KissMeData/035610/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191600	422240735	4725	4725	4725	4725	1386
3	20240215	191500	422240735	4725	4725	4725	4725	0
4	20240215	191400	422240735	4725	4725	4725	4725	0
5	20240215	191300	422240735	4725	4725	4725	4725	0
6	20240215	191200	422240735	4725	4725	4725	4725	0
7	20240215	191100	422240735	4725	4725	4725	4725	0
8	20240215	191000	422240735	4725	4725	4725	4725	0
9	20240215	190900	422240735	4725	4725	4725	4725	0
10	20240215	190800	422240735	4725	4725	4725	4725	0
11	20240215	190700	422240735	4725	4725	4725	4725	0
12	20240215	190600	422240735	4725	4725	4725	4725	0
13	20240215	190500	422240735	4725	4725	4725	4725	0
14	20240215	190400	422240735	4725	4725	4725	4725	0
15	20240215	190300	422240735	4725	4725	4725	4725	0
16	20240215	190200	422240735	4725	4725	4725	4725	0
17	20240215	190100	422240735	4725	4725	4725	4725	0
18	20240215	190000	422240735	4725	4725	4725	4725	0
19	20240215	185900	422240735	4725	4725	4725	4725	0
20	20240215	185800	422240735	4725	4725	4725	4725	0
21	20240215	185700	422240735	4725	4725	4725	4725	0
22	20240215	185600	422240735	4725	4725	4725	4725	0
23	20240215	185500	422240735	4725	4725	4725	4725	0
24	20240215	185400	422240735	4725	4725	4725	4725	0
25	20240215	185300	422240735	4725	4725	4725	4725	0
26	20240215	185200	422240735	4725	4725	4725	4725	0
27	20240215	185100	422240735	4725	4725	4725	4725	0
28	20240215	185000	422240735	4725	4725	4725	4725	0
29	20240215	184900	422240735	4725	4725	4725	4725	0
30	20240215	184800	422240735	4725	4725	4725	4725	0
31	20240215	184700	422240735	4725	4725	4725	4725	0
32	20240215	184600	422240735	4725	4725	4725	4725	1386
33	20240215	184500	422240735	4725	4725	4725	4725	0
34	20240215	184400	422240735	4725	4725	4725	4725	0
35	20240215	184300	422240735	4725	4725	4725	4725	0
36	20240215	184200	422240735	4725	4725	4725	4725	0
37	20240215	184100	422240735	4725	4725	4725	4725	0
38	20240215	184000	422240735	4725	4725	4725	4725	0
39	20240215	183900	422240735	4725	4725	4725	4725	0
40	20240215	183800	422240735	4725	4725	4725	4725	0
41	20240215	183700	422240735	4725	4725	4725	4725	0
42	20240215	183600	422240735	4725	4725	4725	4725	0
43	20240215	183500	422240735	4725	4725	4725	4725	0
44	20240215	183400	422240735	4725	4725	4725	4725	0
45	20240215	183300	422240735	4725	4725	4725	4725	0
46	20240215	183200	422240735	4725	4725	4725	4725	0
47	20240215	183100	422240735	4725	4725	4725	4725	0
48	20240215	183000	422240735	4725	4725	4725	4725	0
49	20240215	182900	422240735	4725	4725	4725	4725	0
50	20240215	182800	422240735	4725	4725	4725	4725	0
51	20240215	182700	422240735	4725	4725	4725	4725	0
52	20240215	182600	422240735	4725	4725	4725	4725	0
53	20240215	182500	422240735	4725	4725	4725	4725	0
54	20240215	182400	422240735	4725	4725	4725	4725	0
55	20240215	182300	422240735	4725	4725	4725	4725	0
56	20240215	182200	422240735	4725	4725	4725	4725	0
57	20240215	182100	422240735	4725	4725	4725	4725	0
58	20240215	182000	422240735	4725	4725	4725	4725	0
59	20240215	181900	422240735	4725	4725	4725	4725	0
60	20240215	181800	422240735	4725	4725	4725	4725	0
61	20240215	181700	422240735	4725	4725	4725	4725	0
62	20240215	181600	422240735	4725	4725	4725	4725	1386
63	20240215	181500	422240735	4725	4725	4725	4725	0
64	20240215	181400	422240735	4725	4725	4725	4725	0
65	20240215	181300	422240735	4725	4725	4725	4725	0
66	20240215	181200	422240735	4725	4725	4725	4725	0
67	20240215	181100	422240735	4725	4725	4725	4725	0
68	20240215	181000	422240735	4725	4725	4725	4725	0
69	20240215	180900	422240735	4725	4725	4725	4725	0
70	20240215	180800	422240735	4725	4725	4725	4725	0
71	20240215	180700	422240735	4725	4725	4725	4725	0
72	20240215	180600	422240735	4725	4725	4725	4725	0
73	20240215	180500	422240735	4725	4725	4725	4725	0
74	20240215	180400	422240735	4725	4725	4725	4725	0
75	20240215	180300	422240735	4725	4725	4725	4725	0
76	20240215	180200	422240735	4725	4725	4725	4725	0
77	20240215	180100	422240735	4725	4725	4725	4725	0
78	20240215	180000	422240735	4725	4725	4725	4725	0
79	20240215	175900	422240735	4725	4725	4725	4725	0
