KissMeData/001230/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183300	3230816350	8880	8880	8880	8880	8126
3	20240215	183200	3230816350	8880	8880	8880	8880	0
4	20240215	183100	3230816350	8880	8880	8880	8880	0
5	20240215	183000	3230816350	8880	8880	8880	8880	0
6	20240215	182900	3230816350	8880	8880	8880	8880	0
7	20240215	182800	3230816350	8880	8880	8880	8880	0
8	20240215	182700	3230816350	8880	8880	8880	8880	0
9	20240215	182600	3230816350	8880	8880	8880	8880	0
10	20240215	182500	3230816350	8880	8880	8880	8880	0
11	20240215	182400	3230816350	8880	8880	8880	8880	0
12	20240215	182300	3230816350	8880	8880	8880	8880	0
13	20240215	182200	3230816350	8880	8880	8880	8880	0
14	20240215	182100	3230816350	8880	8880	8880	8880	0
15	20240215	182000	3230816350	8880	8880	8880	8880	0
16	20240215	181900	3230816350	8880	8880	8880	8880	0
17	20240215	181800	3230816350	8880	8880	8880	8880	0
18	20240215	181700	3230816350	8880	8880	8880	8880	0
19	20240215	181600	3230816350	8880	8880	8880	8880	0
20	20240215	181500	3230816350	8880	8880	8880	8880	0
21	20240215	181400	3230816350	8880	8880	8880	8880	0
22	20240215	181300	3230816350	8880	8880	8880	8880	0
23	20240215	181200	3230816350	8880	8880	8880	8880	0
24	20240215	181100	3230816350	8880	8880	8880	8880	0
25	20240215	181000	3230816350	8880	8880	8880	8880	0
26	20240215	180900	3230816350	8880	8880	8880	8880	0
27	20240215	180800	3230816350	8880	8880	8880	8880	0
28	20240215	180700	3230816350	8880	8880	8880	8880	0
29	20240215	180600	3230816350	8880	8880	8880	8880	0
30	20240215	180500	3230816350	8880	8880	8880	8880	0
31	20240215	180400	3230816350	8880	8880	8880	8880	0
32	20240215	180300	3230816350	8880	8880	8880	8880	8126
33	20240215	180200	3230816350	8880	8880	8880	8880	0
34	20240215	180100	3230816350	8880	8880	8880	8880	0
35	20240215	180000	3230816350	8880	8880	8880	8880	0
36	20240215	175900	3230816350	8880	8880	8880	8880	0
37	20240215	175800	3230816350	8880	8880	8880	8880	0
38	20240215	175700	3230816350	8880	8880	8880	8880	0
39	20240215	175600	3230816350	8880	8880	8880	8880	0
40	20240215	175500	3230816350	8880	8880	8880	8880	0
41	20240215	175400	3230816350	8880	8880	8880	8880	0
42	20240215	175300	3230816350	8880	8880	8880	8880	0
43	20240215	175200	3230816350	8880	8880	8880	8880	0
44	20240215	175100	3230816350	8880	8880	8880	8880	0
45	20240215	175000	3230816350	8880	8880	8880	8880	0
46	20240215	174900	3230816350	8880	8880	8880	8880	0
47	20240215	174800	3230816350	8880	8880	8880	8880	0
48	20240215	174700	3230816350	8880	8880	8880	8880	0
49	20240215	174600	3230816350	8880	8880	8880	8880	0
50	20240215	174500	3230816350	8880	8880	8880	8880	0
51	20240215	174400	3230816350	8880	8880	8880	8880	0
52	20240215	174300	3230816350	8880	8880	8880	8880	0
53	20240215	174200	3230816350	8880	8880	8880	8880	0
54	20240215	174100	3230816350	8880	8880	8880	8880	0
55	20240215	174000	3230816350	8880	8880	8880	8880	0
56	20240215	173900	3230816350	8880	8880	8880	8880	0
57	20240215	173800	3230816350	8880	8880	8880	8880	0
58	20240215	173700	3230816350	8880	8880	8880	8880	0
59	20240215	173600	3230816350	8880	8880	8880	8880	0
60	20240215	173500	3230816350	8880	8880	8880	8880	0
61	20240215	173400	3230816350	8880	8880	8880	8880	0
62	20240215	173300	3230816350	8880	8880	8880	8880	8126
63	20240215	173200	3230816350	8880	8880	8880	8880	0
64	20240215	173100	3230816350	8880	8880	8880	8880	0
65	20240215	173000	3230816350	8880	8880	8880	8880	0
66	20240215	172900	3230816350	8880	8880	8880	8880	0
67	20240215	172800	3230816350	8880	8880	8880	8880	0
68	20240215	172700	3230816350	8880	8880	8880	8880	0
69	20240215	172600	3230816350	8880	8880	8880	8880	0
70	20240215	172500	3230816350	8880	8880	8880	8880	0
71	20240215	172400	3230816350	8880	8880	8880	8880	0
72	20240215	172300	3230816350	8880	8880	8880	8880	0
73	20240215	172200	3230816350	8880	8880	8880	8880	0
74	20240215	172100	3230816350	8880	8880	8880	8880	0
75	20240215	172000	3230816350	8880	8880	8880	8880	0
