4450	4450	4450	4450	0
192	20240215	155500	270206070	4450	4450	4450	4450	0
193	20240215	155400	270206070	4450	4450	4450	4450	0
194	20240215	155300	270206070	4450	4450	4450	4450	0
195	20240215	155200	270206070	4450	4450	4450	4450	0
196	20240215	155100	270206070	4450	4450	4450	4450	0
197	20240215	155000	270206070	4450	4450	4450	4450	0
198	20240215	154900	270206070	4450	4450	4450	4450	0
199	20240215	154800	270206070	4450	4450	4450	4450	0
200	20240215	154700	270206070	4450	4450	4450	4450	0
201	20240215	154600	270206070	4450	4450	4450	4450	0
202	20240215	154500	270206070	4450	4450	4450	4450	0
203	20240215	154400	270206070	4450	4450	4450	4450	0
204	20240215	154300	270206070	4450	4450	4450	4450	0
205	20240215	154200	270206070	4450	4450	4450	4450	0
206	20240215	154100	270206070	4450	4450	4450	4450	0
207	20240215	154000	270206070	4450	4450	4450	4450	0
208	20240215	153900	270206070	4450	4450	4450	4450	0
209	20240215	153800	270206070	4450	4450	4450	4450	0
210	20240215	153700	270206070	4450	4450	4450	4450	0
211	20240215	153600	270206070	4450	4450	4450	4450	0
212	20240215	153500	270206070	4450	4450	4450	4450	142
213	20240215	153400	270206070	4450	4450	4450	4450	0
214	20240215	153300	270206070	4450	4450	4450	4450	0
215	20240215	153200	270206070	4450	4450	4450	4450	0
216	20240215	153100	270206070	4450	4450	4450	4450	0
217	20240215	153000	270206070	4450	4450	4450	4450	142
218	20240215	152900	269574170	4450	4450	4450	4450	0
219	20240215	152800	269574170	4450	4450	4450	4450	0
220	20240215	152700	269574170	4450	4450	4450	4450	0
221	20240215	152600	269574170	4450	4450	4450	4450	0
222	20240215	152500	269574170	4450	4450	4450	4450	0
223	20240215	152400	269574170	4450	4450	4450	4450	0
224	20240215	152300	269574170	4450	4450	4450	4450	0
225	20240215	152200	269574170	4450	4450	4450	4450	0
226	20240215	152100	269574170	4450	4450	4450	4450	0
227	20240215	152000	269574170	4450	4450	4450	4450	0
228	20240215	151900	269574170	4450	4450	4450	4450	30
229	20240215	151800	269440670	4450	4450	4450	4450	0
230	20240215	151700	269440670	4450	4440	4450	4440	2
231	20240215	151600	269431780	4455	4455	4455	4455	0
232	20240215	151500	269431780	4455	4455	4455	4455	0
233	20240215	151400	269431780	4455	4455	4455	4455	0
234	20240215	151300	269431780	4455	4455	4455	4455	0
235	20240215	151200	269431780	4455	4455	4455	4455	0
236	20240215	151100	269431780	4455	4445	4455	4445	51
237	20240215	151000	269204895	4440	4440	4440	4440	400
238	20240215	150900	267428895	4445	4445	4445	4445	0
239	20240215	150800	267428895	4445	4445	4445	4445	0
240	20240215	150700	267428895	4445	4445	4445	4445	0
241	20240215	150600	267428895	4445	4445	4445	4445	41
242	20240215	150500	267246650	4455	4455	4455	4455	0
243	20240215	150400	267246650	4455	4455	4455	4455	0
244	20240215	150300	267246650	4455	4455	4455	4455	0
245	20240215	150200	267246650	4455	4455	4455	4455	0
246	20240215	150100	267246650	4455	4455	4455	4455	0
247	20240215	150000	267246650	4455	4455	4455	4455	11
248	20240215	145900	267197645	4440	4440	4440	4440	0
249	20240215	145800	267197645	4440	4440	4440	4440	0
250	20240215	145700	267197645	4440	4445	4445	4440	2500