80	20240215	175800	422240735	4725	4725	4725	4725	0
81	20240215	175700	422240735	4725	4725	4725	4725	0
82	20240215	175600	422240735	4725	4725	4725	4725	0
83	20240215	175500	422240735	4725	4725	4725	4725	0
84	20240215	175400	422240735	4725	4725	4725	4725	0
85	20240215	175300	422240735	4725	4725	4725	4725	0
86	20240215	175200	422240735	4725	4725	4725	4725	0
87	20240215	175100	422240735	4725	4725	4725	4725	0
88	20240215	175000	422240735	4725	4725	4725	4725	0
89	20240215	174900	422240735	4725	4725	4725	4725	0
90	20240215	174800	422240735	4725	4725	4725	4725	0
91	20240215	174700	422240735	4725	4725	4725	4725	0
92	20240215	174600	422240735	4725	4725	4725	4725	1386
93	20240215	174500	422240735	4725	4725	4725	4725	0
94	20240215	174400	422240735	4725	4725	4725	4725	0
95	20240215	174300	422240735	4725	4725	4725	4725	0
96	20240215	174200	422240735	4725	4725	4725	4725	0
97	20240215	174100	422240735	4725	4725	4725	4725	0
98	20240215	174000	422240735	4725	4725	4725	4725	0
99	20240215	173900	422240735	4725	4725	4725	4725	0
100	20240215	173800	422240735	4725	4725	4725	4725	0
101	20240215	173700	422240735	4725	4725	4725	4725	0
102	20240215	173600	422240735	4725	4725	4725	4725	0
103	20240215	173500	422240735	4725	4725	4725	4725	0
104	20240215	173400	422240735	4725	4725	4725	4725	0
105	20240215	173300	422240735	4725	4725	4725	4725	0
106	20240215	173200	422240735	4725	4725	4725	4725	0
107	20240215	173100	422240735	4725	4725	4725	4725	0
108	20240215	173000	422240735	4725	4725	4725	4725	0
109	20240215	172900	422240735	4725	4725	4725	4725	0
110	20240215	172800	422240735	4725	4725	4725	4725	0
111	20240215	172700	422240735	4725	4725	4725	4725	0
112	20240215	172600	422240735	4725	4725	4725	4725	0
113	20240215	172500	422240735	4725	4725	4725	4725	0
114	20240215	172400	422240735	4725	4725	4725	4725	0
115	20240215	172300	422240735	4725	4725	4725	4725	0
116	20240215	172200	422240735	4725	4725	4725	4725	0
117	20240215	172100	422240735	4725	4725	4725	4725	0
118	20240215	172000	422240735	4725	4725	4725	4725	0
119	20240215	171900	422240735	4725	4725	4725	4725	0
120	20240215	171800	422240735	4725	4725	4725	4725	0
121	20240215	171700	422240735	4725	4725	4725	4725	0
122	20240215	171600	422240735	4725	4725	4725	4725	1386
123	20240215	171500	422240735	4725	4725	4725	4725	0
124	20240215	171400	422240735	4725	4725	4725	4725	0
125	20240215	171300	422240735	4725	4725	4725	4725	0
126	20240215	171200	422240735	4725	4725	4725	4725	0
127	20240215	171100	422240735	4725	4725	4725	4725	0
128	20240215	171000	422240735	4725	4725	4725	4725	0
129	20240215	170900	422240735	4725	4725	4725	4725	0
130	20240215	170800	422240735	4725	4725	4725	4725	0
131	20240215	170700	422240735	4725	4725	4725	4725	0
132	20240215	170600	422240735	4725	4725	4725	4725	0
133	20240215	170500	422240735	4725	4725	4725	4725	0
134	20240215	170400	422240735	4725	4725	4725	4725	0
135	20240215	170300	422240735	4725	4725	4725	4725	0
136	20240215	170200	422240735	4725	4725	4725	4725	0
137	20240215	170100	422240735	4725	4725	4725	4725	0
138	20240215	170000	422240735	4725	4725	4725	4725	0
139	20240215	165900	422240735	4725	4725	4725	4725	0
140	20240215	165800	422240735	4725	4725	4725	4725	0
141	20240215	165700	422240735	4725	4725	4725	4725	0
142	20240215	165600	422240735	4725	4725	4725	4725	0
143	20240215	165500	422240735	4725	4725	4725	4725	0
144	20240215	165400	422240735	4725	4725	4725	4725	0
145	20240215	165300	422240735	4725	4725	4725	4725	0
146	20240215	165200	422240735	4725	4725	4725	4725	0
147	20240215	165100	422240735	4725	4725	4725	4725	0
148	20240215	165000	422240735	4725	4725	4725	4725	0
149	20240215	164900	422240735	4725	4725	4725	4725	0
150	20240215	164800	422240735	4725	4725	4725	4725	0
151	20240215	164700	422240735	4725	4725	4725	4725	0
152	20240215	164600	422240735	4725	4725	4725	4725	1386
153	20240215	164500	422240735	4725	4725	4725	4725	0
154	20240215	164400	422240735	4725	4725	4725	4725	0
155	20240215	164300	422240735	4725	4725	4725	4725	0
156	20240215	164200	422240735	4725	4725	4725	4725	0
157	20240215	164100	422240735	4725	4725	4725	4725	0
