KissMeData/009070/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185100	588943375	4085	4085	4085	4085	1545
3	20240215	185000	588943375	4085	4085	4085	4085	0
4	20240215	184900	588943375	4085	4085	4085	4085	0
5	20240215	184800	588943375	4085	4085	4085	4085	0
6	20240215	184700	588943375	4085	4085	4085	4085	0
7	20240215	184600	588943375	4085	4085	4085	4085	0
8	20240215	184500	588943375	4085	4085	4085	4085	0
9	20240215	184400	588943375	4085	4085	4085	4085	0
10	20240215	184300	588943375	4085	4085	4085	4085	0
11	20240215	184200	588943375	4085	4085	4085	4085	0
12	20240215	184100	588943375	4085	4085	4085	4085	0
13	20240215	184000	588943375	4085	4085	4085	4085	0
14	20240215	183900	588943375	4085	4085	4085	4085	0
15	20240215	183800	588943375	4085	4085	4085	4085	0
16	20240215	183700	588943375	4085	4085	4085	4085	0
17	20240215	183600	588943375	4085	4085	4085	4085	0
18	20240215	183500	588943375	4085	4085	4085	4085	0
19	20240215	183400	588943375	4085	4085	4085	4085	0
20	20240215	183300	588943375	4085	4085	4085	4085	0
21	20240215	183200	588943375	4085	4085	4085	4085	0
22	20240215	183100	588943375	4085	4085	4085	4085	0
23	20240215	183000	588943375	4085	4085	4085	4085	0
24	20240215	182900	588943375	4085	4085	4085	4085	0
25	20240215	182800	588943375	4085	4085	4085	4085	0
26	20240215	182700	588943375	4085	4085	4085	4085	0
27	20240215	182600	588943375	4085	4085	4085	4085	0
28	20240215	182500	588943375	4085	4085	4085	4085	0
29	20240215	182400	588943375	4085	4085	4085	4085	0
30	20240215	182300	588943375	4085	4085	4085	4085	0
31	20240215	182200	588943375	4085	4085	4085	4085	0
32	20240215	182100	588943375	4085	4085	4085	4085	1545
33	20240215	182000	588943375	4085	4085	4085	4085	0
34	20240215	181900	588943375	4085	4085	4085	4085	0
35	20240215	181800	588943375	4085	4085	4085	4085	0
36	20240215	181700	588943375	4085	4085	4085	4085	0
37	20240215	181600	588943375	4085	4085	4085	4085	0
38	20240215	181500	588943375	4085	4085	4085	4085	0
39	20240215	181400	588943375	4085	4085	4085	4085	0
40	20240215	181300	588943375	4085	4085	4085	4085	0
41	20240215	181200	588943375	4085	4085	4085	4085	0
42	20240215	181100	588943375	4085	4085	4085	4085	0
43	20240215	181000	588943375	4085	4085	4085	4085	0
44	20240215	180900	588943375	4085	4085	4085	4085	0
45	20240215	180800	588943375	4085	4085	4085	4085	0
46	20240215	180700	588943375	4085	4085	4085	4085	0
47	20240215	180600	588943375	4085	4085	4085	4085	0
48	20240215	180500	588943375	4085	4085	4085	4085	0
49	20240215	180400	588943375	4085	4085	4085	4085	0
50	20240215	180300	588943375	4085	4085	4085	4085	0
51	20240215	180200	588943375	4085	4085	4085	4085	0
52	20240215	180100	588943375	4085	4085	4085	4085	0
53	20240215	180000	588943375	4085	4085	4085	4085	0
54	20240215	175900	588943375	4085	4085	4085	4085	0
55	20240215	175800	588943375	4085	4085	4085	4085	0
56	20240215	175700	588943375	4085	4085	4085	4085	0
57	20240215	175600	588943375	4085	4085	4085	4085	0
58	20240215	175500	588943375	4085	4085	4085	4085	0
59	20240215	175400	588943375	4085	4085	4085	4085	0
60	20240215	175300	588943375	4085	4085	4085	4085	0
61	20240215	175200	588943375	4085	4085	4085	4085	0
62	20240215	175100	588943375	4085	4085	4085	4085	1545
63	20240215	175000	588943375	4085	4085	4085	4085	0
64	20240215	174900	588943375	4085	4085	4085	4085	0
65	20240215	174800	588943375	4085	4085	4085	4085	0
66	20240215	174700	588943375	4085	4085	4085	4085	0
67	20240215	174600	588943375	4085	4085	4085	4085	0
68	20240215	174500	588943375	4085	4085	4085	4085	0
69	20240215	174400	588943375	4085	4085	4085	4085	0
70	20240215	174300	588943375	4085	4085	4085	4085	0
71	20240215	174200	588943375	4085	4085	4085	4085	0
72	20240215	174100	588943375	4085	4085	4085	4085	0
73	20240215	174000	588943375	4085	4085	4085	4085	0
74	20240215	173900	588943375	4085	4085	4085	4085	0
75	20240215	173800	588943375	4085	4085	4085	4085	0
76	20240215	173700	588943375	4085	4085	4085	4085	0
