KissMeData/010470/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185400	1061611800	9510	9510	9510	9510	1589
3	20240215	185300	1061611800	9510	9510	9510	9510	0
4	20240215	185200	1061611800	9510	9510	9510	9510	0
5	20240215	185100	1061611800	9510	9510	9510	9510	0
6	20240215	185000	1061611800	9510	9510	9510	9510	0
7	20240215	184900	1061611800	9510	9510	9510	9510	0
8	20240215	184800	1061611800	9510	9510	9510	9510	0
9	20240215	184700	1061611800	9510	9510	9510	9510	0
10	20240215	184600	1061611800	9510	9510	9510	9510	0
11	20240215	184500	1061611800	9510	9510	9510	9510	0
12	20240215	184400	1061611800	9510	9510	9510	9510	0
13	20240215	184300	1061611800	9510	9510	9510	9510	0
14	20240215	184200	1061611800	9510	9510	9510	9510	0
15	20240215	184100	1061611800	9510	9510	9510	9510	0
16	20240215	184000	1061611800	9510	9510	9510	9510	0
17	20240215	183900	1061611800	9510	9510	9510	9510	0
18	20240215	183800	1061611800	9510	9510	9510	9510	0
19	20240215	183700	1061611800	9510	9510	9510	9510	0
20	20240215	183600	1061611800	9510	9510	9510	9510	0
21	20240215	183500	1061611800	9510	9510	9510	9510	0
22	20240215	183400	1061611800	9510	9510	9510	9510	0
23	20240215	183300	1061611800	9510	9510	9510	9510	0
24	20240215	183200	1061611800	9510	9510	9510	9510	0
25	20240215	183100	1061611800	9510	9510	9510	9510	0
26	20240215	183000	1061611800	9510	9510	9510	9510	0
27	20240215	182900	1061611800	9510	9510	9510	9510	0
28	20240215	182800	1061611800	9510	9510	9510	9510	0
29	20240215	182700	1061611800	9510	9510	9510	9510	0
30	20240215	182600	1061611800	9510	9510	9510	9510	0
31	20240215	182500	1061611800	9510	9510	9510	9510	0
32	20240215	182400	1061611800	9510	9510	9510	9510	1589
33	20240215	182300	1061611800	9510	9510	9510	9510	0
34	20240215	182200	1061611800	9510	9510	9510	9510	0
35	20240215	182100	1061611800	9510	9510	9510	9510	0
36	20240215	182000	1061611800	9510	9510	9510	9510	0
37	20240215	181900	1061611800	9510	9510	9510	9510	0
38	20240215	181800	1061611800	9510	9510	9510	9510	0
39	20240215	181700	1061611800	9510	9510	9510	9510	0
40	20240215	181600	1061611800	9510	9510	9510	9510	0
41	20240215	181500	1061611800	9510	9510	9510	9510	0
42	20240215	181400	1061611800	9510	9510	9510	9510	0
43	20240215	181300	1061611800	9510	9510	9510	9510	0
44	20240215	181200	1061611800	9510	9510	9510	9510	0
45	20240215	181100	1061611800	9510	9510	9510	9510	0
46	20240215	181000	1061611800	9510	9510	9510	9510	0
47	20240215	180900	1061611800	9510	9510	9510	9510	0
48	20240215	180800	1061611800	9510	9510	9510	9510	0
49	20240215	180700	1061611800	9510	9510	9510	9510	0
50	20240215	180600	1061611800	9510	9510	9510	9510	0
51	20240215	180500	1061611800	9510	9510	9510	9510	0
52	20240215	180400	1061611800	9510	9510	9510	9510	0
53	20240215	180300	1061611800	9510	9510	9510	9510	0
54	20240215	180200	1061611800	9510	9510	9510	9510	0
55	20240215	180100	1061611800	9510	9510	9510	9510	0
56	20240215	180000	1061611800	9510	9510	9510	9510	0
57	20240215	175900	1061611800	9510	9510	9510	9510	0
58	20240215	175800	1061611800	9510	9510	9510	9510	0
59	20240215	175700	1061611800	9510	9510	9510	9510	0
60	20240215	175600	1061611800	9510	9510	9510	9510	0
61	20240215	175500	1061611800	9510	9510	9510	9510	0
62	20240215	175400	1061611800	9510	9510	9510	9510	1589
63	20240215	175300	1061611800	9510	9510	9510	9510	0
64	20240215	175200	1061611800	9510	9510	9510	9510	0
65	20240215	175100	1061611800	9510	9510	9510	9510	0
66	20240215	175000	1061611800	9510	9510	9510	9510	0
67	20240215	174900	1061611800	9510	9510	9510	9510	0
68	20240215	174800	1061611800	9510	9510	9510	9510	0
69	20240215	174700	1061611800	9510	9510	9510	9510	0
70	20240215	174600	1061611800	9510	9510	9510	9510	0
71	20240215	174500	1061611800	9510	9510	9510	9510	0
72	20240215	174400	1061611800	9510	9510	9510	9510	0
73	20240215	174300	1061611800	9510	9510	9510	9510	0
74	20240215	174200	1061611800	9510	9510	9510	9510	0
75	20240215	174100	1061611800	9510	9510	9510	9510	0
76	20240215	174000	1061611800	9510	9510	9510	9510	0