76	20240215	171900	3230816350	8880	8880	8880	8880	0
77	20240215	171800	3230816350	8880	8880	8880	8880	0
78	20240215	171700	3230816350	8880	8880	8880	8880	0
79	20240215	171600	3230816350	8880	8880	8880	8880	0
80	20240215	171500	3230816350	8880	8880	8880	8880	0
81	20240215	171400	3230816350	8880	8880	8880	8880	0
82	20240215	171300	3230816350	8880	8880	8880	8880	0
83	20240215	171200	3230816350	8880	8880	8880	8880	0
84	20240215	171100	3230816350	8880	8880	8880	8880	0
85	20240215	171000	3230816350	8880	8880	8880	8880	0
86	20240215	170900	3230816350	8880	8880	8880	8880	0
87	20240215	170800	3230816350	8880	8880	8880	8880	0
88	20240215	170700	3230816350	8880	8880	8880	8880	0
89	20240215	170600	3230816350	8880	8880	8880	8880	0
90	20240215	170500	3230816350	8880	8880	8880	8880	0
91	20240215	170400	3230816350	8880	8880	8880	8880	0
92	20240215	170300	3230816350	8880	8880	8880	8880	8126
93	20240215	170200	3230816350	8880	8880	8880	8880	0
94	20240215	170100	3230816350	8880	8880	8880	8880	0
95	20240215	170000	3230816350	8880	8880	8880	8880	0
96	20240215	165900	3230816350	8880	8880	8880	8880	0
97	20240215	165800	3230816350	8880	8880	8880	8880	0
98	20240215	165700	3230816350	8880	8880	8880	8880	0
99	20240215	165600	3230816350	8880	8880	8880	8880	0
100	20240215	165500	3230816350	8880	8880	8880	8880	0
101	20240215	165400	3230816350	8880	8880	8880	8880	0
102	20240215	165300	3230816350	8880	8880	8880	8880	0
103	20240215	165200	3230816350	8880	8880	8880	8880	0
104	20240215	165100	3230816350	8880	8880	8880	8880	0
105	20240215	165000	3230816350	8880	8880	8880	8880	0
106	20240215	164900	3230816350	8880	8880	8880	8880	0
107	20240215	164800	3230816350	8880	8880	8880	8880	0
108	20240215	164700	3230816350	8880	8880	8880	8880	0
109	20240215	164600	3230816350	8880	8880	8880	8880	0
110	20240215	164500	3230816350	8880	8880	8880	8880	0
111	20240215	164400	3230816350	8880	8880	8880	8880	0
112	20240215	164300	3230816350	8880	8880	8880	8880	0
113	20240215	164200	3230816350	8880	8880	8880	8880	0
114	20240215	164100	3230816350	8880	8880	8880	8880	0
115	20240215	164000	3230816350	8880	8880	8880	8880	0
116	20240215	163900	3230816350	8880	8880	8880	8880	0
117	20240215	163800	3230816350	8880	8880	8880	8880	0
118	20240215	163700	3230816350	8880	8880	8880	8880	0
119	20240215	163600	3230816350	8880	8880	8880	8880	0
120	20240215	163500	3230816350	8880	8880	8880	8880	0
121	20240215	163400	3230816350	8880	8880	8880	8880	0
122	20240215	163300	3230816350	8880	8880	8880	8880	8126
123	20240215	163200	3230816350	8880	8880	8880	8880	0
124	20240215	163100	3230816350	8880	8880	8880	8880	0
125	20240215	163000	3230816350	8880	8880	8880	8880	0
126	20240215	162900	3230816350	8880	8880	8880	8880	0
127	20240215	162800	3230816350	8880	8880	8880	8880	0
128	20240215	162700	3230816350	8880	8880	8880	8880	0
129	20240215	162600	3230816350	8880	8880	8880	8880	0
130	20240215	162500	3230816350	8880	8880	8880	8880	0
131	20240215	162400	3230816350	8880	8880	8880	8880	0
132	20240215	162300	3230816350	8880	8880	8880	8880	0
133	20240215	162200	3230816350	8880	8880	8880	8880	0
134	20240215	162100	3230816350	8880	8880	8880	8880	0
135	20240215	162000	3230816350	8880	8880	8880	8880	0
136	20240215	161900	3230816350	8880	8880	8880	8880	0
137	20240215	161800	3230816350	8880	8880	8880	8880	0
138	20240215	161700	3230816350	8880	8880	8880	8880	0
139	20240215	161600	3230816350	8880	8880	8880	8880	0
140	20240215	161500	3230816350	8880	8880	8880	8880	0
141	20240215	161400	3230816350	8880	8880	8880	8880	0
142	20240215	161300	3230816350	8880	8880	8880	8880	0
143	20240215	161200	3230816350	8880	8880	8880	8880	0
144	20240215	161100	3230816350	8880	8880	8880	8880	0
145	20240215	161000	3230816350	8880	8880	8880	8880	0
146	20240215	160900	3230816350	8880	8880	8880	8880	0
147	20240215	160800	3230816350	8880	8880	8880	8880	0
148	20240215	160700	3230816350	8880	8880	8880	8880	0
149	20240215	160600	3230816350	8880	8880	8880	8880	0
