KissMeData/065530/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194000	797435140	2090	2090	2090	2090	3400
3	20240215	193900	797435140	2090	2090	2090	2090	0
4	20240215	193800	797435140	2090	2090	2090	2090	0
5	20240215	193700	797435140	2090	2090	2090	2090	0
6	20240215	193600	797435140	2090	2090	2090	2090	0
7	20240215	193500	797435140	2090	2090	2090	2090	0
8	20240215	193400	797435140	2090	2090	2090	2090	0
9	20240215	193300	797435140	2090	2090	2090	2090	0
10	20240215	193200	797435140	2090	2090	2090	2090	0
11	20240215	193100	797435140	2090	2090	2090	2090	0
12	20240215	193000	797435140	2090	2090	2090	2090	0
13	20240215	192900	797435140	2090	2090	2090	2090	0
14	20240215	192800	797435140	2090	2090	2090	2090	0
15	20240215	192700	797435140	2090	2090	2090	2090	0
16	20240215	192600	797435140	2090	2090	2090	2090	0
17	20240215	192500	797435140	2090	2090	2090	2090	0
18	20240215	192400	797435140	2090	2090	2090	2090	0
19	20240215	192300	797435140	2090	2090	2090	2090	0
20	20240215	192200	797435140	2090	2090	2090	2090	0
21	20240215	192100	797435140	2090	2090	2090	2090	0
22	20240215	192000	797435140	2090	2090	2090	2090	0
23	20240215	191900	797435140	2090	2090	2090	2090	0
24	20240215	191800	797435140	2090	2090	2090	2090	0
25	20240215	191700	797435140	2090	2090	2090	2090	0
26	20240215	191600	797435140	2090	2090	2090	2090	0
27	20240215	191500	797435140	2090	2090	2090	2090	0
28	20240215	191400	797435140	2090	2090	2090	2090	0
29	20240215	191300	797435140	2090	2090	2090	2090	0
30	20240215	191200	797435140	2090	2090	2090	2090	0
31	20240215	191100	797435140	2090	2090	2090	2090	0
32	20240215	191000	797435140	2090	2090	2090	2090	3400
33	20240215	190900	797435140	2090	2090	2090	2090	0
34	20240215	190800	797435140	2090	2090	2090	2090	0
35	20240215	190700	797435140	2090	2090	2090	2090	0
36	20240215	190600	797435140	2090	2090	2090	2090	0
37	20240215	190500	797435140	2090	2090	2090	2090	0
38	20240215	190400	797435140	2090	2090	2090	2090	0
39	20240215	190300	797435140	2090	2090	2090	2090	0
40	20240215	190200	797435140	2090	2090	2090	2090	0
41	20240215	190100	797435140	2090	2090	2090	2090	0
42	20240215	190000	797435140	2090	2090	2090	2090	0
43	20240215	185900	797435140	2090	2090	2090	2090	0
44	20240215	185800	797435140	2090	2090	2090	2090	0
45	20240215	185700	797435140	2090	2090	2090	2090	0
46	20240215	185600	797435140	2090	2090	2090	2090	0
47	20240215	185500	797435140	2090	2090	2090	2090	0
48	20240215	185400	797435140	2090	2090	2090	2090	0
49	20240215	185300	797435140	2090	2090	2090	2090	0
50	20240215	185200	797435140	2090	2090	2090	2090	0
51	20240215	185100	797435140	2090	2090	2090	2090	0
52	20240215	185000	797435140	2090	2090	2090	2090	0
53	20240215	184900	797435140	2090	2090	2090	2090	0
54	20240215	184800	797435140	2090	2090	2090	2090	0
55	20240215	184700	797435140	2090	2090	2090	2090	0
56	20240215	184600	797435140	2090	2090	2090	2090	0
57	20240215	184500	797435140	2090	2090	2090	2090	0
58	20240215	184400	797435140	2090	2090	2090	2090	0
59	20240215	184300	797435140	2090	2090	2090	2090	0
60	20240215	184200	797435140	2090	2090	2090	2090	0
61	20240215	184100	797435140	2090	2090	2090	2090	0
62	20240215	184000	797435140	2090	2090	2090	2090	3400
63	20240215	183900	797435140	2090	2090	2090	2090	0
64	20240215	183800	797435140	2090	2090	2090	2090	0
65	20240215	183700	797435140	2090	2090	2090	2090	0
66	20240215	183600	797435140	2090	2090	2090	2090	0
67	20240215	183500	797435140	2090	2090	2090	2090	0
68	20240215	183400	797435140	2090	2090	2090	2090	0
69	20240215	183300	797435140	2090	2090	2090	2090	0
70	20240215	183200	797435140	2090	2090	2090	2090	0
71	20240215	183100	797435140	2090	2090	2090	2090	0
72	20240215	183000	797435140	2090	2090	2090	2090	0
73	20240215	182900	797435140	2090	2090	2090	2090	0
74	20240215	182800	797435140	2090	2090	2090	2090	0
75	20240215	182700	797435140	2090	2090	2090	2090	0
76	20240215	182600	797435140	2090	2090	2090	2090	0
77	20240215	182500	797435140	2090	2090	2090	2090	0
78	20240215	182400	797435140	2090	2090	2090	2090	0
79	20240215	182300	797435140	2090	2090	2090	2090	0
80	20240215	182200	797435140	2090	2090	2090	2090	0
81	20240215	182100	797435140	2090	2090	2090	2090	0
82	20240215	182000	797435140	2090	2090	2090	2090	0