251	20240215	145600	256092350	4445	4450	4450	4445	2526
252	20240215	145500	244861175	4450	4450	4450	4450	0
253	20240215	145400	244861175	4450	4450	4450	4450	10
254	20240215	145300	244816675	4450	4450	4450	4450	0
255	20240215	145200	244816675	4450	4450	4450	4450	0
256	20240215	145100	244816675	4450	4450	4450	4450	16
257	20240215	145000	244745475	4450	4450	4450	4450	0
258	20240215	144900	244745475	4450	4450	4450	4450	0
259	20240215	144800	244745475	4450	4450	4450	4450	2
260	20240215	144700	244736575	4455	4455	4455	4455	0
261	20240215	144600	244736575	4455	4455	4455	4455	1
262	20240215	144500	244732120	4450	4450	4450	4450	10
263	20240215	144400	244687620	4450	4450	4450	4450	0
264	20240215	144300	244687620	4450	4450	4450	4450	0
265	20240215	144200	244687620	4450	4450	4450	4450	10
266	20240215	144100	244643120	4450	4450	4450	4450	0
267	20240215	144000	244643120	4450	4450	4450	4450	0
268	20240215	143900	244643120	4450	4450	4450	4450	3
269	20240215	143800	244629770	4450	4450	4450	4450	0
270	20240215	143700	244629770	4450	4450	4450	4450	0
271	20240215	143600	244629770	4450	4450	4450	4450	1000
272	20240215	143500	240179770	4455	4455	4455	4455	0
273	20240215	143400	240179770	4455	4455	4455	4455	0
274	20240215	143300	240179770	4455	4455	4455	4455	0
275	20240215	143200	240179770	4455	4455	4455	4455	0
276	20240215	143100	240179770	4455	4455	4455	4455	1
277	20240215	143000	240175315	4450	4450	4450	4450	0
278	20240215	142900	240175315	4450	4450	4450	4450	0
279	20240215	142800	240175315	4450	4450	4450	4450	0
280	20240215	142700	240175315	4450	4450	4450	4450	830
281	20240215	142600	236481815	4455	4455	4455	4455	0
282	20240215	142500	236481815	4455	4455	4455	4455	0
283	20240215	142400	236481815	4455	4455	4455	4455	0
284	20240215	142300	236481815	4455	4455	4455	4455	0
285	20240215	142200	236481815	4455	4455	4455	4455	90
286	20240215	142100	236080865	4455	4445	4455	4445	31
287	20240215	142000	235943060	4445	4445	4445	4445	0
288	20240215	141900	235943060	4445	4445	4445	4445	0
289	20240215	141800	235943060	4445	4445	4445	4445	0
290	20240215	141700	235943060	4445	4445	4445	4445	0
291	20240215	141600	235943060	4445	4445	4445	4445	0
292	20240215	141500	235943060	4445	4445	4445	4445	11
293	20240215	141400	235894165	4445	4445	4445	4445	13
294	20240215	141300	235836380	4445	4445	4445	4445	0
295	20240215	141200	235836380	4445	4445	4445	4445	0
296	20240215	141100	235836380	4445	4445	4445	4445	0
297	20240215	141000	235836380	4445	4445	4445	4445	0
298	20240215	140900	235836380	4445	4445	4445	4445	0
299	20240215	140800	235836380	4445	4445	4445	4445	0
300	20240215	140700	235836380	4445	4445	4445	4445	1000
301	20240215	140600	231391380	4445	4445	4445	4445	0
302	20240215	140500	231391380	4445	4445	4445	4445	34
303	20240215	140400	231240250	4455	4455	4455	4455	0
304	20240215	140300	231240250	4455	4455	4455	4455	0
305	20240215	140200	231240250	4455	4455	4455	4455	0
306	20240215	140100	231240250	4455	4455	4455	4455	1
307	20240215	140000	231235795	4445	4445	4445	4445	0
308	20240215	135900	231235795	4445	4445	4445	4445	57
309	20240215	135800	230982430	4445	4445	4445	4445	0
