KissMeData/140070/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201900	1601147550	4085	4085	4085	4085	6208
3	20240215	201800	1601147550	4085	4085	4085	4085	0
4	20240215	201700	1601147550	4085	4085	4085	4085	0
5	20240215	201600	1601147550	4085	4085	4085	4085	0
6	20240215	201500	1601147550	4085	4085	4085	4085	0
7	20240215	201400	1601147550	4085	4085	4085	4085	0
8	20240215	201300	1601147550	4085	4085	4085	4085	0
9	20240215	201200	1601147550	4085	4085	4085	4085	0
10	20240215	201100	1601147550	4085	4085	4085	4085	0
11	20240215	201000	1601147550	4085	4085	4085	4085	0
12	20240215	200900	1601147550	4085	4085	4085	4085	0
13	20240215	200800	1601147550	4085	4085	4085	4085	0
14	20240215	200700	1601147550	4085	4085	4085	4085	0
15	20240215	200600	1601147550	4085	4085	4085	4085	0
16	20240215	200500	1601147550	4085	4085	4085	4085	0
17	20240215	200400	1601147550	4085	4085	4085	4085	0
18	20240215	200300	1601147550	4085	4085	4085	4085	0
19	20240215	200200	1601147550	4085	4085	4085	4085	0
20	20240215	200100	1601147550	4085	4085	4085	4085	0
21	20240215	200000	1601147550	4085	4085	4085	4085	0
22	20240215	195900	1601147550	4085	4085	4085	4085	0
23	20240215	195800	1601147550	4085	4085	4085	4085	0
24	20240215	195700	1601147550	4085	4085	4085	4085	0
25	20240215	195600	1601147550	4085	4085	4085	4085	0
26	20240215	195500	1601147550	4085	4085	4085	4085	0
27	20240215	195400	1601147550	4085	4085	4085	4085	0
28	20240215	195300	1601147550	4085	4085	4085	4085	0
29	20240215	195200	1601147550	4085	4085	4085	4085	0
30	20240215	195100	1601147550	4085	4085	4085	4085	0
31	20240215	195000	1601147550	4085	4085	4085	4085	0
32	20240215	194900	1601147550	4085	4085	4085	4085	6208
33	20240215	194800	1601147550	4085	4085	4085	4085	0
34	20240215	194700	1601147550	4085	4085	4085	4085	0
35	20240215	194600	1601147550	4085	4085	4085	4085	0
36	20240215	194500	1601147550	4085	4085	4085	4085	0
37	20240215	194400	1601147550	4085	4085	4085	4085	0
38	20240215	194300	1601147550	4085	4085	4085	4085	0
39	20240215	194200	1601147550	4085	4085	4085	4085	0
40	20240215	194100	1601147550	4085	4085	4085	4085	0
41	20240215	194000	1601147550	4085	4085	4085	4085	0
42	20240215	193900	1601147550	4085	4085	4085	4085	0
43	20240215	193800	1601147550	4085	4085	4085	4085	0
44	20240215	193700	1601147550	4085	4085	4085	4085	0
45	20240215	193600	1601147550	4085	4085	4085	4085	0
46	20240215	193500	1601147550	4085	4085	4085	4085	0
47	20240215	193400	1601147550	4085	4085	4085	4085	0
48	20240215	193300	1601147550	4085	4085	4085	4085	0
49	20240215	193200	1601147550	4085	4085	4085	4085	0
50	20240215	193100	1601147550	4085	4085	4085	4085	0
51	20240215	193000	1601147550	4085	4085	4085	4085	0
52	20240215	192900	1601147550	4085	4085	4085	4085	0
53	20240215	192800	1601147550	4085	4085	4085	4085	0
54	20240215	192700	1601147550	4085	4085	4085	4085	0
55	20240215	192600	1601147550	4085	4085	4085	4085	0
56	20240215	192500	1601147550	4085	4085	4085	4085	0
57	20240215	192400	1601147550	4085	4085	4085	4085	0
58	20240215	192300	1601147550	4085	4085	4085	4085	0
59	20240215	192200	1601147550	4085	4085	4085	4085	0
60	20240215	192100	1601147550	4085	4085	4085	4085	0
61	20240215	192000	1601147550	4085	4085	4085	4085	0
62	20240215	191900	1601147550	4085	4085	4085	4085	6208
63	20240215	191800	1601147550	4085	4085	4085	4085	0
64	20240215	191700	1601147550	4085	4085	4085	4085	0
65	20240215	191600	1601147550	4085	4085	4085	4085	0
66	20240215	191500	1601147550	4085	4085	4085	4085	0
67	20240215	191400	1601147550	4085	4085	4085	4085	0
68	20240215	191300	1601147550	4085	4085	4085	4085	0
69	20240215	191200	1601147550	4085	4085	4085	4085	0
70	20240215	191100	1601147550	4085	4085	4085	4085	0
71	20240215	191000	1601147550	4085	4085	4085	4085	0
72	20240215	190900	1601147550	4085	4085	4085	4085	0
73	20240215	190800	1601147550	4085	4085	4085	4085	0
74	20240215	190700	1601147550	4085	4085	4085	4085	0
75	20240215	190600	1601147550	4085	4085	4085	4085	0
76	20240215	190500	1601147550	4085	4085	4085	4085	0
77	20240215	190400	1601147550	4085	4085	4085	4085	0
78	20240215	190300	1601147550	4085	4085	4085	4085	0
79	20240215	190200	1601147550	4085	4085	4085	4085	0
80	20240215	190100	1601147550	4085	4085	4085	4085	0
81	20240215	190000	1601147550	4085	4085	4085	4085	0
82	20240215	185900	1601147550	4085	4085	4085	4085	0
83	20240215	185800	1601147550	4085	4085	4085	4085	0
84	20240215	185700	1601147550	4085	4085	4085	4085	0
85	20240215	185600	1601147550	4085	4085	4085	4085	0
86	20240215	185500	1601147550	4085	4085	4085	4085	0
87	20240215	185400	1601147550	4085	4085	4085	4085	0
