KissMeData/089140/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195600	156041120	4255	4255	4255	4255	312
3	20240215	195500	156041120	4255	4255	4255	4255	0
4	20240215	195400	156041120	4255	4255	4255	4255	0
5	20240215	195300	156041120	4255	4255	4255	4255	0
6	20240215	195200	156041120	4255	4255	4255	4255	0
7	20240215	195100	156041120	4255	4255	4255	4255	0
8	20240215	195000	156041120	4255	4255	4255	4255	0
9	20240215	194900	156041120	4255	4255	4255	4255	0
10	20240215	194800	156041120	4255	4255	4255	4255	0
11	20240215	194700	156041120	4255	4255	4255	4255	0
12	20240215	194600	156041120	4255	4255	4255	4255	0
13	20240215	194500	156041120	4255	4255	4255	4255	0
14	20240215	194400	156041120	4255	4255	4255	4255	0
15	20240215	194300	156041120	4255	4255	4255	4255	0
16	20240215	194200	156041120	4255	4255	4255	4255	0
17	20240215	194100	156041120	4255	4255	4255	4255	0
18	20240215	194000	156041120	4255	4255	4255	4255	0
19	20240215	193900	156041120	4255	4255	4255	4255	0
20	20240215	193800	156041120	4255	4255	4255	4255	0
21	20240215	193700	156041120	4255	4255	4255	4255	0
22	20240215	193600	156041120	4255	4255	4255	4255	0
23	20240215	193500	156041120	4255	4255	4255	4255	0
24	20240215	193400	156041120	4255	4255	4255	4255	0
25	20240215	193300	156041120	4255	4255	4255	4255	0
26	20240215	193200	156041120	4255	4255	4255	4255	0
27	20240215	193100	156041120	4255	4255	4255	4255	0
28	20240215	193000	156041120	4255	4255	4255	4255	0
29	20240215	192900	156041120	4255	4255	4255	4255	0
30	20240215	192800	156041120	4255	4255	4255	4255	0
31	20240215	192700	156041120	4255	4255	4255	4255	0
32	20240215	192600	156041120	4255	4255	4255	4255	312
33	20240215	192500	156041120	4255	4255	4255	4255	0
34	20240215	192400	156041120	4255	4255	4255	4255	0
35	20240215	192300	156041120	4255	4255	4255	4255	0
36	20240215	192200	156041120	4255	4255	4255	4255	0
37	20240215	192100	156041120	4255	4255	4255	4255	0
38	20240215	192000	156041120	4255	4255	4255	4255	0
39	20240215	191900	156041120	4255	4255	4255	4255	0
40	20240215	191800	156041120	4255	4255	4255	4255	0
41	20240215	191700	156041120	4255	4255	4255	4255	0
42	20240215	191600	156041120	4255	4255	4255	4255	0
43	20240215	191500	156041120	4255	4255	4255	4255	0
44	20240215	191400	156041120	4255	4255	4255	4255	0
45	20240215	191300	156041120	4255	4255	4255	4255	0
46	20240215	191200	156041120	4255	4255	4255	4255	0
47	20240215	191100	156041120	4255	4255	4255	4255	0
48	20240215	191000	156041120	4255	4255	4255	4255	0
49	20240215	190900	156041120	4255	4255	4255	4255	0
50	20240215	190800	156041120	4255	4255	4255	4255	0
51	20240215	190700	156041120	4255	4255	4255	4255	0
52	20240215	190600	156041120	4255	4255	4255	4255	0
53	20240215	190500	156041120	4255	4255	4255	4255	0
54	20240215	190400	156041120	4255	4255	4255	4255	0
55	20240215	190300	156041120	4255	4255	4255	4255	0
56	20240215	190200	156041120	4255	4255	4255	4255	0
57	20240215	190100	156041120	4255	4255	4255	4255	0
58	20240215	190000	156041120	4255	4255	4255	4255	0
59	20240215	185900	156041120	4255	4255	4255	4255	0
60	20240215	185800	156041120	4255	4255	4255	4255	0
61	20240215	185700	156041120	4255	4255	4255	4255	0
62	20240215	185600	156041120	4255	4255	4255	4255	312
63	20240215	185500	156041120	4255	4255	4255	4255	0
64	20240215	185400	156041120	4255	4255	4255	4255	0
65	20240215	185300	156041120	4255	4255	4255	4255	0
66	20240215	185200	156041120	4255	4255	4255	4255	0
67	20240215	185100	156041120	4255	4255	4255	4255	0
68	20240215	185000	156041120	4255	4255	4255	4255	0
69	20240215	184900	156041120	4255	4255	4255	4255	0
70	20240215	184800	156041120	4255	4255	4255	4255	0
71	20240215	184700	156041120	4255	4255	4255	4255	0
72	20240215	184600	156041120	4255	4255	4255	4255	0
73	20240215	184500	156041120	4255	4255	4255	4255	0
74	20240215	184400	156041120	4255	4255	4255	4255	0
75	20240215	184300	156041120	4255	4255	4255	4255	0
76	20240215	184200	156041120	4255	4255	4255	4255	0
77	20240215	184100	156041120	4255	4255	4255	4255	0
78	20240215	184000	156041120	4255	4255	4255	4255	0
79	20240215	183900	156041120	4255	4255	4255	4255	0
80	20240215	183800	156041120	4255	4255	4255	4255	0
81	20240215	183700	156041120	4255	4255	4255	4255	0
82	20240215	183600	156041120	4255	4255	4255	4255	0
83	20240215	183500	156041120	4255	4255	4255	4255	0