158	20240215	164000	422240735	4725	4725	4725	4725	0
159	20240215	163900	422240735	4725	4725	4725	4725	0
160	20240215	163800	422240735	4725	4725	4725	4725	0
161	20240215	163700	422240735	4725	4725	4725	4725	0
162	20240215	163600	422240735	4725	4725	4725	4725	0
163	20240215	163500	422240735	4725	4725	4725	4725	0
164	20240215	163400	422240735	4725	4725	4725	4725	0
165	20240215	163300	422240735	4725	4725	4725	4725	0
166	20240215	163200	422240735	4725	4725	4725	4725	0
167	20240215	163100	422240735	4725	4725	4725	4725	0
168	20240215	163000	422240735	4725	4725	4725	4725	0
169	20240215	162900	422240735	4725	4725	4725	4725	0
170	20240215	162800	422240735	4725	4725	4725	4725	0
171	20240215	162700	422240735	4725	4725	4725	4725	0
172	20240215	162600	422240735	4725	4725	4725	4725	0
173	20240215	162500	422240735	4725	4725	4725	4725	0
174	20240215	162400	422240735	4725	4725	4725	4725	0
175	20240215	162300	422240735	4725	4725	4725	4725	0
176	20240215	162200	422240735	4725	4725	4725	4725	0
177	20240215	162100	422240735	4725	4725	4725	4725	0
178	20240215	162000	422240735	4725	4725	4725	4725	0
179	20240215	161900	422240735	4725	4725	4725	4725	0
180	20240215	161800	422240735	4725	4725	4725	4725	0
181	20240215	161700	422240735	4725	4725	4725	4725	0
182	20240215	161600	422240735	4725	4725	4725	4725	1386
183	20240215	161500	422240735	4725	4725	4725	4725	0
184	20240215	161400	422240735	4725	4725	4725	4725	0
185	20240215	161300	422240735	4725	4725	4725	4725	0
186	20240215	161200	422240735	4725	4725	4725	4725	0
187	20240215	161100	422240735	4725	4725	4725	4725	0
188	20240215	161000	422240735	4725	4725	4725	4725	0
189	20240215	160900	422240735	4725	4725	4725	4725	0
190	20240215	160800	422240735	4725	4725	4725	4725	0
191	20240215	160700	422240735	4725	4725	4725	4725	0
192	20240215	160600	422240735	4725	4725	4725	4725	0
193	20240215	160500	422240735	4725	4725	4725	4725	0
194	20240215	160400	422240735	4725	4725	4725	4725	0
195	20240215	160300	422240735	4725	4725	4725	4725	0
196	20240215	160200	422240735	4725	4725	4725	4725	0
197	20240215	160100	422240735	4725	4725	4725	4725	0
198	20240215	160000	422240735	4725	4725	4725	4725	0
199	20240215	155900	422240735	4725	4725	4725	4725	0
200	20240215	155800	422240735	4725	4725	4725	4725	0
201	20240215	155700	422240735	4725	4725	4725	4725	0
202	20240215	155600	422240735	4725	4725	4725	4725	0
203	20240215	155500	422240735	4725	4725	4725	4725	0
204	20240215	155400	422240735	4725	4725	4725	4725	0
205	20240215	155300	422240735	4725	4725	4725	4725	0
206	20240215	155200	422240735	4725	4725	4725	4725	0
207	20240215	155100	422240735	4725	4725	4725	4725	0
208	20240215	155000	422240735	4725	4725	4725	4725	0
209	20240215	154900	422240735	4725	4725	4725	4725	0
210	20240215	154800	422240735	4725	4725	4725	4725	0
211	20240215	154700	422240735	4725	4725	4725	4725	0
212	20240215	154600	422240735	4725	4725	4725	4725	1386
213	20240215	154500	422240735	4725	4725	4725	4725	0
214	20240215	154400	422240735	4725	4725	4725	4725	0
215	20240215	154300	422240735	4725	4725	4725	4725	0
216	20240215	154200	422240735	4725	4725	4725	4725	0
217	20240215	154100	422240735	4725	4725	4725	4725	0
218	20240215	154000	422240735	4725	4725	4725	4725	0
219	20240215	153900	422240735	4725	4725	4725	4725	0
220	20240215	153800	422240735	4725	4725	4725	4725	0
221	20240215	153700	422240735	4725	4725	4725	4725	0
222	20240215	153600	422240735	4725	4725	4725	4725	0
223	20240215	153500	422240735	4725	4725	4725	4725	0
224	20240215	153400	422240735	4725	4725	4725	4725	0
225	20240215	153300	422240735	4725	4725	4725	4725	0
226	20240215	153200	422240735	4725	4725	4725	4725	0
227	20240215	153100	422240735	4725	4725	4725	4725	0
228	20240215	153000	422240735	4725	4725	4725	4725	1386
229	20240215	152900	415691885	4705	4705	4705	4705	0
230	20240215	152800	415691885	4705	4705	4705	4705	0
231	20240215	152700	415691885	4705	4705	4705	4705	0
232	20240215	152600	415691885	4705	4705	4705	4705	0
233	20240215	152500	415691885	4705	4705	4705	4705	0
234	20240215	152400	415691885	4705	4705	4705	4705	0
235	20240215	152300	415691885	4705	4705	4705	4705	0