83	20240215	181900	797435140	2090	2090	2090	2090	0
84	20240215	181800	797435140	2090	2090	2090	2090	0
85	20240215	181700	797435140	2090	2090	2090	2090	0
86	20240215	181600	797435140	2090	2090	2090	2090	0
87	20240215	181500	797435140	2090	2090	2090	2090	0
88	20240215	181400	797435140	2090	2090	2090	2090	0
89	20240215	181300	797435140	2090	2090	2090	2090	0
90	20240215	181200	797435140	2090	2090	2090	2090	0
91	20240215	181100	797435140	2090	2090	2090	2090	0
92	20240215	181000	797435140	2090	2090	2090	2090	3400
93	20240215	180900	797435140	2090	2090	2090	2090	0
94	20240215	180800	797435140	2090	2090	2090	2090	0
95	20240215	180700	797435140	2090	2090	2090	2090	0
96	20240215	180600	797435140	2090	2090	2090	2090	0
97	20240215	180500	797435140	2090	2090	2090	2090	0
98	20240215	180400	797435140	2090	2090	2090	2090	0
99	20240215	180300	797435140	2090	2090	2090	2090	0
100	20240215	180200	797435140	2090	2090	2090	2090	0
101	20240215	180100	797435140	2090	2090	2090	2090	0
102	20240215	180000	797435140	2090	2090	2090	2090	0
103	20240215	175900	797435140	2090	2090	2090	2090	0
104	20240215	175800	797435140	2090	2090	2090	2090	0
105	20240215	175700	797435140	2090	2090	2090	2090	0
106	20240215	175600	797435140	2090	2090	2090	2090	0
107	20240215	175500	797435140	2090	2090	2090	2090	0
108	20240215	175400	797435140	2090	2090	2090	2090	0
109	20240215	175300	797435140	2090	2090	2090	2090	0
110	20240215	175200	797435140	2090	2090	2090	2090	0
111	20240215	175100	797435140	2090	2090	2090	2090	0
112	20240215	175000	797435140	2090	2090	2090	2090	0
113	20240215	174900	797435140	2090	2090	2090	2090	0
114	20240215	174800	797435140	2090	2090	2090	2090	0
115	20240215	174700	797435140	2090	2090	2090	2090	0
116	20240215	174600	797435140	2090	2090	2090	2090	0
117	20240215	174500	797435140	2090	2090	2090	2090	0
118	20240215	174400	797435140	2090	2090	2090	2090	0
119	20240215	174300	797435140	2090	2090	2090	2090	0
120	20240215	174200	797435140	2090	2090	2090	2090	0
121	20240215	174100	797435140	2090	2090	2090	2090	0
122	20240215	174000	797435140	2090	2090	2090	2090	3400
123	20240215	173900	797435140	2090	2090	2090	2090	0
124	20240215	173800	797435140	2090	2090	2090	2090	0
125	20240215	173700	797435140	2090	2090	2090	2090	0
126	20240215	173600	797435140	2090	2090	2090	2090	0
127	20240215	173500	797435140	2090	2090	2090	2090	0
128	20240215	173400	797435140	2090	2090	2090	2090	0
129	20240215	173300	797435140	2090	2090	2090	2090	0
130	20240215	173200	797435140	2090	2090	2090	2090	0
131	20240215	173100	797435140	2090	2090	2090	2090	0
132	20240215	173000	797435140	2090	2090	2090	2090	0
133	20240215	172900	797435140	2090	2090	2090	2090	0
134	20240215	172800	797435140	2090	2090	2090	2090	0
135	20240215	172700	797435140	2090	2090	2090	2090	0
136	20240215	172600	797435140	2090	2090	2090	2090	0
137	20240215	172500	797435140	2090	2090	2090	2090	0
138	20240215	172400	797435140	2090	2090	2090	2090	0
139	20240215	172300	797435140	2090	2090	2090	2090	0
140	20240215	172200	797435140	2090	2090	2090	2090	0
141	20240215	172100	797435140	2090	2090	2090	2090	0
142	20240215	172000	797435140	2090	2090	2090	2090	0
143	20240215	171900	797435140	2090	2090	2090	2090	0
144	20240215	171800	797435140	2090	2090	2090	2090	0
145	20240215	171700	797435140	2090	2090	2090	2090	0
146	20240215	171600	797435140	2090	2090	2090	2090	0
147	20240215	171500	797435140	2090	2090	2090	2090	0
148	20240215	171400	797435140	2090	2090	2090	2090	0
149	20240215	171300	797435140	2090	2090	2090	2090	0
150	20240215	171200	797435140	2090	2090	2090	2090	0
151	20240215	171100	797435140	2090	2090	2090	2090	0
152	20240215	171000	797435140	2090	2090	2090	2090	3400
153	20240215	170900	797435140	2090	2090	2090	2090	0
154	20240215	170800	797435140	2090	2090	2090	2090	0
155	20240215	170700	797435140	2090	2090	2090	2090	0
156	20240215	170600	797435140	2090	2090	2090	2090	0
157	20240215	170500	797435140	2090	2090	2090	2090	0
158	20240215	170400	797435140	2090	2090	2090	2090	0
159	20240215	170300	797435140	2090	2090	2090	2090	0
160	20240215	170200	797435140	2090	2090	2090	2090	0
161	20240215	170100	797435140	2090	2090	2090	2090	0
162	20240215	170000	797435140	2090	2090	2090	2090	0
163	20240215	165900	797435140	2090	2090	2090	2090	0