84	20240215	183400	156041120	4255	4255	4255	4255	0
85	20240215	183300	156041120	4255	4255	4255	4255	0
86	20240215	183200	156041120	4255	4255	4255	4255	0
87	20240215	183100	156041120	4255	4255	4255	4255	0
88	20240215	183000	156041120	4255	4255	4255	4255	0
89	20240215	182900	156041120	4255	4255	4255	4255	0
90	20240215	182800	156041120	4255	4255	4255	4255	0
91	20240215	182700	156041120	4255	4255	4255	4255	0
92	20240215	182600	156041120	4255	4255	4255	4255	312
93	20240215	182500	156041120	4255	4255	4255	4255	0
94	20240215	182400	156041120	4255	4255	4255	4255	0
95	20240215	182300	156041120	4255	4255	4255	4255	0
96	20240215	182200	156041120	4255	4255	4255	4255	0
97	20240215	182100	156041120	4255	4255	4255	4255	0
98	20240215	182000	156041120	4255	4255	4255	4255	0
99	20240215	181900	156041120	4255	4255	4255	4255	0
100	20240215	181800	156041120	4255	4255	4255	4255	0
101	20240215	181700	156041120	4255	4255	4255	4255	0
102	20240215	181600	156041120	4255	4255	4255	4255	0
103	20240215	181500	156041120	4255	4255	4255	4255	0
104	20240215	181400	156041120	4255	4255	4255	4255	0
105	20240215	181300	156041120	4255	4255	4255	4255	0
106	20240215	181200	156041120	4255	4255	4255	4255	0
107	20240215	181100	156041120	4255	4255	4255	4255	0
108	20240215	181000	156041120	4255	4255	4255	4255	0
109	20240215	180900	156041120	4255	4255	4255	4255	0
110	20240215	180800	156041120	4255	4255	4255	4255	0
111	20240215	180700	156041120	4255	4255	4255	4255	0
112	20240215	180600	156041120	4255	4255	4255	4255	0
113	20240215	180500	156041120	4255	4255	4255	4255	0
114	20240215	180400	156041120	4255	4255	4255	4255	0
115	20240215	180300	156041120	4255	4255	4255	4255	0
116	20240215	180200	156041120	4255	4255	4255	4255	0
117	20240215	180100	156041120	4255	4255	4255	4255	0
118	20240215	180000	156041120	4255	4255	4255	4255	0
119	20240215	175900	156041120	4255	4255	4255	4255	0
120	20240215	175800	156041120	4255	4255	4255	4255	0
121	20240215	175700	156041120	4255	4255	4255	4255	0
122	20240215	175600	156041120	4255	4255	4255	4255	312
123	20240215	175500	156041120	4255	4255	4255	4255	0
124	20240215	175400	156041120	4255	4255	4255	4255	0
125	20240215	175300	156041120	4255	4255	4255	4255	0
126	20240215	175200	156041120	4255	4255	4255	4255	0
127	20240215	175100	156041120	4255	4255	4255	4255	0
128	20240215	175000	156041120	4255	4255	4255	4255	0
129	20240215	174900	156041120	4255	4255	4255	4255	0
130	20240215	174800	156041120	4255	4255	4255	4255	0
131	20240215	174700	156041120	4255	4255	4255	4255	0
132	20240215	174600	156041120	4255	4255	4255	4255	0
133	20240215	174500	156041120	4255	4255	4255	4255	0
134	20240215	174400	156041120	4255	4255	4255	4255	0
135	20240215	174300	156041120	4255	4255	4255	4255	0
136	20240215	174200	156041120	4255	4255	4255	4255	0
137	20240215	174100	156041120	4255	4255	4255	4255	0
138	20240215	174000	156041120	4255	4255	4255	4255	0
139	20240215	173900	156041120	4255	4255	4255	4255	0
140	20240215	173800	156041120	4255	4255	4255	4255	0
141	20240215	173700	156041120	4255	4255	4255	4255	0
142	20240215	173600	156041120	4255	4255	4255	4255	0
143	20240215	173500	156041120	4255	4255	4255	4255	0
144	20240215	173400	156041120	4255	4255	4255	4255	0
145	20240215	173300	156041120	4255	4255	4255	4255	0
146	20240215	173200	156041120	4255	4255	4255	4255	0
147	20240215	173100	156041120	4255	4255	4255	4255	0
148	20240215	173000	156041120	4255	4255	4255	4255	0
149	20240215	172900	156041120	4255	4255	4255	4255	0
150	20240215	172800	156041120	4255	4255	4255	4255	0
151	20240215	172700	156041120	4255	4255	4255	4255	0
152	20240215	172600	156041120	4255	4255	4255	4255	312
153	20240215	172500	156041120	4255	4255	4255	4255	0
154	20240215	172400	156041120	4255	4255	4255	4255	0
155	20240215	172300	156041120	4255	4255	4255	4255	0
156	20240215	172200	156041120	4255	4255	4255	4255	0
157	20240215	172100	156041120	4255	4255	4255	4255	0
158	20240215	172000	156041120	4255	4255	4255	4255	0
159	20240215	171900	156041120	4255	4255	4255	4255	0
160	20240215	171800	156041120	4255	4255	4255	4255	0
161	20240215	171700	156041120	4255	4255	4255	4255	0
162	20240215	171600	156041120	4255	4255	4255	4255	0
163	20240215	171500	156041120	4255	4255	4255	4255	0
164	20240215	171400	156041120	4255	4255	4255	4255	0
165	20240215	171300	156041120	4255	4255	4255	4255	0
166	20240215	171200	156041120	4255	4255	4255	4255	0
