KissMeData/003010/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183800	984468830	5830	5830	5830	5830	1960
3	20240215	183700	984468830	5830	5830	5830	5830	0
4	20240215	183600	984468830	5830	5830	5830	5830	0
5	20240215	183500	984468830	5830	5830	5830	5830	0
6	20240215	183400	984468830	5830	5830	5830	5830	0
7	20240215	183300	984468830	5830	5830	5830	5830	0
8	20240215	183200	984468830	5830	5830	5830	5830	0
9	20240215	183100	984468830	5830	5830	5830	5830	0
10	20240215	183000	984468830	5830	5830	5830	5830	0
11	20240215	182900	984468830	5830	5830	5830	5830	0
12	20240215	182800	984468830	5830	5830	5830	5830	0
13	20240215	182700	984468830	5830	5830	5830	5830	0
14	20240215	182600	984468830	5830	5830	5830	5830	0
15	20240215	182500	984468830	5830	5830	5830	5830	0
16	20240215	182400	984468830	5830	5830	5830	5830	0
17	20240215	182300	984468830	5830	5830	5830	5830	0
18	20240215	182200	984468830	5830	5830	5830	5830	0
19	20240215	182100	984468830	5830	5830	5830	5830	0
20	20240215	182000	984468830	5830	5830	5830	5830	0
21	20240215	181900	984468830	5830	5830	5830	5830	0
22	20240215	181800	984468830	5830	5830	5830	5830	0
23	20240215	181700	984468830	5830	5830	5830	5830	0
24	20240215	181600	984468830	5830	5830	5830	5830	0
25	20240215	181500	984468830	5830	5830	5830	5830	0
26	20240215	181400	984468830	5830	5830	5830	5830	0
27	20240215	181300	984468830	5830	5830	5830	5830	0
28	20240215	181200	984468830	5830	5830	5830	5830	0
29	20240215	181100	984468830	5830	5830	5830	5830	0
30	20240215	181000	984468830	5830	5830	5830	5830	0
31	20240215	180900	984468830	5830	5830	5830	5830	0
32	20240215	180800	984468830	5830	5830	5830	5830	1960
33	20240215	180700	984468830	5830	5830	5830	5830	0
34	20240215	180600	984468830	5830	5830	5830	5830	0
35	20240215	180500	984468830	5830	5830	5830	5830	0
36	20240215	180400	984468830	5830	5830	5830	5830	0
37	20240215	180300	984468830	5830	5830	5830	5830	0
38	20240215	180200	984468830	5830	5830	5830	5830	0
39	20240215	180100	984468830	5830	5830	5830	5830	0
40	20240215	180000	984468830	5830	5830	5830	5830	0
41	20240215	175900	984468830	5830	5830	5830	5830	0
42	20240215	175800	984468830	5830	5830	5830	5830	0
43	20240215	175700	984468830	5830	5830	5830	5830	0
44	20240215	175600	984468830	5830	5830	5830	5830	0
45	20240215	175500	984468830	5830	5830	5830	5830	0
46	20240215	175400	984468830	5830	5830	5830	5830	0
47	20240215	175300	984468830	5830	5830	5830	5830	0
48	20240215	175200	984468830	5830	5830	5830	5830	0
49	20240215	175100	984468830	5830	5830	5830	5830	0
50	20240215	175000	984468830	5830	5830	5830	5830	0
51	20240215	174900	984468830	5830	5830	5830	5830	0
52	20240215	174800	984468830	5830	5830	5830	5830	0
53	20240215	174700	984468830	5830	5830	5830	5830	0
54	20240215	174600	984468830	5830	5830	5830	5830	0
55	20240215	174500	984468830	5830	5830	5830	5830	0
56	20240215	174400	984468830	5830	5830	5830	5830	0
57	20240215	174300	984468830	5830	5830	5830	5830	0
58	20240215	174200	984468830	5830	5830	5830	5830	0
59	20240215	174100	984468830	5830	5830	5830	5830	0
60	20240215	174000	984468830	5830	5830	5830	5830	0
61	20240215	173900	984468830	5830	5830	5830	5830	0
62	20240215	173800	984468830	5830	5830	5830	5830	1960
63	20240215	173700	984468830	5830	5830	5830	5830	0
64	20240215	173600	984468830	5830	5830	5830	5830	0
65	20240215	173500	984468830	5830	5830	5830	5830	0
66	20240215	173400	984468830	5830	5830	5830	5830	0
67	20240215	173300	984468830	5830	5830	5830	5830	0
68	20240215	173200	984468830	5830	5830	5830	5830	0
69	20240215	173100	984468830	5830	5830	5830	5830	0
70	20240215	173000	984468830	5830	5830	5830	5830	0
71	20240215	172900	984468830	5830	5830	5830	5830	0
72	20240215	172800	984468830	5830	5830	5830	5830	0
73	20240215	172700	984468830	5830	5830	5830	5830	0
74	20240215	172600	984468830	5830	5830	5830	5830	0
75	20240215	172500	984468830	5830	5830	5830	5830	0