164	20240215	165800	797435140	2090	2090	2090	2090	0
165	20240215	165700	797435140	2090	2090	2090	2090	0
166	20240215	165600	797435140	2090	2090	2090	2090	0
167	20240215	165500	797435140	2090	2090	2090	2090	0
168	20240215	165400	797435140	2090	2090	2090	2090	0
169	20240215	165300	797435140	2090	2090	2090	2090	0
170	20240215	165200	797435140	2090	2090	2090	2090	0
171	20240215	165100	797435140	2090	2090	2090	2090	0
172	20240215	165000	797435140	2090	2090	2090	2090	0
173	20240215	164900	797435140	2090	2090	2090	2090	0
174	20240215	164800	797435140	2090	2090	2090	2090	0
175	20240215	164700	797435140	2090	2090	2090	2090	0
176	20240215	164600	797435140	2090	2090	2090	2090	0
177	20240215	164500	797435140	2090	2090	2090	2090	0
178	20240215	164400	797435140	2090	2090	2090	2090	0
179	20240215	164300	797435140	2090	2090	2090	2090	0
180	20240215	164200	797435140	2090	2090	2090	2090	0
181	20240215	164100	797435140	2090	2090	2090	2090	0
182	20240215	164000	797435140	2090	2090	2090	2090	3400
183	20240215	163900	797435140	2090	2090	2090	2090	0
184	20240215	163800	797435140	2090	2090	2090	2090	0
185	20240215	163700	797435140	2090	2090	2090	2090	0
186	20240215	163600	797435140	2090	2090	2090	2090	0
187	20240215	163500	797435140	2090	2090	2090	2090	0
188	20240215	163400	797435140	2090	2090	2090	2090	0
189	20240215	163300	797435140	2090	2090	2090	2090	0
190	20240215	163200	797435140	2090	2090	2090	2090	0
191	20240215	163100	797435140	2090	2090	2090	2090	0
192	20240215	163000	797435140	2090	2090	2090	2090	0
193	20240215	162900	797435140	2090	2090	2090	2090	0
194	20240215	162800	797435140	2090	2090	2090	2090	0
195	20240215	162700	797435140	2090	2090	2090	2090	0
196	20240215	162600	797435140	2090	2090	2090	2090	0
197	20240215	162500	797435140	2090	2090	2090	2090	0
198	20240215	162400	797435140	2090	2090	2090	2090	0
199	20240215	162300	797435140	2090	2090	2090	2090	0
200	20240215	162200	797435140	2090	2090	2090	2090	0
201	20240215	162100	797435140	2090	2090	2090	2090	0
202	20240215	162000	797435140	2090	2090	2090	2090	0
203	20240215	161900	797435140	2090	2090	2090	2090	0
204	20240215	161800	797435140	2090	2090	2090	2090	0
205	20240215	161700	797435140	2090	2090	2090	2090	0
206	20240215	161600	797435140	2090	2090	2090	2090	0
207	20240215	161500	797435140	2090	2090	2090	2090	0
208	20240215	161400	797435140	2090	2090	2090	2090	0
209	20240215	161300	797435140	2090	2090	2090	2090	0
210	20240215	161200	797435140	2090	2090	2090	2090	0
211	20240215	161100	797435140	2090	2090	2090	2090	0
212	20240215	161000	797435140	2090	2090	2090	2090	3400
213	20240215	160900	797435140	2090	2090	2090	2090	0
214	20240215	160800	797435140	2090	2090	2090	2090	0
215	20240215	160700	797435140	2090	2090	2090	2090	0
216	20240215	160600	797435140	2090	2090	2090	2090	0
217	20240215	160500	797435140	2090	2090	2090	2090	0
218	20240215	160400	797435140	2090	2090	2090	2090	0
219	20240215	160300	797435140	2090	2090	2090	2090	0
220	20240215	160200	797435140	2090	2090	2090	2090	0
221	20240215	160100	797435140	2090	2090	2090	2090	0
222	20240215	160000	797435140	2090	2090	2090	2090	0
223	20240215	155900	797435140	2090	2090	2090	2090	0
224	20240215	155800	797435140	2090	2090	2090	2090	0
225	20240215	155700	797435140	2090	2090	2090	2090	0
226	20240215	155600	797435140	2090	2090	2090	2090	0
227	20240215	155500	797435140	2090	2090	2090	2090	0
228	20240215	155400	797435140	2090	2090	2090	2090	0
229	20240215	155300	797435140	2090	2090	2090	2090	0
230	20240215	155200	797435140	2090	2090	2090	2090	0
231	20240215	155100	797435140	2090	2090	2090	2090	0
232	20240215	155000	797435140	2090	2090	2090	2090	0
233	20240215	154900	797435140	2090	2090	2090	2090	0
234	20240215	154800	797435140	2090	2090	2090	2090	0
235	20240215	154700	797435140	2090	2090	2090	2090	0
236	20240215	154600	797435140	2090	2090	2090	2090	0
237	20240215	154500	797435140	2090	2090	2090	2090	0
238	20240215	154400	797435140	2090	2090	2090	2090	0
239	20240215	154300	797435140	2090	2090	2090	2090	0
240	20240215	154200	797435140	2090	2090	2090	2090	0
241	20240215	154100	797435140	2090	2090	2090	2090	0
242	20240215	154000	797435140	2090	2090	2090	2090	3400
243	20240215	153900	797435140	2090	2090	2090	2090	0
244	20240215	153800	797435140	2090	2090	2090	2090	0