88	20240215	185300	1601147550	4085	4085	4085	4085	0
89	20240215	185200	1601147550	4085	4085	4085	4085	0
90	20240215	185100	1601147550	4085	4085	4085	4085	0
91	20240215	185000	1601147550	4085	4085	4085	4085	0
92	20240215	184900	1601147550	4085	4085	4085	4085	6208
93	20240215	184800	1601147550	4085	4085	4085	4085	0
94	20240215	184700	1601147550	4085	4085	4085	4085	0
95	20240215	184600	1601147550	4085	4085	4085	4085	0
96	20240215	184500	1601147550	4085	4085	4085	4085	0
97	20240215	184400	1601147550	4085	4085	4085	4085	0
98	20240215	184300	1601147550	4085	4085	4085	4085	0
99	20240215	184200	1601147550	4085	4085	4085	4085	0
100	20240215	184100	1601147550	4085	4085	4085	4085	0
101	20240215	184000	1601147550	4085	4085	4085	4085	0
102	20240215	183900	1601147550	4085	4085	4085	4085	0
103	20240215	183800	1601147550	4085	4085	4085	4085	0
104	20240215	183700	1601147550	4085	4085	4085	4085	0
105	20240215	183600	1601147550	4085	4085	4085	4085	0
106	20240215	183500	1601147550	4085	4085	4085	4085	0
107	20240215	183400	1601147550	4085	4085	4085	4085	0
108	20240215	183300	1601147550	4085	4085	4085	4085	0
109	20240215	183200	1601147550	4085	4085	4085	4085	0
110	20240215	183100	1601147550	4085	4085	4085	4085	0
111	20240215	183000	1601147550	4085	4085	4085	4085	0
112	20240215	182900	1601147550	4085	4085	4085	4085	0
113	20240215	182800	1601147550	4085	4085	4085	4085	0
114	20240215	182700	1601147550	4085	4085	4085	4085	0
115	20240215	182600	1601147550	4085	4085	4085	4085	0
116	20240215	182500	1601147550	4085	4085	4085	4085	0
117	20240215	182400	1601147550	4085	4085	4085	4085	0
118	20240215	182300	1601147550	4085	4085	4085	4085	0
119	20240215	182200	1601147550	4085	4085	4085	4085	0
120	20240215	182100	1601147550	4085	4085	4085	4085	0
121	20240215	182000	1601147550	4085	4085	4085	4085	0
122	20240215	181900	1601147550	4085	4085	4085	4085	6208
123	20240215	181800	1601147550	4085	4085	4085	4085	0
124	20240215	181700	1601147550	4085	4085	4085	4085	0
125	20240215	181600	1601147550	4085	4085	4085	4085	0
126	20240215	181500	1601147550	4085	4085	4085	4085	0
127	20240215	181400	1601147550	4085	4085	4085	4085	0
128	20240215	181300	1601147550	4085	4085	4085	4085	0
129	20240215	181200	1601147550	4085	4085	4085	4085	0
130	20240215	181100	1601147550	4085	4085	4085	4085	0
131	20240215	181000	1601147550	4085	4085	4085	4085	0
132	20240215	180900	1601147550	4085	4085	4085	4085	0
133	20240215	180800	1601147550	4085	4085	4085	4085	0
134	20240215	180700	1601147550	4085	4085	4085	4085	0
135	20240215	180600	1601147550	4085	4085	4085	4085	0
136	20240215	180500	1601147550	4085	4085	4085	4085	0
137	20240215	180400	1601147550	4085	4085	4085	4085	0
138	20240215	180300	1601147550	4085	4085	4085	4085	0
139	20240215	180200	1601147550	4085	4085	4085	4085	0
140	20240215	180100	1601147550	4085	4085	4085	4085	0
141	20240215	180000	1601147550	4085	4085	4085	4085	0
142	20240215	175900	1601147550	4085	4085	4085	4085	0
143	20240215	175800	1601147550	4085	4085	4085	4085	0
144	20240215	175700	1601147550	4085	4085	4085	4085	0
145	20240215	175600	1601147550	4085	4085	4085	4085	0
146	20240215	175500	1601147550	4085	4085	4085	4085	0
147	20240215	175400	1601147550	4085	4085	4085	4085	0
148	20240215	175300	1601147550	4085	4085	4085	4085	0
149	20240215	175200	1601147550	4085	4085	4085	4085	0
150	20240215	175100	1601147550	4085	4085	4085	4085	0
151	20240215	175000	1601147550	4085	4085	4085	4085	0
152	20240215	174900	1601147550	4085	4085	4085	4085	6208
153	20240215	174800	1601147550	4085	4085	4085	4085	0
154	20240215	174700	1601147550	4085	4085	4085	4085	0
155	20240215	174600	1601147550	4085	4085	4085	4085	0
156	20240215	174500	1601147550	4085	4085	4085	4085	0
157	20240215	174400	1601147550	4085	4085	4085	4085	0
158	20240215	174300	1601147550	4085	4085	4085	4085	0
159	20240215	174200	1601147550	4085	4085	4085	4085	0
160	20240215	174100	1601147550	4085	4085	4085	4085	0
161	20240215	174000	1601147550	4085	4085	4085	4085	0
162	20240215	173900	1601147550	4085	4085	4085	4085	0
163	20240215	173800	1601147550	4085	4085	4085	4085	0
164	20240215	173700	1601147550	4085	4085	4085	4085	0
165	20240215	173600	1601147550	4085	4085	4085	4085	0
166	20240215	173500	1601147550	4085	4085	4085	4085	0
167	20240215	173400	1601147550	4085	4085	4085	4085	0
168	20240215	173300	1601147550	4085	4085	4085	4085	0
169	20240215	173200	1601147550	4085	4085	4085	4085	0
170	20240215	173100	1601147550	4085	4085	4085	4085	0
171	20240215	173000	1601147550	4085	4085	4085	4085	0
172	20240215	172900	1601147550	4085	4085	4085	4085	0
173	20240215	172800	1601147550	4085	4085	4085	4085	0