76	20240215	172400	984468830	5830	5830	5830	5830	0
77	20240215	172300	984468830	5830	5830	5830	5830	0
78	20240215	172200	984468830	5830	5830	5830	5830	0
79	20240215	172100	984468830	5830	5830	5830	5830	0
80	20240215	172000	984468830	5830	5830	5830	5830	0
81	20240215	171900	984468830	5830	5830	5830	5830	0
82	20240215	171800	984468830	5830	5830	5830	5830	0
83	20240215	171700	984468830	5830	5830	5830	5830	0
84	20240215	171600	984468830	5830	5830	5830	5830	0
85	20240215	171500	984468830	5830	5830	5830	5830	0
86	20240215	171400	984468830	5830	5830	5830	5830	0
87	20240215	171300	984468830	5830	5830	5830	5830	0
88	20240215	171200	984468830	5830	5830	5830	5830	0
89	20240215	171100	984468830	5830	5830	5830	5830	0
90	20240215	171000	984468830	5830	5830	5830	5830	0
91	20240215	170900	984468830	5830	5830	5830	5830	0
92	20240215	170800	984468830	5830	5830	5830	5830	1960
93	20240215	170700	984468830	5830	5830	5830	5830	0
94	20240215	170600	984468830	5830	5830	5830	5830	0
95	20240215	170500	984468830	5830	5830	5830	5830	0
96	20240215	170400	984468830	5830	5830	5830	5830	0
97	20240215	170300	984468830	5830	5830	5830	5830	0
98	20240215	170200	984468830	5830	5830	5830	5830	0
99	20240215	170100	984468830	5830	5830	5830	5830	0
100	20240215	170000	984468830	5830	5830	5830	5830	0
101	20240215	165900	984468830	5830	5830	5830	5830	0
102	20240215	165800	984468830	5830	5830	5830	5830	0
103	20240215	165700	984468830	5830	5830	5830	5830	0
104	20240215	165600	984468830	5830	5830	5830	5830	0
105	20240215	165500	984468830	5830	5830	5830	5830	0
106	20240215	165400	984468830	5830	5830	5830	5830	0
107	20240215	165300	984468830	5830	5830	5830	5830	0
108	20240215	165200	984468830	5830	5830	5830	5830	0
109	20240215	165100	984468830	5830	5830	5830	5830	0
110	20240215	165000	984468830	5830	5830	5830	5830	0
111	20240215	164900	984468830	5830	5830	5830	5830	0
112	20240215	164800	984468830	5830	5830	5830	5830	0
113	20240215	164700	984468830	5830	5830	5830	5830	0
114	20240215	164600	984468830	5830	5830	5830	5830	0
115	20240215	164500	984468830	5830	5830	5830	5830	0
116	20240215	164400	984468830	5830	5830	5830	5830	0
117	20240215	164300	984468830	5830	5830	5830	5830	0
118	20240215	164200	984468830	5830	5830	5830	5830	0
119	20240215	164100	984468830	5830	5830	5830	5830	0
120	20240215	164000	984468830	5830	5830	5830	5830	0
121	20240215	163900	984468830	5830	5830	5830	5830	0
122	20240215	163800	984468830	5830	5830	5830	5830	1960
123	20240215	163700	984468830	5830	5830	5830	5830	0
124	20240215	163600	984468830	5830	5830	5830	5830	0
125	20240215	163500	984468830	5830	5830	5830	5830	0
126	20240215	163400	984468830	5830	5830	5830	5830	0
127	20240215	163300	984468830	5830	5830	5830	5830	0
128	20240215	163200	984468830	5830	5830	5830	5830	0
129	20240215	163100	984468830	5830	5830	5830	5830	0
130	20240215	163000	984468830	5830	5830	5830	5830	0
131	20240215	162900	984468830	5830	5830	5830	5830	0
132	20240215	162800	984468830	5830	5830	5830	5830	0
133	20240215	162700	984468830	5830	5830	5830	5830	0
134	20240215	162600	984468830	5830	5830	5830	5830	0
135	20240215	162500	984468830	5830	5830	5830	5830	0
136	20240215	162400	984468830	5830	5830	5830	5830	0
137	20240215	162300	984468830	5830	5830	5830	5830	0
138	20240215	162200	984468830	5830	5830	5830	5830	0
139	20240215	162100	984468830	5830	5830	5830	5830	0
140	20240215	162000	984468830	5830	5830	5830	5830	0
141	20240215	161900	984468830	5830	5830	5830	5830	0
142	20240215	161800	984468830	5830	5830	5830	5830	0
143	20240215	161700	984468830	5830	5830	5830	5830	0
144	20240215	161600	984468830	5830	5830	5830	5830	0
145	20240215	161500	984468830	5830	5830	5830	5830	0
146	20240215	161400	984468830	5830	5830	5830	5830	0
147	20240215	161300	984468830	5830	5830	5830	5830	0
148	20240215	161200	984468830	5830	5830	5830	5830	0