167	20240215	171100	156041120	4255	4255	4255	4255	0
168	20240215	171000	156041120	4255	4255	4255	4255	0
169	20240215	170900	156041120	4255	4255	4255	4255	0
170	20240215	170800	156041120	4255	4255	4255	4255	0
171	20240215	170700	156041120	4255	4255	4255	4255	0
172	20240215	170600	156041120	4255	4255	4255	4255	0
173	20240215	170500	156041120	4255	4255	4255	4255	0
174	20240215	170400	156041120	4255	4255	4255	4255	0
175	20240215	170300	156041120	4255	4255	4255	4255	0
176	20240215	170200	156041120	4255	4255	4255	4255	0
177	20240215	170100	156041120	4255	4255	4255	4255	0
178	20240215	170000	156041120	4255	4255	4255	4255	0
179	20240215	165900	156041120	4255	4255	4255	4255	0
180	20240215	165800	156041120	4255	4255	4255	4255	0
181	20240215	165700	156041120	4255	4255	4255	4255	0
182	20240215	165600	156041120	4255	4255	4255	4255	312
183	20240215	165500	156041120	4255	4255	4255	4255	0
184	20240215	165400	156041120	4255	4255	4255	4255	0
185	20240215	165300	156041120	4255	4255	4255	4255	0
186	20240215	165200	156041120	4255	4255	4255	4255	0
187	20240215	165100	156041120	4255	4255	4255	4255	0
188	20240215	165000	156041120	4255	4255	4255	4255	0
189	20240215	164900	156041120	4255	4255	4255	4255	0
190	20240215	164800	156041120	4255	4255	4255	4255	0
191	20240215	164700	156041120	4255	4255	4255	4255	0
192	20240215	164600	156041120	4255	4255	4255	4255	0
193	20240215	164500	156041120	4255	4255	4255	4255	0
194	20240215	164400	156041120	4255	4255	4255	4255	0
195	20240215	164300	156041120	4255	4255	4255	4255	0
196	20240215	164200	156041120	4255	4255	4255	4255	0
197	20240215	164100	156041120	4255	4255	4255	4255	0
198	20240215	164000	156041120	4255	4255	4255	4255	0
199	20240215	163900	156041120	4255	4255	4255	4255	0
200	20240215	163800	156041120	4255	4255	4255	4255	0
201	20240215	163700	156041120	4255	4255	4255	4255	0
202	20240215	163600	156041120	4255	4255	4255	4255	0
203	20240215	163500	156041120	4255	4255	4255	4255	0
204	20240215	163400	156041120	4255	4255	4255	4255	0
205	20240215	163300	156041120	4255	4255	4255	4255	0
206	20240215	163200	156041120	4255	4255	4255	4255	0
207	20240215	163100	156041120	4255	4255	4255	4255	0
208	20240215	163000	156041120	4255	4255	4255	4255	0
209	20240215	162900	156041120	4255	4255	4255	4255	0
210	20240215	162800	156041120	4255	4255	4255	4255	0
211	20240215	162700	156041120	4255	4255	4255	4255	0
212	20240215	162600	156041120	4255	4255	4255	4255	312
213	20240215	162500	156041120	4255	4255	4255	4255	0
214	20240215	162400	156041120	4255	4255	4255	4255	0
215	20240215	162300	156041120	4255	4255	4255	4255	0
216	20240215	162200	156041120	4255	4255	4255	4255	0
217	20240215	162100	156041120	4255	4255	4255	4255	0
218	20240215	162000	156041120	4255	4255	4255	4255	0
219	20240215	161900	156041120	4255	4255	4255	4255	0
220	20240215	161800	156041120	4255	4255	4255	4255	0
221	20240215	161700	156041120	4255	4255	4255	4255	0
222	20240215	161600	156041120	4255	4255	4255	4255	0
223	20240215	161500	156041120	4255	4255	4255	4255	0
224	20240215	161400	156041120	4255	4255	4255	4255	0
225	20240215	161300	156041120	4255	4255	4255	4255	0
226	20240215	161200	156041120	4255	4255	4255	4255	0
227	20240215	161100	156041120	4255	4255	4255	4255	0
228	20240215	161000	156041120	4255	4255	4255	4255	0
229	20240215	160900	156041120	4255	4255	4255	4255	0
230	20240215	160800	156041120	4255	4255	4255	4255	0
231	20240215	160700	156041120	4255	4255	4255	4255	0
232	20240215	160600	156041120	4255	4255	4255	4255	0
233	20240215	160500	156041120	4255	4255	4255	4255	0
234	20240215	160400	156041120	4255	4255	4255	4255	0
235	20240215	160300	156041120	4255	4255	4255	4255	0
236	20240215	160200	156041120	4255	4255	4255	4255	0
237	20240215	160100	156041120	4255	4255	4255	4255	0
238	20240215	160000	156041120	4255	4255	4255	4255	0
239	20240215	155900	156041120	4255	4255	4255	4255	0
240	20240215	155800	156041120	4255	4255	4255	4255	0
241	20240215	155700	156041120	4255	4255	4255	4255	0
242	20240215	155600	156041120	4255	4255	4255	4255	312
243	20240215	155500	156041120	4255	4255	4255	4255	0
244	20240215	155400	156041120	4255	4255	4255	4255	0
245	20240215	155300	156041120	4255	4255	4255	4255	0
246	20240215	155200	156041120	4255	4255	4255	4255	0
247	20240215	155100	156041120	4255	4255	4255	4255	0