174	20240215	172700	1601147550	4085	4085	4085	4085	0
175	20240215	172600	1601147550	4085	4085	4085	4085	0
176	20240215	172500	1601147550	4085	4085	4085	4085	0
177	20240215	172400	1601147550	4085	4085	4085	4085	0
178	20240215	172300	1601147550	4085	4085	4085	4085	0
179	20240215	172200	1601147550	4085	4085	4085	4085	0
180	20240215	172100	1601147550	4085	4085	4085	4085	0
181	20240215	172000	1601147550	4085	4085	4085	4085	0
182	20240215	171900	1601147550	4085	4085	4085	4085	6208
183	20240215	171800	1601147550	4085	4085	4085	4085	0
184	20240215	171700	1601147550	4085	4085	4085	4085	0
185	20240215	171600	1601147550	4085	4085	4085	4085	0
186	20240215	171500	1601147550	4085	4085	4085	4085	0
187	20240215	171400	1601147550	4085	4085	4085	4085	0
188	20240215	171300	1601147550	4085	4085	4085	4085	0
189	20240215	171200	1601147550	4085	4085	4085	4085	0
190	20240215	171100	1601147550	4085	4085	4085	4085	0
191	20240215	171000	1601147550	4085	4085	4085	4085	0
192	20240215	170900	1601147550	4085	4085	4085	4085	0
193	20240215	170800	1601147550	4085	4085	4085	4085	0
194	20240215	170700	1601147550	4085	4085	4085	4085	0
195	20240215	170600	1601147550	4085	4085	4085	4085	0
196	20240215	170500	1601147550	4085	4085	4085	4085	0
197	20240215	170400	1601147550	4085	4085	4085	4085	0
198	20240215	170300	1601147550	4085	4085	4085	4085	0
199	20240215	170200	1601147550	4085	4085	4085	4085	0
200	20240215	170100	1601147550	4085	4085	4085	4085	0
201	20240215	170000	1601147550	4085	4085	4085	4085	0
202	20240215	165900	1601147550	4085	4085	4085	4085	0
203	20240215	165800	1601147550	4085	4085	4085	4085	0
204	20240215	165700	1601147550	4085	4085	4085	4085	0
205	20240215	165600	1601147550	4085	4085	4085	4085	0
206	20240215	165500	1601147550	4085	4085	4085	4085	0
207	20240215	165400	1601147550	4085	4085	4085	4085	0
208	20240215	165300	1601147550	4085	4085	4085	4085	0
209	20240215	165200	1601147550	4085	4085	4085	4085	0
210	20240215	165100	1601147550	4085	4085	4085	4085	0
211	20240215	165000	1601147550	4085	4085	4085	4085	0
212	20240215	164900	1601147550	4085	4085	4085	4085	6208
213	20240215	164800	1601147550	4085	4085	4085	4085	0
214	20240215	164700	1601147550	4085	4085	4085	4085	0
215	20240215	164600	1601147550	4085	4085	4085	4085	0
216	20240215	164500	1601147550	4085	4085	4085	4085	0
217	20240215	164400	1601147550	4085	4085	4085	4085	0
218	20240215	164300	1601147550	4085	4085	4085	4085	0
219	20240215	164200	1601147550	4085	4085	4085	4085	0
220	20240215	164100	1601147550	4085	4085	4085	4085	0
221	20240215	164000	1601147550	4085	4085	4085	4085	0
222	20240215	163900	1601147550	4085	4085	4085	4085	0
223	20240215	163800	1601147550	4085	4085	4085	4085	0
224	20240215	163700	1601147550	4085	4085	4085	4085	0
225	20240215	163600	1601147550	4085	4085	4085	4085	0
226	20240215	163500	1601147550	4085	4085	4085	4085	0
227	20240215	163400	1601147550	4085	4085	4085	4085	0
228	20240215	163300	1601147550	4085	4085	4085	4085	0
229	20240215	163200	1601147550	4085	4085	4085	4085	0
230	20240215	163100	1601147550	4085	4085	4085	4085	0
231	20240215	163000	1601147550	4085	4085	4085	4085	0
232	20240215	162900	1601147550	4085	4085	4085	4085	0
233	20240215	162800	1601147550	4085	4085	4085	4085	0
234	20240215	162700	1601147550	4085	4085	4085	4085	0
235	20240215	162600	1601147550	4085	4085	4085	4085	0
236	20240215	162500	1601147550	4085	4085	4085	4085	0
237	20240215	162400	1601147550	4085	4085	4085	4085	0
238	20240215	162300	1601147550	4085	4085	4085	4085	0
239	20240215	162200	1601147550	4085	4085	4085	4085	0
240	20240215	162100	1601147550	4085	4085	4085	4085	0
241	20240215	162000	1601147550	4085	4085	4085	4085	0
242	20240215	161900	1601147550	4085	4085	4085	4085	6208
243	20240215	161800	1601147550	4085	4085	4085	4085	0
244	20240215	161700	1601147550	4085	4085	4085	4085	0
245	20240215	161600	1601147550	4085	4085	4085	4085	0
246	20240215	161500	1601147550	4085	4085	4085	4085	0
247	20240215	161400	1601147550	4085	4085	4085	4085	0
248	20240215	161300	1601147550	4085	4085	4085	4085	0
249	20240215	161200	1601147550	4085	4085	4085	4085	0
250	20240215	161100	1601147550	4085	4085	4085	4085	0
251	20240215	161000	1601147550	4085	4085	4085	4085	0
252	20240215	160900	1601147550	4085	4085	4085	4085	0
253	20240215	160800	1601147550	4085	4085	4085	4085	0
254	20240215	160700	1601147550	4085	4085	4085	4085	0
255	20240215	160600	1601147550	4085	4085	4085	4085	0
256	20240215	160500	1601147550	4085	4085	4085	4085	0
257	20240215	160400	1601147550	4085	4085	4085	4085	0
258	20240215	160300	1601147550	4085	4085	4085	4085	0
259	20240215	160200	1601147550	4085	4085	4085	4085	0