77	20240215	173900	1061611800	9510	9510	9510	9510	0
78	20240215	173800	1061611800	9510	9510	9510	9510	0
79	20240215	173700	1061611800	9510	9510	9510	9510	0
80	20240215	173600	1061611800	9510	9510	9510	9510	0
81	20240215	173500	1061611800	9510	9510	9510	9510	0
82	20240215	173400	1061611800	9510	9510	9510	9510	0
83	20240215	173300	1061611800	9510	9510	9510	9510	0
84	20240215	173200	1061611800	9510	9510	9510	9510	0
85	20240215	173100	1061611800	9510	9510	9510	9510	0
86	20240215	173000	1061611800	9510	9510	9510	9510	0
87	20240215	172900	1061611800	9510	9510	9510	9510	0
88	20240215	172800	1061611800	9510	9510	9510	9510	0
89	20240215	172700	1061611800	9510	9510	9510	9510	0
90	20240215	172600	1061611800	9510	9510	9510	9510	0
91	20240215	172500	1061611800	9510	9510	9510	9510	0
92	20240215	172400	1061611800	9510	9510	9510	9510	1589
93	20240215	172300	1061611800	9510	9510	9510	9510	0
94	20240215	172200	1061611800	9510	9510	9510	9510	0
95	20240215	172100	1061611800	9510	9510	9510	9510	0
96	20240215	172000	1061611800	9510	9510	9510	9510	0
97	20240215	171900	1061611800	9510	9510	9510	9510	0
98	20240215	171800	1061611800	9510	9510	9510	9510	0
99	20240215	171700	1061611800	9510	9510	9510	9510	0
100	20240215	171600	1061611800	9510	9510	9510	9510	0
101	20240215	171500	1061611800	9510	9510	9510	9510	0
102	20240215	171400	1061611800	9510	9510	9510	9510	0
103	20240215	171300	1061611800	9510	9510	9510	9510	0
104	20240215	171200	1061611800	9510	9510	9510	9510	0
105	20240215	171100	1061611800	9510	9510	9510	9510	0
106	20240215	171000	1061611800	9510	9510	9510	9510	0
107	20240215	170900	1061611800	9510	9510	9510	9510	0
108	20240215	170800	1061611800	9510	9510	9510	9510	0
109	20240215	170700	1061611800	9510	9510	9510	9510	0
110	20240215	170600	1061611800	9510	9510	9510	9510	0
111	20240215	170500	1061611800	9510	9510	9510	9510	0
112	20240215	170400	1061611800	9510	9510	9510	9510	0
113	20240215	170300	1061611800	9510	9510	9510	9510	0
114	20240215	170200	1061611800	9510	9510	9510	9510	0
115	20240215	170100	1061611800	9510	9510	9510	9510	0
116	20240215	170000	1061611800	9510	9510	9510	9510	0
117	20240215	165900	1061611800	9510	9510	9510	9510	0
118	20240215	165800	1061611800	9510	9510	9510	9510	0
119	20240215	165700	1061611800	9510	9510	9510	9510	0
120	20240215	165600	1061611800	9510	9510	9510	9510	0
121	20240215	165500	1061611800	9510	9510	9510	9510	0
122	20240215	165400	1061611800	9510	9510	9510	9510	1589
123	20240215	165300	1061611800	9510	9510	9510	9510	0
124	20240215	165200	1061611800	9510	9510	9510	9510	0
125	20240215	165100	1061611800	9510	9510	9510	9510	0
126	20240215	165000	1061611800	9510	9510	9510	9510	0
127	20240215	164900	1061611800	9510	9510	9510	9510	0
128	20240215	164800	1061611800	9510	9510	9510	9510	0
129	20240215	164700	1061611800	9510	9510	9510	9510	0
130	20240215	164600	1061611800	9510	9510	9510	9510	0
131	20240215	164500	1061611800	9510	9510	9510	9510	0
132	20240215	164400	1061611800	9510	9510	9510	9510	0
133	20240215	164300	1061611800	9510	9510	9510	9510	0
134	20240215	164200	1061611800	9510	9510	9510	9510	0
135	20240215	164100	1061611800	9510	9510	9510	9510	0
136	20240215	164000	1061611800	9510	9510	9510	9510	0
137	20240215	163900	1061611800	9510	9510	9510	9510	0
138	20240215	163800	1061611800	9510	9510	9510	9510	0
139	20240215	163700	1061611800	9510	9510	9510	9510	0
140	20240215	163600	1061611800	9510	9510	9510	9510	0
141	20240215	163500	1061611800	9510	9510	9510	9510	0
142	20240215	163400	1061611800	9510	9510	9510	9510	0
143	20240215	163300	1061611800	9510	9510	9510	9510	0
144	20240215	163200	1061611800	9510	9510	9510	9510	0
145	20240215	163100	1061611800	9510	9510	9510	9510	0
146	20240215	163000	1061611800	9510	9510	9510	9510	0
147	20240215	162900	1061611800	9510	9510	9510	9510	0
148	20240215	162800	1061611800	9510	9510	9510	9510	0
149	20240215	162700	1061611800	9510	9510	9510	9510	0
150	20240215	162600	1061611800	9510	9510	9510	9510	0