149	20240215	161100	984468830	5830	5830	5830	5830	0
150	20240215	161000	984468830	5830	5830	5830	5830	0
151	20240215	160900	984468830	5830	5830	5830	5830	0
152	20240215	160800	984468830	5830	5830	5830	5830	1960
153	20240215	160700	984468830	5830	5830	5830	5830	0
154	20240215	160600	984468830	5830	5830	5830	5830	0
155	20240215	160500	984468830	5830	5830	5830	5830	0
156	20240215	160400	984468830	5830	5830	5830	5830	0
157	20240215	160300	984468830	5830	5830	5830	5830	0
158	20240215	160200	984468830	5830	5830	5830	5830	0
159	20240215	160100	984468830	5830	5830	5830	5830	0
160	20240215	160000	984468830	5830	5830	5830	5830	0
161	20240215	155900	984468830	5830	5830	5830	5830	0
162	20240215	155800	984468830	5830	5830	5830	5830	0
163	20240215	155700	984468830	5830	5830	5830	5830	0
164	20240215	155600	984468830	5830	5830	5830	5830	0
165	20240215	155500	984468830	5830	5830	5830	5830	0
166	20240215	155400	984468830	5830	5830	5830	5830	0
167	20240215	155300	984468830	5830	5830	5830	5830	0
168	20240215	155200	984468830	5830	5830	5830	5830	0
169	20240215	155100	984468830	5830	5830	5830	5830	0
170	20240215	155000	984468830	5830	5830	5830	5830	0
171	20240215	154900	984468830	5830	5830	5830	5830	0
172	20240215	154800	984468830	5830	5830	5830	5830	0
173	20240215	154700	984468830	5830	5830	5830	5830	0
174	20240215	154600	984468830	5830	5830	5830	5830	0
175	20240215	154500	984468830	5830	5830	5830	5830	0
176	20240215	154400	984468830	5830	5830	5830	5830	0
177	20240215	154300	984468830	5830	5830	5830	5830	0
178	20240215	154200	984468830	5830	5830	5830	5830	0
179	20240215	154100	984468830	5830	5830	5830	5830	0
180	20240215	154000	984468830	5830	5830	5830	5830	0
181	20240215	153900	984468830	5830	5830	5830	5830	0
182	20240215	153800	984468830	5830	5830	5830	5830	1960
183	20240215	153700	984468830	5830	5830	5830	5830	0
184	20240215	153600	984468830	5830	5830	5830	5830	0
185	20240215	153500	984468830	5830	5830	5830	5830	0
186	20240215	153400	984468830	5830	5830	5830	5830	0
187	20240215	153300	984468830	5830	5830	5830	5830	0
188	20240215	153200	984468830	5830	5830	5830	5830	0
189	20240215	153100	984468830	5830	5830	5830	5830	0
190	20240215	153000	984468830	5830	5830	5830	5830	1960
191	20240215	152900	973042030	5820	5820	5820	5820	0
192	20240215	152800	973042030	5820	5820	5820	5820	0
193	20240215	152700	973042030	5820	5820	5820	5820	0
194	20240215	152600	973042030	5820	5820	5820	5820	0
195	20240215	152500	973042030	5820	5820	5820	5820	0
196	20240215	152400	973042030	5820	5820	5820	5820	0
197	20240215	152300	973042030	5820	5820	5820	5820	0
198	20240215	152200	973042030	5820	5820	5820	5820	0
199	20240215	152100	973042030	5820	5820	5820	5820	0
200	20240215	152000	973042030	5820	5820	5820	5820	0
201	20240215	151900	973042030	5820	5830	5830	5820	1617
202	20240215	151800	963620830	5840	5840	5840	5830	1469
203	20240215	151700	955049100	5840	5840	5840	5840	1257
204	20240215	151600	947708220	5840	5830	5840	5830	212
205	20240215	151500	946470150	5840	5830	5840	5830	462
206	20240215	151400	943774210	5840	5830	5840	5830	256
207	20240215	151300	942281690	5830	5830	5830	5830	4
208	20240215	151200	942258370	5830	5840	5840	5830	5663
209	20240215	151100	909240530	5830	5830	5830	5830	2585
210	20240215	151000	894169980	5840	5830	5840	5830	67
211	20240215	150900	893779240	5830	5830	5830	5830	0
212	20240215	150800	893779240	5830	5830	5830	5830	263
213	20240215	150700	892245950	5830	5830	5830	5830	928
214	20240215	150600	886835710	5830	5830	5840	5830	430
215	20240215	150500	884327400	5840	5820	5840	5820	240
216	20240215	150400	882929190	5820	5830	5830	5820	1576
217	20240215	150300	873741460	5830	5830	5830	5830	244
218	20240215	150200	872318940	5820	5830	5830	5820	5
219	20240215	150100	872289830	5830	5830	5830	5830	797
220	20240215	150000	867643320	5830	5830	5830	5830	100
221	20240215	145900	867060320	5830	5820	5830	5810	3506
