KissMeData/014530/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185900	710430600	4050	4050	4050	4050	1847
3	20240215	185800	710430600	4050	4050	4050	4050	0
4	20240215	185700	710430600	4050	4050	4050	4050	0
5	20240215	185600	710430600	4050	4050	4050	4050	0
6	20240215	185500	710430600	4050	4050	4050	4050	0
7	20240215	185400	710430600	4050	4050	4050	4050	0
8	20240215	185300	710430600	4050	4050	4050	4050	0
9	20240215	185200	710430600	4050	4050	4050	4050	0
10	20240215	185100	710430600	4050	4050	4050	4050	0
11	20240215	185000	710430600	4050	4050	4050	4050	0
12	20240215	184900	710430600	4050	4050	4050	4050	0
13	20240215	184800	710430600	4050	4050	4050	4050	0
14	20240215	184700	710430600	4050	4050	4050	4050	0
15	20240215	184600	710430600	4050	4050	4050	4050	0
16	20240215	184500	710430600	4050	4050	4050	4050	0
17	20240215	184400	710430600	4050	4050	4050	4050	0
18	20240215	184300	710430600	4050	4050	4050	4050	0
19	20240215	184200	710430600	4050	4050	4050	4050	0
20	20240215	184100	710430600	4050	4050	4050	4050	0
21	20240215	184000	710430600	4050	4050	4050	4050	0
22	20240215	183900	710430600	4050	4050	4050	4050	0
23	20240215	183800	710430600	4050	4050	4050	4050	0
24	20240215	183700	710430600	4050	4050	4050	4050	0
25	20240215	183600	710430600	4050	4050	4050	4050	0
26	20240215	183500	710430600	4050	4050	4050	4050	0
27	20240215	183400	710430600	4050	4050	4050	4050	0
28	20240215	183300	710430600	4050	4050	4050	4050	0
29	20240215	183200	710430600	4050	4050	4050	4050	0
30	20240215	183100	710430600	4050	4050	4050	4050	0
31	20240215	183000	710430600	4050	4050	4050	4050	0
32	20240215	182900	710430600	4050	4050	4050	4050	1847
33	20240215	182800	710430600	4050	4050	4050	4050	0
34	20240215	182700	710430600	4050	4050	4050	4050	0
35	20240215	182600	710430600	4050	4050	4050	4050	0
36	20240215	182500	710430600	4050	4050	4050	4050	0
37	20240215	182400	710430600	4050	4050	4050	4050	0
38	20240215	182300	710430600	4050	4050	4050	4050	0
39	20240215	182200	710430600	4050	4050	4050	4050	0
40	20240215	182100	710430600	4050	4050	4050	4050	0
41	20240215	182000	710430600	4050	4050	4050	4050	0
42	20240215	181900	710430600	4050	4050	4050	4050	0
43	20240215	181800	710430600	4050	4050	4050	4050	0
44	20240215	181700	710430600	4050	4050	4050	4050	0
45	20240215	181600	710430600	4050	4050	4050	4050	0
46	20240215	181500	710430600	4050	4050	4050	4050	0
47	20240215	181400	710430600	4050	4050	4050	4050	0
48	20240215	181300	710430600	4050	4050	4050	4050	0
49	20240215	181200	710430600	4050	4050	4050	4050	0
50	20240215	181100	710430600	4050	4050	4050	4050	0
51	20240215	181000	710430600	4050	4050	4050	4050	0
52	20240215	180900	710430600	4050	4050	4050	4050	0
53	20240215	180800	710430600	4050	4050	4050	4050	0
54	20240215	180700	710430600	4050	4050	4050	4050	0
55	20240215	180600	710430600	4050	4050	4050	4050	0
56	20240215	180500	710430600	4050	4050	4050	4050	0
57	20240215	180400	710430600	4050	4050	4050	4050	0
58	20240215	180300	710430600	4050	4050	4050	4050	0
59	20240215	180200	710430600	4050	4050	4050	4050	0
60	20240215	180100	710430600	4050	4050	4050	4050	0
61	20240215	180000	710430600	4050	4050	4050	4050	0
62	20240215	175900	710430600	4050	4050	4050	4050	1847
63	20240215	175800	710430600	4050	4050	4050	4050	0
64	20240215	175700	710430600	4050	4050	4050	4050	0
65	20240215	175600	710430600	4050	4050	4050	4050	0
66	20240215	175500	710430600	4050	4050	4050	4050	0
67	20240215	175400	710430600	4050	4050	4050	4050	0
68	20240215	175300	710430600	4050	4050	4050	4050	0