151	20240215	162500	1061611800	9510	9510	9510	9510	0
152	20240215	162400	1061611800	9510	9510	9510	9510	1589
153	20240215	162300	1061611800	9510	9510	9510	9510	0
154	20240215	162200	1061611800	9510	9510	9510	9510	0
155	20240215	162100	1061611800	9510	9510	9510	9510	0
156	20240215	162000	1061611800	9510	9510	9510	9510	0
157	20240215	161900	1061611800	9510	9510	9510	9510	0
158	20240215	161800	1061611800	9510	9510	9510	9510	0
159	20240215	161700	1061611800	9510	9510	9510	9510	0
160	20240215	161600	1061611800	9510	9510	9510	9510	0
161	20240215	161500	1061611800	9510	9510	9510	9510	0
162	20240215	161400	1061611800	9510	9510	9510	9510	0
163	20240215	161300	1061611800	9510	9510	9510	9510	0
164	20240215	161200	1061611800	9510	9510	9510	9510	0
165	20240215	161100	1061611800	9510	9510	9510	9510	0
166	20240215	161000	1061611800	9510	9510	9510	9510	0
167	20240215	160900	1061611800	9510	9510	9510	9510	0
168	20240215	160800	1061611800	9510	9510	9510	9510	0
169	20240215	160700	1061611800	9510	9510	9510	9510	0
170	20240215	160600	1061611800	9510	9510	9510	9510	0
171	20240215	160500	1061611800	9510	9510	9510	9510	0
172	20240215	160400	1061611800	9510	9510	9510	9510	0
173	20240215	160300	1061611800	9510	9510	9510	9510	0
174	20240215	160200	1061611800	9510	9510	9510	9510	0
175	20240215	160100	1061611800	9510	9510	9510	9510	0
176	20240215	160000	1061611800	9510	9510	9510	9510	0
177	20240215	155900	1061611800	9510	9510	9510	9510	0
178	20240215	155800	1061611800	9510	9510	9510	9510	0
179	20240215	155700	1061611800	9510	9510	9510	9510	0
180	20240215	155600	1061611800	9510	9510	9510	9510	0
181	20240215	155500	1061611800	9510	9510	9510	9510	0
182	20240215	155400	1061611800	9510	9510	9510	9510	1589
183	20240215	155300	1061611800	9510	9510	9510	9510	0
184	20240215	155200	1061611800	9510	9510	9510	9510	0
185	20240215	155100	1061611800	9510	9510	9510	9510	0
186	20240215	155000	1061611800	9510	9510	9510	9510	0
187	20240215	154900	1061611800	9510	9510	9510	9510	0
188	20240215	154800	1061611800	9510	9510	9510	9510	0
189	20240215	154700	1061611800	9510	9510	9510	9510	0
190	20240215	154600	1061611800	9510	9510	9510	9510	0
191	20240215	154500	1061611800	9510	9510	9510	9510	0
192	20240215	154400	1061611800	9510	9510	9510	9510	0
193	20240215	154300	1061611800	9510	9510	9510	9510	0
194	20240215	154200	1061611800	9510	9510	9510	9510	0
195	20240215	154100	1061611800	9510	9510	9510	9510	0
196	20240215	154000	1061611800	9510	9510	9510	9510	0
197	20240215	153900	1061611800	9510	9510	9510	9510	0
198	20240215	153800	1061611800	9510	9510	9510	9510	0
199	20240215	153700	1061611800	9510	9510	9510	9510	0
200	20240215	153600	1061611800	9510	9510	9510	9510	0
201	20240215	153500	1061611800	9510	9510	9510	9510	0
202	20240215	153400	1061611800	9510	9510	9510	9510	0
203	20240215	153300	1061611800	9510	9510	9510	9510	0
204	20240215	153200	1061611800	9510	9510	9510	9510	0
205	20240215	153100	1061611800	9510	9510	9510	9510	0
206	20240215	153000	1061611800	9510	9510	9510	9510	1589
207	20240215	152900	1046500410	9500	9500	9500	9500	0
208	20240215	152800	1046500410	9500	9500	9500	9500	0
209	20240215	152700	1046500410	9500	9500	9500	9500	0
210	20240215	152600	1046500410	9500	9500	9500	9500	0
211	20240215	152500	1046500410	9500	9500	9500	9500	0
212	20240215	152400	1046500410	9500	9500	9500	9500	0
213	20240215	152300	1046500410	9500	9500	9500	9500	0
214	20240215	152200	1046500410	9500	9500	9500	9500	0
215	20240215	152100	1046500410	9500	9500	9500	9500	0
216	20240215	152000	1046500410	9500	9500	9500	9500	0
217	20240215	151900	1046500410	9500	9500	9500	9500	76
218	20240215	151800	1045778410	9530	9530	9530	9530	31
219	20240215	151700	1045482980	9540	9540	9540	9540	0
220	20240215	151600	1045482980	9540	9540	9540	9540	0
221	20240215	151500	1045482980	9540	9520	9550	9520	123
222	20240215	151400	1044310630	9530	9530	9530	9530	1
223	20240215	151300	1044301100	9510	9550	9550	9510	87
224	20240215	151200	1043472330	9560	9570	9570	9450	1764