222	20240215	145800	846658200	5830	5830	5830	5830	2651
223	20240215	145700	831202870	5830	5830	5830	5820	814
224	20240215	145600	826457570	5830	5830	5830	5830	142
225	20240215	145500	825629710	5830	5830	5830	5830	1389
226	20240215	145400	817531840	5830	5830	5830	5830	733
227	20240215	145300	813258450	5830	5840	5840	5830	3156
228	20240215	145200	794858870	5840	5840	5840	5840	3197
229	20240215	145100	776188390	5840	5840	5840	5840	205
230	20240215	145000	774991190	5840	5850	5850	5840	305
231	20240215	144900	773209510	5850	5850	5850	5840	231
232	20240215	144800	771859020	5850	5850	5850	5840	4677
233	20240215	144700	744537200	5850	5840	5850	5840	416
234	20240215	144600	742103720	5850	5850	5850	5850	280
235	20240215	144500	740465720	5850	5840	5850	5840	60
236	20240215	144400	740115300	5840	5840	5840	5830	2059
237	20240215	144300	728098360	5840	5840	5850	5840	249
238	20240215	144200	726644020	5850	5840	5850	5840	1758
239	20240215	144100	716375320	5840	5830	5840	5830	685
240	20240215	144000	712375380	5830	5850	5850	5830	2172
241	20240215	143900	699689640	5850	5850	5850	5850	254
242	20240215	143800	698203740	5850	5850	5850	5830	738
243	20240215	143700	693893210	5850	5860	5860	5840	4158
244	20240215	143600	669586100	5870	5840	5880	5840	9845
245	20240215	143500	611907330	5840	5810	5840	5810	7087
246	20240215	143400	570674080	5810	5790	5810	5790	3291
247	20240215	143300	551584780	5770	5770	5770	5770	0
248	20240215	143200	551584780	5770	5770	5770	5770	0
249	20240215	143100	551584780	5770	5780	5780	5770	351
250	20240215	143000	549556380	5770	5770	5770	5770	0
251	20240215	142900	549556380	5770	5770	5770	5770	75
252	20240215	142800	549123630	5770	5770	5770	5770	0
253	20240215	142700	549123630	5770	5770	5770	5770	50
254	20240215	142600	548835130	5780	5780	5780	5780	0
255	20240215	142500	548835130	5780	5780	5780	5780	0
256	20240215	142400	548835130	5780	5780	5780	5780	580
257	20240215	142300	545482730	5780	5780	5780	5780	341
258	20240215	142200	543511750	5790	5790	5790	5790	0
259	20240215	142100	543511750	5790	5790	5790	5790	1
260	20240215	142000	543505960	5780	5780	5780	5780	110
261	20240215	141900	542870160	5780	5780	5780	5780	0
262	20240215	141800	542870160	5780	5780	5780	5780	0
263	20240215	141700	542870160	5780	5790	5790	5780	218
264	20240215	141600	541609120	5790	5790	5790	5790	0
265	20240215	141500	541609120	5790	5790	5790	5790	302
266	20240215	141400	539860540	5790	5790	5790	5790	0
267	20240215	141300	539860540	5790	5790	5790	5790	0
268	20240215	141200	539860540	5790	5790	5790	5790	20
269	20240215	141100	539744740	5790	5790	5790	5790	0
270	20240215	141000	539744740	5790	5790	5790	5790	0
271	20240215	140900	539744740	5790	5790	5790	5790	1
272	20240215	140800	539738950	5790	5790	5790	5790	100
273	20240215	140700	539159950	5800	5800	5800	5800	0
274	20240215	140600	539159950	5800	5800	5800	5800	1
275	20240215	140500	539154150	5790	5790	5790	5790	0
276	20240215	140400	539154150	5790	5790	5790	5790	38
277	20240215	140300	538934130	5790	5790	5790	5790	155
278	20240215	140200	538036680	5790	5790	5790	5790	100
279	20240215	140100	537457680	5790	5790	5790	5790	300
280	20240215	140000	535720680	5790	5790	5790	5790	545
281	20240215	135900	532565130	5790	5790	5790	5790	0
282	20240215	135800	532565130	5790	5790	5790	5790	0
283	20240215	135700	532565130	5790	5780	5790	5780	1230
284	20240215	135600	525452230	5780	5780	5780	5780	20
285	20240215	135500	525336630	5790	5790	5790	5790	200
286	20240215	135400	524178630	5780	5780	5780	5780	100
287	20240215	135300	523600630	5790	5790	5790	5790	34
288	20240215	135200	523403770	5780	5780	5780	5780	10
289	20240215	135100	523345970	5790	5790	5790	5790	0
290	20240215	135000	523345970	5790	5790	5790	5790	0
291	20240215	134900	523345970	5790	5790	5790	5790	0
292	20240215	134800	523345970	5790	5790	5790	5790	17