260	20240215	160100	1601147550	4085	4085	4085	4085	0
261	20240215	160000	1601147550	4085	4085	4085	4085	0
262	20240215	155900	1601147550	4085	4085	4085	4085	0
263	20240215	155800	1601147550	4085	4085	4085	4085	0
264	20240215	155700	1601147550	4085	4085	4085	4085	0
265	20240215	155600	1601147550	4085	4085	4085	4085	0
266	20240215	155500	1601147550	4085	4085	4085	4085	0
267	20240215	155400	1601147550	4085	4085	4085	4085	0
268	20240215	155300	1601147550	4085	4085	4085	4085	0
269	20240215	155200	1601147550	4085	4085	4085	4085	0
270	20240215	155100	1601147550	4085	4085	4085	4085	0
271	20240215	155000	1601147550	4085	4085	4085	4085	0
272	20240215	154900	1601147550	4085	4085	4085	4085	6208
273	20240215	154800	1601147550	4085	4085	4085	4085	0
274	20240215	154700	1601147550	4085	4085	4085	4085	0
275	20240215	154600	1601147550	4085	4085	4085	4085	0
276	20240215	154500	1601147550	4085	4085	4085	4085	0
277	20240215	154400	1601147550	4085	4085	4085	4085	0
278	20240215	154300	1601147550	4085	4085	4085	4085	0
279	20240215	154200	1601147550	4085	4085	4085	4085	0
280	20240215	154100	1601147550	4085	4085	4085	4085	0
281	20240215	154000	1601147550	4085	4085	4085	4085	0
282	20240215	153900	1601147550	4085	4085	4085	4085	0
283	20240215	153800	1601147550	4085	4085	4085	4085	0
284	20240215	153700	1601147550	4085	4085	4085	4085	0
285	20240215	153600	1601147550	4085	4085	4085	4085	0
286	20240215	153500	1601147550	4085	4085	4085	4085	0
287	20240215	153400	1601147550	4085	4085	4085	4085	0
288	20240215	153300	1601147550	4085	4085	4085	4085	0
289	20240215	153200	1601147550	4085	4085	4085	4085	0
290	20240215	153100	1601147550	4085	4085	4085	4085	0
291	20240215	153000	1601147550	4085	4085	4085	4085	6208
292	20240215	152900	1575787870	4085	4085	4085	4085	0
293	20240215	152800	1575787870	4085	4085	4085	4085	0
294	20240215	152700	1575787870	4085	4085	4085	4085	0
295	20240215	152600	1575787870	4085	4085	4085	4085	0
296	20240215	152500	1575787870	4085	4085	4085	4085	0
297	20240215	152400	1575787870	4085	4085	4085	4085	0
298	20240215	152300	1575787870	4085	4085	4085	4085	0
299	20240215	152200	1575787870	4085	4085	4085	4085	0
300	20240215	152100	1575787870	4085	4085	4085	4085	0
301	20240215	152000	1575787870	4085	4085	4085	4085	0
302	20240215	151900	1575787870	4085	4090	4100	4085	2901
303	20240215	151800	1563923840	4090	4095	4105	4090	2054
304	20240215	151700	1555518795	4105	4095	4105	4095	1530
305	20240215	151600	1549252365	4095	4100	4105	4090	5920
306	20240215	151500	1524995325	4100	4105	4105	4100	307
307	20240215	151400	1523735995	4105	4110	4110	4105	8
308	20240215	151300	1523703130	4105	4100	4115	4100	680
309	20240215	151200	1520914615	4100	4115	4115	4100	59
310	20240215	151100	1520672700	4115	4115	4115	4115	22
311	20240215	151000	1520582170	4100	4100	4100	4100	300
312	20240215	150900	1519352170	4105	4120	4120	4100	4182
313	20240215	150800	1502173510	4110	4115	4120	4110	3955
314	20240215	150700	1485901545	4110	4110	4110	4110	0
315	20240215	150600	1485901545	4110	4110	4120	4110	104
316	20240215	150500	1485474075	4110	4115	4115	4110	80
317	20240215	150400	1485145120	4110	4115	4115	4110	225
318	20240215	150300	1484219870	4110	4115	4115	4110	344
319	20240215	150200	1482805530	4115	4115	4115	4115	110
320	20240215	150100	1482352880	4115	4125	4125	4115	500
321	20240215	150000	1480292380	4125	4120	4125	4115	522
322	20240215	145900	1478144215	4115	4115	4115	4115	130
323	20240215	145800	1477609265	4115	4115	4120	4110	928
324	20240215	145700	1473788955	4115	4115	4120	4115	845
325	20240215	145600	1470311530	4120	4120	4120	4120	1
326	20240215	145500	1470307410	4115	4120	4120	4115	40
327	20240215	145400	1470142710	4110	4115	4115	4110	286
328	20240215	145300	1468966465	4115	4115	4115	4115	875
329	20240215	145200	1465365840	4115	4120	4120	4115	41
330	20240215	145100	1465197120	4115	4115	4115	4115	139
331	20240215	145000	1464625135	4115	4115	4115	4115	883
332	20240215	144900	1460991590	4115	4120	4120	4115	574
333	20240215	144800	1458629530	4115	4115	4115	4115	1459
334	20240215	144700	1452625745	4120	4120	4120	4120	0
335	20240215	144600	1452625745	4120	4115	4125	4115	377
336	20240215	144500	1451073050	4120	4120	4125	4120	12
337	20240215	144400	1451023605	4120	4120	4125	4120	544
338	20240215	144300	1448782320	4125	4130	4130	4125	178
339	20240215	144200	1448047410	4120	4120	4120	4120	1073
340	20240215	144100	1443626650	4125	4125	4130	4125	31
341	20240215	144000	1443498770	4120	4125	4130	4120	556
342	20240215	143900	1441207805	4125	4120	4125	4120	41
343	20240215	143800	1441038880	4120	4120	4120	4120	150
344	20240215	143700	1440420880	4125	4125	4125	4125	452