225	20240215	151100	1026674490	9580	9580	9580	9580	52
226	20240215	151000	1026176330	9580	9580	9580	9580	0
227	20240215	150900	1026176330	9580	9580	9580	9580	28
228	20240215	150800	1025908090	9580	9580	9640	9580	7
229	20240215	150700	1025840970	9640	9650	9650	9570	359
230	20240215	150600	1022396280	9620	9630	9630	9620	673
231	20240215	150500	1015920730	9630	9630	9630	9630	215
232	20240215	150400	1013850280	9650	9650	9650	9650	65
233	20240215	150300	1013223030	9620	9620	9620	9620	287
234	20240215	150200	1010462090	9670	9670	9670	9670	0
235	20240215	150100	1010462090	9670	9630	9670	9630	22
236	20240215	150000	1010250150	9670	9630	9670	9630	23
237	20240215	145900	1010028620	9630	9630	9630	9630	45
238	20240215	145800	1009595270	9620	9620	9620	9620	0
239	20240215	145700	1009595270	9620	9620	9620	9620	0
240	20240215	145600	1009595270	9620	9620	9620	9620	1
241	20240215	145500	1009585650	9620	9620	9620	9620	5
242	20240215	145400	1009537550	9620	9670	9670	9620	214
243	20240215	145300	1007476620	9670	9690	9690	9600	4763
244	20240215	145200	961474610	9730	9730	9730	9730	10
245	20240215	145100	961377310	9730	9730	9730	9730	0
246	20240215	145000	961377310	9730	9730	9730	9730	28
247	20240215	144900	961104870	9750	9750	9750	9750	1
248	20240215	144800	961095120	9700	9700	9700	9700	10
249	20240215	144700	960998120	9700	9700	9700	9700	0
250	20240215	144600	960998120	9700	9700	9700	9700	141
251	20240215	144500	959630420	9700	9700	9700	9700	91
252	20240215	144400	958747720	9700	9700	9700	9700	1
253	20240215	144300	958738020	9700	9700	9700	9700	0
254	20240215	144200	958738020	9700	9700	9700	9700	2
255	20240215	144100	958718620	9750	9750	9750	9750	15
256	20240215	144000	958572370	9700	9730	9730	9700	515
257	20240215	143900	953570370	9730	9730	9730	9730	0
258	20240215	143800	953570370	9730	9730	9730	9730	218
259	20240215	143700	951449230	9740	9740	9740	9740	502
260	20240215	143600	946559750	9740	9740	9740	9740	175
261	20240215	143500	944855250	9740	9740	9740	9740	2
262	20240215	143400	944835770	9730	9730	9730	9730	0
263	20240215	143300	944835770	9730	9730	9730	9730	73
264	20240215	143200	944125480	9730	9730	9730	9730	53
265	20240215	143100	943609790	9730	9730	9730	9730	55
266	20240215	143000	943074640	9730	9740	9740	9730	562
267	20240215	142900	937600990	9740	9740	9740	9740	0
268	20240215	142800	937600990	9740	9740	9740	9740	25
269	20240215	142700	937357490	9740	9740	9740	9740	19
270	20240215	142600	937172430	9740	9740	9740	9740	19
271	20240215	142500	936987370	9740	9740	9740	9740	0
272	20240215	142400	936987370	9740	9740	9740	9730	1874
273	20240215	142300	918740170	9750	9750	9750	9750	0
274	20240215	142200	918740170	9750	9750	9750	9750	0
275	20240215	142100	918740170	9750	9750	9750	9750	0
276	20240215	142000	918740170	9750	9750	9750	9750	0
277	20240215	141900	918740170	9750	9750	9750	9750	0
278	20240215	141800	918740170	9750	9750	9750	9750	106
279	20240215	141700	917706670	9750	9750	9750	9750	0
280	20240215	141600	917706670	9750	9750	9750	9750	0
281	20240215	141500	917706670	9750	9750	9750	9750	64
282	20240215	141400	917082670	9740	9740	9740	9740	15
283	20240215	141300	916936570	9750	9750	9750	9750	56
284	20240215	141200	916390570	9750	9750	9750	9750	29
285	20240215	141100	916107820	9750	9750	9750	9750	100
286	20240215	141000	915132820	9750	9750	9750	9750	0
287	20240215	140900	915132820	9750	9740	9750	9740	26
288	20240215	140800	914879570	9750	9750	9750	9750	0
289	20240215	140700	914879570	9750	9750	9750	9750	0
290	20240215	140600	914879570	9750	9750	9750	9750	0
291	20240215	140500	914879570	9750	9750	9750	9750	0
292	20240215	140400	914879570	9750	9750	9750	9750	20
293	20240215	140300	914684570	9740	9740	9740	9740	0
294	20240215	140200	914684570	9740	9740	9740	9740	131
295	20240215	140100	913408630	9740	9750	9750	9740	20
296	20240215	140000	913213820	9740	9740	9740	9740	497
297	20240215	135900	908373040	9730	9730	9730	9730	0
298	20240215	135800	908373040	9730	9750	9750	9730	12
299	20240215	135700	908256260	9730	9730	9730	9730	0