77	20240215	173600	588943375	4085	4085	4085	4085	0
78	20240215	173500	588943375	4085	4085	4085	4085	0
79	20240215	173400	588943375	4085	4085	4085	4085	0
80	20240215	173300	588943375	4085	4085	4085	4085	0
81	20240215	173200	588943375	4085	4085	4085	4085	0
82	20240215	173100	588943375	4085	4085	4085	4085	0
83	20240215	173000	588943375	4085	4085	4085	4085	0
84	20240215	172900	588943375	4085	4085	4085	4085	0
85	20240215	172800	588943375	4085	4085	4085	4085	0
86	20240215	172700	588943375	4085	4085	4085	4085	0
87	20240215	172600	588943375	4085	4085	4085	4085	0
88	20240215	172500	588943375	4085	4085	4085	4085	0
89	20240215	172400	588943375	4085	4085	4085	4085	0
90	20240215	172300	588943375	4085	4085	4085	4085	0
91	20240215	172200	588943375	4085	4085	4085	4085	0
92	20240215	172100	588943375	4085	4085	4085	4085	1545
93	20240215	172000	588943375	4085	4085	4085	4085	0
94	20240215	171900	588943375	4085	4085	4085	4085	0
95	20240215	171800	588943375	4085	4085	4085	4085	0
96	20240215	171700	588943375	4085	4085	4085	4085	0
97	20240215	171600	588943375	4085	4085	4085	4085	0
98	20240215	171500	588943375	4085	4085	4085	4085	0
99	20240215	171400	588943375	4085	4085	4085	4085	0
100	20240215	171300	588943375	4085	4085	4085	4085	0
101	20240215	171200	588943375	4085	4085	4085	4085	0
102	20240215	171100	588943375	4085	4085	4085	4085	0
103	20240215	171000	588943375	4085	4085	4085	4085	0
104	20240215	170900	588943375	4085	4085	4085	4085	0
105	20240215	170800	588943375	4085	4085	4085	4085	0
106	20240215	170700	588943375	4085	4085	4085	4085	0
107	20240215	170600	588943375	4085	4085	4085	4085	0
108	20240215	170500	588943375	4085	4085	4085	4085	0
109	20240215	170400	588943375	4085	4085	4085	4085	0
110	20240215	170300	588943375	4085	4085	4085	4085	0
111	20240215	170200	588943375	4085	4085	4085	4085	0
112	20240215	170100	588943375	4085	4085	4085	4085	0
113	20240215	170000	588943375	4085	4085	4085	4085	0
114	20240215	165900	588943375	4085	4085	4085	4085	0
115	20240215	165800	588943375	4085	4085	4085	4085	0
116	20240215	165700	588943375	4085	4085	4085	4085	0
117	20240215	165600	588943375	4085	4085	4085	4085	0
118	20240215	165500	588943375	4085	4085	4085	4085	0
119	20240215	165400	588943375	4085	4085	4085	4085	0
120	20240215	165300	588943375	4085	4085	4085	4085	0
121	20240215	165200	588943375	4085	4085	4085	4085	0
122	20240215	165100	588943375	4085	4085	4085	4085	1545
123	20240215	165000	588943375	4085	4085	4085	4085	0
124	20240215	164900	588943375	4085	4085	4085	4085	0
125	20240215	164800	588943375	4085	4085	4085	4085	0
126	20240215	164700	588943375	4085	4085	4085	4085	0
127	20240215	164600	588943375	4085	4085	4085	4085	0
128	20240215	164500	588943375	4085	4085	4085	4085	0
129	20240215	164400	588943375	4085	4085	4085	4085	0
130	20240215	164300	588943375	4085	4085	4085	4085	0
131	20240215	164200	588943375	4085	4085	4085	4085	0
132	20240215	164100	588943375	4085	4085	4085	4085	0
133	20240215	164000	588943375	4085	4085	4085	4085	0
134	20240215	163900	588943375	4085	4085	4085	4085	0
135	20240215	163800	588943375	4085	4085	4085	4085	0
136	20240215	163700	588943375	4085	4085	4085	4085	0
137	20240215	163600	588943375	4085	4085	4085	4085	0
138	20240215	163500	588943375	4085	4085	4085	4085	0
139	20240215	163400	588943375	4085	4085	4085	4085	0
140	20240215	163300	588943375	4085	4085	4085	4085	0
141	20240215	163200	588943375	4085	4085	4085	4085	0
142	20240215	163100	588943375	4085	4085	4085	4085	0
143	20240215	163000	588943375	4085	4085	4085	4085	0
144	20240215	162900	588943375	4085	4085	4085	4085	0
145	20240215	162800	588943375	4085	4085	4085	4085	0
146	20240215	162700	588943375	4085	4085	4085	4085	0
147	20240215	162600	588943375	4085	4085	4085	4085	0
148	20240215	162500	588943375	4085	4085	4085	4085	0
149	20240215	162400	588943375	4085	4085	4085	4085	0
150	20240215	162300	588943375	4085	4085	4085	4085	0
151	20240215	162200	588943375	4085	4085	4085	4085	0