345	20240215	143600	1438556380	4130	4130	4130	4130	200
346	20240215	143500	1437730380	4125	4125	4125	4125	724
347	20240215	143400	1434743880	4125	4125	4125	4125	49
348	20240215	143300	1434541755	4125	4125	4125	4125	768
349	20240215	143200	1431373755	4125	4125	4125	4125	236
350	20240215	143100	1430400255	4135	4135	4135	4135	0
351	20240215	143000	1430400255	4135	4125	4135	4125	610
352	20240215	142900	1427883995	4120	4120	4125	4120	2160
353	20240215	142800	1418982255	4120	4120	4120	4120	2643
354	20240215	142700	1408093095	4120	4125	4125	4120	42
355	20240215	142600	1407919850	4120	4120	4120	4120	0
356	20240215	142500	1407919850	4120	4125	4125	4120	3533
357	20240215	142400	1393350100	4125	4130	4130	4125	225
358	20240215	142300	1392421850	4135	4135	4135	4135	117
359	20240215	142200	1391938055	4135	4135	4140	4135	376
360	20240215	142100	1390383245	4140	4140	4140	4140	0
361	20240215	142000	1390383245	4140	4135	4140	4135	92
362	20240215	141900	1390002815	4135	4135	4135	4135	2
363	20240215	141800	1389994545	4130	4130	4130	4130	0
364	20240215	141700	1389994545	4130	4130	4130	4130	526
365	20240215	141600	1387822165	4130	4130	4130	4130	100
366	20240215	141500	1387409165	4135	4135	4135	4135	885
367	20240215	141400	1383749690	4135	4135	4135	4135	0
368	20240215	141300	1383749690	4135	4135	4135	4135	459
369	20240215	141200	1381851725	4140	4140	4140	4140	0
370	20240215	141100	1381851725	4140	4140	4140	4140	23
371	20240215	141000	1381756505	4140	4140	4140	4140	10
372	20240215	140900	1381715105	4140	4140	4140	4140	6
373	20240215	140800	1381690265	4140	4140	4140	4140	0
374	20240215	140700	1381690265	4140	4140	4140	4140	0
375	20240215	140600	1381690265	4140	4140	4140	4140	0
376	20240215	140500	1381690265	4140	4140	4140	4140	105
377	20240215	140400	1381255565	4140	4140	4140	4140	729
378	20240215	140300	1378237505	4140	4135	4140	4135	965
379	20240215	140200	1374243815	4140	4140	4140	4140	100
380	20240215	140100	1373829815	4135	4135	4135	4135	0
381	20240215	140000	1373829815	4135	4130	4135	4125	636
382	20240215	135900	1371203170	4130	4130	4130	4130	165
383	20240215	135800	1370521720	4135	4130	4135	4130	8
384	20240215	135700	1370488675	4130	4135	4135	4130	207
385	20240215	135600	1369633735	4135	4135	4135	4135	2
386	20240215	135500	1369625465	4135	4135	4135	4135	0
387	20240215	135400	1369625465	4135	4135	4135	4135	5
388	20240215	135300	1369604790	4130	4130	4130	4130	0
389	20240215	135200	1369604790	4130	4130	4135	4130	1191
390	20240215	135100	1364684910	4135	4135	4135	4135	110
391	20240215	135000	1364230060	4135	4135	4135	4135	7
392	20240215	134900	1364201115	4130	4130	4130	4130	830
393	20240215	134800	1360773215	4130	4130	4130	4130	0
394	20240215	134700	1360773215	4130	4130	4130	4130	8
395	20240215	134600	1360740175	4130	4130	4130	4130	32
396	20240215	134500	1360608015	4135	4135	4135	4135	0
397	20240215	134400	1360608015	4135	4135	4135	4135	1
398	20240215	134300	1360603880	4140	4140	4140	4140	45
399	20240215	134200	1360417580	4135	4135	4135	4135	1205
400	20240215	134100	1355434905	4135	4135	4135	4135	0
401	20240215	134000	1355434905	4135	4135	4135	4135	0
402	20240215	133900	1355434905	4135	4135	4135	4135	245
403	20240215	133800	1354421830	4120	4120	4120	4120	496
404	20240215	133700	1352378310	4120	4120	4120	4120	0
405	20240215	133600	1352378310	4120	4120	4120	4120	0
406	20240215	133500	1352378310	4120	4130	4130	4120	2116
407	20240215	133400	1343652265	4130	4130	4130	4130	83
408	20240215	133300	1343309475	4125	4125	4125	4125	10
409	20240215	133200	1343268225	4140	4125	4140	4125	246
410	20240215	133100	1342253460	4125	4125	4125	4125	319
411	20240215	133000	1340937585	4125	4130	4130	4125	155
412	20240215	132900	1340298205	4130	4130	4130	4125	8172
413	20240215	132800	1306557645	4135	4135	4135	4135	1152
414	20240215	132700	1301794125	4140	4140	4140	4140	0
415	20240215	132600	1301794125	4140	4140	4140	4140	51
416	20240215	132500	1301582985	4140	4140	4140	4140	642
417	20240215	132400	1298925105	4145	4145	4145	4145	0
418	20240215	132300	1298925105	4145	4140	4145	4140	544
419	20240215	132200	1296672220	4140	4140	4140	4140	0
420	20240215	132100	1296672220	4140	4140	4140	4140	834
421	20240215	132000	1293219460	4140	4140	4140	4140	10
422	20240215	131900	1293178060	4140	4140	4140	4140	510
423	20240215	131800	1291066660	4140	4140	4140	4140	153
424	20240215	131700	1290433240	4140	4140	4140	4140	393
425	20240215	131600	1288806220	4140	4140	4140	4140	0
426	20240215	131500	1288806220	4140	4150	4150	4140	1735
427	20240215	131400	1281615625	4150	4160	4160	4150	747
428	20240215	131300	1278515555	4145	4145	4145	4145	0