150	20240215	160500	3230816350	8880	8880	8880	8880	0
151	20240215	160400	3230816350	8880	8880	8880	8880	0
152	20240215	160300	3230816350	8880	8880	8880	8880	8126
153	20240215	160200	3230816350	8880	8880	8880	8880	0
154	20240215	160100	3230816350	8880	8880	8880	8880	0
155	20240215	160000	3230816350	8880	8880	8880	8880	0
156	20240215	155900	3230816350	8880	8880	8880	8880	0
157	20240215	155800	3230816350	8880	8880	8880	8880	0
158	20240215	155700	3230816350	8880	8880	8880	8880	0
159	20240215	155600	3230816350	8880	8880	8880	8880	0
160	20240215	155500	3230816350	8880	8880	8880	8880	0
161	20240215	155400	3230816350	8880	8880	8880	8880	0
162	20240215	155300	3230816350	8880	8880	8880	8880	0
163	20240215	155200	3230816350	8880	8880	8880	8880	0
164	20240215	155100	3230816350	8880	8880	8880	8880	0
165	20240215	155000	3230816350	8880	8880	8880	8880	0
166	20240215	154900	3230816350	8880	8880	8880	8880	0
167	20240215	154800	3230816350	8880	8880	8880	8880	0
168	20240215	154700	3230816350	8880	8880	8880	8880	0
169	20240215	154600	3230816350	8880	8880	8880	8880	0
170	20240215	154500	3230816350	8880	8880	8880	8880	0
171	20240215	154400	3230816350	8880	8880	8880	8880	0
172	20240215	154300	3230816350	8880	8880	8880	8880	0
173	20240215	154200	3230816350	8880	8880	8880	8880	0
174	20240215	154100	3230816350	8880	8880	8880	8880	0
175	20240215	154000	3230816350	8880	8880	8880	8880	0
176	20240215	153900	3230816350	8880	8880	8880	8880	0
177	20240215	153800	3230816350	8880	8880	8880	8880	0
178	20240215	153700	3230816350	8880	8880	8880	8880	0
179	20240215	153600	3230816350	8880	8880	8880	8880	0
180	20240215	153500	3230816350	8880	8880	8880	8880	0
181	20240215	153400	3230816350	8880	8880	8880	8880	0
182	20240215	153300	3230816350	8880	8880	8880	8880	8126
183	20240215	153200	3230816350	8880	8880	8880	8880	0
184	20240215	153100	3230816350	8880	8880	8880	8880	0
185	20240215	153000	3230816350	8880	8880	8880	8880	8126
186	20240215	152900	3158657470	8880	8880	8880	8880	0
187	20240215	152800	3158657470	8880	8880	8880	8880	0
188	20240215	152700	3158657470	8880	8880	8880	8880	0
189	20240215	152600	3158657470	8880	8880	8880	8880	0
190	20240215	152500	3158657470	8880	8880	8880	8880	0
191	20240215	152400	3158657470	8880	8880	8880	8880	0
192	20240215	152300	3158657470	8880	8880	8880	8880	0
193	20240215	152200	3158657470	8880	8880	8880	8880	0
194	20240215	152100	3158657470	8880	8880	8880	8880	0
195	20240215	152000	3158657470	8880	8880	8880	8880	0
196	20240215	151900	3158657470	8880	8860	8890	8860	2428
197	20240215	151800	3137114680	8860	8860	8870	8860	122
198	20240215	151700	3136033650	8870	8860	8870	8860	1077
199	20240215	151600	3126485740	8860	8860	8860	8860	469
200	20240215	151500	3122330400	8860	8850	8870	8850	1856
201	20240215	151400	3105886720	8850	8860	8870	8850	3249
202	20240215	151300	3077100890	8870	8860	8870	8860	197
203	20240215	151200	3075354730	8870	8870	8870	8860	298
204	20240215	151100	3072711860	8870	8860	8870	8850	3920
205	20240215	151000	3037981000	8870	8870	8880	8860	282
206	20240215	150900	3035480430	8870	8880	8880	8870	1320
207	20240215	150800	3023771400	8880	8870	8880	8860	280
208	20240215	150700	3021286830	8870	8870	8870	8860	508
209	20240215	150600	3016781900	8870	8870	8870	8860	1679
210	20240215	150500	3001902300	8860	8860	8870	8860	379
211	20240215	150400	2998541390	8870	8870	8870	8860	413
212	20240215	150300	2994879870	8870	8860	8870	8860	78
213	20240215	150200	2994188450	8860	8870	8880	8860	3760
214	20240215	150100	2960858900	8880	8880	8880	8870	318
215	20240215	150000	2958036120	8870	8870	8870	8860	781
216	20240215	145900	2951109030	8860	8870	8870	8860	630
217	20240215	145800	2945524420	8860	8870	8870	8860	2573
218	20240215	145700	2922704590	8870	8870	8880	8870	790
219	20240215	145600	2915697180	8880	8870	8880	8870	786
220	20240215	145500	2908724300	8880	8880	8880	8870	2830
221	20240215	145400	2883594690	8890	8890	8890	8880	455