293	20240215	134700	523247540	5790	5790	5790	5790	0
294	20240215	134600	523247540	5790	5790	5790	5790	0
295	20240215	134500	523247540	5790	5790	5790	5790	1
296	20240215	134400	523241750	5780	5780	5780	5780	0
297	20240215	134300	523241750	5780	5780	5790	5780	347
298	20240215	134200	521235650	5790	5790	5790	5790	0
299	20240215	134100	521235650	5790	5790	5790	5790	1
300	20240215	134000	521229860	5790	5790	5790	5790	0
301	20240215	133900	521229860	5790	5790	5790	5790	0
302	20240215	133800	521229860	5790	5790	5790	5790	18
303	20240215	133700	521125640	5790	5790	5790	5790	0
304	20240215	133600	521125640	5790	5790	5790	5790	123
305	20240215	133500	520413470	5790	5790	5790	5790	31
306	20240215	133400	520233980	5790	5790	5790	5790	1
307	20240215	133300	520228190	5790	5790	5790	5790	0
308	20240215	133200	520228190	5790	5790	5790	5790	3
309	20240215	133100	520210820	5790	5790	5790	5790	0
310	20240215	133000	520210820	5790	5770	5790	5770	72
311	20240215	132900	519795360	5770	5770	5770	5770	0
312	20240215	132800	519795360	5770	5760	5770	5760	1506
313	20240215	132700	511120790	5770	5770	5770	5770	0
314	20240215	132600	511120790	5770	5770	5770	5770	501
315	20240215	132500	508230020	5770	5770	5770	5770	0
316	20240215	132400	508230020	5770	5780	5780	5770	3000
317	20240215	132300	490918130	5780	5780	5780	5780	2022
318	20240215	132200	479230970	5790	5790	5790	5790	996
319	20240215	132100	473464130	5800	5800	5800	5800	1
320	20240215	132000	473458330	5790	5790	5790	5790	0
321	20240215	131900	473458330	5790	5790	5790	5790	0
322	20240215	131800	473458330	5790	5800	5800	5790	199
323	20240215	131700	472305410	5810	5810	5810	5810	0
324	20240215	131600	472305410	5810	5810	5810	5810	0
325	20240215	131500	472305410	5810	5810	5810	5810	1
326	20240215	131400	472299600	5800	5800	5800	5800	0
327	20240215	131300	472299600	5800	5800	5800	5800	0
328	20240215	131200	472299600	5800	5790	5800	5790	1000
329	20240215	131100	466500640	5780	5780	5780	5780	0
330	20240215	131000	466500640	5780	5790	5790	5780	103
331	20240215	130900	465904340	5790	5790	5790	5790	256
332	20240215	130800	464422100	5790	5790	5790	5790	60
333	20240215	130700	464074700	5790	5790	5790	5790	101
334	20240215	130600	463489910	5790	5790	5790	5790	0
335	20240215	130500	463489910	5790	5790	5790	5790	68
336	20240215	130400	463096190	5790	5800	5800	5790	106
337	20240215	130300	462482430	5790	5790	5790	5790	0
338	20240215	130200	462482430	5790	5790	5790	5790	415
339	20240215	130100	460079580	5790	5790	5790	5790	300
340	20240215	130000	458342580	5780	5780	5780	5780	0
341	20240215	125900	458342580	5780	5780	5780	5780	0
342	20240215	125800	458342580	5780	5780	5780	5780	0
343	20240215	125700	458342580	5780	5790	5790	5780	594
344	20240215	125600	454908700	5800	5800	5800	5800	0
345	20240215	125500	454908700	5800	5800	5800	5800	3
346	20240215	125400	454891300	5800	5800	5800	5800	3
347	20240215	125300	454873900	5800	5800	5800	5800	125
348	20240215	125200	454148900	5800	5800	5800	5800	0
349	20240215	125100	454148900	5800	5800	5800	5800	85
350	20240215	125000	453655900	5790	5790	5790	5790	0
351	20240215	124900	453655900	5790	5790	5790	5790	0
352	20240215	124800	453655900	5790	5800	5800	5790	5
353	20240215	124700	453626940	5790	5780	5790	5780	7
354	20240215	124600	453586420	5780	5780	5780	5780	64
355	20240215	124500	453216500	5780	5790	5790	5780	391
356	20240215	124400	450954520	5800	5790	5800	5790	100
357	20240215	124300	450374570	5790	5790	5790	5790	5
358	20240215	124200	450345620	5790	5790	5790	5790	220
359	20240215	124100	449071820	5790	5790	5790	5790	21
360	20240215	124000	448950230	5790	5790	5790	5790	200
361	20240215	123900	447792230	5790	5790	5800	5790	328
362	20240215	123800	445892860	5790	5790	5790	5790	187
363	20240215	123700	444810130	5800	5800	5800	5800	946
364	20240215	123600	439323330	5800	5800	5810	5800	401
365	20240215	123500	436997460	5800	5800	5800	5800	236