236	20240215	152200	415691885	4705	4705	4705	4705	0
237	20240215	152100	415691885	4705	4705	4705	4705	0
238	20240215	152000	415691885	4705	4705	4705	4705	0
239	20240215	151900	415691885	4705	4700	4705	4700	41
240	20240215	151800	415499170	4700	4705	4705	4700	425
241	20240215	151700	413501135	4705	4700	4705	4695	604
242	20240215	151600	410662160	4700	4705	4705	4700	3
243	20240215	151500	410648050	4705	4705	4705	4705	466
244	20240215	151400	408455520	4705	4695	4705	4695	21
245	20240215	151300	408356875	4695	4695	4705	4695	418
246	20240215	151200	406394350	4695	4695	4705	4695	13
247	20240215	151100	406333295	4705	4705	4705	4705	58
248	20240215	151000	406060405	4710	4705	4710	4705	218
249	20240215	150900	405033675	4705	4705	4705	4705	80
250	20240215	150800	404657275	4705	4690	4705	4690	17
251	20240215	150700	404577395	4705	4705	4705	4705	0
252	20240215	150600	404577395	4705	4705	4705	4705	0
253	20240215	150500	404577395	4705	4705	4705	4705	0
254	20240215	150400	404577395	4705	4705	4710	4705	305
255	20240215	150300	403142205	4705	4690	4705	4690	550
256	20240215	150200	400554525	4710	4700	4710	4700	62
257	20240215	150100	400263095	4700	4710	4710	4700	11
258	20240215	150000	400211385	4710	4710	4710	4710	4
259	20240215	145900	400192545	4705	4705	4705	4685	300
260	20240215	145800	398781405	4685	4685	4685	4685	2
261	20240215	145700	398772035	4705	4705	4705	4705	0
262	20240215	145600	398772035	4705	4705	4705	4705	0
263	20240215	145500	398772035	4705	4710	4710	4705	12
264	20240215	145400	398715570	4710	4710	4710	4710	3
265	20240215	145300	398701440	4710	4710	4710	4710	103
266	20240215	145200	398216310	4710	4710	4710	4710	2
267	20240215	145100	398206890	4710	4710	4710	4705	402
268	20240215	145000	396314530	4710	4690	4710	4685	512
269	20240215	144900	393913940	4705	4690	4705	4690	14
270	20240215	144800	393848250	4710	4710	4710	4710	0
271	20240215	144700	393848250	4710	4710	4710	4710	0
272	20240215	144600	393848250	4710	4710	4710	4710	1
273	20240215	144500	393843540	4720	4720	4720	4720	0
274	20240215	144400	393843540	4720	4705	4720	4705	7
275	20240215	144300	393810575	4710	4710	4710	4710	33
276	20240215	144200	393655145	4710	4715	4715	4710	67
277	20240215	144100	393339245	4690	4715	4715	4690	10
278	20240215	144000	393292295	4715	4720	4720	4715	3
279	20240215	143900	393278145	4715	4690	4715	4685	492
280	20240215	143800	390965980	4695	4700	4700	4680	6218
281	20240215	143700	361836760	4705	4705	4705	4705	705
282	20240215	143600	358519735	4715	4715	4715	4715	1
283	20240215	143500	358515020	4710	4710	4710	4710	0
284	20240215	143400	358515020	4710	4710	4710	4710	11
285	20240215	143300	358463210	4715	4715	4715	4715	1
286	20240215	143200	358458495	4715	4715	4715	4715	0
287	20240215	143100	358458495	4715	4710	4715	4710	10
288	20240215	143000	358411385	4710	4720	4720	4710	622
289	20240215	142900	355475755	4720	4720	4720	4720	0
290	20240215	142800	355475755	4720	4720	4720	4720	0
291	20240215	142700	355475755	4720	4720	4720	4720	0
292	20240215	142600	355475755	4720	4720	4720	4720	1
293	20240215	142500	355471035	4720	4720	4720	4720	0
294	20240215	142400	355471035	4720	4720	4720	4720	0
295	20240215	142300	355471035	4720	4720	4720	4720	1
296	20240215	142200	355466315	4715	4720	4720	4715	103
297	20240215	142100	354980165	4720	4720	4720	4720	2
298	20240215	142000	354970725	4720	4720	4720	4720	1
299	20240215	141900	354966005	4720	4720	4720	4720	0
300	20240215	141800	354966005	4720	4705	4720	4705	84
301	20240215	141700	354570735	4710	4715	4715	4705	48
302	20240215	141600	354344875	4720	4710	4720	4705	822
303	20240215	141500	350473465	4720	4710	4720	4710	453
304	20240215	141400	348339825	4710	4710	4710	4710	100
305	20240215	141300	347868825	4725	4725	4725	4725	1
306	20240215	141200	347864100	4725	4715	4725	4715	201
307	20240215	141100	346916375	4725	4730	4730	4715	1776
308	20240215	141000	338527510	4730	4730	4730	4730	0
309	20240215	140900	338527510	4730	4730	4730	4730	1
310	20240215	140800	338522780	4730	4730	4730	4730	0
311	20240215	140700	338522780	4730	4730	4730	4730	1