248	20240215	155000	156041120	4255	4255	4255	4255	0
249	20240215	154900	156041120	4255	4255	4255	4255	0
250	20240215	154800	156041120	4255	4255	4255	4255	0
251	20240215	154700	156041120	4255	4255	4255	4255	0
252	20240215	154600	156041120	4255	4255	4255	4255	0
253	20240215	154500	156041120	4255	4255	4255	4255	0
254	20240215	154400	156041120	4255	4255	4255	4255	0
255	20240215	154300	156041120	4255	4255	4255	4255	0
256	20240215	154200	156041120	4255	4255	4255	4255	0
257	20240215	154100	156041120	4255	4255	4255	4255	0
258	20240215	154000	156041120	4255	4255	4255	4255	0
259	20240215	153900	156041120	4255	4255	4255	4255	0
260	20240215	153800	156041120	4255	4255	4255	4255	0
261	20240215	153700	156041120	4255	4255	4255	4255	0
262	20240215	153600	156041120	4255	4255	4255	4255	0
263	20240215	153500	156041120	4255	4255	4255	4255	0
264	20240215	153400	156041120	4255	4255	4255	4255	0
265	20240215	153300	156041120	4255	4255	4255	4255	0
266	20240215	153200	156041120	4255	4255	4255	4255	0
267	20240215	153100	156041120	4255	4255	4255	4255	0
268	20240215	153000	156041120	4255	4255	4255	4255	312
269	20240215	152900	154713560	4265	4265	4265	4265	0
270	20240215	152800	154713560	4265	4265	4265	4265	0
271	20240215	152700	154713560	4265	4265	4265	4265	0
272	20240215	152600	154713560	4265	4265	4265	4265	0
273	20240215	152500	154713560	4265	4265	4265	4265	0
274	20240215	152400	154713560	4265	4265	4265	4265	0
275	20240215	152300	154713560	4265	4265	4265	4265	0
276	20240215	152200	154713560	4265	4265	4265	4265	0
277	20240215	152100	154713560	4265	4265	4265	4265	0
278	20240215	152000	154713560	4265	4265	4265	4265	0
279	20240215	151900	154713560	4265	4270	4270	4245	18
280	20240215	151800	154636955	4245	4245	4245	4245	1
281	20240215	151700	154632710	4270	4270	4270	4270	0
282	20240215	151600	154632710	4270	4270	4270	4270	0
283	20240215	151500	154632710	4270	4270	4270	4270	0
284	20240215	151400	154632710	4270	4245	4270	4245	21
285	20240215	151300	154543090	4245	4245	4245	4245	509
286	20240215	151200	152382385	4270	4270	4270	4270	0
287	20240215	151100	152382385	4270	4270	4270	4270	10
288	20240215	151000	152339685	4245	4245	4245	4245	0
289	20240215	150900	152339685	4245	4245	4245	4245	1
290	20240215	150800	152335440	4245	4245	4245	4245	2
291	20240215	150700	152326950	4270	4245	4270	4245	357
292	20240215	150600	150811460	4245	4275	4275	4245	8
293	20240215	150500	150777440	4245	4240	4245	4240	224
294	20240215	150400	149826590	4275	4275	4275	4275	2
295	20240215	150300	149818040	4240	4270	4275	4240	224
296	20240215	150200	148868080	4270	4270	4270	4270	3
297	20240215	150100	148855270	4270	4260	4270	4260	24
298	20240215	150000	148752900	4260	4260	4260	4260	2
299	20240215	145900	148744380	4260	4240	4260	4240	206
300	20240215	145800	147866940	4270	4250	4270	4235	560
301	20240215	145700	145492200	4250	4250	4250	4250	0
302	20240215	145600	145492200	4250	4250	4250	4250	0
303	20240215	145500	145492200	4250	4250	4250	4250	499
304	20240215	145400	143371450	4255	4255	4255	4250	731
305	20240215	145300	140261075	4270	4270	4270	4270	10
306	20240215	145200	140218375	4270	4270	4270	4270	0
307	20240215	145100	140218375	4270	4270	4270	4270	0
308	20240215	145000	140218375	4270	4260	4270	4260	104
309	20240215	144900	139774335	4255	4255	4255	4255	6
310	20240215	144800	139748805	4255	4255	4255	4255	3
311	20240215	144700	139736040	4250	4250	4250	4250	0
312	20240215	144600	139736040	4250	4250	4250	4250	0
313	20240215	144500	139736040	4250	4250	4250	4250	5
314	20240215	144400	139714790	4250	4250	4250	4250	0
315	20240215	144300	139714790	4250	4250	4250	4250	6
316	20240215	144200	139689290	4250	4250	4250	4250	0
317	20240215	144100	139689290	4250	4250	4270	4250	3
318	20240215	144000	139676520	4270	4270	4270	4270	32
319	20240215	143900	139539880	4270	4270	4270	4270	0
320	20240215	143800	139539880	4270	4255	4270	4250	64
321	20240215	143700	139266760	4260	4270	4270	4260	30
322	20240215	143600	139138810	4270	4265	4270	4265	37
323	20240215	143500	138980970	4260	4260	4260	4260	30
324	20240215	143400	138853170	4250	4250	4250	4250	5
325	20240215	143300	138831920	4250	4250	4250	4250	11
326	20240215	143200	138785170	4250	4250	4250	4250	0
327	20240215	143100	138785170	4250	4250	4250	4250	3
328	20240215	143000	138772420	4250	4250	4250	4250	5
329	20240215	142900	138751170	4240	4240	4240	4240	5