152	20240215	162100	588943375	4085	4085	4085	4085	1545
153	20240215	162000	588943375	4085	4085	4085	4085	0
154	20240215	161900	588943375	4085	4085	4085	4085	0
155	20240215	161800	588943375	4085	4085	4085	4085	0
156	20240215	161700	588943375	4085	4085	4085	4085	0
157	20240215	161600	588943375	4085	4085	4085	4085	0
158	20240215	161500	588943375	4085	4085	4085	4085	0
159	20240215	161400	588943375	4085	4085	4085	4085	0
160	20240215	161300	588943375	4085	4085	4085	4085	0
161	20240215	161200	588943375	4085	4085	4085	4085	0
162	20240215	161100	588943375	4085	4085	4085	4085	0
163	20240215	161000	588943375	4085	4085	4085	4085	0
164	20240215	160900	588943375	4085	4085	4085	4085	0
165	20240215	160800	588943375	4085	4085	4085	4085	0
166	20240215	160700	588943375	4085	4085	4085	4085	0
167	20240215	160600	588943375	4085	4085	4085	4085	0
168	20240215	160500	588943375	4085	4085	4085	4085	0
169	20240215	160400	588943375	4085	4085	4085	4085	0
170	20240215	160300	588943375	4085	4085	4085	4085	0
171	20240215	160200	588943375	4085	4085	4085	4085	0
172	20240215	160100	588943375	4085	4085	4085	4085	0
173	20240215	160000	588943375	4085	4085	4085	4085	0
174	20240215	155900	588943375	4085	4085	4085	4085	0
175	20240215	155800	588943375	4085	4085	4085	4085	0
176	20240215	155700	588943375	4085	4085	4085	4085	0
177	20240215	155600	588943375	4085	4085	4085	4085	0
178	20240215	155500	588943375	4085	4085	4085	4085	0
179	20240215	155400	588943375	4085	4085	4085	4085	0
180	20240215	155300	588943375	4085	4085	4085	4085	0
181	20240215	155200	588943375	4085	4085	4085	4085	0
182	20240215	155100	588943375	4085	4085	4085	4085	1545
183	20240215	155000	588943375	4085	4085	4085	4085	0
184	20240215	154900	588943375	4085	4085	4085	4085	0
185	20240215	154800	588943375	4085	4085	4085	4085	0
186	20240215	154700	588943375	4085	4085	4085	4085	0
187	20240215	154600	588943375	4085	4085	4085	4085	0
188	20240215	154500	588943375	4085	4085	4085	4085	0
189	20240215	154400	588943375	4085	4085	4085	4085	0
190	20240215	154300	588943375	4085	4085	4085	4085	0
191	20240215	154200	588943375	4085	4085	4085	4085	0
192	20240215	154100	588943375	4085	4085	4085	4085	0
193	20240215	154000	588943375	4085	4085	4085	4085	0
194	20240215	153900	588943375	4085	4085	4085	4085	0
195	20240215	153800	588943375	4085	4085	4085	4085	0
196	20240215	153700	588943375	4085	4085	4085	4085	0
197	20240215	153600	588943375	4085	4085	4085	4085	0
198	20240215	153500	588943375	4085	4085	4085	4085	0
199	20240215	153400	588943375	4085	4085	4085	4085	0
200	20240215	153300	588943375	4085	4085	4085	4085	0
201	20240215	153200	588943375	4085	4085	4085	4085	0
202	20240215	153100	588943375	4085	4085	4085	4085	0
203	20240215	153000	588943375	4085	4085	4085	4085	1545
204	20240215	152900	582632050	4080	4080	4080	4080	0
205	20240215	152800	582632050	4080	4080	4080	4080	0
206	20240215	152700	582632050	4080	4080	4080	4080	0
207	20240215	152600	582632050	4080	4080	4080	4080	0
208	20240215	152500	582632050	4080	4080	4080	4080	0
209	20240215	152400	582632050	4080	4080	4080	4080	0
210	20240215	152300	582632050	4080	4080	4080	4080	0
211	20240215	152200	582632050	4080	4080	4080	4080	0
212	20240215	152100	582632050	4080	4080	4080	4080	0
213	20240215	152000	582632050	4080	4080	4080	4080	0
214	20240215	151900	582632050	4080	4075	4080	4075	43
215	20240215	151800	582456810	4075	4080	4080	4075	172
216	20240215	151700	581755410	4080	4075	4080	4075	243
217	20240215	151600	580765180	4080	4075	4080	4075	95
218	20240215	151500	580378050	4080	4080	4080	4080	0
219	20240215	151400	580378050	4080	4075	4080	4075	89
220	20240215	151300	580015370	4080	4080	4080	4080	5
221	20240215	151200	579994970	4075	4075	4075	4075	2715
222	20240215	151100	568931345	4080	4080	4080	4080	0
223	20240215	151000	568931345	4080	4080	4080	4080	0
224	20240215	150900	568931345	4080	4080	4080	4080	30
225	20240215	150800	568808945	4080	4075	4080	4075	16