310	20240215	135700	230982430	4445	4445	4445	4445	1991
311	20240215	135600	222132435	4445	4445	4445	4445	0
312	20240215	135500	222132435	4445	4445	4445	4445	1200
313	20240215	135400	216798435	4445	4445	4445	4445	10
314	20240215	135300	216753985	4455	4455	4455	4455	0
315	20240215	135200	216753985	4455	4455	4455	4455	0
316	20240215	135100	216753985	4455	4455	4455	4455	5
317	20240215	135000	216731710	4455	4455	4455	4455	0
318	20240215	134900	216731710	4455	4455	4455	4455	1
319	20240215	134800	216727255	4455	4455	4455	4455	1
320	20240215	134700	216722800	4450	4450	4450	4450	1000
321	20240215	134600	212272800	4450	4455	4455	4450	11
322	20240215	134500	212223845	4450	4450	4450	4450	0
323	20240215	134400	212223845	4450	4450	4450	4450	0
324	20240215	134300	212223845	4450	4450	4450	4450	5
325	20240215	134200	212201595	4450	4450	4450	4450	0
326	20240215	134100	212201595	4450	4450	4450	4450	6
327	20240215	134000	212174895	4450	4450	4450	4450	0
328	20240215	133900	212174895	4450	4450	4450	4450	5
329	20240215	133800	212152645	4450	4450	4450	4450	0
330	20240215	133700	212152645	4450	4450	4450	4450	0
331	20240215	133600	212152645	4450	4450	4450	4450	0
332	20240215	133500	212152645	4450	4450	4450	4450	200
333	20240215	133400	211262645	4455	4455	4455	4455	1000
334	20240215	133300	206807645	4470	4470	4470	4470	0
335	20240215	133200	206807645	4470	4470	4470	4470	0
336	20240215	133100	206807645	4470	4470	4470	4470	0
337	20240215	133000	206807645	4470	4465	4470	4465	12
338	20240215	132900	206754010	4470	4470	4470	4470	0
339	20240215	132800	206754010	4470	4470	4470	4470	0
340	20240215	132700	206754010	4470	4470	4470	4470	2000
341	20240215	132600	197814010	4470	4470	4470	4470	0
342	20240215	132500	197814010	4470	4470	4470	4470	0
343	20240215	132400	197814010	4470	4450	4470	4450	10001
344	20240215	132300	153115800	4440	4440	4440	4440	0
345	20240215	132200	153115800	4440	4440	4440	4440	0
346	20240215	132100	153115800	4440	4440	4440	4440	0
347	20240215	132000	153115800	4440	4440	4440	4440	0
348	20240215	131900	153115800	4440	4440	4440	4440	0
349	20240215	131800	153115800	4440	4440	4440	4440	0
350	20240215	131700	153115800	4440	4440	4440	4440	0
351	20240215	131600	153115800	4440	4440	4440	4440	60
352	20240215	131500	152849400	4440	4450	4450	4440	61
353	20240215	131400	152578550	4440	4440	4440	4440	0
354	20240215	131300	152578550	4440	4440	4440	4440	4
355	20240215	131200	152560790	4450	4450	4450	4450	0
356	20240215	131100	152560790	4450	4450	4450	4450	0
357	20240215	131000	152560790	4450	4450	4450	4450	700
358	20240215	130900	149445790	4450	4445	4450	4445	28
359	20240215	130800	149321325	4445	4445	4445	4445	0
360	20240215	130700	149321325	4445	4445	4445	4445	0
361	20240215	130600	149321325	4445	4445	4445	4445	0
362	20240215	130500	149321325	4445	4445	4445	4445	193
363	20240215	130400	148463440	4445	4445	4445	4445	0
364	20240215	130300	148463440	4445	4445	4445	4445	0
365	20240215	130200	148463440	4445	4445	4445	4445	0
366	20240215	130100	148463440	4445	4445	4445	4445	0
367	20240215	130000	148463440	4445	4445	4445	4445	0
368	20240215	125900	148463440	4445	4445	4445	4445	0