69	20240215	175200	710430600	4050	4050	4050	4050	0
70	20240215	175100	710430600	4050	4050	4050	4050	0
71	20240215	175000	710430600	4050	4050	4050	4050	0
72	20240215	174900	710430600	4050	4050	4050	4050	0
73	20240215	174800	710430600	4050	4050	4050	4050	0
74	20240215	174700	710430600	4050	4050	4050	4050	0
75	20240215	174600	710430600	4050	4050	4050	4050	0
76	20240215	174500	710430600	4050	4050	4050	4050	0
77	20240215	174400	710430600	4050	4050	4050	4050	0
78	20240215	174300	710430600	4050	4050	4050	4050	0
79	20240215	174200	710430600	4050	4050	4050	4050	0
80	20240215	174100	710430600	4050	4050	4050	4050	0
81	20240215	174000	710430600	4050	4050	4050	4050	0
82	20240215	173900	710430600	4050	4050	4050	4050	0
83	20240215	173800	710430600	4050	4050	4050	4050	0
84	20240215	173700	710430600	4050	4050	4050	4050	0
85	20240215	173600	710430600	4050	4050	4050	4050	0
86	20240215	173500	710430600	4050	4050	4050	4050	0
87	20240215	173400	710430600	4050	4050	4050	4050	0
88	20240215	173300	710430600	4050	4050	4050	4050	0
89	20240215	173200	710430600	4050	4050	4050	4050	0
90	20240215	173100	710430600	4050	4050	4050	4050	0
91	20240215	173000	710430600	4050	4050	4050	4050	0
92	20240215	172900	710430600	4050	4050	4050	4050	1847
93	20240215	172800	710430600	4050	4050	4050	4050	0
94	20240215	172700	710430600	4050	4050	4050	4050	0
95	20240215	172600	710430600	4050	4050	4050	4050	0
96	20240215	172500	710430600	4050	4050	4050	4050	0
97	20240215	172400	710430600	4050	4050	4050	4050	0
98	20240215	172300	710430600	4050	4050	4050	4050	0
99	20240215	172200	710430600	4050	4050	4050	4050	0
100	20240215	172100	710430600	4050	4050	4050	4050	0
101	20240215	172000	710430600	4050	4050	4050	4050	0
102	20240215	171900	710430600	4050	4050	4050	4050	0
103	20240215	171800	710430600	4050	4050	4050	4050	0
104	20240215	171700	710430600	4050	4050	4050	4050	0
105	20240215	171600	710430600	4050	4050	4050	4050	0
106	20240215	171500	710430600	4050	4050	4050	4050	0
107	20240215	171400	710430600	4050	4050	4050	4050	0
108	20240215	171300	710430600	4050	4050	4050	4050	0
109	20240215	171200	710430600	4050	4050	4050	4050	0
110	20240215	171100	710430600	4050	4050	4050	4050	0
111	20240215	171000	710430600	4050	4050	4050	4050	0
112	20240215	170900	710430600	4050	4050	4050	4050	0
113	20240215	170800	710430600	4050	4050	4050	4050	0
114	20240215	170700	710430600	4050	4050	4050	4050	0
115	20240215	170600	710430600	4050	4050	4050	4050	0
116	20240215	170500	710430600	4050	4050	4050	4050	0
117	20240215	170400	710430600	4050	4050	4050	4050	0
118	20240215	170300	710430600	4050	4050	4050	4050	0
119	20240215	170200	710430600	4050	4050	4050	4050	0
120	20240215	170100	710430600	4050	4050	4050	4050	0
121	20240215	170000	710430600	4050	4050	4050	4050	0
122	20240215	165900	710430600	4050	4050	4050	4050	1847
123	20240215	165800	710430600	4050	4050	4050	4050	0
124	20240215	165700	710430600	4050	4050	4050	4050	0
125	20240215	165600	710430600	4050	4050	4050	4050	0
126	20240215	165500	710430600	4050	4050	4050	4050	0
127	20240215	165400	710430600	4050	4050	4050	4050	0
128	20240215	165300	710430600	4050	4050	4050	4050	0
129	20240215	165200	710430600	4050	4050	4050	4050	0
130	20240215	165100	710430600	4050	4050	4050	4050	0
131	20240215	165000	710430600	4050	4050	4050	4050	0
132	20240215	164900	710430600	4050	4050	4050	4050	0
133	20240215	164800	710430600	4050	4050	4050	4050	0
134	20240215	164700	710430600	4050	4050	4050	4050	0
135	20240215	164600	710430600	4050	4050	4050	4050	0
136	20240215	164500	710430600	4050	4050	4050	4050	0