312	20240215	140600	338518050	4730	4720	4730	4720	5
313	20240215	140500	338494420	4715	4715	4715	4715	3
314	20240215	140400	338480275	4725	4715	4725	4715	71
315	20240215	140300	338145330	4715	4735	4735	4715	9
316	20240215	140200	338102875	4710	4710	4710	4710	980
317	20240215	140100	333487075	4720	4720	4720	4720	10
318	20240215	140000	333439875	4720	4720	4720	4720	20
319	20240215	135900	333345475	4720	4720	4720	4720	5
320	20240215	135800	333321875	4720	4720	4720	4720	1
321	20240215	135700	333317155	4730	4730	4730	4730	1
322	20240215	135600	333312425	4730	4730	4730	4730	1
323	20240215	135500	333307695	4720	4720	4720	4720	0
324	20240215	135400	333307695	4720	4720	4720	4720	0
325	20240215	135300	333307695	4720	4720	4720	4720	0
326	20240215	135200	333307695	4720	4720	4720	4720	0
327	20240215	135100	333307695	4720	4720	4720	4720	0
328	20240215	135000	333307695	4720	4720	4720	4720	850
329	20240215	134900	329295695	4720	4720	4720	4720	1
330	20240215	134800	329290975	4720	4720	4720	4720	0
331	20240215	134700	329290975	4720	4720	4720	4720	2
332	20240215	134600	329281535	4710	4710	4710	4710	0
333	20240215	134500	329281535	4710	4720	4720	4710	2
334	20240215	134400	329272105	4720	4720	4720	4720	1
335	20240215	134300	329267385	4720	4720	4720	4720	1
336	20240215	134200	329262665	4720	4720	4720	4720	1
337	20240215	134100	329257945	4720	4720	4720	4720	1
338	20240215	134000	329253225	4720	4720	4720	4720	1
339	20240215	133900	329248505	4720	4715	4720	4715	124
340	20240215	133800	328663725	4720	4720	4720	4720	10
341	20240215	133700	328616525	4720	4720	4720	4720	1
342	20240215	133600	328611805	4720	4720	4720	4720	1
343	20240215	133500	328607085	4715	4720	4720	4715	192
344	20240215	133400	327701795	4720	4715	4720	4715	43
345	20240215	133300	327499045	4720	4720	4720	4720	5
346	20240215	133200	327475445	4715	4715	4715	4715	0
347	20240215	133100	327475445	4715	4740	4740	4715	2261
348	20240215	133000	316798835	4745	4745	4745	4745	0
349	20240215	132900	316798835	4745	4745	4745	4745	0
350	20240215	132800	316798835	4745	4730	4745	4730	1502
351	20240215	132700	309688280	4730	4720	4730	4720	11
352	20240215	132600	309636350	4720	4720	4720	4720	441
353	20240215	132500	307554830	4720	4720	4720	4720	9
354	20240215	132400	307512350	4730	4730	4730	4730	0
355	20240215	132300	307512350	4730	4730	4730	4710	244
356	20240215	132200	306362850	4730	4735	4735	4720	66
357	20240215	132100	306051305	4725	4730	4735	4720	551
358	20240215	132000	303450465	4735	4730	4735	4730	22
359	20240215	131900	303346385	4730	4710	4730	4710	537
360	20240215	131800	300812555	4710	4710	4710	4710	60
361	20240215	131700	300529955	4710	4710	4710	4710	0
362	20240215	131600	300529955	4710	4710	4710	4710	0
363	20240215	131500	300529955	4710	4710	4710	4710	250
364	20240215	131400	299352455	4715	4715	4715	4715	0
365	20240215	131300	299352455	4715	4715	4715	4715	139
366	20240215	131200	298697070	4715	4715	4715	4715	0
367	20240215	131100	298697070	4715	4715	4715	4715	233
368	20240215	131000	297598475	4720	4720	4720	4720	18
369	20240215	130900	297513515	4720	4720	4720	4720	0
370	20240215	130800	297513515	4720	4720	4720	4720	6
371	20240215	130700	297485195	4720	4720	4720	4720	0
372	20240215	130600	297485195	4720	4720	4720	4720	0
373	20240215	130500	297485195	4720	4720	4720	4720	0
374	20240215	130400	297485195	4720	4720	4720	4720	0
375	20240215	130300	297485195	4720	4720	4720	4720	0
376	20240215	130200	297485195	4720	4720	4720	4720	194
377	20240215	130100	296569515	4720	4720	4720	4720	442
378	20240215	130000	294483275	4720	4720	4720	4720	0
379	20240215	125900	294483275	4720	4730	4730	4720	2156
380	20240215	125800	284299660	4730	4730	4730	4730	0
381	20240215	125700	284299660	4730	4730	4730	4730	0
382	20240215	125600	284299660	4730	4740	4740	4730	249
383	20240215	125500	283119790	4740	4740	4740	4740	0
384	20240215	125400	283119790	4740	4740	4740	4740	0
385	20240215	125300	283119790	4740	4740	4740	4740	0
386	20240215	125200	283119790	4740	4740	4740	4740	194
387	20240215	125100	282200230	4740	4740	4740	4740	1
388	20240215	125000	282195490	4730	4730	4730	4730	0