369	20240215	125800	148463440	4445	4445	4445	4445	0
370	20240215	125700	148463440	4445	4445	4445	4445	1
371	20240215	125600	148458995	4440	4440	4440	4440	1860
372	20240215	125500	140200595	4440	4440	4440	4440	38
373	20240215	125400	140031875	4445	4450	4450	4445	4206
374	20240215	125300	121330695	4450	4455	4455	4450	51
375	20240215	125200	121103740	4450	4450	4450	4450	0
376	20240215	125100	121103740	4450	4450	4450	4450	134
377	20240215	125000	120507440	4455	4455	4455	4455	0
378	20240215	124900	120507440	4455	4455	4455	4455	0
379	20240215	124800	120507440	4455	4455	4455	4455	0
380	20240215	124700	120507440	4455	4455	4455	4455	0
381	20240215	124600	120507440	4455	4455	4455	4455	0
382	20240215	124500	120507440	4455	4455	4455	4455	0
383	20240215	124400	120507440	4455	4450	4455	4450	430
384	20240215	124300	118593585	4445	4450	4450	4445	181
385	20240215	124200	117788695	4445	4445	4445	4445	0
386	20240215	124100	117788695	4445	4445	4445	4445	1
387	20240215	124000	117784250	4450	4450	4450	4450	0
388	20240215	123900	117784250	4450	4450	4450	4450	0
389	20240215	123800	117784250	4450	4450	4450	4450	0
390	20240215	123700	117784250	4450	4450	4450	4450	0
391	20240215	123600	117784250	4450	4450	4450	4450	1
392	20240215	123500	117779800	4450	4450	4450	4450	159
393	20240215	123400	117072250	4450	4450	4450	4450	100
394	20240215	123300	116627250	4450	4450	4450	4450	1
395	20240215	123200	116622800	4450	4450	4450	4450	3812
396	20240215	123100	99659400	4450	4450	4450	4450	0
397	20240215	123000	99659400	4450	4450	4450	4450	0
398	20240215	122900	99659400	4450	4450	4450	4450	0
399	20240215	122800	99659400	4450	4450	4450	4450	0
400	20240215	122700	99659400	4450	4450	4450	4450	0
401	20240215	122600	99659400	4450	4450	4450	4450	0
402	20240215	122500	99659400	4450	4450	4450	4450	0
403	20240215	122400	99659400	4450	4450	4450	4450	127
404	20240215	122300	99094250	4450	4450	4450	4450	100
405	20240215	122200	98649250	4455	4455	4455	4455	0
406	20240215	122100	98649250	4455	4455	4455	4455	3
407	20240215	122000	98635885	4455	4455	4455	4455	2
408	20240215	121900	98626975	4455	4455	4455	4455	0
409	20240215	121800	98626975	4455	4455	4455	4455	200
410	20240215	121700	97735975	4455	4455	4455	4455	0
411	20240215	121600	97735975	4455	4455	4455	4455	0
412	20240215	121500	97735975	4455	4455	4455	4455	0
413	20240215	121400	97735975	4455	4455	4455	4455	0
414	20240215	121300	97735975	4455	4455	4455	4455	12
415	20240215	121200	97682515	4450	4450	4450	4450	0
416	20240215	121100	97682515	4450	4450	4450	4450	0
417	20240215	121000	97682515	4450	4450	4450	4450	0
418	20240215	120900	97682515	4450	4450	4450	4450	0
419	20240215	120800	97682515	4450	4450	4450	4450	0
420	20240215	120700	97682515	4450	4450	4450	4450	0
421	20240215	120600	97682515	4450	4450	4450	4450	16
422	20240215	120500	97611315	4455	4455	4455	4455	1
423	20240215	120400	97606860	4455	4455	4455	4455	0
424	20240215	120300	97606860	4455	4455	4455	4455	0
425	20240215	120200	97606860	4455	4455	4455	4455	0
426	20240215	120100	97606860	4455	4455	4455	4455	0
427	20240215	120000	97606860	4455	4455	4455	4455	0