245	20240215	153700	797435140	2090	2090	2090	2090	0
246	20240215	153600	797435140	2090	2090	2090	2090	0
247	20240215	153500	797435140	2090	2090	2090	2090	0
248	20240215	153400	797435140	2090	2090	2090	2090	0
249	20240215	153300	797435140	2090	2090	2090	2090	0
250	20240215	153200	797435140	2090	2090	2090	2090	0
251	20240215	153100	797435140	2090	2090	2090	2090	0
252	20240215	153000	797435140	2090	2090	2090	2090	3400
253	20240215	152900	790329140	2080	2080	2080	2080	0
254	20240215	152800	790329140	2080	2080	2080	2080	0
255	20240215	152700	790329140	2080	2080	2080	2080	0
256	20240215	152600	790329140	2080	2080	2080	2080	0
257	20240215	152500	790329140	2080	2080	2080	2080	0
258	20240215	152400	790329140	2080	2080	2080	2080	0
259	20240215	152300	790329140	2080	2080	2080	2080	0
260	20240215	152200	790329140	2080	2080	2080	2080	0
261	20240215	152100	790329140	2080	2080	2080	2080	0
262	20240215	152000	790329140	2080	2080	2080	2080	0
263	20240215	151900	790329140	2080	2080	2080	2075	600
264	20240215	151800	789081635	2080	2075	2080	2075	2
265	20240215	151700	789077480	2080	2080	2080	2080	70
266	20240215	151600	788931880	2080	2080	2080	2075	712
267	20240215	151500	787450975	2080	2080	2080	2080	23
268	20240215	151400	787403135	2080	2080	2080	2080	27
269	20240215	151300	787346975	2080	2075	2080	2075	280
270	20240215	151200	786764975	2075	2075	2075	2075	223
271	20240215	151100	786302250	2080	2080	2080	2080	16
272	20240215	151000	786268970	2080	2080	2080	2080	15
273	20240215	150900	786237770	2080	2080	2080	2080	0
274	20240215	150800	786237770	2080	2080	2080	2080	48
275	20240215	150700	786137930	2080	2080	2080	2080	0
276	20240215	150600	786137930	2080	2075	2080	2075	204
277	20240215	150500	785713630	2080	2080	2080	2080	0
278	20240215	150400	785713630	2080	2080	2080	2080	1
279	20240215	150300	785711550	2075	2075	2075	2075	30
280	20240215	150200	785649300	2080	2080	2080	2080	6
281	20240215	150100	785636820	2080	2080	2080	2080	0
282	20240215	150000	785636820	2080	2080	2080	2080	2339
283	20240215	145900	780771700	2085	2085	2085	2085	96
284	20240215	145800	780571540	2085	2090	2090	2085	8
285	20240215	145700	780554850	2090	2090	2090	2090	0
286	20240215	145600	780554850	2090	2090	2090	2090	0
287	20240215	145500	780554850	2090	2090	2090	2090	622
288	20240215	145400	779254870	2090	2090	2090	2090	0
289	20240215	145300	779254870	2090	2085	2090	2085	4
290	20240215	145200	779246515	2080	2080	2080	2080	0
291	20240215	145100	779246515	2080	2080	2080	2080	0
292	20240215	145000	779246515	2080	2080	2080	2080	0
293	20240215	144900	779246515	2080	2080	2080	2080	0
294	20240215	144800	779246515	2080	2080	2080	2080	863
295	20240215	144700	777451475	2080	2080	2080	2080	902
296	20240215	144600	775575315	2080	2080	2080	2080	449
297	20240215	144500	774641395	2085	2090	2090	2085	1223
298	20240215	144400	772090860	2090	2090	2090	2090	53
299	20240215	144300	771980090	2090	2090	2090	2090	5000
300	20240215	144200	761530090	2095	2090	2095	2090	58
301	20240215	144100	761408820	2090	2090	2090	2090	1000
302	20240215	144000	759318820	2095	2095	2095	2095	270
303	20240215	143900	758753170	2095	2095	2095	2095	115
304	20240215	143800	758512245	2090	2090	2090	2090	0
305	20240215	143700	758512245	2090	2085	2090	2085	6266
306	20240215	143600	745420045	2085	2085	2085	2085	0
307	20240215	143500	745420045	2085	2085	2085	2085	0
308	20240215	143400	745420045	2085	2085	2085	2085	535
309	20240215	143300	744304570	2085	2085	2085	2085	405
310	20240215	143200	743460145	2080	2080	2080	2080	0
311	20240215	143100	743460145	2080	2080	2080	2080	0
312	20240215	143000	743460145	2080	2080	2080	2080	81
313	20240215	142900	743291665	2080	2080	2080	2080	0
314	20240215	142800	743291665	2080	2080	2080	2080	10
315	20240215	142700	743270865	2080	2075	2080	2075	15
316	20240215	142600	743239715	2075	2075	2075	2075	0
317	20240215	142500	743239715	2075	2075	2075	2075	3
318	20240215	142400	743233490	2080	2080	2080	2080	2000
319	20240215	142300	739073490	2075	2075	2075	2075	67
320	20240215	142200	738934465	2075	2075	2075	2075	0
321	20240215	142100	738934465	2075	2080	2080	2075	152
322	20240215	142000	738619040	2075	2075	2075	2075	5
323	20240215	141900	738608665	2075	2075	2075	2075	1
324	20240215	141800	738606590	2075	2075	2075	2075	0