137	20240215	164400	710430600	4050	4050	4050	4050	0
138	20240215	164300	710430600	4050	4050	4050	4050	0
139	20240215	164200	710430600	4050	4050	4050	4050	0
140	20240215	164100	710430600	4050	4050	4050	4050	0
141	20240215	164000	710430600	4050	4050	4050	4050	0
142	20240215	163900	710430600	4050	4050	4050	4050	0
143	20240215	163800	710430600	4050	4050	4050	4050	0
144	20240215	163700	710430600	4050	4050	4050	4050	0
145	20240215	163600	710430600	4050	4050	4050	4050	0
146	20240215	163500	710430600	4050	4050	4050	4050	0
147	20240215	163400	710430600	4050	4050	4050	4050	0
148	20240215	163300	710430600	4050	4050	4050	4050	0
149	20240215	163200	710430600	4050	4050	4050	4050	0
150	20240215	163100	710430600	4050	4050	4050	4050	0
151	20240215	163000	710430600	4050	4050	4050	4050	0
152	20240215	162900	710430600	4050	4050	4050	4050	1847
153	20240215	162800	710430600	4050	4050	4050	4050	0
154	20240215	162700	710430600	4050	4050	4050	4050	0
155	20240215	162600	710430600	4050	4050	4050	4050	0
156	20240215	162500	710430600	4050	4050	4050	4050	0
157	20240215	162400	710430600	4050	4050	4050	4050	0
158	20240215	162300	710430600	4050	4050	4050	4050	0
159	20240215	162200	710430600	4050	4050	4050	4050	0
160	20240215	162100	710430600	4050	4050	4050	4050	0
161	20240215	162000	710430600	4050	4050	4050	4050	0
162	20240215	161900	710430600	4050	4050	4050	4050	0
163	20240215	161800	710430600	4050	4050	4050	4050	0
164	20240215	161700	710430600	4050	4050	4050	4050	0
165	20240215	161600	710430600	4050	4050	4050	4050	0
166	20240215	161500	710430600	4050	4050	4050	4050	0
167	20240215	161400	710430600	4050	4050	4050	4050	0
168	20240215	161300	710430600	4050	4050	4050	4050	0
169	20240215	161200	710430600	4050	4050	4050	4050	0
170	20240215	161100	710430600	4050	4050	4050	4050	0
171	20240215	161000	710430600	4050	4050	4050	4050	0
172	20240215	160900	710430600	4050	4050	4050	4050	0
173	20240215	160800	710430600	4050	4050	4050	4050	0
174	20240215	160700	710430600	4050	4050	4050	4050	0
175	20240215	160600	710430600	4050	4050	4050	4050	0
176	20240215	160500	710430600	4050	4050	4050	4050	0
177	20240215	160400	710430600	4050	4050	4050	4050	0
178	20240215	160300	710430600	4050	4050	4050	4050	0
179	20240215	160200	710430600	4050	4050	4050	4050	0
180	20240215	160100	710430600	4050	4050	4050	4050	0
181	20240215	160000	710430600	4050	4050	4050	4050	0
182	20240215	155900	710430600	4050	4050	4050	4050	1847
183	20240215	155800	710430600	4050	4050	4050	4050	0
184	20240215	155700	710430600	4050	4050	4050	4050	0
185	20240215	155600	710430600	4050	4050	4050	4050	0
186	20240215	155500	710430600	4050	4050	4050	4050	0
187	20240215	155400	710430600	4050	4050	4050	4050	0
188	20240215	155300	710430600	4050	4050	4050	4050	0
189	20240215	155200	710430600	4050	4050	4050	4050	0
190	20240215	155100	710430600	4050	4050	4050	4050	0
191	20240215	155000	710430600	4050	4050	4050	4050	0
192	20240215	154900	710430600	4050	4050	4050	4050	0
193	20240215	154800	710430600	4050	4050	4050	4050	0
194	20240215	154700	710430600	4050	4050	4050	4050	0
195	20240215	154600	710430600	4050	4050	4050	4050	0
196	20240215	154500	710430600	4050	4050	4050	4050	0
197	20240215	154400	710430600	4050	4050	4050	4050	0
198	20240215	154300	710430600	4050	4050	4050	4050	0
199	20240215	154200	710430600	4050	4050	4050	4050	0
200	20240215	154100	710430600	4050	4050	4050	4050	0
201	20240215	154000	710430600	4050	4050	4050	4050	0
202	20240215	153900	710430600	4050	4050	4050	4050	0
203	20240215	153800	710430600	4050	4050	4050	4050	0