222	20240215	145300	2879550840	8890	8900	8900	8890	519
223	20240215	145200	2874932380	8900	8890	8910	8890	66
224	20240215	145100	2874345500	8890	8890	8910	8890	118
225	20240215	145000	2873295990	8890	8900	8900	8890	236
226	20240215	144900	2871196700	8900	8910	8910	8900	187
227	20240215	144800	2869531090	8900	8900	8910	8900	219
228	20240215	144700	2867581980	8910	8900	8910	8900	141
229	20240215	144600	2866326050	8900	8900	8900	8900	80
230	20240215	144500	2865614050	8910	8900	8910	8900	46
231	20240215	144400	2865204640	8900	8900	8910	8900	286
232	20240215	144300	2862657180	8900	8900	8900	8900	40
233	20240215	144200	2862301180	8900	8900	8900	8890	514
234	20240215	144100	2857728750	8900	8890	8900	8890	1094
235	20240215	144000	2848001460	8880	8880	8880	8880	205
236	20240215	143900	2846181060	8880	8890	8890	8880	185
237	20240215	143800	2844537900	8890	8890	8900	8890	1037
238	20240215	143700	2835316120	8890	8890	8900	8890	180
239	20240215	143600	2833714880	8900	8890	8900	8890	488
240	20240215	143500	2829376550	8890	8880	8890	8880	171
241	20240215	143400	2827857860	8880	8890	8890	8880	60
242	20240215	143300	2827324860	8880	8880	8890	8880	112
243	20240215	143200	2826329890	8880	8880	8890	8880	131
244	20240215	143100	2825166510	8890	8880	8890	8870	836
245	20240215	143000	2817743040	8880	8880	8890	8880	360
246	20240215	142900	2814545120	8890	8880	8890	8880	53
247	20240215	142800	2814074320	8880	8880	8890	8880	80
248	20240215	142700	2813363910	8880	8880	8880	8870	328
249	20240215	142600	2810451590	8880	8870	8880	8870	112
250	20240215	142500	2809457820	8880	8880	8880	8870	357
251	20240215	142400	2806290090	8880	8870	8880	8870	141
252	20240215	142300	2805038810	8870	8870	8880	8870	107
253	20240215	142200	2804089410	8870	8880	8880	8870	103
254	20240215	142100	2803175210	8880	8880	8880	8870	110
255	20240215	142000	2802198720	8880	8870	8880	8870	426
256	20240215	141900	2798417090	8870	8870	8870	8860	1396
257	20240215	141800	2786036460	8870	8860	8870	8860	130
258	20240215	141700	2784883750	8860	8860	8870	8860	342
259	20240215	141600	2781852630	8870	8870	8870	8870	599
260	20240215	141500	2776539500	8870	8870	8870	8870	798
261	20240215	141400	2769461240	8870	8870	8870	8870	3832
262	20240215	141300	2735471400	8880	8880	8880	8870	110
263	20240215	141200	2734495010	8870	8880	8880	8870	731
264	20240215	141100	2728004120	8880	8890	8890	8880	246
265	20240215	141000	2725817630	8890	8880	8890	8880	1097
266	20240215	140900	2716072960	8890	8880	8890	8880	423
267	20240215	140800	2712313400	8880	8880	8880	8880	626
268	20240215	140700	2706754520	8880	8890	8890	8880	212
269	20240215	140600	2704871750	8880	8880	8890	8880	107
270	20240215	140500	2703921530	8890	8880	8890	8880	137
271	20240215	140400	2702704930	8880	8880	8890	8880	1045
272	20240215	140300	2693425250	8880	8880	8890	8880	101
273	20240215	140200	2692528170	8890	8880	8890	8880	138
274	20240215	140100	2691302230	8880	8880	8890	8880	120
275	20240215	140000	2690236610	8880	8890	8890	8880	239
276	20240215	135900	2688112280	8890	8890	8900	8880	1079
277	20240215	135800	2678520350	8880	8880	8880	8880	33
278	20240215	135700	2678227310	8880	8880	8880	8880	80
279	20240215	135600	2677516910	8880	8880	8880	8870	2847
280	20240215	135500	2652236810	8880	8880	8880	8880	82
281	20240215	135400	2651508650	8890	8880	8900	8880	241
282	20240215	135300	2649367700	8890	8880	8890	8880	179
283	20240215	135200	2647776780	8880	8870	8880	8870	372
284	20240215	135100	2644473870	8880	8880	8880	8870	1107
285	20240215	135000	2634644200	8870	8880	8880	8870	806
286	20240215	134900	2627488180	8870	8880	8880	8870	150
287	20240215	134800	2626156570	8870	8870	8880	8870	78
288	20240215	134700	2625464700	8880	8880	8880	8870	73
289	20240215	134600	2624816850	8870	8880	8880	8870	95
290	20240215	134500	2623974170	8880	8870	8880	8870	138
291	20240215	134400	2622749490	8870	8870	8880	8870	257
292	20240215	134300	2620469020	8870	8880	8880	8870	1322