325	20240215	141700	738606590	2075	2075	2075	2075	919
326	20240215	141600	736699665	2075	2075	2075	2075	500
327	20240215	141500	735662165	2075	2075	2075	2075	10
328	20240215	141400	735641415	2075	2075	2075	2075	1149
329	20240215	141300	733257240	2080	2080	2080	2080	5
330	20240215	141200	733246840	2075	2075	2075	2075	0
331	20240215	141100	733246840	2075	2075	2075	2075	0
332	20240215	141000	733246840	2075	2075	2075	2075	21
333	20240215	140900	733203265	2075	2075	2075	2075	3
334	20240215	140800	733197040	2075	2075	2075	2075	0
335	20240215	140700	733197040	2075	2075	2075	2075	100
336	20240215	140600	732989540	2075	2075	2075	2075	0
337	20240215	140500	732989540	2075	2075	2075	2075	0
338	20240215	140400	732989540	2075	2075	2075	2075	3684
339	20240215	140300	725345240	2080	2080	2080	2080	0
340	20240215	140200	725345240	2080	2080	2080	2080	200
341	20240215	140100	724929240	2080	2080	2080	2080	990
342	20240215	140000	722870040	2080	2080	2080	2080	0
343	20240215	135900	722870040	2080	2080	2080	2080	0
344	20240215	135800	722870040	2080	2080	2080	2080	10
345	20240215	135700	722849240	2080	2080	2080	2080	2000
346	20240215	135600	718689240	2080	2080	2080	2080	0
347	20240215	135500	718689240	2080	2080	2080	2080	0
348	20240215	135400	718689240	2080	2080	2080	2080	100
349	20240215	135300	718481240	2085	2080	2085	2080	121
350	20240215	135200	718229555	2085	2085	2085	2085	0
351	20240215	135100	718229555	2085	2085	2085	2085	0
352	20240215	135000	718229555	2085	2085	2085	2085	100
353	20240215	134900	718021055	2085	2080	2085	2080	251
354	20240215	134800	717498970	2085	2080	2085	2075	522
355	20240215	134700	716413210	2080	2080	2080	2080	70
356	20240215	134600	716267610	2075	2075	2075	2075	0
357	20240215	134500	716267610	2075	2075	2075	2075	1694
358	20240215	134400	712752560	2075	2075	2075	2075	0
359	20240215	134300	712752560	2075	2075	2075	2075	6281
360	20240215	134200	699719485	2075	2075	2075	2075	96
361	20240215	134100	699520285	2075	2075	2075	2075	240
362	20240215	134000	699022285	2080	2080	2080	2075	245
363	20240215	133900	698513885	2075	2075	2075	2075	240
364	20240215	133800	698015885	2080	2080	2080	2080	0
365	20240215	133700	698015885	2080	2080	2080	2080	0
366	20240215	133600	698015885	2080	2080	2080	2080	0
367	20240215	133500	698015885	2080	2080	2080	2080	0
368	20240215	133400	698015885	2080	2080	2080	2075	407
369	20240215	133300	697171280	2080	2080	2080	2080	4
370	20240215	133200	697162960	2075	2075	2075	2075	0
371	20240215	133100	697162960	2075	2075	2075	2075	0
372	20240215	133000	697162960	2075	2080	2080	2075	58
373	20240215	132900	697042560	2080	2080	2080	2080	10640
374	20240215	132800	674911360	2090	2090	2090	2090	0
375	20240215	132700	674911360	2090	2090	2090	2090	391
376	20240215	132600	674094170	2085	2085	2085	2085	0
377	20240215	132500	674094170	2085	2085	2085	2085	347
378	20240215	132400	673370675	2085	2085	2085	2085	4150
379	20240215	132300	664717925	2085	2085	2085	2085	0
380	20240215	132200	664717925	2085	2085	2085	2085	0
381	20240215	132100	664717925	2085	2085	2085	2085	0
382	20240215	132000	664717925	2085	2090	2090	2085	70
383	20240215	131900	664571875	2090	2090	2090	2090	0
384	20240215	131800	664571875	2090	2090	2090	2090	0
385	20240215	131700	664571875	2090	2090	2090	2090	48
386	20240215	131600	664471555	2085	2085	2085	2085	0
387	20240215	131500	664471555	2085	2085	2085	2085	0
388	20240215	131400	664471555	2085	2085	2085	2085	177
389	20240215	131300	664102510	2085	2085	2085	2085	202
390	20240215	131200	663681340	2090	2090	2090	2090	0
391	20240215	131100	663681340	2090	2090	2090	2090	0
392	20240215	131000	663681340	2090	2090	2090	2090	250
393	20240215	130900	663158840	2090	2090	2090	2090	0
394	20240215	130800	663158840	2090	2090	2090	2090	10
395	20240215	130700	663137940	2090	2090	2090	2090	2439
396	20240215	130600	658040430	2090	2090	2090	2090	0
397	20240215	130500	658040430	2090	2085	2090	2085	1339
398	20240215	130400	655248610	2085	2085	2085	2085	0
399	20240215	130300	655248610	2085	2090	2090	2085	4330
400	20240215	130200	646220510	2090	2090	2090	2090	1
401	20240215	130100	646218420	2090	2090	2090	2090	1
402	20240215	130000	646216330	2090	2090	2090	2090	0
403	20240215	125900	646216330	2090	2090	2090	2090	0