300	20240215	135600	908256260	9730	9750	9750	9730	86
301	20240215	135500	907419460	9750	9750	9750	9750	21
302	20240215	135400	907214710	9750	9750	9750	9750	0
303	20240215	135300	907214710	9750	9750	9750	9750	1
304	20240215	135200	907204960	9730	9750	9750	9730	19
305	20240215	135100	907020010	9750	9750	9750	9750	4
306	20240215	135000	906981010	9750	9750	9750	9750	12
307	20240215	134900	906864010	9760	9760	9760	9760	0
308	20240215	134800	906864010	9760	9750	9760	9750	195
309	20240215	134700	904962750	9760	9760	9760	9760	0
310	20240215	134600	904962750	9760	9760	9760	9760	0
311	20240215	134500	904962750	9760	9760	9760	9760	1
312	20240215	134400	904952990	9750	9750	9750	9750	0
313	20240215	134300	904952990	9750	9750	9750	9750	0
314	20240215	134200	904952990	9750	9750	9750	9750	118
315	20240215	134100	903802490	9750	9750	9750	9750	1
316	20240215	134000	903792740	9720	9730	9730	9720	15
317	20240215	133900	903646930	9760	9760	9760	9760	1
318	20240215	133800	903637170	9720	9720	9720	9720	100
319	20240215	133700	902665170	9720	9720	9720	9720	5
320	20240215	133600	902616570	9720	9720	9720	9720	32
321	20240215	133500	902305530	9720	9720	9720	9720	0
322	20240215	133400	902305530	9720	9730	9730	9720	1000
323	20240215	133300	892578510	9760	9760	9760	9760	0
324	20240215	133200	892578510	9760	9760	9760	9760	0
325	20240215	133100	892578510	9760	9760	9760	9760	20
326	20240215	133000	892383310	9760	9760	9760	9760	1
327	20240215	132900	892373550	9750	9750	9750	9750	0
328	20240215	132800	892373550	9750	9750	9750	9750	1
329	20240215	132700	892363800	9730	9730	9730	9730	200
330	20240215	132600	890417800	9730	9740	9740	9730	1340
331	20240215	132500	877370800	9740	9740	9740	9740	0
332	20240215	132400	877370800	9740	9740	9740	9740	4
333	20240215	132300	877331840	9740	9740	9740	9740	16
334	20240215	132200	877176000	9740	9750	9750	9740	573
335	20240215	132100	871592270	9750	9750	9750	9750	151
336	20240215	132000	870120020	9750	9740	9750	9740	11
337	20240215	131900	870012870	9740	9740	9740	9740	15
338	20240215	131800	869866770	9740	9740	9740	9740	18
339	20240215	131700	869691450	9740	9750	9750	9740	52
340	20240215	131600	869184460	9750	9750	9750	9750	0
341	20240215	131500	869184460	9750	9750	9750	9750	412
342	20240215	131400	865167460	9750	9750	9750	9750	0
343	20240215	131300	865167460	9750	9760	9760	9750	466
344	20240215	131200	860620890	9770	9770	9770	9770	1
345	20240215	131100	860611120	9770	9770	9770	9770	58
346	20240215	131000	860044460	9770	9770	9770	9770	21
347	20240215	130900	859839290	9770	9770	9770	9770	200
348	20240215	130800	857885290	9770	9770	9770	9770	0
349	20240215	130700	857885290	9770	9770	9770	9770	1
350	20240215	130600	857875520	9770	9770	9770	9770	0
351	20240215	130500	857875520	9770	9770	9770	9770	1
352	20240215	130400	857865750	9770	9770	9770	9770	1
353	20240215	130300	857855980	9760	9760	9760	9760	503
354	20240215	130200	852946700	9760	9760	9760	9760	17
355	20240215	130100	852780780	9760	9760	9760	9760	0
356	20240215	130000	852780780	9760	9760	9760	9760	38
357	20240215	125900	852409900	9770	9770	9770	9770	50
358	20240215	125800	851921400	9760	9760	9760	9760	1
359	20240215	125700	851911640	9760	9770	9770	9760	150
360	20240215	125600	850446640	9760	9770	9780	9760	227
361	20240215	125500	848228850	9760	9760	9760	9760	0
362	20240215	125400	848228850	9760	9760	9760	9760	500
363	20240215	125300	843348850	9760	9760	9760	9760	0
364	20240215	125200	843348850	9760	9760	9760	9760	0
365	20240215	125100	843348850	9760	9760	9760	9760	293
366	20240215	125000	840489170	9760	9760	9760	9760	0
367	20240215	124900	840489170	9760	9760	9760	9760	357
368	20240215	124800	837004850	9760	9760	9760	9760	0
369	20240215	124700	837004850	9760	9760	9760	9760	0
370	20240215	124600	837004850	9760	9760	9760	9760	0
371	20240215	124500	837004850	9760	9760	9760	9760	300
372	20240215	124400	834076850	9770	9770	9770	9770	0
373	20240215	124300	834076850	9770	9770	9770	9770	0