293	20240215	134200	2608739430	8880	8880	8880	8880	1201
294	20240215	134100	2598074550	8880	8880	8880	8870	122
295	20240215	134000	2596991900	8880	8880	8880	8880	414
296	20240215	133900	2593315580	8880	8880	8880	8870	413
297	20240215	133800	2589648460	8870	8880	8880	8870	350
298	20240215	133700	2586540910	8890	8890	8890	8880	1651
299	20240215	133600	2571879870	8890	8880	8890	8880	89
300	20240215	133500	2571089500	8890	8890	8890	8890	33
301	20240215	133400	2570796130	8890	8880	8890	8880	580
302	20240215	133300	2565644110	8880	8870	8880	8870	91
303	20240215	133200	2564836480	8880	8890	8890	8880	155
304	20240215	133100	2563458990	8890	8870	8890	8870	836
305	20240215	133000	2556036570	8880	8880	8880	8870	47
306	20240215	132900	2555619590	8870	8870	8870	8870	94
307	20240215	132800	2554785810	8870	8880	8880	8870	1398
308	20240215	132700	2542379190	8890	8900	8910	8880	2079
309	20240215	132600	2523905080	8890	8890	8890	8890	38
310	20240215	132500	2523567260	8910	8880	8910	8880	227
311	20240215	132400	2521549550	8880	8890	8890	8880	2036
312	20240215	132300	2503469370	8890	8880	8890	8880	297
313	20240215	132200	2500829800	8880	8890	8890	8880	2030
314	20240215	132100	2482797830	8890	8900	8900	8890	1994
315	20240215	132000	2465067570	8900	8910	8910	8900	804
316	20240215	131900	2457910950	8900	8900	8910	8900	266
317	20240215	131800	2455542190	8910	8900	8910	8900	78
318	20240215	131700	2454847980	8900	8900	8900	8900	137
319	20240215	131600	2453628680	8910	8900	8910	8900	257
320	20240215	131500	2451340080	8900	8900	8900	8900	186
321	20240215	131400	2449684680	8900	8900	8900	8900	152
322	20240215	131300	2448331880	8900	8900	8900	8900	131
323	20240215	131200	2447165980	8920	8900	8920	8900	53
324	20240215	131100	2446694130	8900	8920	8920	8900	1106
325	20240215	131000	2436839980	8930	8930	8930	8910	59
326	20240215	130900	2436314000	8910	8910	8930	8910	293
327	20240215	130800	2433702820	8920	8930	8930	8920	163
328	20240215	130700	2432247710	8930	8930	8930	8920	137
329	20240215	130600	2431025080	8930	8920	8930	8910	494
330	20240215	130500	2426618780	8930	8920	8930	8920	107
331	20240215	130400	2425664260	8930	8920	8930	8920	196
332	20240215	130300	2423915340	8930	8930	8930	8920	130
333	20240215	130200	2422755310	8930	8910	8930	8910	204
334	20240215	130100	2420936030	8920	8920	8920	8910	90
335	20240215	130000	2420133620	8920	8910	8920	8910	80
336	20240215	125900	2419420810	8900	8920	8920	8900	40
337	20240215	125800	2419064790	8900	8910	8920	8900	105
338	20240215	125700	2418129560	8910	8910	8910	8910	141
339	20240215	125600	2416873250	8900	8910	8910	8900	217
340	20240215	125500	2414940810	8910	8900	8910	8900	194
341	20240215	125400	2413213040	8910	8910	8910	8900	107
342	20240215	125300	2412260110	8900	8890	8900	8890	639
343	20240215	125200	2406574710	8890	8900	8900	8890	383
344	20240215	125100	2403168940	8890	8890	8900	8890	318
345	20240215	125000	2400340660	8890	8890	8900	8890	531
346	20240215	124900	2395619770	8890	8900	8900	8890	2151
347	20240215	124800	2376495370	8890	8890	8890	8890	162
348	20240215	124700	2375055190	8900	8900	8900	8900	74
349	20240215	124600	2374396590	8900	8900	8900	8900	505
350	20240215	124500	2369902090	8900	8910	8910	8900	80
351	20240215	124400	2369190070	8900	8900	8900	8890	408
352	20240215	124300	2365559790	8900	8890	8900	8890	709
353	20240215	124200	2359250020	8890	8890	8900	8890	312
354	20240215	124100	2356475840	8900	8900	8900	8890	1654
355	20240215	124000	2341758480	8900	8900	8900	8900	1564
356	20240215	123900	2327838880	8910	8900	8910	8900	3049
357	20240215	123800	2300701780	8910	8910	8910	8900	519
358	20240215	123700	2296081470	8910	8910	8910	8900	244
359	20240215	123600	2293908240	8910	8910	8920	8910	1285
360	20240215	123500	2282458750	8910	8910	8920	8910	161
361	20240215	123400	2281024230	8920	8920	8920	8910	43
362	20240215	123300	2280641060	8910	8920	8920	8910	51