226	20240215	150700	568743740	4075	4075	4075	4075	0
227	20240215	150600	568743740	4075	4075	4075	4075	113
228	20240215	150500	568283265	4075	4075	4075	4075	282
229	20240215	150400	567134115	4080	4075	4080	4075	125
230	20240215	150300	566624140	4080	4080	4080	4080	90
231	20240215	150200	566256940	4080	4070	4080	4070	559
232	20240215	150100	563979545	4080	4080	4080	4080	30
233	20240215	150000	563857145	4070	4070	4070	4070	548
234	20240215	145900	561626785	4070	4070	4080	4070	445
235	20240215	145800	559815625	4070	4075	4075	4070	34
236	20240215	145700	559677225	4075	4075	4075	4075	6
237	20240215	145600	559652775	4075	4075	4075	4075	64
238	20240215	145500	559391975	4075	4075	4075	4075	110
239	20240215	145400	558943725	4075	4075	4075	4075	7
240	20240215	145300	558915200	4075	4075	4075	4075	13
241	20240215	145200	558862225	4075	4075	4075	4075	60
242	20240215	145100	558617725	4085	4075	4085	4075	115
243	20240215	145000	558149070	4075	4085	4085	4070	299
244	20240215	144900	556931355	4075	4075	4080	4075	3631
245	20240215	144800	542135005	4075	4085	4085	4075	14
246	20240215	144700	542077945	4085	4085	4085	4085	0
247	20240215	144600	542077945	4085	4085	4085	4085	0
248	20240215	144500	542077945	4085	4085	4085	4085	20
249	20240215	144400	541996245	4085	4085	4085	4085	4
250	20240215	144300	541979905	4085	4075	4085	4075	79
251	20240215	144200	541657970	4080	4070	4080	4070	451
252	20240215	144100	539819955	4075	4075	4075	4070	1680
253	20240215	144000	532975040	4075	4075	4075	4075	36
254	20240215	143900	532828340	4070	4070	4070	4070	0
255	20240215	143800	532828340	4070	4075	4075	4070	1009
256	20240215	143700	528716745	4080	4080	4080	4080	2
257	20240215	143600	528708585	4080	4075	4080	4075	51
258	20240215	143500	528500755	4075	4085	4085	4075	75
259	20240215	143400	528194930	4085	4080	4085	4080	1291
260	20240215	143300	522923970	4080	4080	4080	4080	488
261	20240215	143200	520932930	4075	4075	4075	4075	25
262	20240215	143100	520831055	4075	4075	4075	4075	1
263	20240215	143000	520826980	4075	4075	4075	4075	38
264	20240215	142900	520672130	4075	4075	4075	4075	2
265	20240215	142800	520663980	4075	4075	4075	4075	436
266	20240215	142700	518887280	4075	4070	4075	4070	134
267	20240215	142600	518341780	4070	4075	4075	4070	35
268	20240215	142500	518199320	4075	4075	4075	4075	10
269	20240215	142400	518158570	4075	4075	4075	4075	516
270	20240215	142300	516055870	4075	4075	4075	4075	23
271	20240215	142200	515962145	4075	4075	4075	4075	1493
272	20240215	142100	509878170	4075	4080	4080	4075	89
273	20240215	142000	509515445	4075	4075	4075	4075	801
274	20240215	141900	506251370	4075	4075	4075	4075	0
275	20240215	141800	506251370	4075	4080	4080	4075	46
276	20240215	141700	506063870	4075	4075	4075	4070	1244
277	20240215	141600	501000745	4075	4075	4080	4075	2974
278	20240215	141500	488881400	4075	4085	4085	4075	1291
279	20240215	141400	483614295	4085	4090	4090	4085	6
280	20240215	141300	483589780	4075	4075	4075	4075	0
281	20240215	141200	483589780	4075	4075	4075	4075	0
282	20240215	141100	483589780	4075	4075	4075	4075	0
283	20240215	141000	483589780	4075	4075	4075	4075	0
284	20240215	140900	483589780	4075	4075	4075	4075	11
285	20240215	140800	483544955	4080	4075	4080	4075	247
286	20240215	140700	482537205	4070	4080	4080	4070	5247
287	20240215	140600	461167070	4080	4080	4080	4080	25
288	20240215	140500	461065070	4095	4090	4095	4090	2
289	20240215	140400	461056885	4090	4090	4090	4090	0
290	20240215	140300	461056885	4090	4090	4090	4090	1
291	20240215	140200	461052795	4095	4095	4095	4095	0
292	20240215	140100	461052795	4095	4085	4095	4075	17797
293	20240215	140000	388436685	4095	4095	4095	4095	0
294	20240215	135900	388436685	4095	4095	4095	4095	0
295	20240215	135800	388436685	4095	4095	4095	4095	5
296	20240215	135700	388416210	4085	4085	4085	4085	0
297	20240215	135600	388416210	4085	4095	4095	4085	2782
298	20240215	135500	377051635	4095	4095	4095	4095	0