389	20240215	124900	282195490	4730	4730	4730	4730	0
390	20240215	124800	282195490	4730	4730	4730	4730	0
391	20240215	124700	282195490	4730	4730	4730	4730	2
392	20240215	124600	282186030	4730	4730	4730	4730	48
393	20240215	124500	281958990	4730	4725	4730	4725	7
394	20240215	124400	281925910	4725	4720	4725	4720	204
395	20240215	124300	280963010	4725	4730	4730	4725	152
396	20240215	124200	280244555	4740	4740	4740	4740	0
397	20240215	124100	280244555	4740	4740	4740	4740	1
398	20240215	124000	280239815	4750	4735	4750	4735	3
399	20240215	123900	280225580	4720	4720	4720	4720	0
400	20240215	123800	280225580	4720	4720	4720	4720	0
401	20240215	123700	280225580	4720	4720	4720	4720	0
402	20240215	123600	280225580	4720	4720	4720	4720	0
403	20240215	123500	280225580	4720	4720	4720	4720	4
404	20240215	123400	280206700	4725	4725	4725	4725	1119
405	20240215	123300	274919425	4720	4720	4720	4720	0
406	20240215	123200	274919425	4720	4720	4720	4720	0
407	20240215	123100	274919425	4720	4720	4720	4720	0
408	20240215	123000	274919425	4720	4720	4720	4720	0
409	20240215	122900	274919425	4720	4715	4720	4715	53
410	20240215	122800	274669280	4720	4720	4720	4720	0
411	20240215	122700	274669280	4720	4720	4720	4720	0
412	20240215	122600	274669280	4720	4720	4720	4720	0
413	20240215	122500	274669280	4720	4720	4720	4715	2010
414	20240215	122400	265191470	4725	4725	4725	4725	0
415	20240215	122300	265191470	4725	4725	4725	4725	53
416	20240215	122200	264941045	4725	4725	4725	4725	0
417	20240215	122100	264941045	4725	4725	4725	4725	830
418	20240215	122000	261019295	4735	4725	4735	4725	141
419	20240215	121900	260352430	4730	4730	4730	4730	0
420	20240215	121800	260352430	4730	4730	4730	4730	389
421	20240215	121700	258512460	4735	4735	4735	4735	267
422	20240215	121600	257248215	4740	4740	4740	4740	0
423	20240215	121500	257248215	4740	4740	4740	4740	356
424	20240215	121400	255560775	4745	4745	4745	4745	0
425	20240215	121300	255560775	4745	4745	4745	4745	536
426	20240215	121200	253017455	4750	4750	4750	4750	0
427	20240215	121100	253017455	4750	4755	4755	4750	456
428	20240215	121000	250851450	4750	4750	4750	4750	47
429	20240215	120900	250628200	4755	4755	4755	4755	105
430	20240215	120800	250128925	4750	4750	4750	4750	0
431	20240215	120700	250128925	4750	4750	4750	4750	0
432	20240215	120600	250128925	4750	4750	4750	4750	101
433	20240215	120500	249649175	4750	4750	4750	4750	2
434	20240215	120400	249639675	4750	4750	4750	4750	0
435	20240215	120300	249639675	4750	4750	4750	4750	2
436	20240215	120200	249630175	4755	4755	4755	4755	0
437	20240215	120100	249630175	4755	4750	4755	4745	231
438	20240215	120000	248533965	4750	4750	4750	4750	491
439	20240215	115900	246201715	4755	4755	4755	4755	371
440	20240215	115800	244437610	4760	4760	4760	4755	47
441	20240215	115700	244214070	4755	4755	4755	4755	0
442	20240215	115600	244214070	4755	4760	4760	4755	12
443	20240215	115500	244157005	4750	4760	4760	4750	4185
444	20240215	115400	224269680	4760	4755	4760	4755	81
445	20240215	115300	223884425	4755	4755	4755	4755	187
446	20240215	115200	222995240	4760	4755	4760	4755	122
447	20240215	115100	222415125	4760	4760	4760	4755	215
448	20240215	115000	221392095	4760	4760	4760	4760	633
449	20240215	114900	218379015	4765	4765	4765	4765	35
450	20240215	114800	218212240	4765	4760	4765	4760	215
451	20240215	114700	217188690	4755	4755	4755	4755	0
452	20240215	114600	217188690	4755	4755	4755	4755	0
453	20240215	114500	217188690	4755	4755	4755	4750	127
454	20240215	114400	216585365	4750	4755	4755	4750	55
455	20240215	114300	216323990	4755	4755	4755	4755	6
456	20240215	114200	216295460	4755	4755	4755	4755	0
457	20240215	114100	216295460	4755	4755	4755	4755	100
458	20240215	114000	215819960	4755	4755	4755	4755	1
459	20240215	113900	215815205	4760	4760	4760	4760	1
460	20240215	113800	215810445	4750	4750	4750	4750	0
461	20240215	113700	215810445	4750	4755	4755	4750	804
462	20240215	113600	211991425	4755	4760	4760	4755	22
463	20240215	113500	211886710	4760	4760	4760	4760	1
464	20240215	113400	211881950	4760	4755	4760	4755	463
465	20240215	113300	209678370	4755	4755	4755	4755	186