428	20240215	115900	97606860	4455	4455	4455	4455	15
429	20240215	115800	97540035	4450	4450	4450	4450	50
430	20240215	115700	97317535	4455	4455	4455	4455	0
431	20240215	115600	97317535	4455	4455	4455	4455	0
432	20240215	115500	97317535	4455	4455	4455	4455	10
433	20240215	115400	97272985	4455	4455	4455	4455	0
434	20240215	115300	97272985	4455	4455	4455	4455	6
435	20240215	115200	97246255	4450	4450	4450	4450	0
436	20240215	115100	97246255	4450	4450	4450	4450	0
437	20240215	115000	97246255	4450	4450	4450	4450	27
438	20240215	114900	97126105	4455	4455	4455	4455	12
439	20240215	114800	97072645	4455	4455	4455	4455	10
440	20240215	114700	97028095	4455	4455	4455	4455	0
441	20240215	114600	97028095	4455	4450	4455	4450	2
442	20240215	114500	97019190	4450	4450	4450	4450	0
443	20240215	114400	97019190	4450	4450	4450	4450	11
444	20240215	114300	96970240	4455	4455	4455	4455	0
445	20240215	114200	96970240	4455	4455	4455	4455	5
446	20240215	114100	96947965	4455	4455	4455	4455	0
447	20240215	114000	96947965	4455	4455	4455	4455	0
448	20240215	113900	96947965	4455	4455	4455	4455	0
449	20240215	113800	96947965	4455	4455	4455	4455	0
450	20240215	113700	96947965	4455	4455	4455	4455	408
451	20240215	113600	95130325	4455	4455	4455	4455	0
452	20240215	113500	95130325	4455	4455	4455	4455	4
453	20240215	113400	95112505	4455	4455	4455	4455	5
454	20240215	113300	95090230	4455	4455	4455	4455	0
455	20240215	113200	95090230	4455	4455	4455	4455	5
456	20240215	113100	95067955	4455	4455	4455	4455	0
457	20240215	113000	95067955	4455	4455	4455	4455	0
458	20240215	112900	95067955	4455	4455	4455	4455	0
459	20240215	112800	95067955	4455	4455	4455	4455	0
460	20240215	112700	95067955	4455	4455	4455	4455	0
461	20240215	112600	95067955	4455	4455	4455	4455	0
462	20240215	112500	95067955	4455	4455	4455	4455	0
463	20240215	112400	95067955	4455	4455	4455	4455	0
464	20240215	112300	95067955	4455	4455	4455	4455	0
465	20240215	112200	95067955	4455	4460	4460	4455	30
466	20240215	112100	94934180	4460	4460	4460	4460	0
467	20240215	112000	94934180	4460	4455	4460	4455	61
468	20240215	111900	94662420	4455	4455	4455	4455	40
469	20240215	111800	94484220	4460	4460	4460	4460	0
470	20240215	111700	94484220	4460	4460	4460	4460	67
471	20240215	111600	94185400	4450	4460	4460	4450	301
472	20240215	111500	92845940	4450	4450	4450	4450	200
473	20240215	111400	91955940	4450	4450	4450	4450	29
474	20240215	111300	91826890	4460	4460	4460	4460	0
475	20240215	111200	91826890	4460	4455	4460	4455	2
476	20240215	111100	91817975	4450	4450	4450	4450	1
477	20240215	111000	91813525	4460	4460	4460	4460	0
478	20240215	110900	91813525	4460	4460	4460	4460	0
479	20240215	110800	91813525	4460	4460	4460	4460	0
480	20240215	110700	91813525	4460	4460	4460	4460	0
481	20240215	110600	91813525	4460	4460	4460	4460	1
482	20240215	110500	91809065	4460	4460	4460	4460	0
483	20240215	110400	91809065	4460	4455	4460	4455	331
484	20240215	110300	90333325	4455	4455	4455	4455	120
485	20240215	110200	89798725	4455	4455	4455	4455	0
486	20240215	110100	89798725	4455	4455	4455	4455	0
487	20240215	110000	89798725	4455	4455	4455	4455	0