299	20240215	135400	377051635	4095	4095	4095	4095	0
300	20240215	135300	377051635	4095	4095	4095	4095	0
301	20240215	135200	377051635	4095	4095	4095	4095	10
302	20240215	135100	377010685	4095	4095	4095	4095	99
303	20240215	135000	376605280	4095	4095	4095	4095	269
304	20240215	134900	375503725	4095	4085	4095	4085	110
305	20240215	134800	375054275	4085	4090	4090	4085	2027
306	20240215	134700	366773690	4085	4085	4085	4085	501
307	20240215	134600	364727105	4090	4090	4090	4085	527
308	20240215	134500	362573815	4090	4090	4090	4090	0
309	20240215	134400	362573815	4090	4090	4090	4090	0
310	20240215	134300	362573815	4090	4090	4090	4090	80
311	20240215	134200	362246615	4090	4090	4090	4090	0
312	20240215	134100	362246615	4090	4090	4095	4090	1711
313	20240215	134000	355248575	4090	4090	4090	4090	92
314	20240215	133900	354872295	4095	4095	4095	4095	25
315	20240215	133800	354769920	4090	4090	4090	4090	0
316	20240215	133700	354769920	4090	4090	4090	4090	0
317	20240215	133600	354769920	4090	4090	4090	4090	0
318	20240215	133500	354769920	4090	4090	4090	4090	0
319	20240215	133400	354769920	4090	4090	4090	4090	1425
320	20240215	133300	348941670	4090	4090	4090	4090	0
321	20240215	133200	348941670	4090	4090	4090	4090	127
322	20240215	133100	348422240	4090	4090	4090	4090	39
323	20240215	133000	348262730	4090	4095	4095	4090	35
324	20240215	132900	348119530	4090	4090	4090	4090	10
325	20240215	132800	348078630	4090	4090	4090	4090	2
326	20240215	132700	348070450	4085	4085	4085	4085	103
327	20240215	132600	347649695	4085	4085	4095	4085	1415
328	20240215	132500	341869320	4095	4095	4095	4095	3
329	20240215	132400	341857035	4095	4085	4095	4085	134
330	20240215	132300	341309245	4090	4090	4090	4090	111
331	20240215	132200	340855255	4090	4085	4090	4085	321
332	20240215	132100	339542370	4085	4090	4090	4085	819
333	20240215	132000	336193160	4095	4095	4095	4095	1
334	20240215	131900	336189065	4095	4095	4095	4095	10
335	20240215	131800	336148115	4095	4090	4095	4090	124
336	20240215	131700	335640905	4090	4090	4095	4090	2041
337	20240215	131600	327293210	4090	4095	4095	4090	432
338	20240215	131500	325524325	4095	4095	4095	4095	40
339	20240215	131400	325360525	4100	4100	4100	4100	300
340	20240215	131300	324130525	4100	4100	4100	4100	10
341	20240215	131200	324089525	4095	4095	4095	4095	16
342	20240215	131100	324024005	4100	4100	4100	4100	0
343	20240215	131000	324024005	4100	4100	4100	4100	2
344	20240215	130900	324015805	4095	4095	4095	4095	0
345	20240215	130800	324015805	4095	4100	4100	4095	1903
346	20240215	130700	316222930	4100	4100	4100	4100	121
347	20240215	130600	315726830	4100	4100	4100	4100	2
348	20240215	130500	315718630	4100	4100	4100	4100	910
349	20240215	130400	311987630	4100	4100	4100	4100	0
350	20240215	130300	311987630	4100	4100	4100	4100	0
351	20240215	130200	311987630	4100	4100	4100	4100	800
352	20240215	130100	308707630	4100	4100	4100	4100	0
353	20240215	130000	308707630	4100	4100	4100	4100	0
354	20240215	125900	308707630	4100	4100	4100	4100	71
355	20240215	125800	308416530	4100	4105	4105	4100	156
356	20240215	125700	307776300	4105	4105	4105	4105	0
357	20240215	125600	307776300	4105	4105	4105	4105	0
358	20240215	125500	307776300	4105	4105	4105	4105	245
359	20240215	125400	306770575	4105	4105	4105	4105	0
360	20240215	125300	306770575	4105	4105	4105	4105	0
361	20240215	125200	306770575	4105	4105	4105	4105	0
362	20240215	125100	306770575	4105	4105	4105	4105	0
363	20240215	125000	306770575	4105	4105	4105	4105	80
364	20240215	124900	306442175	4105	4105	4105	4105	0
365	20240215	124800	306442175	4105	4105	4105	4105	58
366	20240215	124700	306204085	4105	4105	4105	4105	0
367	20240215	124600	306204085	4105	4105	4105	4105	0
368	20240215	124500	306204085	4105	4105	4105	4105	10
369	20240215	124400	306163035	4105	4105	4105	4105	35
370	20240215	124300	306019360	4100	4100	4100	4100	25
371	20240215	124200	305916860	4105	4105	4105	4105	0
372	20240215	124100	305916860	4105	4105	4105	4105	1