404	20240215	125800	646216330	2090	2090	2090	2090	70
405	20240215	125700	646070030	2090	2090	2090	2090	0
406	20240215	125600	646070030	2090	2090	2090	2090	450
407	20240215	125500	645129530	2085	2085	2085	2085	0
408	20240215	125400	645129530	2085	2085	2085	2085	0
409	20240215	125300	645129530	2085	2085	2085	2085	50
410	20240215	125200	645025280	2085	2085	2085	2085	0
411	20240215	125100	645025280	2085	2085	2085	2085	2000
412	20240215	125000	640855280	2085	2085	2085	2085	579
413	20240215	124900	639648065	2090	2090	2090	2090	1
414	20240215	124800	639645975	2085	2085	2085	2085	612
415	20240215	124700	638369955	2090	2090	2090	2090	243
416	20240215	124600	637862085	2090	2090	2090	2090	6
417	20240215	124500	637849545	2090	2090	2090	2090	95
418	20240215	124400	637650995	2090	2090	2090	2090	285
419	20240215	124300	637055345	2090	2090	2090	2090	0
420	20240215	124200	637055345	2090	2085	2090	2085	2100
421	20240215	124100	632676345	2085	2085	2085	2085	1857
422	20240215	124000	628804500	2085	2090	2090	2085	503
423	20240215	123900	627755730	2085	2085	2085	2085	5500
424	20240215	123800	616288230	2085	2085	2085	2085	0
425	20240215	123700	616288230	2085	2085	2085	2085	0
426	20240215	123600	616288230	2085	2085	2085	2085	0
427	20240215	123500	616288230	2085	2085	2085	2085	0
428	20240215	123400	616288230	2085	2085	2085	2085	1
429	20240215	123300	616286145	2090	2090	2090	2090	0
430	20240215	123200	616286145	2090	2090	2090	2090	0
431	20240215	123100	616286145	2090	2090	2090	2090	2
432	20240215	123000	616281965	2090	2085	2090	2085	9487
433	20240215	122900	596501565	2090	2090	2090	2090	1
434	20240215	122800	596499475	2090	2090	2090	2090	104
435	20240215	122700	596282115	2090	2090	2090	2090	7
436	20240215	122600	596267485	2090	2090	2090	2085	126
437	20240215	122500	596004150	2085	2085	2085	2085	31
438	20240215	122400	595939515	2085	2085	2085	2085	0
439	20240215	122300	595939515	2085	2085	2085	2085	100
440	20240215	122200	595731015	2085	2085	2085	2085	0
441	20240215	122100	595731015	2085	2085	2085	2085	0
442	20240215	122000	595731015	2085	2085	2085	2085	0
443	20240215	121900	595731015	2085	2085	2085	2085	0
444	20240215	121800	595731015	2085	2090	2090	2085	1300
445	20240215	121700	593015515	2085	2085	2085	2085	0
446	20240215	121600	593015515	2085	2085	2085	2085	0
447	20240215	121500	593015515	2085	2085	2090	2085	2545
448	20240215	121400	587707970	2090	2090	2090	2090	0
449	20240215	121300	587707970	2090	2090	2090	2090	0
450	20240215	121200	587707970	2090	2090	2090	2090	0
451	20240215	121100	587707970	2090	2090	2090	2090	30
452	20240215	121000	587645270	2090	2090	2090	2090	10
453	20240215	120900	587624370	2090	2085	2090	2085	51
454	20240215	120800	587518030	2085	2085	2085	2085	22
455	20240215	120700	587472160	2090	2090	2090	2090	1
456	20240215	120600	587470070	2090	2090	2090	2090	0
457	20240215	120500	587470070	2090	2090	2090	2090	100
458	20240215	120400	587261070	2090	2085	2090	2085	294
459	20240215	120300	586647810	2090	2090	2090	2090	155
460	20240215	120200	586323860	2090	2085	2090	2085	39
461	20240215	120100	586242400	2090	2085	2090	2085	577
462	20240215	120000	585038970	2085	2085	2085	2085	200
463	20240215	115900	584621970	2085	2085	2085	2085	0
464	20240215	115800	584621970	2085	2085	2085	2085	0
465	20240215	115700	584621970	2085	2085	2085	2085	140
466	20240215	115600	584330070	2090	2090	2090	2085	102
467	20240215	115500	584116895	2090	2090	2090	2090	0
468	20240215	115400	584116895	2090	2090	2090	2090	0
469	20240215	115300	584116895	2090	2090	2090	2090	5674
470	20240215	115200	572258235	2090	2095	2095	2090	91
471	20240215	115100	572067595	2095	2095	2095	2095	1087
472	20240215	115000	569790330	2095	2100	2100	2095	722
473	20240215	114900	568277240	2100	2100	2100	2100	2259
474	20240215	114800	563533340	2095	2095	2095	2095	2
475	20240215	114700	563529150	2100	2100	2100	2100	483
476	20240215	114600	562514850	2100	2100	2100	2100	25
477	20240215	114500	562462350	2100	2100	2100	2100	30
478	20240215	114400	562399350	2095	2095	2095	2095	1
479	20240215	114300	562397255	2095	2095	2095	2095	1608
480	20240215	114200	559028495	2095	2100	2100	2095	162
481	20240215	114100	558688350	2095	2095	2095	2095	12
482	20240215	114000	558663210	2100	2090	2100	2090	2216