429	20240215	131200	1278515555	4145	4145	4145	4145	81
430	20240215	131100	1278179810	4140	4140	4140	4140	0
431	20240215	131000	1278179810	4140	4140	4140	4140	0
432	20240215	130900	1278179810	4140	4145	4145	4140	215
433	20240215	130800	1277289210	4145	4145	4145	4145	0
434	20240215	130700	1277289210	4145	4150	4150	4145	1225
435	20240215	130600	1272209720	4160	4160	4160	4160	20
436	20240215	130500	1272126520	4165	4165	4165	4165	0
437	20240215	130400	1272126520	4165	4165	4165	4165	0
438	20240215	130300	1272126520	4165	4165	4165	4165	5
439	20240215	130200	1272105695	4170	4170	4170	4150	361
440	20240215	130100	1270600345	4170	4150	4170	4150	502
441	20240215	130000	1268507095	4145	4145	4145	4145	0
442	20240215	125900	1268507095	4145	4155	4155	4145	1485
443	20240215	125800	1262344900	4165	4165	4165	4165	1
444	20240215	125700	1262340735	4155	4155	4155	4155	11
445	20240215	125600	1262295030	4165	4165	4165	4165	860
446	20240215	125500	1258713130	4155	4155	4155	4155	0
447	20240215	125400	1258713130	4155	4155	4155	4155	432
448	20240215	125300	1256918170	4155	4155	4170	4155	766
449	20240215	125200	1253724820	4155	4155	4160	4155	227
450	20240215	125100	1252781535	4155	4170	4175	4155	43
451	20240215	125000	1252602175	4170	4165	4170	4155	2389
452	20240215	124900	1242646180	4165	4155	4165	4155	2028
453	20240215	124800	1234207320	4155	4155	4155	4155	1
454	20240215	124700	1234203165	4155	4160	4160	4155	7100
455	20240215	124600	1204667665	4160	4150	4160	4150	8245
456	20240215	124500	1170375600	4125	4140	4140	4125	4000
457	20240215	124400	1153838520	4150	4150	4150	4150	1
458	20240215	124300	1153834370	4155	4155	4155	4155	722
459	20240215	124200	1150834460	4155	4155	4155	4155	1
460	20240215	124100	1150830305	4145	4145	4145	4145	1150
461	20240215	124000	1146063555	4155	4145	4155	4145	338
462	20240215	123900	1144662535	4155	4150	4155	4150	1033
463	20240215	123800	1140374585	4150	4155	4155	4150	138
464	20240215	123700	1139801625	4150	4155	4155	4150	52
465	20240215	123600	1139585575	4155	4155	4155	4150	550
466	20240215	123500	1137300400	4160	4150	4160	4150	167
467	20240215	123400	1136607330	4150	4150	4150	4150	2008
468	20240215	123300	1128274130	4160	4160	4160	4155	105
469	20240215	123200	1127837735	4160	4160	4160	4160	0
470	20240215	123100	1127837735	4160	4155	4160	4155	1906
471	20240215	123000	1119917805	4150	4150	4150	4150	3593
472	20240215	122900	1105006855	4150	4140	4150	4135	5307
473	20240215	122800	1082991850	4145	4145	4145	4145	50
474	20240215	122700	1082784600	4145	4145	4145	4145	0
475	20240215	122600	1082784600	4145	4145	4145	4145	21
476	20240215	122500	1082697555	4145	4145	4145	4145	0
477	20240215	122400	1082697555	4145	4145	4145	4145	0
478	20240215	122300	1082697555	4145	4135	4150	4135	49
479	20240215	122200	1082494415	4135	4135	4135	4135	0
480	20240215	122100	1082494415	4135	4135	4135	4135	54
481	20240215	122000	1082271125	4145	4145	4145	4145	2738
482	20240215	121900	1070922115	4145	4145	4145	4145	3
483	20240215	121800	1070909680	4145	4140	4145	4140	3751
484	20240215	121700	1055380340	4140	4140	4140	4140	1
485	20240215	121600	1055376200	4145	4145	4145	4125	114
486	20240215	121500	1054904990	4140	4140	4145	4140	2889
487	20240215	121400	1042942835	4140	4140	4140	4140	101
488	20240215	121300	1042524695	4140	4125	4140	4125	11
489	20240215	121200	1042479305	4120	4140	4140	4120	301
490	20240215	121100	1041239165	4140	4145	4145	4140	6025
491	20240215	121000	1016270665	4140	4130	4140	4130	5000
492	20240215	120900	995577970	4115	4115	4115	4115	0
493	20240215	120800	995577970	4115	4115	4115	4115	2500
494	20240215	120700	985290470	4130	4130	4130	4130	0
495	20240215	120600	985290470	4130	4130	4130	4130	100
496	20240215	120500	984877470	4110	4110	4110	4110	0
497	20240215	120400	984877470	4110	4130	4130	4110	5000
498	20240215	120300	964289235	4130	4135	4135	4130	53
499	20240215	120200	964070185	4135	4135	4140	4135	375
500	20240215	120100	962518985	4135	4135	4135	4135	2
501	20240215	120000	962510715	4135	4135	4135	4135	42
502	20240215	115900	962337045	4140	4140	4140	4140	0
503	20240215	115800	962337045	4140	4140	4140	4140	127
504	20240215	115700	961811265	4140	4140	4140	4140	15
505	20240215	115600	961749165	4130	4130	4130	4130	459
506	20240215	115500	959853495	4135	4135	4135	4135	1
507	20240215	115400	959849360	4135	4135	4140	4135	15
508	20240215	115300	959787330	4140	4140	4140	4140	115
509	20240215	115200	959311230	4130	4135	4135	4130	302
510	20240215	115100	958062770	4135	4135	4135	4135	168
511	20240215	115000	957368090	4135	4135	4135	4135	2
512	20240215	114900	957359820	4135	4125	4135	4125	33