466	20240215	113200	208793940	4755	4750	4755	4750	30
467	20240215	113100	208651430	4750	4750	4750	4750	1
468	20240215	113000	208646680	4745	4745	4745	4745	0
469	20240215	112900	208646680	4745	4745	4745	4745	0
470	20240215	112800	208646680	4745	4745	4745	4745	100
471	20240215	112700	208172180	4745	4745	4745	4745	33
472	20240215	112600	208015595	4750	4750	4750	4745	732
473	20240215	112500	204540875	4750	4750	4750	4750	64
474	20240215	112400	204236875	4745	4745	4745	4745	44
475	20240215	112300	204028095	4745	4745	4745	4745	0
476	20240215	112200	204028095	4745	4740	4745	4740	326
477	20240215	112100	202481355	4740	4740	4745	4740	135
478	20240215	112000	201841050	4745	4740	4745	4740	130
479	20240215	111900	201224250	4745	4745	4745	4745	0
480	20240215	111800	201224250	4745	4745	4745	4745	0
481	20240215	111700	201224250	4745	4745	4745	4745	4
482	20240215	111600	201205270	4745	4735	4745	4735	59
483	20240215	111500	200925855	4735	4735	4735	4735	1
484	20240215	111400	200921120	4730	4720	4730	4720	108
485	20240215	111300	200410340	4725	4725	4725	4725	1
486	20240215	111200	200405615	4720	4725	4725	4720	46
487	20240215	111100	200188485	4720	4720	4720	4720	0
488	20240215	111000	200188485	4720	4725	4725	4720	844
489	20240215	110900	196204585	4725	4725	4725	4725	1
490	20240215	110800	196199860	4725	4725	4725	4725	0
491	20240215	110700	196199860	4725	4725	4725	4725	0
492	20240215	110600	196199860	4725	4725	4725	4725	235
493	20240215	110500	195089485	4715	4715	4715	4715	20
494	20240215	110400	194995185	4725	4725	4725	4725	0
495	20240215	110300	194995185	4725	4725	4725	4725	0
496	20240215	110200	194995185	4725	4725	4725	4725	0
497	20240215	110100	194995185	4725	4725	4725	4725	4
498	20240215	110000	194976285	4710	4710	4710	4710	0
499	20240215	105900	194976285	4710	4720	4720	4710	494
500	20240215	105800	192646675	4715	4725	4725	4715	210
501	20240215	105700	191656425	4725	4725	4725	4725	10
502	20240215	105600	191609175	4725	4725	4725	4725	0
503	20240215	105500	191609175	4725	4725	4725	4725	105
504	20240215	105400	191113050	4715	4715	4715	4715	0
505	20240215	105300	191113050	4715	4720	4720	4715	64
506	20240215	105200	190811280	4725	4725	4725	4725	74
507	20240215	105100	190461630	4725	4725	4725	4725	1
508	20240215	105000	190456905	4725	4725	4725	4725	0
509	20240215	104900	190456905	4725	4715	4725	4715	273
510	20240215	104800	189169560	4715	4715	4715	4715	0
511	20240215	104700	189169560	4715	4715	4715	4715	10
512	20240215	104600	189122410	4715	4715	4715	4715	0
513	20240215	104500	189122410	4715	4720	4720	4715	700
514	20240215	104400	185821905	4715	4715	4715	4715	0
515	20240215	104300	185821905	4715	4715	4715	4715	0
516	20240215	104200	185821905	4715	4715	4715	4715	0
517	20240215	104100	185821905	4715	4715	4715	4715	10
518	20240215	104000	185774755	4715	4715	4715	4715	189
519	20240215	103900	184883620	4715	4715	4715	4715	0
520	20240215	103800	184883620	4715	4715	4715	4715	3
521	20240215	103700	184869475	4710	4710	4710	4710	26
522	20240215	103600	184747015	4705	4705	4705	4705	0
523	20240215	103500	184747015	4705	4710	4715	4705	630
524	20240215	103400	181782330	4705	4705	4705	4705	0
525	20240215	103300	181782330	4705	4705	4705	4705	0
526	20240215	103200	181782330	4705	4710	4710	4705	65
527	20240215	103100	181476355	4705	4705	4705	4705	0
528	20240215	103000	181476355	4705	4705	4705	4705	0
529	20240215	102900	181476355	4705	4715	4715	4705	21
530	20240215	102800	181377385	4700	4720	4720	4700	501
531	20240215	102700	179021450	4720	4710	4720	4710	43
532	20240215	102600	178818500	4710	4710	4710	4710	1264
533	20240215	102500	172865060	4710	4730	4730	4710	20
534	20240215	102400	172770810	4710	4710	4710	4710	0
535	20240215	102300	172770810	4710	4710	4715	4710	26
536	20240215	102200	172648320	4720	4715	4720	4715	161
537	20240215	102100	171888630	4715	4715	4715	4715	0
538	20240215	102000	171888630	4715	4715	4715	4715	154
539	20240215	101900	171162520	4715	4715	4715	4715	155
540	20240215	101800	170431695	4720	4720	4720	4720	145
541	20240215	101700	169747295	4720	4720	4720	4720	54