373	20240215	124000	305912755	4105	4105	4105	4105	1
374	20240215	123900	305908650	4100	4100	4100	4100	40
375	20240215	123800	305744650	4100	4100	4100	4100	0
376	20240215	123700	305744650	4100	4100	4100	4100	0
377	20240215	123600	305744650	4100	4100	4100	4100	0
378	20240215	123500	305744650	4100	4100	4100	4100	49
379	20240215	123400	305543750	4105	4105	4105	4105	190
380	20240215	123300	304763800	4105	4105	4105	4105	413
381	20240215	123200	303068435	4110	4110	4110	4110	438
382	20240215	123100	301268255	4110	4110	4110	4110	0
383	20240215	123000	301268255	4110	4115	4115	4110	75
384	20240215	122900	300960000	4105	4105	4105	4105	0
385	20240215	122800	300960000	4105	4105	4105	4105	0
386	20240215	122700	300960000	4105	4105	4105	4105	0
387	20240215	122600	300960000	4105	4110	4110	4105	10
388	20240215	122500	300918945	4110	4110	4110	4110	0
389	20240215	122400	300918945	4110	4110	4110	4110	0
390	20240215	122300	300918945	4110	4110	4110	4110	0
391	20240215	122200	300918945	4110	4115	4115	4110	27
392	20240215	122100	300807885	4115	4120	4120	4115	806
393	20240215	122000	297491190	4120	4120	4120	4120	6
394	20240215	121900	297466470	4120	4115	4120	4115	501
395	20240215	121800	295402355	4100	4100	4100	4100	0
396	20240215	121700	295402355	4100	4100	4100	4100	0
397	20240215	121600	295402355	4100	4100	4100	4100	399
398	20240215	121500	293766455	4115	4115	4115	4115	1
399	20240215	121400	293762340	4115	4115	4115	4115	0
400	20240215	121300	293762340	4115	4115	4115	4115	1000
401	20240215	121200	289647340	4115	4100	4115	4100	288
402	20240215	121100	288466510	4095	4095	4095	4095	113
403	20240215	121000	288003775	4100	4100	4100	4100	5
404	20240215	120900	287983275	4100	4100	4100	4100	0
405	20240215	120800	287983275	4100	4100	4100	4100	0
406	20240215	120700	287983275	4100	4105	4105	4100	4383
407	20240215	120600	270011615	4110	4110	4110	4110	0
408	20240215	120500	270011615	4110	4110	4110	4110	1
409	20240215	120400	270007505	4115	4115	4115	4115	0
410	20240215	120300	270007505	4115	4115	4115	4115	0
411	20240215	120200	270007505	4115	4115	4115	4115	0
412	20240215	120100	270007505	4115	4115	4115	4115	250
413	20240215	120000	268978755	4105	4105	4105	4105	0
414	20240215	115900	268978755	4105	4105	4105	4105	0
415	20240215	115800	268978755	4105	4105	4105	4105	0
416	20240215	115700	268978755	4105	4105	4105	4105	5
417	20240215	115600	268958230	4105	4105	4105	4105	0
418	20240215	115500	268958230	4105	4105	4105	4105	0
419	20240215	115400	268958230	4105	4105	4105	4105	0
420	20240215	115300	268958230	4105	4105	4105	4105	0
421	20240215	115200	268958230	4105	4105	4105	4105	5
422	20240215	115100	268937705	4105	4105	4105	4105	0
423	20240215	115000	268937705	4105	4105	4105	4105	0
424	20240215	114900	268937705	4105	4105	4105	4105	47
425	20240215	114800	268744770	4115	4115	4115	4115	10
426	20240215	114700	268703620	4115	4115	4115	4115	0
427	20240215	114600	268703620	4115	4115	4115	4115	0
428	20240215	114500	268703620	4115	4115	4115	4115	6
429	20240215	114400	268678930	4110	4110	4110	4110	94
430	20240215	114300	268292590	4110	4110	4110	4110	0
431	20240215	114200	268292590	4110	4110	4110	4110	0
432	20240215	114100	268292590	4110	4110	4110	4110	0
433	20240215	114000	268292590	4110	4110	4110	4110	1
434	20240215	113900	268288480	4110	4110	4110	4110	0
435	20240215	113800	268288480	4110	4105	4110	4105	2
436	20240215	113700	268280265	4100	4100	4100	4100	50
437	20240215	113600	268075265	4100	4100	4100	4100	39
438	20240215	113500	267915365	4100	4100	4100	4100	633
439	20240215	113400	265320065	4100	4105	4105	4100	61
440	20240215	113300	265069775	4115	4115	4115	4115	1
441	20240215	113200	265065660	4100	4110	4110	4100	3000
442	20240215	113100	252764430	4105	4105	4105	4105	5092
443	20240215	113000	231861770	4100	4095	4100	4095	2900
444	20240215	112900	219974270	4100	4105	4105	4100	2801
445	20240215	112800	208489625	4100	4100	4100	4100	11