513	20240215	114800	957223395	4135	4135	4135	4135	0
514	20240215	114700	957223395	4135	4135	4135	4125	647
515	20240215	114600	954553150	4135	4135	4140	4135	37
516	20240215	114500	954400150	4135	4135	4135	4130	1400
517	20240215	114400	948612900	4135	4140	4140	4135	131
518	20240215	114300	948070610	4140	4140	4140	4140	0
519	20240215	114200	948070610	4140	4140	4140	4140	39
520	20240215	114100	947909150	4140	4140	4140	4140	5
521	20240215	114000	947888450	4140	4140	4140	4140	0
522	20240215	113900	947888450	4140	4140	4140	4140	0
523	20240215	113800	947888450	4140	4140	4140	4140	0
524	20240215	113700	947888450	4140	4140	4140	4140	0
525	20240215	113600	947888450	4140	4140	4140	4120	926
526	20240215	113500	944060810	4140	4125	4140	4125	1121
527	20240215	113400	939434870	4140	4140	4140	4130	212
528	20240215	113300	938559290	4140	4140	4140	4140	0
529	20240215	113200	938559290	4140	4135	4140	4135	500
530	20240215	113100	936489930	4120	4120	4120	4120	0
531	20240215	113000	936489930	4120	4120	4120	4120	0
532	20240215	112900	936489930	4120	4120	4120	4120	30
533	20240215	112800	936366330	4125	4125	4125	4125	10
534	20240215	112700	936325080	4140	4140	4140	4140	0
535	20240215	112600	936325080	4140	4120	4140	4120	315
536	20240215	112500	935025510	4115	4120	4120	4115	166
537	20240215	112400	934342040	4130	4130	4130	4130	300
538	20240215	112300	933103040	4130	4130	4130	4130	1
539	20240215	112200	933098910	4130	4130	4130	4130	0
540	20240215	112100	933098910	4130	4130	4130	4130	0
541	20240215	112000	933098910	4130	4120	4130	4120	51
542	20240215	111900	932888290	4115	4125	4125	4115	750
543	20240215	111800	929801430	4140	4140	4140	4140	0
544	20240215	111700	929801430	4140	4140	4140	4140	116
545	20240215	111600	929321190	4120	4120	4120	4120	300
546	20240215	111500	928085190	4120	4120	4120	4120	93
547	20240215	111400	927702030	4120	4120	4120	4120	833
548	20240215	111300	924270070	4120	4125	4125	4120	698
549	20240215	111200	921394305	4125	4130	4130	4125	1739
550	20240215	111100	914216970	4130	4140	4140	4130	357
551	20240215	111000	912741430	4140	4140	4140	4140	1008
552	20240215	110900	908568310	4140	4140	4140	4140	101
553	20240215	110800	908150170	4140	4140	4140	4140	116
554	20240215	110700	907669930	4135	4135	4135	4135	0
555	20240215	110600	907669930	4135	4135	4135	4135	1000
556	20240215	110500	903534930	4135	4135	4135	4135	1
557	20240215	110400	903530795	4135	4140	4140	4135	2458
558	20240215	110300	893366100	4140	4140	4140	4140	0
559	20240215	110200	893366100	4140	4140	4140	4140	416
560	20240215	110100	891643860	4140	4140	4140	4140	820
561	20240215	110000	888249060	4145	4145	4145	4140	608
562	20240215	105900	885729525	4145	4135	4145	4135	140
563	20240215	105800	885149465	4135	4135	4135	4135	0
564	20240215	105700	885149465	4135	4135	4135	4135	0
565	20240215	105600	885149465	4135	4135	4135	4135	300
566	20240215	105500	883908965	4135	4140	4145	4135	1080
567	20240215	105400	879435425	4135	4135	4135	4135	17
568	20240215	105300	879365130	4135	4140	4140	4135	15
569	20240215	105200	879303070	4145	4140	4145	4140	93
570	20240215	105100	878917800	4140	4140	4140	4140	15
571	20240215	105000	878855700	4145	4135	4145	4135	118
572	20240215	104900	878366610	4135	4135	4135	4135	90
573	20240215	104800	877994460	4135	4135	4135	4135	39
574	20240215	104700	877833195	4135	4135	4135	4135	72
575	20240215	104600	877535475	4135	4140	4140	4135	495
576	20240215	104500	875488645	4135	4140	4140	4135	243
577	20240215	104400	874482645	4140	4145	4145	4140	1631
578	20240215	104300	867730230	4145	4145	4145	4145	206
579	20240215	104200	866876360	4145	4145	4150	4145	202
580	20240215	104100	866038875	4150	4130	4150	4130	4421
581	20240215	104000	847712120	4130	4135	4135	4130	30
582	20240215	103900	847588165	4135	4135	4135	4135	1
583	20240215	103800	847584030	4135	4135	4140	4135	214
584	20240215	103700	846699135	4140	4140	4140	4140	4
585	20240215	103600	846682575	4140	4135	4140	4135	66
586	20240215	103500	846409460	4135	4135	4135	4135	0
587	20240215	103400	846409460	4135	4145	4145	4135	112
588	20240215	103300	845945340	4145	4145	4145	4145	39
589	20240215	103200	845783685	4150	4140	4150	4115	1259
590	20240215	103100	840590915	4145	4145	4145	4145	122
591	20240215	103000	840085225	4145	4145	4150	4145	356
592	20240215	102900	838608350	4150	4145	4150	4140	258
593	20240215	102800	837538120	4145	4150	4150	4145	215
594	20240215	102700	836645920	4150	4130	4150	4130	1583
595	20240215	102600	830093805	4130	4120	4130	4120	752
596	20240215	102500	826995545	4120	4120	4120	4120	12
597	20240215	102400	826946105	4125	4120	4125	4120	2430