363	20240215	123200	2280186500	8910	8930	8930	8910	40
364	20240215	123100	2279830080	8910	8910	8930	8910	161
365	20240215	123000	2278394740	8910	8920	8920	8910	41
366	20240215	122900	2278029420	8930	8920	8930	8910	77
367	20240215	122800	2277343300	8920	8920	8920	8910	608
368	20240215	122700	2271920970	8910	8910	8920	8910	96
369	20240215	122600	2271065520	8920	8910	8920	8910	105
370	20240215	122500	2270129940	8920	8920	8920	8910	128
371	20240215	122400	2268989410	8910	8910	8920	8910	427
372	20240215	122300	2265182560	8920	8910	8920	8910	126
373	20240215	122200	2264059880	8920	8920	8920	8910	144
374	20240215	122100	2262776680	8910	8910	8920	8910	85
375	20240215	122000	2262019320	8920	8910	8920	8910	149
376	20240215	121900	2260690720	8910	8910	8920	8910	833
377	20240215	121800	2253265690	8910	8910	8910	8910	84
378	20240215	121700	2252517250	8910	8920	8920	8910	89
379	20240215	121600	2251724160	8930	8910	8930	8910	276
380	20240215	121500	2249264960	8910	8910	8930	8910	845
381	20240215	121400	2241735440	8910	8920	8930	8910	477
382	20240215	121300	2237482920	8920	8920	8930	8920	124
383	20240215	121200	2236376830	8930	8920	8930	8920	81
384	20240215	121100	2235654290	8920	8930	8930	8920	89
385	20240215	121000	2234860400	8930	8910	8930	8910	101
386	20240215	120900	2233960240	8910	8910	8910	8910	39
387	20240215	120800	2233612750	8940	8920	8940	8910	186
388	20240215	120700	2231954120	8920	8910	8920	8910	568
389	20240215	120600	2226893210	8920	8930	8930	8920	174
390	20240215	120500	2225341060	8930	8920	8930	8910	1356
391	20240215	120400	2213245890	8920	8920	8920	8920	108
392	20240215	120300	2212282530	8920	8920	8920	8920	215
393	20240215	120200	2210364730	8920	8920	8920	8920	99
394	20240215	120100	2209481650	8920	8920	8930	8920	195
395	20240215	120000	2207741140	8930	8940	8940	8930	272
396	20240215	115900	2205312130	8930	8930	8940	8930	210
397	20240215	115800	2203436630	8920	8930	8930	8920	57
398	20240215	115700	2202928090	8920	8920	8920	8920	81
399	20240215	115600	2202205570	8920	8920	8940	8920	615
400	20240215	115500	2196710710	8920	8920	8920	8920	107
401	20240215	115400	2195756270	8920	8930	8930	8920	343
402	20240215	115300	2192693720	8930	8930	8930	8930	38
403	20240215	115200	2192354380	8940	8930	8940	8930	92
404	20240215	115100	2191532750	8940	8930	8940	8930	1041
405	20240215	115000	2182236590	8930	8930	8930	8920	326
406	20240215	114900	2179326510	8920	8930	8930	8920	788
407	20240215	114800	2172290800	8930	8930	8940	8930	106
408	20240215	114700	2171343970	8930	8940	8940	8930	358
409	20240215	114600	2168147010	8940	8940	8940	8930	266
410	20240215	114500	2165769360	8930	8930	8930	8930	78
411	20240215	114400	2165072820	8930	8940	8940	8930	66
412	20240215	114300	2164483290	8940	8930	8940	8930	157
413	20240215	114200	2163081270	8930	8930	8940	8930	127
414	20240215	114100	2161947050	8930	8930	8930	8920	154
415	20240215	114000	2160572230	8920	8930	8930	8920	186
416	20240215	113900	2158912730	8930	8920	8930	8920	83
417	20240215	113800	2158171960	8940	8930	8940	8920	933
418	20240215	113700	2149839660	8930	8920	8930	8920	102
419	20240215	113600	2148929760	8920	8920	8920	8920	857
420	20240215	113500	2141285320	8920	8930	8930	8920	299
421	20240215	113400	2138617800	8930	8930	8940	8930	1376
422	20240215	113300	2126328970	8940	8940	8940	8930	83
423	20240215	113200	2125587410	8930	8930	8940	8930	431
424	20240215	113100	2121738540	8930	8940	8950	8930	739
425	20240215	113000	2115138250	8930	8940	8940	8930	156
426	20240215	112900	2113744340	8930	8940	8940	8930	101
427	20240215	112800	2112841800	8950	8940	8950	8940	487
428	20240215	112700	2108484000	8950	8940	8950	8930	202
429	20240215	112600	2106679340	8940	8920	8940	8920	725
430	20240215	112500	2100199240	8920	8920	8920	8920	80
431	20240215	112400	2099485640	8920	8940	8940	8920	78
432	20240215	112300	2098789360	8920	8930	8940	8920	146
433	20240215	112200	2097485960	8930	8920	8930	8920	420