446	20240215	112700	208444525	4100	4100	4100	4100	1
447	20240215	112600	208440425	4100	4110	4110	4100	500
448	20240215	112500	206389960	4115	4105	4115	4105	257
449	20240215	112400	205334855	4105	4105	4105	4105	0
450	20240215	112300	205334855	4105	4115	4115	4105	123
451	20240215	112200	204829705	4115	4115	4115	4115	0
452	20240215	112100	204829705	4115	4115	4115	4115	0
453	20240215	112000	204829705	4115	4115	4115	4115	0
454	20240215	111900	204829705	4115	4115	4115	4115	0
455	20240215	111800	204829705	4115	4115	4115	4115	1
456	20240215	111700	204825590	4105	4105	4105	4105	0
457	20240215	111600	204825590	4105	4105	4105	4105	0
458	20240215	111500	204825590	4105	4095	4105	4095	5119
459	20240215	111400	183826095	4100	4105	4105	4100	2024
460	20240215	111300	175526885	4105	4105	4105	4105	250
461	20240215	111200	174500635	4105	4105	4105	4105	0
462	20240215	111100	174500635	4105	4105	4105	4105	0
463	20240215	111000	174500635	4105	4110	4110	4105	100
464	20240215	110900	174089750	4110	4115	4115	4110	25
465	20240215	110800	173986975	4110	4110	4110	4110	0
466	20240215	110700	173986975	4110	4115	4115	4110	450
467	20240215	110600	172137450	4115	4115	4115	4115	0
468	20240215	110500	172137450	4115	4120	4120	4115	25
469	20240215	110400	172034475	4120	4120	4120	4120	3
470	20240215	110300	172022115	4120	4120	4120	4120	0
471	20240215	110200	172022115	4120	4120	4120	4120	0
472	20240215	110100	172022115	4120	4120	4120	4120	2
473	20240215	110000	172013875	4120	4120	4120	4120	0
474	20240215	105900	172013875	4120	4120	4120	4120	14
475	20240215	105800	171956195	4110	4115	4115	4110	10
476	20240215	105700	171915090	4110	4110	4110	4110	0
477	20240215	105600	171915090	4110	4110	4110	4110	0
478	20240215	105500	171915090	4110	4110	4110	4110	0
479	20240215	105400	171915090	4110	4110	4110	4110	0
480	20240215	105300	171915090	4110	4110	4110	4110	5
481	20240215	105200	171894540	4110	4110	4110	4110	0
482	20240215	105100	171894540	4110	4115	4115	4110	2
483	20240215	105000	171886315	4120	4120	4120	4120	0
484	20240215	104900	171886315	4120	4120	4120	4120	50
485	20240215	104800	171680315	4120	4120	4120	4120	0
486	20240215	104700	171680315	4120	4115	4120	4115	62
487	20240215	104600	171425175	4120	4120	4120	4120	0
488	20240215	104500	171425175	4120	4120	4120	4120	2
489	20240215	104400	171416935	4120	4120	4120	4120	0
490	20240215	104300	171416935	4120	4120	4120	4120	1
491	20240215	104200	171412815	4115	4115	4115	4115	2
492	20240215	104100	171404585	4115	4115	4115	4115	0
493	20240215	104000	171404585	4115	4115	4115	4115	0
494	20240215	103900	171404585	4115	4115	4115	4115	0
495	20240215	103800	171404585	4115	4115	4115	4115	40
496	20240215	103700	171239985	4115	4115	4115	4115	1
497	20240215	103600	171235870	4115	4115	4115	4115	0
498	20240215	103500	171235870	4115	4115	4115	4115	0
499	20240215	103400	171235870	4115	4115	4115	4115	0
500	20240215	103300	171235870	4115	4115	4115	4115	0
501	20240215	103200	171235870	4115	4115	4115	4115	0
502	20240215	103100	171235870	4115	4115	4115	4115	2
503	20240215	103000	171227640	4100	4100	4100	4100	0
504	20240215	102900	171227640	4100	4100	4100	4100	2
505	20240215	102800	171219440	4100	4105	4105	4100	227
506	20240215	102700	170287740	4105	4105	4105	4105	0
507	20240215	102600	170287740	4105	4105	4105	4105	0
508	20240215	102500	170287740	4105	4105	4105	4105	1
509	20240215	102400	170283635	4105	4105	4105	4105	6
510	20240215	102300	170259005	4105	4105	4105	4105	8
511	20240215	102200	170226165	4105	4110	4110	4105	104
512	20240215	102100	169798745	4115	4115	4115	4115	50
513	20240215	102000	169592995	4115	4115	4115	4115	1
514	20240215	101900	169588880	4100	4100	4100	4100	0
515	20240215	101800	169588880	4100	4100	4100	4100	0
516	20240215	101700	169588880	4100	4100	4100	4100	0
517	20240215	101600	169588880	4100	4100	4100	4100	0
518	20240215	101500	169588880	4100	4100	4100	4100	0
519	20240215	101400	169588880	4100	4100	4100	4100	0