366	20240215	123400	435628660	5810	5810	5810	5810	8
367	20240215	123300	435582180	5800	5800	5800	5800	50
368	20240215	123200	435292180	5810	5810	5810	5810	0
369	20240215	123100	435292180	5810	5810	5810	5810	401
370	20240215	123000	432962370	5810	5810	5810	5810	13
371	20240215	122900	432886840	5810	5810	5810	5810	0
372	20240215	122800	432886840	5810	5810	5810	5810	0
373	20240215	122700	432886840	5810	5810	5810	5810	0
374	20240215	122600	432886840	5810	5810	5810	5810	0
375	20240215	122500	432886840	5810	5810	5810	5810	277
376	20240215	122400	431277470	5810	5810	5810	5810	864
377	20240215	122300	426257630	5810	5810	5810	5810	50
378	20240215	122200	425967130	5810	5810	5810	5810	0
379	20240215	122100	425967130	5810	5810	5810	5810	115
380	20240215	122000	425298980	5820	5820	5820	5820	457
381	20240215	121900	422639240	5810	5810	5810	5810	22
382	20240215	121800	422511420	5810	5810	5810	5810	10
383	20240215	121700	422453320	5810	5810	5810	5810	50
384	20240215	121600	422162820	5810	5810	5810	5810	559
385	20240215	121500	418915030	5820	5810	5820	5810	373
386	20240215	121400	416747840	5820	5820	5820	5820	0
387	20240215	121300	416747840	5820	5810	5820	5810	167
388	20240215	121200	415777520	5810	5800	5810	5800	501
389	20240215	121100	412866720	5800	5810	5810	5800	12
390	20240215	121000	412797100	5810	5820	5820	5810	2
391	20240215	120900	412785470	5820	5800	5820	5800	401
392	20240215	120800	410459650	5800	5800	5800	5800	0
393	20240215	120700	410459650	5800	5800	5800	5800	4
394	20240215	120600	410436450	5800	5820	5820	5800	611
395	20240215	120500	406889160	5820	5810	5820	5810	397
396	20240215	120400	404582580	5810	5810	5810	5810	0
397	20240215	120300	404582580	5810	5810	5810	5810	1381
398	20240215	120200	396558970	5810	5800	5810	5800	73
399	20240215	120100	396134890	5800	5800	5800	5800	0
400	20240215	120000	396134890	5800	5800	5800	5800	0
401	20240215	115900	396134890	5800	5790	5800	5790	1405
402	20240215	115800	387991760	5790	5790	5790	5790	88
403	20240215	115700	387482240	5800	5800	5800	5800	2
404	20240215	115600	387470640	5800	5800	5800	5800	1
405	20240215	115500	387464840	5800	5790	5800	5790	53
406	20240215	115400	387157450	5790	5790	5790	5790	0
407	20240215	115300	387157450	5790	5790	5790	5790	200
408	20240215	115200	385999450	5790	5790	5790	5790	0
409	20240215	115100	385999450	5790	5800	5800	5790	2
410	20240215	115000	385987860	5800	5800	5800	5800	0
411	20240215	114900	385987860	5800	5800	5800	5800	5
412	20240215	114800	385958860	5790	5790	5790	5790	10
413	20240215	114700	385900960	5810	5800	5810	5800	52
414	20240215	114600	385599310	5810	5810	5810	5810	11
415	20240215	114500	385535400	5810	5800	5810	5800	112
416	20240215	114400	384885750	5800	5800	5800	5800	103
417	20240215	114300	384288350	5800	5800	5800	5800	10
418	20240215	114200	384230350	5800	5800	5800	5800	0
419	20240215	114100	384230350	5800	5790	5800	5790	4386
420	20240215	114000	358792550	5790	5790	5790	5790	14
421	20240215	113900	358711490	5790	5790	5790	5790	1349
422	20240215	113800	350900780	5800	5790	5800	5790	397
423	20240215	113700	348600820	5800	5790	5800	5790	6
424	20240215	113600	348566030	5800	5800	5800	5800	37
425	20240215	113500	348351430	5800	5800	5800	5800	20
426	20240215	113400	348235430	5790	5790	5790	5790	216
427	20240215	113300	346984790	5800	5800	5800	5780	43
428	20240215	113200	346735900	5790	5790	5790	5790	53
429	20240215	113100	346429030	5800	5800	5800	5800	1
430	20240215	113000	346423230	5780	5780	5780	5780	0
431	20240215	112900	346423230	5780	5780	5780	5780	241
432	20240215	112800	345030250	5790	5780	5790	5780	439
433	20240215	112700	342488940	5790	5790	5790	5790	0
434	20240215	112600	342488940	5790	5780	5790	5780	37
435	20240215	112500	342274730	5790	5790	5790	5790	0
436	20240215	112400	342274730	5790	5790	5790	5790	17
437	20240215	112300	342176300	5790	5790	5790	5790	32