434	20240215	112100	2093736100	8930	8930	8930	8920	1243
435	20240215	112000	2082636490	8930	8930	8930	8920	118
436	20240215	111900	2081583510	8930	8920	8930	8920	183
437	20240215	111800	2079950440	8910	8910	8930	8900	3141
438	20240215	111700	2051966030	8910	8890	8910	8890	620
439	20240215	111600	2046448040	8890	8890	8900	8890	277
440	20240215	111500	2043985410	8890	8890	8890	8890	115
441	20240215	111400	2042963060	8890	8890	8890	8890	175
442	20240215	111300	2041407310	8890	8900	8900	8890	584
443	20240215	111200	2036213570	8890	8890	8890	8890	120
444	20240215	111100	2035146770	8900	8900	8900	8890	144
445	20240215	111000	2033866520	8890	8890	8900	8880	202
446	20240215	110900	2032071120	8870	8870	8880	8870	92
447	20240215	110800	2031254880	8880	8880	8880	8870	276
448	20240215	110700	2028804510	8870	8870	8870	8860	1846
449	20240215	110600	2012437070	8870	8880	8880	8870	1046
450	20240215	110500	2003154140	8880	8880	8880	8880	118
451	20240215	110400	2002106300	8900	8890	8900	8880	244
452	20240215	110300	1999936000	8890	8880	8890	8880	68
453	20240215	110200	1999331820	8880	8890	8900	8870	4476
454	20240215	110100	1959594190	8900	8900	8910	8890	1522
455	20240215	110000	1946049820	8910	8880	8910	8870	3907
456	20240215	105900	1911354130	8870	8860	8870	8860	4715
457	20240215	105800	1869537940	8860	8870	8880	8860	1111
458	20240215	105700	1859682820	8870	8870	8880	8870	286
459	20240215	105600	1857145980	8870	8890	8890	8870	2760
460	20240215	105500	1832650490	8890	8890	8900	8880	2732
461	20240215	105400	1808370730	8900	8900	8900	8900	5130
462	20240215	105300	1762713730	8900	8900	8900	8900	576
463	20240215	105200	1757587330	8900	8910	8910	8900	2762
464	20240215	105100	1732989020	8910	8910	8910	8910	1578
465	20240215	105000	1718929040	8910	8910	8920	8910	1583
466	20240215	104900	1704819710	8910	8910	8910	8910	1405
467	20240215	104800	1692301160	8910	8910	8910	8900	1355
468	20240215	104700	1680228590	8910	8920	8920	8900	1799
469	20240215	104600	1664204840	8920	8910	8920	8910	1471
470	20240215	104500	1651097980	8920	8920	8920	8920	366
471	20240215	104400	1647833260	8910	8910	8910	8900	2215
472	20240215	104300	1628107620	8900	8920	8920	8900	4439
473	20240215	104200	1588553220	8920	8920	8930	8920	989
474	20240215	104100	1579731230	8920	8920	8920	8920	542
475	20240215	104000	1574896590	8920	8920	8930	8920	1176
476	20240215	103900	1564406640	8930	8930	8930	8930	567
477	20240215	103800	1559343330	8930	8940	8940	8920	637
478	20240215	103700	1553655450	8920	8920	8930	8920	583
479	20240215	103600	1548450040	8940	8920	8940	8910	2309
480	20240215	103500	1527850780	8910	8910	8920	8910	557
481	20240215	103400	1522883410	8920	8930	8930	8920	3461
482	20240215	103300	1492002180	8930	8930	8940	8930	722
483	20240215	103200	1485548280	8930	8930	8930	8930	765
484	20240215	103100	1478716830	8940	8910	8950	8910	2199
485	20240215	103000	1459075140	8910	8930	8930	8910	600
486	20240215	102900	1453723510	8930	8930	8930	8920	582
487	20240215	102800	1448529790	8910	8920	8920	8910	1196
488	20240215	102700	1437867880	8930	8920	8930	8910	540
489	20240215	102600	1433051460	8920	8920	8920	8910	2668
490	20240215	102500	1409270340	8910	8920	8920	8910	4032
491	20240215	102400	1373345200	8920	8930	8940	8920	4092
492	20240215	102300	1336837130	8940	8940	8940	8930	45
493	20240215	102200	1336435220	8920	8930	8930	8920	938
494	20240215	102100	1328059290	8930	8930	8930	8930	1272
495	20240215	102000	1316700330	8930	8930	8940	8930	617
496	20240215	101900	1311190510	8930	8930	8930	8930	1540
497	20240215	101800	1297438310	8930	8950	8950	8930	3044
498	20240215	101700	1270241680	8950	8960	8960	8950	1352
499	20240215	101600	1258139410	8960	8960	8960	8960	581
500	20240215	101500	1252933650	8960	8960	8970	8960	120
501	20240215	101400	1251858000	8960	8970	8970	8950	2806
502	20240215	101300	1226717090	8970	8980	9000	8970	2190
503	20240215	101200	1207042880	8980	8970	8980	8970	829
504	20240215	101100	1199606350	8990	8980	8990	8970	1812