483	20240215	113900	554009670	2090	2095	2095	2090	1034
484	20240215	113800	551845950	2090	2090	2100	2090	20497
485	20240215	113700	508934705	2090	2090	2090	2090	0
486	20240215	113600	508934705	2090	2090	2090	2090	0
487	20240215	113500	508934705	2090	2090	2090	2090	0
488	20240215	113400	508934705	2090	2090	2090	2090	0
489	20240215	113300	508934705	2090	2090	2090	2090	1
490	20240215	113200	508932615	2085	2085	2085	2085	14
491	20240215	113100	508903425	2085	2085	2090	2085	147
492	20240215	113000	508596925	2090	2090	2090	2090	0
493	20240215	112900	508596925	2090	2085	2090	2085	1004
494	20240215	112800	506498570	2085	2085	2085	2085	980
495	20240215	112700	504455270	2085	2085	2085	2085	600
496	20240215	112600	503204270	2085	2085	2085	2085	100
497	20240215	112500	502995770	2085	2085	2085	2085	0
498	20240215	112400	502995770	2085	2090	2090	2085	3394
499	20240215	112300	495916780	2090	2090	2090	2090	1
500	20240215	112200	495914690	2085	2085	2085	2085	2
501	20240215	112100	495910520	2090	2090	2090	2085	207
502	20240215	112000	495477930	2090	2090	2090	2090	500
503	20240215	111900	494432930	2090	2090	2090	2090	0
504	20240215	111800	494432930	2090	2090	2090	2085	28
505	20240215	111700	494374485	2085	2085	2090	2085	372
506	20240215	111600	493598825	2085	2085	2085	2085	1215
507	20240215	111500	491065550	2085	2085	2085	2085	4128
508	20240215	111400	482458670	2085	2085	2085	2085	500
509	20240215	111300	481416170	2085	2085	2085	2085	509
510	20240215	111200	480354905	2085	2085	2085	2085	2161
511	20240215	111100	475849220	2085	2085	2085	2085	500
512	20240215	111000	474806720	2085	2090	2090	2085	1446
513	20240215	110900	471787505	2085	2090	2095	2085	3952
514	20240215	110800	463534565	2090	2090	2095	2085	11519
515	20240215	110700	439458430	2090	2085	2090	2085	18219
516	20240215	110600	401408550	2085	2085	2085	2080	3677
517	20240215	110500	393742050	2085	2080	2085	2075	3662
518	20240215	110400	386118330	2075	2075	2075	2075	2
519	20240215	110300	386114180	2075	2075	2075	2075	2224
520	20240215	110200	381499380	2075	2075	2075	2075	4181
521	20240215	110100	372823805	2075	2075	2075	2075	1733
522	20240215	110000	369227830	2080	2080	2080	2075	338
523	20240215	105900	368526375	2070	2070	2080	2070	751
524	20240215	105800	366968835	2075	2075	2075	2070	268
525	20240215	105700	366412740	2080	2080	2080	2070	4664
526	20240215	105600	356730910	2075	2070	2085	2060	30321
527	20240215	105500	293885500	2065	2065	2065	2065	12356
528	20240215	105400	268370360	2065	2065	2065	2065	2
529	20240215	105300	268366230	2065	2060	2065	2060	102
530	20240215	105200	268156105	2065	2060	2065	2060	252
531	20240215	105100	267635735	2055	2065	2065	2055	508
532	20240215	105000	266590695	2060	2045	2060	2045	78040
533	20240215	104900	106241560	2045	2045	2045	2045	0
534	20240215	104800	106241560	2045	2045	2045	2045	0
535	20240215	104700	106241560	2045	2045	2045	2045	0
536	20240215	104600	106241560	2045	2045	2045	2045	0
537	20240215	104500	106241560	2045	2045	2045	2045	200
538	20240215	104400	105832560	2045	2045	2045	2045	7
539	20240215	104300	105818245	2040	2040	2040	2040	151
540	20240215	104200	105510205	2045	2045	2045	2045	0
541	20240215	104100	105510205	2045	2045	2045	2045	0
542	20240215	104000	105510205	2045	2045	2045	2045	100
543	20240215	103900	105305705	2045	2045	2045	2045	0
544	20240215	103800	105305705	2045	2045	2045	2045	0
545	20240215	103700	105305705	2045	2045	2045	2045	0
546	20240215	103600	105305705	2045	2045	2045	2045	0
547	20240215	103500	105305705	2045	2045	2045	2045	9
548	20240215	103400	105287300	2045	2045	2045	2045	1
549	20240215	103300	105285255	2045	2045	2045	2045	0
550	20240215	103200	105285255	2045	2045	2045	2045	0
551	20240215	103100	105285255	2045	2045	2045	2045	2
552	20240215	103000	105281165	2045	2045	2045	2045	3
553	20240215	102900	105275030	2045	2040	2045	2040	1005
554	20240215	102800	103224805	2040	2040	2040	2040	2000
555	20240215	102700	99144805	2040	2040	2040	2040	0
556	20240215	102600	99144805	2040	2040	2040	2040	0
557	20240215	102500	99144805	2040	2040	2040	2040	20
558	20240215	102400	99104005	2040	2040	2040	2040	0
559	20240215	102300	99104005	2040	2040	2040	2040	0
560	20240215	102200	99104005	2040	2040	2040	2040	0
561	20240215	102100	99104005	2040	2040	2040	2040	160