374	20240215	124200	834076850	9770	9780	9780	9770	46
375	20240215	124100	833627410	9780	9780	9780	9780	1
376	20240215	124000	833617630	9750	9750	9750	9750	7
377	20240215	123900	833549380	9750	9750	9750	9750	0
378	20240215	123800	833549380	9750	9750	9750	9750	0
379	20240215	123700	833549380	9750	9750	9750	9750	0
380	20240215	123600	833549380	9750	9750	9750	9750	45
381	20240215	123500	833110630	9750	9760	9760	9750	108
382	20240215	123400	832057420	9760	9760	9760	9760	0
383	20240215	123300	832057420	9760	9790	9790	9760	19
384	20240215	123200	831871950	9760	9760	9760	9760	11
385	20240215	123100	831764590	9760	9760	9760	9760	101
386	20240215	123000	830778830	9760	9770	9770	9760	399
387	20240215	122900	826884270	9790	9790	9790	9790	0
388	20240215	122800	826884270	9790	9780	9790	9780	163
389	20240215	122700	825288690	9760	9760	9760	9760	0
390	20240215	122600	825288690	9760	9760	9760	9760	0
391	20240215	122500	825288690	9760	9760	9760	9760	10
392	20240215	122400	825191090	9780	9780	9780	9780	0
393	20240215	122300	825191090	9780	9780	9780	9780	0
394	20240215	122200	825191090	9780	9780	9780	9780	0
395	20240215	122100	825191090	9780	9760	9780	9760	191
396	20240215	122000	823326910	9760	9760	9760	9760	0
397	20240215	121900	823326910	9760	9760	9760	9760	108
398	20240215	121800	822272830	9760	9750	9760	9750	114
399	20240215	121700	821160330	9750	9750	9750	9750	211
400	20240215	121600	819103080	9760	9760	9760	9760	20
401	20240215	121500	818907880	9760	9750	9760	9750	30
402	20240215	121400	818615370	9750	9750	9750	9750	0
403	20240215	121300	818615370	9750	9750	9750	9750	0
404	20240215	121200	818615370	9750	9750	9750	9750	29
405	20240215	121100	818332620	9750	9760	9760	9750	393
406	20240215	121000	814500860	9760	9760	9760	9760	330
407	20240215	120900	811280060	9780	9780	9780	9780	20
408	20240215	120800	811084460	9780	9780	9780	9780	40
409	20240215	120700	810693260	9780	9770	9780	9770	290
410	20240215	120600	807858960	9780	9780	9780	9780	0
411	20240215	120500	807858960	9780	9780	9780	9780	0
412	20240215	120400	807858960	9780	9790	9790	9780	134
413	20240215	120300	806548340	9790	9790	9790	9790	1
414	20240215	120200	806538550	9780	9780	9780	9780	0
415	20240215	120100	806538550	9780	9780	9780	9780	200
416	20240215	120000	804582550	9780	9780	9780	9780	10
417	20240215	115900	804484750	9790	9790	9790	9790	5
418	20240215	115800	804435800	9800	9800	9800	9800	0
419	20240215	115700	804435800	9800	9800	9800	9800	50
420	20240215	115600	803945800	9800	9800	9800	9800	1
421	20240215	115500	803936000	9790	9790	9790	9790	0
422	20240215	115400	803936000	9790	9790	9790	9790	1
423	20240215	115300	803926210	9790	9790	9790	9790	5
424	20240215	115200	803877260	9790	9790	9790	9790	20
425	20240215	115100	803681460	9800	9800	9800	9800	1
426	20240215	115000	803671660	9780	9780	9780	9780	0
427	20240215	114900	803671660	9780	9780	9780	9780	11
428	20240215	114800	803564080	9800	9800	9800	9800	0
429	20240215	114700	803564080	9800	9800	9800	9800	2
430	20240215	114600	803544480	9800	9800	9800	9800	1
431	20240215	114500	803534680	9800	9800	9800	9800	0
432	20240215	114400	803534680	9800	9800	9800	9800	13
433	20240215	114300	803407280	9800	9800	9800	9800	0
434	20240215	114200	803407280	9800	9800	9800	9800	1
435	20240215	114100	803397480	9800	9780	9800	9780	116
436	20240215	114000	802260740	9770	9770	9770	9770	0
437	20240215	113900	802260740	9770	9770	9770	9770	3
438	20240215	113800	802231430	9770	9780	9780	9770	11
439	20240215	113700	802123940	9780	9780	9780	9780	0
440	20240215	113600	802123940	9780	9780	9780	9780	1
441	20240215	113500	802114160	9800	9800	9800	9800	1
442	20240215	113400	802104360	9810	9810	9810	9810	1
443	20240215	113300	802094550	9770	9770	9770	9770	2
444	20240215	113200	802075010	9810	9810	9810	9810	0
445	20240215	113100	802075010	9810	9810	9810	9810	10
446	20240215	113000	801976910	9810	9810	9810	9810	0
447	20240215	112900	801976910	9810	9810	9810	9810	11
448	20240215	112800	801869000	9750	9780	9780	9750	112