542	20240215	101600	169492415	4730	4730	4730	4730	1258
543	20240215	101500	163542075	4715	4720	4720	4715	1585
544	20240215	101400	156066005	4720	4720	4720	4720	42
545	20240215	101300	155867765	4715	4715	4715	4715	0
546	20240215	101200	155867765	4715	4715	4715	4715	932
547	20240215	101100	151473385	4710	4710	4715	4710	781
548	20240215	101000	147794865	4710	4715	4715	4710	54
549	20240215	100900	147540305	4715	4710	4715	4710	272
550	20240215	100800	146258410	4710	4710	4710	4710	1
551	20240215	100700	146253700	4715	4710	4715	4710	236
552	20240215	100600	145141050	4705	4705	4705	4705	0
553	20240215	100500	145141050	4705	4705	4705	4705	33
554	20240215	100400	144985785	4705	4705	4705	4705	36
555	20240215	100300	144816405	4705	4705	4705	4705	52
556	20240215	100200	144571745	4710	4705	4710	4705	41
557	20240215	100100	144378830	4715	4715	4715	4715	0
558	20240215	100000	144378830	4715	4715	4715	4715	0
559	20240215	095900	144378830	4715	4715	4715	4715	0
560	20240215	095800	144378830	4715	4715	4715	4715	0
561	20240215	095700	144378830	4715	4715	4715	4715	0
562	20240215	095600	144378830	4715	4715	4715	4715	0
563	20240215	095500	144378830	4715	4715	4715	4715	2
564	20240215	095400	144369400	4685	4685	4685	4685	3000
565	20240215	095300	130314400	4685	4685	4685	4685	1
566	20240215	095200	130309715	4680	4680	4680	4680	0
567	20240215	095100	130309715	4680	4680	4680	4680	150
568	20240215	095000	129607715	4680	4680	4680	4680	709
569	20240215	094900	126289595	4680	4680	4680	4680	0
570	20240215	094800	126289595	4680	4690	4690	4680	250
571	20240215	094700	125118815	4680	4680	4680	4680	0
572	20240215	094600	125118815	4680	4685	4685	4680	200
573	20240215	094500	124182625	4685	4685	4685	4685	0
574	20240215	094400	124182625	4685	4685	4685	4685	321
575	20240215	094300	122678740	4680	4700	4700	4680	633
576	20240215	094200	119708990	4700	4700	4700	4700	1
577	20240215	094100	119704290	4720	4720	4720	4720	0
578	20240215	094000	119704290	4720	4720	4720	4720	108
579	20240215	093900	119194530	4720	4720	4720	4720	0
580	20240215	093800	119194530	4720	4720	4720	4720	0
581	20240215	093700	119194530	4720	4705	4720	4700	1055
582	20240215	093600	114221030	4720	4720	4720	4720	0
583	20240215	093500	114221030	4720	4720	4720	4720	21
584	20240215	093400	114121910	4720	4710	4720	4705	237
585	20240215	093300	113006130	4710	4710	4710	4710	21
586	20240215	093200	112907220	4710	4710	4710	4710	0
587	20240215	093100	112907220	4710	4710	4710	4710	0
588	20240215	093000	112907220	4710	4710	4710	4710	506
589	20240215	092900	110523960	4710	4680	4710	4680	1057
590	20240215	092800	105548490	4680	4680	4680	4680	29
591	20240215	092700	105412770	4680	4695	4695	4680	419
592	20240215	092600	103451565	4685	4685	4685	4685	1624
593	20240215	092500	95843125	4690	4695	4695	4690	176
594	20240215	092400	95017680	4690	4695	4695	4690	310
595	20240215	092300	93563755	4690	4690	4690	4690	0
596	20240215	092200	93563755	4690	4690	4690	4690	722
597	20240215	092100	90177575	4695	4725	4725	4695	907
598	20240215	092000	85908655	4725	4725	4725	4725	10
599	20240215	091900	85861405	4725	4725	4725	4725	0
600	20240215	091800	85861405	4725	4700	4725	4700	994
601	20240215	091700	81170805	4700	4700	4700	4700	167
602	20240215	091600	80385905	4700	4700	4700	4700	0
603	20240215	091500	80385905	4700	4700	4700	4700	179
604	20240215	091400	79544605	4700	4700	4700	4700	0
605	20240215	091300	79544605	4700	4700	4700	4700	10
606	20240215	091200	79497605	4690	4705	4705	4690	1110
607	20240215	091100	74283720	4700	4700	4700	4700	0
608	20240215	091000	74283720	4700	4725	4725	4700	461
609	20240215	090900	72106170	4695	4695	4695	4695	0
610	20240215	090800	72106170	4695	4710	4730	4695	7376
611	20240215	090700	37389685	4725	4735	4735	4705	881
612	20240215	090600	33239390	4735	4705	4735	4700	53
613	20240215	090500	32990055	4700	4725	4725	4700	2907
614	20240215	090400	19288440	4725	4750	4750	4725	303
615	20240215	090300	17856615	4725	4725	4725	4725	3
616	20240215	090200	17842440	4720	4750	4750	4720	23
617	20240215	090100	17733370	4705	4720	4720	4705	836
618	20240215	090000	13792840	4720	4765	4780	4715	2907