330	20240215	142800	138729970	4235	4235	4235	4235	0
331	20240215	142700	138729970	4235	4240	4240	4235	6
332	20240215	142600	138704550	4240	4245	4245	4240	2662
333	20240215	142500	127409360	4245	4245	4245	4245	442
334	20240215	142400	125533070	4245	4245	4245	4245	60
335	20240215	142300	125278370	4245	4245	4245	4245	230
336	20240215	142200	124302020	4240	4240	4240	4240	7
337	20240215	142100	124272340	4240	4240	4240	4240	0
338	20240215	142000	124272340	4240	4240	4240	4240	0
339	20240215	141900	124272340	4240	4240	4240	4240	0
340	20240215	141800	124272340	4240	4240	4240	4240	0
341	20240215	141700	124272340	4240	4240	4240	4240	6
342	20240215	141600	124246900	4245	4245	4245	4245	0
343	20240215	141500	124246900	4245	4245	4245	4245	0
344	20240215	141400	124246900	4245	4245	4245	4245	0
345	20240215	141300	124246900	4245	4245	4245	4245	3
346	20240215	141200	124234165	4245	4245	4245	4245	0
347	20240215	141100	124234165	4245	4230	4245	4230	8
348	20240215	141000	124200295	4230	4230	4230	4230	0
349	20240215	140900	124200295	4230	4230	4230	4230	0
350	20240215	140800	124200295	4230	4230	4230	4230	0
351	20240215	140700	124200295	4230	4230	4230	4230	0
352	20240215	140600	124200295	4230	4230	4230	4230	6
353	20240215	140500	124174915	4230	4230	4230	4230	0
354	20240215	140400	124174915	4230	4230	4230	4230	13
355	20240215	140300	124119925	4230	4230	4230	4230	0
356	20240215	140200	124119925	4230	4230	4230	4230	55
357	20240215	140100	123887275	4235	4230	4235	4230	31
358	20240215	140000	123756020	4235	4235	4235	4235	53
359	20240215	135900	123531565	4235	4235	4235	4235	0
360	20240215	135800	123531565	4235	4235	4235	4235	45
361	20240215	135700	123340990	4240	4245	4245	4240	738
362	20240215	135600	120211820	4245	4250	4250	4245	516
363	20240215	135500	118021195	4250	4260	4260	4250	9
364	20240215	135400	117982915	4260	4260	4260	4260	3
365	20240215	135300	117970135	4250	4250	4250	4250	0
366	20240215	135200	117970135	4250	4250	4250	4250	0
367	20240215	135100	117970135	4250	4250	4250	4250	0
368	20240215	135000	117970135	4250	4250	4250	4250	6
369	20240215	134900	117944635	4260	4260	4260	4260	5
370	20240215	134800	117923335	4245	4245	4245	4245	1
371	20240215	134700	117919090	4245	4250	4250	4245	926
372	20240215	134600	113987000	4250	4250	4250	4250	1
373	20240215	134500	113982750	4245	4255	4255	4245	6
374	20240215	134400	113957230	4255	4255	4255	4255	42
375	20240215	134300	113778520	4245	4245	4245	4245	10
376	20240215	134200	113736070	4245	4245	4245	4245	0
377	20240215	134100	113736070	4245	4245	4245	4245	0
378	20240215	134000	113736070	4245	4245	4245	4245	0
379	20240215	133900	113736070	4245	4250	4250	4245	36
380	20240215	133800	113583220	4250	4250	4250	4250	0
381	20240215	133700	113583220	4250	4250	4250	4250	1
382	20240215	133600	113578970	4250	4250	4250	4250	4
383	20240215	133500	113561970	4250	4250	4250	4250	0
384	20240215	133400	113561970	4250	4250	4250	4250	244
385	20240215	133300	112524970	4255	4255	4255	4255	0
386	20240215	133200	112524970	4255	4255	4255	4255	6
387	20240215	133100	112499440	4250	4250	4250	4250	0
388	20240215	133000	112499440	4250	4250	4250	4250	0
389	20240215	132900	112499440	4250	4250	4250	4250	6
390	20240215	132800	112473940	4245	4245	4245	4245	0
391	20240215	132700	112473940	4245	4245	4245	4245	0
392	20240215	132600	112473940	4245	4245	4245	4245	0
393	20240215	132500	112473940	4245	4245	4245	4245	0
394	20240215	132400	112473940	4245	4245	4245	4245	0
395	20240215	132300	112473940	4245	4245	4245	4245	6
396	20240215	132200	112448470	4255	4255	4255	4255	20
397	20240215	132100	112363370	4245	4245	4245	4245	0
398	20240215	132000	112363370	4245	4245	4245	4245	0
399	20240215	131900	112363370	4245	4245	4245	4245	0
400	20240215	131800	112363370	4245	4240	4245	4240	106
401	20240215	131700	111913430	4245	4245	4245	4245	0
402	20240215	131600	111913430	4245	4245	4245	4245	0
403	20240215	131500	111913430	4245	4245	4245	4245	0
404	20240215	131400	111913430	4245	4245	4245	4245	0
405	20240215	131300	111913430	4245	4245	4245	4245	26
406	20240215	131200	111803060	4245	4250	4250	4245	25
407	20240215	131100	111696925	4250	4250	4250	4250	0
408	20240215	131000	111696925	4250	4250	4250	4250	35
409	20240215	130900	111548175	4250	4250	4250	4250	0
410	20240215	130800	111548175	4250	4250	4250	4250	0