449	20240215	112700	800775530	9810	9780	9810	9780	907
450	20240215	112600	791883000	9780	9780	9780	9780	3
451	20240215	112500	791853660	9780	9780	9780	9780	11
452	20240215	112400	791746080	9750	9750	9750	9750	0
453	20240215	112300	791746080	9750	9750	9750	9750	9
454	20240215	112200	791658330	9770	9770	9770	9770	0
455	20240215	112100	791658330	9770	9770	9770	9770	127
456	20240215	112000	790417540	9770	9770	9770	9770	0
457	20240215	111900	790417540	9770	9770	9770	9760	92
458	20240215	111800	789519250	9770	9770	9770	9770	13
459	20240215	111700	789392240	9770	9770	9770	9770	5
460	20240215	111600	789343390	9760	9760	9760	9760	6
461	20240215	111500	789284830	9760	9780	9780	9760	220
462	20240215	111400	787133430	9810	9810	9810	9810	0
463	20240215	111300	787133430	9810	9780	9810	9760	2106
464	20240215	111200	766500930	9780	9780	9780	9780	2
465	20240215	111100	766481370	9780	9780	9780	9780	112
466	20240215	111000	765386010	9780	9780	9780	9780	5
467	20240215	110900	765337110	9780	9780	9780	9780	0
468	20240215	110800	765337110	9780	9780	9780	9780	1
469	20240215	110700	765327330	9760	9760	9760	9760	268
470	20240215	110600	762711650	9760	9790	9790	9760	20
471	20240215	110500	762516210	9770	9770	9770	9770	68
472	20240215	110400	761851850	9780	9780	9780	9780	70
473	20240215	110300	761167250	9780	9790	9790	9780	204
474	20240215	110200	759170290	9790	9790	9790	9790	31
475	20240215	110100	758866800	9800	9800	9800	9800	53
476	20240215	110000	758347400	9800	9800	9800	9800	212
477	20240215	105900	756269800	9800	9800	9810	9800	178
478	20240215	105800	754525370	9810	9810	9810	9810	34
479	20240215	105700	754191830	9800	9800	9800	9800	183
480	20240215	105600	752398430	9800	9800	9810	9800	188
481	20240215	105500	750555950	9800	9810	9810	9800	39
482	20240215	105400	750173740	9770	9770	9770	9770	200
483	20240215	105300	748219740	9820	9820	9820	9820	0
484	20240215	105200	748219740	9820	9800	9820	9800	511
485	20240215	105100	743202500	9800	9800	9800	9800	0
486	20240215	105000	743202500	9800	9800	9800	9800	592
487	20240215	104900	737400900	9770	9770	9770	9770	10
488	20240215	104800	737303200	9800	9770	9800	9770	30
489	20240215	104700	737009500	9800	9800	9800	9800	0
490	20240215	104600	737009500	9800	9790	9800	9790	250
491	20240215	104500	734560500	9770	9770	9770	9770	89
492	20240215	104400	733690970	9790	9790	9790	9790	0
493	20240215	104300	733690970	9790	9750	9790	9750	630
494	20240215	104200	727534560	9750	9750	9750	9750	0
495	20240215	104100	727534560	9750	9750	9750	9750	11
496	20240215	104000	727427310	9750	9750	9750	9750	6
497	20240215	103900	727368810	9760	9760	9760	9760	0
498	20240215	103800	727368810	9760	9760	9760	9760	1
499	20240215	103700	727359050	9770	9770	9770	9770	1
500	20240215	103600	727349280	9770	9770	9770	9770	1
501	20240215	103500	727339510	9750	9760	9760	9750	86
502	20240215	103400	726500410	9760	9760	9760	9760	8
503	20240215	103300	726422330	9760	9760	9760	9760	151
504	20240215	103200	724948570	9750	9750	9750	9750	84
505	20240215	103100	724129570	9740	9740	9740	9740	50
506	20240215	103000	723642570	9740	9710	9740	9710	67
507	20240215	102900	722991710	9710	9710	9710	9710	0
508	20240215	102800	722991710	9710	9710	9710	9710	170
509	20240215	102700	721341010	9710	9710	9710	9710	0
510	20240215	102600	721341010	9710	9710	9710	9710	16
511	20240215	102500	721185650	9710	9710	9710	9710	48
512	20240215	102400	720719570	9710	9710	9710	9710	5
513	20240215	102300	720671020	9710	9720	9720	9710	125
514	20240215	102200	719456260	9770	9770	9770	9770	0
515	20240215	102100	719456260	9770	9770	9770	9770	0
516	20240215	102000	719456260	9770	9770	9770	9770	1
517	20240215	101900	719446490	9750	9750	9770	9750	650
518	20240215	101800	713103480	9750	9750	9750	9750	0
519	20240215	101700	713103480	9750	9730	9750	9720	393
520	20240215	101600	709280360	9730	9730	9730	9730	31
521	20240215	101500	708978730	9730	9730	9730	9730	80
522	20240215	101400	708200330	9730	9730	9730	9730	10
523	20240215	101300	708103030	9730	9730	9730	9730	187