488	20240215	105900	89798725	4455	4455	4455	4455	0
489	20240215	105800	89798725	4455	4455	4455	4455	0
490	20240215	105700	89798725	4455	4455	4455	4455	0
491	20240215	105600	89798725	4455	4455	4455	4455	0
492	20240215	105500	89798725	4455	4455	4455	4455	0
493	20240215	105400	89798725	4455	4455	4455	4455	0
494	20240215	105300	89798725	4455	4455	4455	4455	0
495	20240215	105200	89798725	4455	4455	4455	4455	0
496	20240215	105100	89798725	4455	4455	4455	4455	0
497	20240215	105000	89798725	4455	4455	4455	4455	0
498	20240215	104900	89798725	4455	4455	4455	4455	0
499	20240215	104800	89798725	4455	4455	4455	4455	254
500	20240215	104700	88667155	4455	4455	4455	4455	0
501	20240215	104600	88667155	4455	4455	4455	4455	0
502	20240215	104500	88667155	4455	4455	4455	4455	100
503	20240215	104400	88221655	4455	4455	4455	4455	10
504	20240215	104300	88177105	4455	4455	4455	4455	0
505	20240215	104200	88177105	4455	4465	4465	4455	318
506	20240215	104100	86758405	4465	4465	4465	4465	0
507	20240215	104000	86758405	4465	4465	4465	4465	0
508	20240215	103900	86758405	4465	4465	4465	4465	0
509	20240215	103800	86758405	4465	4465	4465	4465	0
510	20240215	103700	86758405	4465	4465	4465	4465	0
511	20240215	103600	86758405	4465	4465	4465	4465	0
512	20240215	103500	86758405	4465	4465	4465	4465	1
513	20240215	103400	86753940	4460	4460	4460	4460	0
514	20240215	103300	86753940	4460	4460	4460	4460	0
515	20240215	103200	86753940	4460	4460	4460	4460	12
516	20240215	103100	86700420	4460	4460	4460	4460	0
517	20240215	103000	86700420	4460	4460	4460	4460	10
518	20240215	102900	86655820	4450	4450	4450	4450	0
519	20240215	102800	86655820	4450	4450	4450	4450	0
520	20240215	102700	86655820	4450	4450	4450	4450	100
521	20240215	102600	86210820	4460	4460	4460	4460	0
522	20240215	102500	86210820	4460	4460	4460	4460	1
523	20240215	102400	86206360	4450	4460	4460	4450	2
524	20240215	102300	86197450	4450	4450	4450	4450	0
525	20240215	102200	86197450	4450	4450	4450	4450	0
526	20240215	102100	86197450	4450	4455	4455	4450	250
527	20240215	102000	85084025	4450	4450	4450	4450	1
528	20240215	101900	85079575	4450	4450	4450	4450	110
529	20240215	101800	84590075	4460	4460	4460	4460	1
530	20240215	101700	84585615	4450	4450	4450	4450	7
531	20240215	101600	84554465	4460	4455	4460	4455	11
532	20240215	101500	84505455	4455	4455	4455	4455	200
533	20240215	101400	83614455	4455	4455	4455	4455	0
534	20240215	101300	83614455	4455	4455	4455	4455	0
535	20240215	101200	83614455	4455	4455	4455	4455	0
536	20240215	101100	83614455	4455	4455	4455	4455	0
537	20240215	101000	83614455	4455	4455	4455	4455	200
538	20240215	100900	82723455	4460	4460	4460	4460	0
539	20240215	100800	82723455	4460	4460	4460	4460	1
540	20240215	100700	82718995	4460	4460	4460	4460	0
541	20240215	100600	82718995	4460	4460	4460	4460	0
542	20240215	100500	82718995	4460	4460	4460	4460	1
543	20240215	100400	82714535	4460	4460	4460	4460	0
544	20240215	100300	82714535	4460	4460	4460	4460	0
545	20240215	100200	82714535	4460	4460	4460	4460	5
546	20240215	100100	82692235	4460	4460	4460	4460	3
547	20240215	100000	82678855	4460	4455	4460	4455	6