411	20240215	130700	111548175	4250	4250	4250	4250	6
412	20240215	130600	111522675	4240	4240	4240	4240	0
413	20240215	130500	111522675	4240	4240	4240	4240	0
414	20240215	130400	111522675	4240	4240	4240	4240	0
415	20240215	130300	111522675	4240	4240	4240	4240	0
416	20240215	130200	111522675	4240	4255	4255	4240	351
417	20240215	130100	110029260	4255	4255	4255	4255	0
418	20240215	130000	110029260	4255	4255	4255	4255	0
419	20240215	125900	110029260	4255	4255	4255	4255	1
420	20240215	125800	110025005	4240	4240	4240	4240	10
421	20240215	125700	109982605	4240	4240	4240	4240	10
422	20240215	125600	109940205	4265	4265	4265	4265	8
423	20240215	125500	109906085	4265	4265	4265	4265	0
424	20240215	125400	109906085	4265	4265	4265	4265	4
425	20240215	125300	109889025	4265	4265	4265	4265	1
426	20240215	125200	109884760	4240	4240	4240	4240	269
427	20240215	125100	108744200	4240	4240	4240	4240	7
428	20240215	125000	108714520	4265	4265	4265	4265	0
429	20240215	124900	108714520	4265	4265	4265	4265	0
430	20240215	124800	108714520	4265	4265	4265	4265	2
431	20240215	124700	108705990	4240	4240	4240	4240	0
432	20240215	124600	108705990	4240	4240	4240	4240	7
433	20240215	124500	108676310	4265	4265	4265	4265	0
434	20240215	124400	108676310	4265	4265	4265	4265	50
435	20240215	124300	108463060	4250	4245	4275	4210	2042
436	20240215	124200	99849425	4245	4245	4245	4245	0
437	20240215	124100	99849425	4245	4245	4245	4245	7
438	20240215	124000	99819710	4275	4275	4275	4275	0
439	20240215	123900	99819710	4275	4275	4275	4275	1
440	20240215	123800	99815435	4250	4265	4265	4250	3000
441	20240215	123700	87050225	4260	4260	4260	4260	0
442	20240215	123600	87050225	4260	4265	4265	4260	800
443	20240215	123500	83641635	4265	4265	4265	4265	7
444	20240215	123400	83611780	4260	4265	4265	4260	14
445	20240215	123300	83552135	4260	4265	4265	4260	28
446	20240215	123200	83432775	4265	4265	4265	4265	0
447	20240215	123100	83432775	4265	4265	4265	4265	0
448	20240215	123000	83432775	4265	4265	4265	4265	7
449	20240215	122900	83402920	4275	4275	4275	4275	28
450	20240215	122800	83283220	4275	4275	4275	4275	0
451	20240215	122700	83283220	4275	4275	4275	4275	4
452	20240215	122600	83266120	4260	4270	4270	4260	100
453	20240215	122500	82839420	4275	4275	4275	4275	0
454	20240215	122400	82839420	4275	4275	4275	4275	100
455	20240215	122300	82411920	4265	4265	4265	4265	0
456	20240215	122200	82411920	4265	4265	4265	4265	0
457	20240215	122100	82411920	4265	4265	4265	4265	6
458	20240215	122000	82386330	4260	4260	4260	4260	0
459	20240215	121900	82386330	4260	4260	4260	4260	7
460	20240215	121800	82356510	4275	4275	4275	4275	0
461	20240215	121700	82356510	4275	4275	4275	4275	0
462	20240215	121600	82356510	4275	4275	4275	4275	0
463	20240215	121500	82356510	4275	4275	4275	4275	0
464	20240215	121400	82356510	4275	4275	4275	4275	0
465	20240215	121300	82356510	4275	4275	4275	4275	1011
466	20240215	121200	78034485	4255	4270	4270	4255	461
467	20240215	121100	76070810	4260	4260	4260	4260	0
468	20240215	121000	76070810	4260	4260	4260	4260	0
469	20240215	120900	76070810	4260	4260	4260	4260	0
470	20240215	120800	76070810	4260	4260	4260	4260	10
471	20240215	120700	76028210	4255	4255	4255	4255	0
472	20240215	120600	76028210	4255	4265	4265	4255	1796
473	20240215	120500	68379115	4265	4265	4265	4265	0
474	20240215	120400	68379115	4265	4265	4265	4265	0
475	20240215	120300	68379115	4265	4270	4270	4265	733
476	20240215	120200	65252255	4270	4270	4270	4270	10
477	20240215	120100	65209555	4270	4270	4270	4270	1
478	20240215	120000	65205285	4275	4275	4275	4275	209
479	20240215	115900	64311810	4280	4285	4285	4280	35
480	20240215	115800	64161895	4285	4285	4285	4285	10
481	20240215	115700	64119045	4285	4285	4285	4285	0
482	20240215	115600	64119045	4285	4285	4285	4285	0
483	20240215	115500	64119045	4285	4285	4285	4285	11
484	20240215	115400	64071910	4285	4285	4285	4285	0
485	20240215	115300	64071910	4285	4285	4285	4285	0
486	20240215	115200	64071910	4285	4285	4285	4285	17
487	20240215	115100	63999065	4285	4285	4285	4285	0
488	20240215	115000	63999065	4285	4285	4285	4285	0
489	20240215	114900	63999065	4285	4285	4285	4285	4
490	20240215	114800	63981925	4285	4285	4285	4285	1
491	20240215	114700	63977640	4280	4280	4280	4280	3
492	20240215	114600	63964800	4280	4280	4280	4280	4