524	20240215	101200	706283520	9730	9730	9730	9730	65
525	20240215	101100	705651070	9730	9740	9750	9730	7
526	20240215	101000	705582890	9730	9730	9730	9730	3
527	20240215	100900	705553700	9730	9750	9750	9730	120
528	20240215	100800	704385720	9740	9740	9740	9740	81
529	20240215	100700	703596780	9740	9740	9740	9740	81
530	20240215	100600	702807840	9740	9740	9740	9740	35
531	20240215	100500	702466940	9740	9740	9740	9740	0
532	20240215	100400	702466940	9740	9740	9740	9740	0
533	20240215	100300	702466940	9740	9740	9740	9740	0
534	20240215	100200	702466940	9740	9750	9750	9740	100
535	20240215	100100	701492920	9740	9740	9740	9740	13
536	20240215	100000	701366300	9770	9750	9770	9750	152
537	20240215	095900	699883720	9750	9750	9750	9750	139
538	20240215	095800	698528470	9750	9740	9750	9740	21
539	20240215	095700	698323830	9740	9740	9740	9740	48
540	20240215	095600	697856310	9740	9740	9740	9740	20
541	20240215	095500	697661510	9730	9730	9730	9730	6
542	20240215	095400	697603130	9740	9700	9740	9700	26
543	20240215	095300	697350690	9690	9730	9730	9690	993
544	20240215	095200	687718060	9730	9730	9730	9730	1
545	20240215	095100	687708330	9730	9730	9730	9730	33
546	20240215	095000	687387240	9730	9730	9730	9730	76
547	20240215	094900	686647760	9730	9750	9750	9730	124
548	20240215	094800	685441160	9750	9750	9760	9750	65
549	20240215	094700	684807240	9720	9720	9720	9720	0
550	20240215	094600	684807240	9720	9720	9720	9720	230
551	20240215	094500	682571640	9720	9720	9720	9720	26
552	20240215	094400	682318920	9720	9720	9770	9720	61
553	20240215	094300	681724290	9770	9730	9770	9730	143
554	20240215	094200	680331040	9710	9720	9730	9710	1143
555	20240215	094100	669223310	9720	9730	9730	9720	473
556	20240215	094000	664622990	9730	9760	9760	9730	1002
557	20240215	093900	654850520	9760	9800	9800	9760	719
558	20240215	093800	647824630	9790	9790	9800	9790	95
559	20240215	093700	646894570	9790	9810	9810	9790	854
560	20240215	093600	638526550	9820	9800	9830	9800	434
561	20240215	093500	634272920	9800	9850	9850	9800	2018
562	20240215	093400	614417390	9850	9860	9860	9850	163
563	20240215	093300	612811830	9850	9830	9860	9830	3097
564	20240215	093200	582310630	9820	9820	9830	9820	2864
565	20240215	093100	554181150	9820	9820	9850	9820	1400
566	20240215	093000	540413960	9830	9830	9870	9820	5511
567	20240215	092900	486142020	9830	9800	9840	9800	2046
568	20240215	092800	466029080	9780	9800	9830	9780	2736
569	20240215	092700	439175980	9780	9790	9790	9770	3482
570	20240215	092600	405114890	9790	9780	9790	9770	70
571	20240215	092500	404430390	9770	9750	9820	9750	4074
572	20240215	092400	364565870	9740	9770	9770	9740	373
573	20240215	092300	360926370	9780	9730	9780	9730	2912
574	20240215	092200	332502010	9730	9690	9730	9660	1640
575	20240215	092100	316578890	9690	9670	9690	9670	1114
576	20240215	092000	305797740	9670	9660	9670	9650	828
577	20240215	091900	297795570	9660	9670	9670	9640	295
578	20240215	091800	294947450	9670	9640	9670	9640	820
579	20240215	091700	287020750	9670	9670	9670	9640	1445
580	20240215	091600	273068480	9670	9660	9690	9660	461
581	20240215	091500	268615050	9690	9700	9700	9650	529
582	20240215	091400	263507760	9670	9680	9680	9670	740
583	20240215	091300	256345930	9680	9720	9740	9680	1691
584	20240215	091200	239906220	9720	9690	9750	9690	2432
585	20240215	091100	216255260	9690	9650	9700	9650	1297
586	20240215	091000	203691290	9650	9600	9660	9600	4781
587	20240215	090900	157570690	9600	9580	9610	9580	466
588	20240215	090800	153100360	9590	9590	9590	9590	47
589	20240215	090700	152649630	9600	9580	9600	9580	382
590	20240215	090600	148987780	9590	9510	9620	9450	4821
591	20240215	090500	102989530	9480	9440	9520	9420	2882
592	20240215	090400	75620110	9450	9450	9460	9420	197
593	20240215	090300	73758620	9450	9400	9450	9400	2504
594	20240215	090200	50158540	9400	9340	9420	9340	98
595	20240215	090100	49242300	9340	9350	9350	9340	601
596	20240215	090000	43628760	9330	9420	9430	9330	4639