562	20240215	102000	98777605	2040	2040	2040	2040	600
563	20240215	101900	97553605	2050	2050	2050	2050	10
564	20240215	101800	97533105	2050	2050	2050	2050	10
565	20240215	101700	97512605	2050	2050	2050	2050	1
566	20240215	101600	97510555	2045	2045	2045	2045	1
567	20240215	101500	97508510	2040	2040	2040	2040	0
568	20240215	101400	97508510	2040	2040	2040	2040	10
569	20240215	101300	97488110	2040	2040	2040	2040	0
570	20240215	101200	97488110	2040	2040	2040	2040	0
571	20240215	101100	97488110	2040	2040	2040	2040	469
572	20240215	101000	96531350	2045	2045	2045	2045	330
573	20240215	100900	95856500	2045	2045	2045	2045	411
574	20240215	100800	95016005	2045	2045	2045	2045	0
575	20240215	100700	95016005	2045	2045	2045	2045	0
576	20240215	100600	95016005	2045	2045	2045	2045	305
577	20240215	100500	94392280	2050	2050	2050	2050	0
578	20240215	100400	94392280	2050	2050	2050	2050	0
579	20240215	100300	94392280	2050	2050	2050	2050	0
580	20240215	100200	94392280	2050	2050	2050	2050	1
581	20240215	100100	94390230	2050	2050	2050	2050	1
582	20240215	100000	94388180	2045	2045	2045	2045	11
583	20240215	095900	94365685	2045	2045	2045	2045	1150
584	20240215	095800	92013935	2045	2045	2045	2045	122
585	20240215	095700	91764445	2045	2035	2045	2035	6317
586	20240215	095600	78907155	2030	2035	2035	2030	2215
587	20240215	095500	74410700	2030	2030	2030	2030	3297
588	20240215	095400	67717790	2035	2035	2035	2035	1
589	20240215	095300	67715755	2030	2030	2030	2030	2317
590	20240215	095200	63012245	2030	2030	2030	2030	0
591	20240215	095100	63012245	2030	2030	2030	2030	0
592	20240215	095000	63012245	2030	2035	2035	2030	295
593	20240215	094900	62413290	2035	2035	2035	2035	0
594	20240215	094800	62413290	2035	2035	2035	2035	656
595	20240215	094700	61078330	2040	2040	2040	2040	0
596	20240215	094600	61078330	2040	2045	2045	2040	501
597	20240215	094500	60053790	2045	2045	2045	2045	0
598	20240215	094400	60053790	2045	2045	2045	2045	206
599	20240215	094300	59632520	2045	2045	2045	2045	1
600	20240215	094200	59630475	2035	2035	2035	2035	0
601	20240215	094100	59630475	2035	2040	2040	2035	20
602	20240215	094000	59589770	2040	2045	2045	2040	401
603	20240215	093900	58771725	2045	2045	2045	2045	25
604	20240215	093800	58720600	2045	2040	2045	2040	71
605	20240215	093700	58575605	2045	2045	2045	2045	0
606	20240215	093600	58575605	2045	2045	2045	2045	200
607	20240215	093500	58166605	2045	2045	2045	2045	0
608	20240215	093400	58166605	2045	2040	2045	2040	50
609	20240215	093300	58064600	2035	2035	2040	2035	1601
610	20240215	093200	54806560	2035	2035	2035	2035	0
611	20240215	093100	54806560	2035	2035	2035	2035	700
612	20240215	093000	53382060	2035	2035	2035	2035	0
613	20240215	092900	53382060	2035	2035	2035	2035	72
614	20240215	092800	53235540	2040	2040	2040	2040	2
615	20240215	092700	53231460	2040	2040	2040	2040	1
616	20240215	092600	53229420	2040	2040	2040	2040	0
617	20240215	092500	53229420	2040	2040	2040	2040	0
618	20240215	092400	53229420	2040	2040	2040	2040	5302
619	20240215	092300	42413340	2045	2045	2045	2045	10
620	20240215	092200	42392890	2045	2045	2045	2045	1500
621	20240215	092100	39325390	2050	2050	2050	2050	400
622	20240215	092000	38505390	2050	2050	2050	2050	500
623	20240215	091900	37480390	2050	2050	2050	2050	0
624	20240215	091800	37480390	2050	2050	2050	2050	0
625	20240215	091700	37480390	2050	2050	2050	2050	1000
626	20240215	091600	35430390	2050	2040	2050	2040	1887
627	20240215	091500	31565910	2040	2040	2040	2040	15
628	20240215	091400	31535310	2035	2035	2035	2035	0
629	20240215	091300	31535310	2035	2035	2035	2035	7
630	20240215	091200	31521065	2030	2030	2030	2030	0
631	20240215	091100	31521065	2030	2050	2050	2030	5026
632	20240215	091000	21283665	2050	2045	2060	2045	103
633	20240215	090900	21072695	2050	2050	2050	2050	1000
634	20240215	090800	19022695	2050	2050	2050	2050	95
635	20240215	090700	18827945	2050	2050	2050	2050	0
636	20240215	090600	18827945	2050	2050	2050	2050	4
637	20240215	090500	18819745	2050	2050	2050	2050	0
638	20240215	090400	18819745	2050	2050	2050	2050	1597
639	20240215	090300	15545895	2055	2055	2060	2055	2967
640	20240215	090200	9448510	2055	2050	2055	2050	651
641	20240215	090100	8111205	2055	2055	2055	2035	3257
642	20240215	090000	1431510	2050	2045	2050	2030	699