493	20240215	114500	63947680	4280	4280	4280	4280	2
494	20240215	114400	63939120	4285	4285	4285	4285	0
495	20240215	114300	63939120	4285	4285	4285	4285	0
496	20240215	114200	63939120	4285	4285	4285	4285	0
497	20240215	114100	63939120	4285	4285	4285	4285	0
498	20240215	114000	63939120	4285	4285	4285	4285	0
499	20240215	113900	63939120	4285	4285	4285	4285	0
500	20240215	113800	63939120	4285	4285	4285	4285	0
501	20240215	113700	63939120	4285	4285	4285	4285	0
502	20240215	113600	63939120	4285	4285	4285	4285	0
503	20240215	113500	63939120	4285	4285	4285	4285	0
504	20240215	113400	63939120	4285	4285	4285	4285	0
505	20240215	113300	63939120	4285	4285	4285	4285	0
506	20240215	113200	63939120	4285	4285	4285	4285	0
507	20240215	113100	63939120	4285	4285	4285	4285	0
508	20240215	113000	63939120	4285	4285	4285	4285	1
509	20240215	112900	63934835	4285	4285	4285	4285	0
510	20240215	112800	63934835	4285	4285	4285	4285	0
511	20240215	112700	63934835	4285	4285	4285	4285	0
512	20240215	112600	63934835	4285	4285	4285	4285	11
513	20240215	112500	63887700	4275	4280	4280	4275	50
514	20240215	112400	63673940	4285	4285	4285	4285	0
515	20240215	112300	63673940	4285	4285	4285	4285	0
516	20240215	112200	63673940	4285	4285	4285	4285	0
517	20240215	112100	63673940	4285	4285	4285	4285	0
518	20240215	112000	63673940	4285	4285	4285	4285	0
519	20240215	111900	63673940	4285	4285	4285	4285	7
520	20240215	111800	63643945	4285	4285	4285	4285	0
521	20240215	111700	63643945	4285	4285	4285	4285	0
522	20240215	111600	63643945	4285	4285	4285	4285	0
523	20240215	111500	63643945	4285	4285	4285	4285	0
524	20240215	111400	63643945	4285	4285	4285	4285	0
525	20240215	111300	63643945	4285	4285	4285	4285	0
526	20240215	111200	63643945	4285	4285	4285	4285	0
527	20240215	111100	63643945	4285	4285	4285	4285	0
528	20240215	111000	63643945	4285	4285	4285	4285	0
529	20240215	110900	63643945	4285	4285	4285	4285	0
530	20240215	110800	63643945	4285	4285	4285	4285	18
531	20240215	110700	63566815	4285	4285	4285	4285	0
532	20240215	110600	63566815	4285	4285	4285	4285	0
533	20240215	110500	63566815	4285	4285	4285	4285	0
534	20240215	110400	63566815	4285	4275	4285	4275	36
535	20240215	110300	63412835	4285	4285	4285	4285	0
536	20240215	110200	63412835	4285	4280	4285	4280	6
537	20240215	110100	63387145	4280	4280	4280	4280	0
538	20240215	110000	63387145	4280	4280	4280	4280	1
539	20240215	105900	63382865	4270	4270	4270	4270	0
540	20240215	105800	63382865	4270	4270	4270	4270	206
541	20240215	105700	62503245	4270	4270	4270	4270	0
542	20240215	105600	62503245	4270	4270	4270	4270	0
543	20240215	105500	62503245	4270	4270	4270	4270	0
544	20240215	105400	62503245	4270	4270	4270	4270	0
545	20240215	105300	62503245	4270	4270	4270	4270	8
546	20240215	105200	62469085	4270	4270	4270	4270	19
547	20240215	105100	62387955	4270	4270	4270	4270	308
548	20240215	105000	61072795	4270	4270	4270	4270	20
549	20240215	104900	60987395	4270	4270	4270	4270	16
550	20240215	104800	60919075	4270	4270	4270	4270	8
551	20240215	104700	60884915	4270	4270	4270	4270	96
552	20240215	104600	60474995	4270	4270	4270	4270	50
553	20240215	104500	60261495	4285	4285	4285	4285	0
554	20240215	104400	60261495	4285	4285	4285	4285	0
555	20240215	104300	60261495	4285	4285	4285	4285	0
556	20240215	104200	60261495	4285	4285	4285	4285	0
557	20240215	104100	60261495	4285	4285	4285	4285	0
558	20240215	104000	60261495	4285	4285	4285	4285	0
559	20240215	103900	60261495	4285	4285	4285	4285	0
560	20240215	103800	60261495	4285	4285	4285	4285	0
561	20240215	103700	60261495	4285	4285	4285	4285	1
562	20240215	103600	60257210	4285	4285	4285	4285	0
563	20240215	103500	60257210	4285	4285	4285	4285	50
564	20240215	103400	60042960	4285	4285	4285	4285	0
565	20240215	103300	60042960	4285	4285	4285	4285	0
566	20240215	103200	60042960	4285	4285	4285	4285	1
567	20240215	103100	60038675	4260	4260	4260	4260	0
568	20240215	103000	60038675	4260	4260	4260	4260	5
569	20240215	102900	60017375	4285	4285	4285	4285	0
570	20240215	102800	60017375	4285	4260	4285	4260	72
571	20240215	102700	59710605	4255	4255	4255	4255	154
572	20240215	102600	59055335	4285	4285	4285	4285	1
573	20240215	102500	59051050	4260	4260	4285	4260	181
574	20240215	102400	58279940	4295	4295	4295	4295	0
575	20240215	102300	58279940	4295	4295	4295	4295	0
576	20240215	102200	58279940	4295	4295	4295	4295	0