548	20240215	095900	82652105	4450	4450	4450	4450	2
549	20240215	095800	82643205	4450	4450	4450	4450	480
550	20240215	095700	80507205	4460	4460	4460	4460	0
551	20240215	095600	80507205	4460	4460	4460	4460	0
552	20240215	095500	80507205	4460	4460	4460	4460	0
553	20240215	095400	80507205	4460	4460	4460	4460	0
554	20240215	095300	80507205	4460	4460	4460	4460	0
555	20240215	095200	80507205	4460	4460	4460	4460	0
556	20240215	095100	80507205	4460	4460	4460	4460	0
557	20240215	095000	80507205	4460	4460	4460	4460	1
558	20240215	094900	80502745	4450	4450	4450	4450	0
559	20240215	094800	80502745	4450	4450	4450	4450	68
560	20240215	094700	80200145	4450	4450	4450	4450	0
561	20240215	094600	80200145	4450	4450	4450	4450	38
562	20240215	094500	80031045	4450	4450	4450	4450	158
563	20240215	094400	79327945	4445	4460	4460	4445	1858
564	20240215	094300	71066450	4460	4460	4460	4460	398
565	20240215	094200	69291370	4460	4460	4460	4460	26
566	20240215	094100	69175410	4460	4460	4460	4460	120
567	20240215	094000	68640210	4460	4460	4460	4460	0
568	20240215	093900	68640210	4460	4460	4460	4460	0
569	20240215	093800	68640210	4460	4460	4460	4460	0
570	20240215	093700	68640210	4460	4460	4460	4460	1
571	20240215	093600	68635750	4470	4460	4470	4450	111
572	20240215	093500	68141220	4465	4460	4465	4460	701
573	20240215	093400	65011500	4465	4460	4465	4460	812
574	20240215	093300	61389420	4460	4460	4460	4460	0
575	20240215	093200	61389420	4460	4460	4460	4460	0
576	20240215	093100	61389420	4460	4460	4460	4460	0
577	20240215	093000	61389420	4460	4460	4460	4460	0
578	20240215	092900	61389420	4460	4460	4460	4460	167
579	20240215	092800	60644600	4460	4460	4460	4460	0
580	20240215	092700	60644600	4460	4460	4460	4460	2
581	20240215	092600	60635680	4455	4445	4455	4445	2434
582	20240215	092500	49805165	4445	4445	4445	4445	1324
583	20240215	092400	43919985	4445	4455	4455	4445	1248
584	20240215	092300	38368780	4455	4455	4455	4455	0
585	20240215	092200	38368780	4455	4455	4455	4455	0
586	20240215	092100	38368780	4455	4455	4455	4455	0
587	20240215	092000	38368780	4455	4455	4455	4455	0
588	20240215	091900	38368780	4455	4455	4455	4455	0
589	20240215	091800	38368780	4455	4455	4455	4455	0
590	20240215	091700	38368780	4455	4455	4455	4455	11
591	20240215	091600	38319775	4450	4450	4450	4450	0
592	20240215	091500	38319775	4450	4450	4450	4450	16
593	20240215	091400	38248575	4445	4445	4445	4445	399
594	20240215	091300	36475020	4455	4455	4455	4455	1
595	20240215	091200	36470565	4445	4445	4445	4445	30
596	20240215	091100	36337215	4470	4470	4470	4470	0
597	20240215	091000	36337215	4470	4455	4470	4440	57
598	20240215	090900	36084075	4460	4465	4465	4460	2
599	20240215	090800	36075150	4470	4470	4470	4470	1
600	20240215	090700	36070680	4440	4440	4440	4440	157
601	20240215	090600	35373600	4440	4440	4440	4440	6
602	20240215	090500	35346960	4440	4440	4440	4440	0
603	20240215	090400	35346960	4440	4455	4455	4440	117
604	20240215	090300	34826410	4470	4470	4470	4470	74
605	20240215	090200	34495630	4475	4450	4475	4450	352
606	20240215	090100	32921730	4475	4430	4475	4410	4694
607	20240215	090000	12160520	4475	4480	4480	4450	2721