598	20240215	102300	816934495	4135	4130	4135	4130	117
599	20240215	102200	816451015	4120	4110	4120	4110	154
600	20240215	102100	815816575	4110	4115	4115	4110	53
601	20240215	102000	815598735	4115	4120	4120	4115	2038
602	20240215	101900	807209300	4135	4135	4135	4135	2
603	20240215	101800	807201030	4140	4115	4140	4115	2120
604	20240215	101700	798429755	4115	4115	4115	4115	2692
605	20240215	101600	787352175	4115	4115	4115	4115	200
606	20240215	101500	786529175	4115	4115	4135	4115	250
607	20240215	101400	785499650	4115	4115	4130	4115	122
608	20240215	101300	784996210	4120	4120	4120	4120	59
609	20240215	101200	784753130	4120	4115	4120	4115	80
610	20240215	101100	784423830	4115	4115	4115	4115	6
611	20240215	101000	784399140	4110	4110	4110	4110	35
612	20240215	100900	784255290	4110	4115	4115	4110	2697
613	20240215	100800	773165985	4120	4120	4120	4120	280
614	20240215	100700	772012385	4125	4125	4125	4125	136
615	20240215	100600	771451385	4125	4135	4140	4125	52
616	20240215	100500	771236530	4135	4135	4135	4135	126
617	20240215	100400	770715520	4115	4115	4115	4115	7
618	20240215	100300	770686715	4125	4125	4125	4125	0
619	20240215	100200	770686715	4125	4130	4130	4120	2366
620	20240215	100100	760925080	4130	4130	4130	4130	1
621	20240215	100000	760920950	4125	4120	4155	4120	2400
622	20240215	095900	750970330	4150	4135	4150	4115	3525
623	20240215	095800	736369910	4150	4130	4155	4120	2545
624	20240215	095700	725808040	4150	4120	4155	4120	2921
625	20240215	095600	713691235	4120	4100	4120	4100	1761
626	20240215	095500	706442260	4100	4095	4100	4095	408
627	20240215	095400	704771435	4080	4080	4095	4080	9167
628	20240215	095300	667369970	4080	4090	4090	4080	1010
629	20240215	095200	663249040	4080	4090	4090	4080	873
630	20240215	095100	659685195	4090	4090	4090	4090	49
631	20240215	095000	659484785	4090	4100	4100	4090	37
632	20240215	094900	659333115	4100	4100	4100	4100	14
633	20240215	094800	659275715	4100	4115	4115	4080	6628
634	20240215	094700	632201580	4115	4090	4115	4090	179
635	20240215	094600	631467075	4090	4090	4090	4090	1005
636	20240215	094500	627356625	4090	4090	4090	4090	0
637	20240215	094400	627356625	4090	4090	4090	4090	606
638	20240215	094300	624878085	4090	4105	4105	4090	289
639	20240215	094200	623694120	4105	4105	4110	4105	102
640	20240215	094100	623275405	4105	4100	4105	4100	1791
641	20240215	094000	615925560	4085	4100	4100	4085	3689
642	20240215	093900	600853380	4100	4095	4100	4090	845
643	20240215	093800	597393970	4090	4085	4090	4085	606
644	20240215	093700	594917455	4085	4090	4090	4080	1516
645	20240215	093600	588726605	4090	4095	4095	4090	723
646	20240215	093500	585769525	4085	4090	4090	4085	1426
647	20240215	093400	579938315	4085	4080	4100	4080	2212
648	20240215	093300	570909110	4080	4095	4095	4080	4977
649	20240215	093200	550578770	4095	4100	4100	4095	22
650	20240215	093100	550488675	4100	4100	4100	4100	120
651	20240215	093000	549996675	4100	4100	4100	4100	264
652	20240215	092900	548914275	4100	4100	4100	4090	3448
653	20240215	092800	534808035	4090	4095	4105	4090	4460
654	20240215	092700	516529925	4100	4100	4100	4100	591
655	20240215	092600	514106825	4105	4100	4105	4100	4
656	20240215	092500	514090420	4105	4110	4110	4105	52
657	20240215	092400	513876840	4110	4100	4110	4100	4656
658	20240215	092300	494787110	4100	4095	4100	4095	1889
659	20240215	092200	487050740	4100	4115	4115	4100	8603
660	20240215	092100	451728860	4115	4115	4115	4115	269
661	20240215	092000	450621925	4115	4115	4115	4115	688
662	20240215	091900	447790805	4115	4115	4120	4115	1282
663	20240215	091800	442513325	4115	4115	4115	4115	1801
664	20240215	091700	435102210	4115	4120	4120	4115	63
665	20240215	091600	434842950	4120	4120	4120	4120	2121
666	20240215	091500	426104430	4120	4125	4125	4120	2931
667	20240215	091400	414026875	4125	4120	4125	4120	828
668	20240215	091300	410612125	4120	4135	4135	4120	1191
669	20240215	091200	405697425	4135	4130	4135	4130	184
670	20240215	091100	404937435	4145	4145	4145	4125	1040
671	20240215	091000	400630335	4145	4110	4145	4105	18597
672	20240215	090900	323892195	4125	4135	4135	4105	18167
673	20240215	090800	249026275	4135	4140	4145	4135	940
674	20240215	090700	245138600	4145	4145	4145	4130	136
675	20240215	090600	244575270	4145	4130	4145	4130	930
676	20240215	090500	240726565	4130	4150	4155	4130	2477
677	20240215	090400	230483820	4130	4150	4150	4130	8021
678	20240215	090300	197334110	4150	4180	4180	4150	3422
679	20240215	090200	183087210	4175	4155	4175	4135	3450
680	20240215	090100	168741915	4125	4155	4160	4125	18865
681	20240215	090000	90528120	4155	4185	4185	4155	21693