520	20240215	101300	169588880	4100	4100	4100	4100	522
521	20240215	101200	167448680	4095	4095	4095	4095	0
522	20240215	101100	167448680	4095	4095	4095	4095	0
523	20240215	101000	167448680	4095	4100	4100	4095	541
524	20240215	100900	165230765	4100	4100	4100	4100	0
525	20240215	100800	165230765	4100	4105	4105	4100	1370
526	20240215	100700	159611745	4105	4105	4105	4100	58
527	20240215	100600	159373895	4110	4110	4110	4110	2
528	20240215	100500	159365675	4115	4115	4115	4115	73
529	20240215	100400	159065280	4120	4120	4120	4120	0
530	20240215	100300	159065280	4120	4120	4120	4120	0
531	20240215	100200	159065280	4120	4120	4120	4120	50
532	20240215	100100	158859280	4120	4120	4120	4120	0
533	20240215	100000	158859280	4120	4120	4120	4120	0
534	20240215	095900	158859280	4120	4120	4120	4120	0
535	20240215	095800	158859280	4120	4120	4120	4120	0
536	20240215	095700	158859280	4120	4120	4120	4120	1
537	20240215	095600	158855160	4095	4095	4095	4095	0
538	20240215	095500	158855160	4095	4120	4120	4095	6502
539	20240215	095400	132201515	4110	4110	4110	4110	0
540	20240215	095300	132201515	4110	4110	4110	4110	0
541	20240215	095200	132201515	4110	4110	4110	4110	1
542	20240215	095100	132197405	4110	4110	4110	4110	409
543	20240215	095000	130516415	4110	4110	4110	4110	0
544	20240215	094900	130516415	4110	4110	4110	4110	0
545	20240215	094800	130516415	4110	4110	4110	4110	78
546	20240215	094700	130195835	4105	4105	4105	4105	31
547	20240215	094600	130068580	4110	4110	4110	4110	121
548	20240215	094500	129571270	4110	4115	4115	4110	462
549	20240215	094400	127672395	4115	4125	4125	4115	16
550	20240215	094300	127606545	4110	4110	4110	4110	0
551	20240215	094200	127606545	4110	4110	4110	4110	0
552	20240215	094100	127606545	4110	4110	4110	4110	50
553	20240215	094000	127401045	4110	4110	4110	4110	0
554	20240215	093900	127401045	4110	4110	4110	4110	687
555	20240215	093800	124577475	4110	4115	4115	4110	444
556	20240215	093700	122752285	4130	4130	4130	4130	0
557	20240215	093600	122752285	4130	4130	4130	4130	0
558	20240215	093500	122752285	4130	4130	4130	4130	1
559	20240215	093400	122748155	4130	4110	4130	4110	926
560	20240215	093300	118935000	4110	4110	4125	4110	295
561	20240215	093200	117721800	4110	4110	4110	4110	87
562	20240215	093100	117364230	4110	4110	4110	4110	89
563	20240215	093000	116998440	4110	4095	4110	4095	1783
564	20240215	092900	109688370	4095	4095	4095	4090	496
565	20240215	092800	107657435	4095	4095	4100	4095	253
566	20240215	092700	106621135	4100	4100	4100	4100	0
567	20240215	092600	106621135	4100	4100	4100	4100	44
568	20240215	092500	106440735	4100	4110	4110	4100	167
569	20240215	092400	105755555	4100	4100	4100	4100	1
570	20240215	092300	105751455	4100	4100	4100	4100	1500
571	20240215	092200	99601455	4125	4105	4125	4100	431
572	20240215	092100	97830495	4105	4110	4110	4105	70
573	20240215	092000	97543120	4125	4125	4125	4125	0
574	20240215	091900	97543120	4125	4125	4125	4125	51
575	20240215	091800	97332745	4125	4125	4125	4125	0
576	20240215	091700	97332745	4125	4105	4125	4070	7151
577	20240215	091600	68134200	4130	4125	4130	4100	2002
578	20240215	091500	59918490	4120	4120	4120	4120	19
579	20240215	091400	59840210	4110	4120	4120	4105	2801
580	20240215	091300	48328910	4120	4130	4130	4120	2627
581	20240215	091200	37500830	4130	4130	4130	4130	75
582	20240215	091100	37191080	4130	4130	4130	4125	831
583	20240215	091000	33759165	4130	4150	4150	4130	857
584	20240215	090900	30208670	4150	4150	4150	4150	0
585	20240215	090800	30208670	4150	4150	4150	4150	1
586	20240215	090700	30204520	4140	4140	4140	4140	70
587	20240215	090600	29914720	4140	4140	4140	4135	226
588	20240215	090500	28979335	4140	4140	4140	4140	384
589	20240215	090400	27389575	4145	4150	4150	4145	970
590	20240215	090300	23368550	4150	4150	4165	4145	2897
591	20240215	090200	11346465	4145	4145	4145	4145	139
592	20240215	090100	10770310	4145	4150	4150	4145	1096
593	20240215	090000	6224985	4155	4155	4165	4155	1498