577	20240215	102100	58279940	4295	4295	4295	4295	0
578	20240215	102000	58279940	4295	4295	4295	4295	0
579	20240215	101900	58279940	4295	4295	4295	4295	0
580	20240215	101800	58279940	4295	4295	4295	4295	0
581	20240215	101700	58279940	4295	4295	4295	4295	5
582	20240215	101600	58258465	4300	4300	4300	4300	0
583	20240215	101500	58258465	4300	4300	4300	4300	0
584	20240215	101400	58258465	4300	4300	4300	4300	0
585	20240215	101300	58258465	4300	4300	4300	4300	1
586	20240215	101200	58254165	4255	4255	4255	4255	1
587	20240215	101100	58249910	4300	4295	4300	4295	10
588	20240215	101000	58206920	4250	4265	4265	4250	1000
589	20240215	100900	53956500	4250	4275	4275	4250	1000
590	20240215	100800	49700915	4305	4275	4305	4275	972
591	20240215	100700	45545465	4270	4270	4270	4270	168
592	20240215	100600	44828105	4260	4260	4260	4260	0
593	20240215	100500	44828105	4260	4260	4260	4260	0
594	20240215	100400	44828105	4260	4270	4270	4260	1424
595	20240215	100300	38754470	4275	4275	4275	4275	33
596	20240215	100200	38613395	4275	4285	4285	4275	1267
597	20240215	100100	33185595	4285	4285	4285	4285	103
598	20240215	100000	32744240	4290	4290	4295	4290	118
599	20240215	095900	32237810	4290	4285	4290	4285	455
600	20240215	095800	30287755	4295	4295	4295	4295	0
601	20240215	095700	30287755	4295	4295	4295	4295	85
602	20240215	095600	29922680	4295	4295	4295	4295	50
603	20240215	095500	29707930	4315	4315	4315	4315	2
604	20240215	095400	29699300	4295	4295	4295	4295	100
605	20240215	095300	29269800	4320	4320	4320	4320	0
606	20240215	095200	29269800	4320	4320	4320	4320	34
607	20240215	095100	29122920	4325	4325	4325	4325	16
608	20240215	095000	29053720	4325	4320	4325	4320	15
609	20240215	094900	28988895	4330	4330	4330	4330	0
610	20240215	094800	28988895	4330	4330	4330	4330	0
611	20240215	094700	28988895	4330	4330	4330	4330	0
612	20240215	094600	28988895	4330	4330	4330	4330	11
613	20240215	094500	28941265	4330	4330	4330	4330	2
614	20240215	094400	28932605	4300	4305	4305	4300	780
615	20240215	094300	25578475	4300	4330	4330	4300	31
616	20240215	094200	25445005	4300	4305	4305	4300	128
617	20240215	094100	24894480	4300	4320	4320	4300	679
618	20240215	094000	21971680	4335	4335	4335	4335	5
619	20240215	093900	21950005	4335	4335	4335	4335	2
620	20240215	093800	21941335	4335	4335	4335	4335	6
621	20240215	093700	21915325	4340	4340	4340	4340	0
622	20240215	093600	21915325	4340	4340	4340	4340	0
623	20240215	093500	21915325	4340	4340	4340	4340	0
624	20240215	093400	21915325	4340	4340	4340	4340	0
625	20240215	093300	21915325	4340	4340	4340	4340	600
626	20240215	093200	19311325	4340	4340	4340	4340	0
627	20240215	093100	19311325	4340	4340	4340	4340	0
628	20240215	093000	19311325	4340	4340	4345	4340	574
629	20240215	092900	16819405	4340	4335	4340	4335	482
630	20240215	092800	14727665	4315	4315	4315	4315	0
631	20240215	092700	14727665	4315	4315	4315	4315	0
632	20240215	092600	14727665	4315	4315	4315	4315	0
633	20240215	092500	14727665	4315	4315	4315	4315	0
634	20240215	092400	14727665	4315	4320	4320	4315	276
635	20240215	092300	13535595	4320	4320	4320	4320	149
636	20240215	092200	12891915	4320	4320	4320	4320	50
637	20240215	092100	12675915	4320	4320	4320	4320	5
638	20240215	092000	12654315	4340	4340	4340	4340	0
639	20240215	091900	12654315	4340	4340	4340	4340	100
640	20240215	091800	12220315	4340	4330	4340	4330	100
641	20240215	091700	11786440	4320	4320	4320	4320	33
642	20240215	091600	11643880	4330	4330	4330	4330	1
643	20240215	091500	11639550	4330	4330	4330	4330	10
644	20240215	091400	11596250	4320	4320	4320	4320	1
645	20240215	091300	11591930	4315	4315	4315	4315	0
646	20240215	091200	11591930	4315	4330	4355	4315	115
647	20240215	091100	11092305	4325	4320	4325	4320	241
648	20240215	091000	10051150	4315	4315	4315	4315	0
649	20240215	090900	10051150	4315	4310	4315	4310	213
650	20240215	090800	9133115	4310	4285	4310	4285	99
651	20240215	090700	8706580	4290	4285	4290	4285	839
652	20240215	090600	5111460	4275	4285	4285	4265	212
653	20240215	090500	4206750	4285	4270	4285	4265	192
654	20240215	090400	3387465	4275	4280	4280	4275	351
655	20240215	090300	1885235	4280	4275	4280	4275	194
656	20240215	090200	1055590	4285	4285	4285	4285	4
657	20240215	090100	1038450	4285	4285	4285	4285	0
658	20240215	090000	1038450	4285	4310	4310	4285	242