505	20240215	101000	1183334360	8970	8980	8980	8960	423
506	20240215	100900	1179537790	8980	8980	8980	8970	305
507	20240215	100800	1176799270	8980	8980	8990	8980	1942
508	20240215	100700	1159349580	8970	8960	8970	8960	1382
509	20240215	100600	1146961150	8960	8950	8960	8940	3898
510	20240215	100500	1112084230	8940	8950	8960	8940	1139
511	20240215	100400	1101893980	8950	8940	8950	8930	1211
512	20240215	100300	1091071190	8930	8930	8930	8920	2759
513	20240215	100200	1066440270	8930	8940	8940	8910	2554
514	20240215	100100	1043676730	8910	8920	8940	8910	3437
515	20240215	100000	1013010130	8920	8930	8930	8910	4009
516	20240215	095900	977279660	8920	8940	8940	8920	893
517	20240215	095800	969309720	8930	8950	8950	8910	5349
518	20240215	095700	921606960	8950	8970	8970	8920	11213
519	20240215	095600	821357410	8970	8960	8980	8960	789
520	20240215	095500	814282050	8960	8980	8980	8950	3771
521	20240215	095400	780482770	8980	9000	9000	8980	5174
522	20240215	095300	733990250	9000	9010	9010	9000	522
523	20240215	095200	729290060	9010	9020	9020	9010	977
524	20240215	095100	720483990	9020	9030	9030	9020	2825
525	20240215	095000	694975470	9030	9030	9030	9030	149
526	20240215	094900	693630000	9030	9030	9030	9010	45
527	20240215	094800	693223690	9020	9020	9030	9020	1755
528	20240215	094700	677385280	9020	9010	9020	9010	502
529	20240215	094600	672860040	9010	9010	9010	9010	1361
530	20240215	094500	660597430	9010	9010	9020	9010	2118
531	20240215	094400	641505650	9010	9010	9010	9010	750
532	20240215	094300	634748150	9010	9000	9020	9000	1223
533	20240215	094200	623733320	9020	9010	9030	9000	2433
534	20240215	094100	601798340	9010	9010	9010	9010	23
535	20240215	094000	601591110	9020	9020	9020	9010	688
536	20240215	093900	595389930	9030	9010	9030	9010	1392
537	20240215	093800	582828200	9010	9010	9010	9000	1060
538	20240215	093700	573282960	9010	9000	9010	9000	687
539	20240215	093600	567099650	9000	9030	9030	9000	1225
540	20240215	093500	556065540	9030	9030	9030	9030	558
541	20240215	093400	551026800	9030	9030	9040	9020	1855
542	20240215	093300	534275710	9030	9030	9030	9030	200
543	20240215	093200	532469710	9030	9030	9030	9030	619
544	20240215	093100	526880140	9030	9020	9040	9010	720
545	20240215	093000	520387450	9010	9010	9030	9010	2145
546	20240215	092900	501039670	9010	9020	9020	9010	5
547	20240215	092800	500994610	9020	9000	9020	8990	2101
548	20240215	092700	482094010	9000	9010	9020	9000	1713
549	20240215	092600	466671820	9010	8990	9010	8990	2588
550	20240215	092500	443362650	9020	9060	9060	8980	16715
551	20240215	092400	292391390	9060	9070	9070	9060	1351
552	20240215	092300	280147670	9070	9070	9070	9070	1152
553	20240215	092200	269699030	9070	9070	9070	9070	171
554	20240215	092100	268148060	9070	9070	9070	9070	1198
555	20240215	092000	257282200	9070	9070	9070	9070	259
556	20240215	091900	254933070	9070	9070	9100	9070	277
557	20240215	091800	252412430	9100	9100	9100	9100	20
558	20240215	091700	252230430	9110	9070	9110	9070	319
559	20240215	091600	249332580	9070	9070	9070	9070	1528
560	20240215	091500	235473620	9070	9090	9120	9070	2191
561	20240215	091400	215573680	9090	9100	9100	9090	98
562	20240215	091300	214682280	9120	9120	9120	9090	878
563	20240215	091200	206685270	9120	9070	9120	9070	1116
564	20240215	091100	196530370	9100	9100	9100	9070	96
565	20240215	091000	195657400	9100	9090	9100	9060	1136
566	20240215	090900	185342430	9090	9120	9120	9090	108
567	20240215	090800	184357530	9130	9100	9130	9090	598
568	20240215	090700	178911760	9100	9060	9100	9060	1819
569	20240215	090600	162424700	9070	9080	9080	9070	1363
570	20240215	090500	150061900	9100	9100	9100	9100	307
571	20240215	090400	147268200	9080	9110	9130	9060	5259
572	20240215	090300	99386480	9110	9110	9110	9090	1103
573	20240215	090200	89353240	9110	9060	9110	9060	1981
574	20240215	090100	71396230	9060	9090	9090	9030	1085
575	20240215	090000	61572100	9090	9100	9120	9070	6252