438	20240215	112200	341991020	5790	5790	5790	5790	342
439	20240215	112100	340010840	5790	5790	5790	5790	703
440	20240215	112000	335940470	5790	5790	5790	5790	0
441	20240215	111900	335940470	5790	5790	5790	5790	9
442	20240215	111800	335888360	5790	5790	5790	5790	185
443	20240215	111700	334817210	5780	5780	5790	5780	281
444	20240215	111600	333191940	5790	5790	5790	5790	990
445	20240215	111500	327459840	5800	5800	5800	5800	712
446	20240215	111400	323330240	5800	5790	5800	5790	405
447	20240215	111300	320982240	5790	5800	5800	5790	247
448	20240215	111200	319551610	5800	5790	5800	5790	724
449	20240215	111100	315359150	5790	5790	5790	5790	1114
450	20240215	111000	308909090	5780	5780	5790	5780	765
451	20240215	110900	304487340	5770	5780	5780	5770	1299
452	20240215	110800	296980110	5780	5780	5780	5780	100
453	20240215	110700	296402110	5790	5780	5790	5780	561
454	20240215	110600	293158380	5780	5780	5780	5780	1140
455	20240215	110500	286569180	5770	5770	5780	5770	1940
456	20240215	110400	275371920	5770	5770	5770	5760	413
457	20240215	110300	272988920	5760	5750	5760	5750	10
458	20240215	110200	272931370	5750	5750	5750	5750	10
459	20240215	110100	272873870	5750	5750	5750	5750	0
460	20240215	110000	272873870	5750	5750	5750	5750	3
461	20240215	105900	272856620	5750	5750	5750	5750	0
462	20240215	105800	272856620	5750	5760	5760	5750	442
463	20240215	105700	270312770	5770	5770	5770	5770	5
464	20240215	105600	270283920	5760	5760	5760	5760	720
465	20240215	105500	266136720	5750	5750	5750	5750	3047
466	20240215	105400	248616470	5750	5740	5750	5740	130
467	20240215	105300	247870220	5740	5740	5740	5740	0
468	20240215	105200	247870220	5740	5740	5740	5740	5
469	20240215	105100	247841520	5730	5730	5750	5730	332
470	20240215	105000	245939040	5750	5750	5750	5750	0
471	20240215	104900	245939040	5750	5750	5750	5750	0
472	20240215	104800	245939040	5750	5740	5750	5730	2274
473	20240215	104700	232889250	5730	5740	5750	5730	695
474	20240215	104600	228906650	5740	5740	5740	5740	300
475	20240215	104500	227184650	5750	5750	5750	5750	0
476	20240215	104400	227184650	5750	5760	5760	5750	469
477	20240215	104300	224487160	5760	5760	5760	5760	0
478	20240215	104200	224487160	5760	5760	5760	5760	1
479	20240215	104100	224481400	5760	5760	5760	5760	0
480	20240215	104000	224481400	5760	5760	5760	5760	3
481	20240215	103900	224464120	5760	5760	5760	5760	0
482	20240215	103800	224464120	5760	5760	5760	5760	10
483	20240215	103700	224406520	5760	5760	5760	5760	0
484	20240215	103600	224406520	5760	5760	5760	5750	487
485	20240215	103500	221605400	5770	5770	5770	5770	0
486	20240215	103400	221605400	5770	5760	5770	5760	405
487	20240215	103300	219272550	5760	5760	5760	5760	50
488	20240215	103200	218984550	5770	5770	5770	5770	0
489	20240215	103100	218984550	5770	5770	5770	5770	0
490	20240215	103000	218984550	5770	5770	5770	5770	269
491	20240215	102900	217432420	5770	5760	5770	5760	1718
492	20240215	102800	207536690	5760	5760	5760	5760	50
493	20240215	102700	207248690	5760	5760	5760	5760	0
494	20240215	102600	207248690	5760	5760	5760	5750	416
495	20240215	102500	204854910	5760	5760	5760	5750	24
496	20240215	102400	204716810	5750	5760	5760	5750	12
497	20240215	102300	204647760	5750	5750	5750	5750	0
498	20240215	102200	204647760	5750	5750	5750	5750	0
499	20240215	102100	204647760	5750	5750	5750	5750	102
500	20240215	102000	204061260	5750	5760	5760	5740	212
501	20240215	101900	202843970	5740	5750	5760	5740	64
502	20240215	101800	202476370	5760	5750	5760	5740	496
503	20240215	101700	199626210	5760	5740	5760	5740	13
504	20240215	101600	199551500	5740	5740	5740	5740	113
505	20240215	101500	198902880	5750	5750	5750	5750	116
506	20240215	101400	198235880	5760	5760	5760	5760	1
507	20240215	101300	198230120	5750	5760	5760	5750	107
508	20240215	101200	197614010	5750	5750	5750	5750	0
509	20240215	101100	197614010	5750	5750	5750	5750	80
510	20240215	101000	197154010	5750	5760	5760	5750	41
511	20240215	100900	196918250	5760	5760	5760	5760	1
512	20240215	100800	196912490	5760	5750	5760	5750	51
513	20240215	100700	196618970	5740	5760	5760	5740	353
514	20240215	100600	194589340	5760	5760	5760	5760	3
515	20240215	100500	194572060	5760	5760	5760	5750	560
516	20240215	100400	191346960	5760	5760	5760	5760	224
517	20240215	100300	190056720	5760	5760	5760	5760	18
518	20240215	100200	189953040	5770	5770	5770	5770	179
519	20240215	100100	188920210	5770	5760	5770	5760	250
520	20240215	100000	187480190	5760	5750	5760	5750	35
521	20240215	095900	187278890	5760	5760	5760	5760	2
522	20240215	095800	187267370	5760	5760	5760	5760	1
523	20240215	095700	187261610	5770	5760	5770	5750	356
524	20240215	095600	185214000	5760	5750	5770	5750	119
525	20240215	095500	184528600	5770	5760	5770	5760	1000
526	20240215	095400	178767700	5760	5750	5760	5750	15
527	20240215	095300	178681400	5750	5750	5750	5750	90
528	20240215	095200	178163900	5760	5760	5760	5760	0
529	20240215	095100	178163900	5760	5760	5760	5760	70
530	20240215	095000	177760700	5760	5750	5760	5750	55
531	20240215	094900	177444400	5760	5760	5760	5760	0
532	20240215	094800	177444400	5760	5760	5760	5750	33
533	20240215	094700	177254440	5760	5760	5760	5760	5
534	20240215	094600	177225640	5750	5760	5760	5750	81
535	20240215	094500	176759830	5750	5740	5750	5730	227
536	20240215	094400	175455990	5730	5740	5740	5730	430
537	20240215	094300	172990590	5740	5740	5740	5740	1
538	20240215	094200	172984850	5740	5740	5740	5730	415
539	20240215	094100	170605850	5740	5740	5740	5730	128
540	20240215	094000	169872010	5740	5740	5740	5740	50
541	20240215	093900	169585010	5760	5760	5760	5760	0
542	20240215	093800	169585010	5760	5760	5760	5760	0
543	20240215	093700	169585010	5760	5750	5760	5750	35
544	20240215	093600	169383680	5750	5760	5760	5750	334
545	20240215	093500	167463070	5750	5760	5760	5750	671
546	20240215	093400	163602260	5760	5750	5760	5750	1912
547	20240215	093300	152606790	5720	5740	5750	5710	4708
548	20240215	093200	125667950	5740	5740	5740	5740	0
549	20240215	093100	125667950	5740	5740	5740	5740	10
550	20240215	093000	125610550	5740	5730	5740	5730	87
551	20240215	092900	125111460	5730	5730	5730	5730	547
552	20240215	092800	121977150	5740	5740	5740	5740	151
553	20240215	092700	121110410	5740	5740	5740	5740	756
554	20240215	092600	116770970	5740	5740	5750	5740	127
555	20240215	092500	116041940	5740	5750	5750	5740	420
556	20240215	092400	113630940	5740	5750	5750	5740	150
557	20240215	092300	112769440	5750	5750	5760	5750	345
558	20240215	092200	110785110	5750	5750	5750	5750	898
559	20240215	092100	105621610	5750	5760	5760	5750	180
560	20240215	092000	104586030	5760	5760	5770	5760	667
561	20240215	091900	100744050	5760	5760	5770	5760	377
562	20240215	091800	98572480	5760	5760	5760	5760	129
563	20240215	091700	97829440	5780	5780	5780	5780	0
564	20240215	091600	97829440	5780	5780	5780	5740	362
565	20240215	091500	95743100	5780	5780	5780	5770	447
566	20240215	091400	93160440	5780	5770	5780	5770	2070
567	20240215	091300	81215840	5770	5730	5770	5720	894
568	20240215	091200	76092640	5730	5740	5740	5730	120
569	20240215	091100	75404540	5720	5720	5720	5720	337
570	20240215	091000	73476900	5750	5750	5750	5750	60
571	20240215	090900	73131900	5750	5720	5750	5710	634
572	20240215	090800	69502020	5720	5730	5730	5720	852
573	20240215	090700	64627270	5740	5710	5740	5710	1311
574	20240215	090600	57114830	5710	5720	5730	5700	3550
575	20240215	090500	36842430	5730	5730	5740	5730	609
576	20240215	090400	33352460	5750	5750	5750	5750	27
577	20240215	090300	33197210	5770	5770	5770	5730	2235
578	20240215	090200	20360950	5770	5800	5800	5770	671
579	20240215	090100	16473050	5800	5800	5800	5790	596
580	20240215	090000	13017120	5770	5770	5770	5770	2256