204	20240215	153700	710430600	4050	4050	4050	4050	0
205	20240215	153600	710430600	4050	4050	4050	4050	0
206	20240215	153500	710430600	4050	4050	4050	4050	0
207	20240215	153400	710430600	4050	4050	4050	4050	0
208	20240215	153300	710430600	4050	4050	4050	4050	0
209	20240215	153200	710430600	4050	4050	4050	4050	0
210	20240215	153100	710430600	4050	4050	4050	4050	0
211	20240215	153000	710430600	4050	4050	4050	4050	1847
212	20240215	152900	702950250	4055	4055	4055	4055	0
213	20240215	152800	702950250	4055	4055	4055	4055	0
214	20240215	152700	702950250	4055	4055	4055	4055	0
215	20240215	152600	702950250	4055	4055	4055	4055	0
216	20240215	152500	702950250	4055	4055	4055	4055	0
217	20240215	152400	702950250	4055	4055	4055	4055	0
218	20240215	152300	702950250	4055	4055	4055	4055	0
219	20240215	152200	702950250	4055	4055	4055	4055	0
220	20240215	152100	702950250	4055	4055	4055	4055	0
221	20240215	152000	702950250	4055	4055	4055	4055	0
222	20240215	151900	702950250	4055	4055	4060	4050	125
223	20240215	151800	702443975	4050	4050	4050	4050	37
224	20240215	151700	702294125	4050	4050	4050	4050	0
225	20240215	151600	702294125	4050	4055	4055	4050	532
226	20240215	151500	700139520	4055	4050	4055	4050	313
227	20240215	151400	698871820	4050	4050	4050	4050	0
228	20240215	151300	698871820	4050	4050	4050	4050	1
229	20240215	151200	698867770	4050	4055	4055	4050	1411
230	20240215	151100	693153135	4055	4055	4055	4055	82
231	20240215	151000	692820625	4055	4060	4060	4055	260
232	20240215	150900	691765325	4060	4060	4060	4060	25
233	20240215	150800	691663825	4060	4060	4060	4060	50
234	20240215	150700	691460825	4060	4060	4060	4060	19
235	20240215	150600	691383685	4060	4060	4060	4060	53
236	20240215	150500	691168505	4050	4050	4050	4050	0
237	20240215	150400	691168505	4050	4050	4050	4050	16
238	20240215	150300	691103705	4060	4060	4060	4060	0
239	20240215	150200	691103705	4060	4055	4060	4050	583
240	20240215	150100	688740940	4060	4060	4060	4060	0
241	20240215	150000	688740940	4060	4060	4060	4060	0
242	20240215	145900	688740940	4060	4060	4060	4060	0
243	20240215	145800	688740940	4060	4060	4060	4060	600
244	20240215	145700	686304940	4060	4060	4060	4060	0
245	20240215	145600	686304940	4060	4060	4060	4060	300
246	20240215	145500	685086940	4050	4050	4050	4050	580
247	20240215	145400	682737940	4050	4050	4050	4050	40
248	20240215	145300	682575940	4050	4050	4050	4050	350
249	20240215	145200	681158440	4050	4050	4050	4050	100
250	20240215	145100	680753440	4060	4060	4060	4060	98
251	20240215	145000	680355560	4045	4045	4045	4045	1400
252	20240215	144900	674692560	4045	4045	4045	4045	4
253	20240215	144800	674676380	4045	4050	4050	4045	2000
254	20240215	144700	666584105	4060	4060	4060	4060	0
255	20240215	144600	666584105	4060	4060	4060	4060	1
256	20240215	144500	666580045	4050	4050	4050	4050	137
257	20240215	144400	666025195	4050	4050	4050	4050	427
258	20240215	144300	664295845	4055	4055	4055	4055	0
259	20240215	144200	664295845	4055	4060	4060	4055	602
260	20240215	144100	661854225	4060	4060	4060	4060	100
261	20240215	144000	661448225	4060	4060	4060	4060	0
262	20240215	143900	661448225	4060	4060	4060	4060	0
263	20240215	143800	661448225	4060	4060	4060	4060	1084
264	20240215	143700	657047185	4060	4065	4065	4060	1015
265	20240215	143600	652926210	4065	4065	4065	4065	0
266	20240215	143500	652926210	4065	4060	4065	4060	205
267	20240215	143400	652092910	4060	4060	4060	4060	101
268	20240215	143300	651682850	4060	4060	4060	4060	0
269	20240215	143200	651682850	4060	4060	4060	4060	3
270	20240215	143100	651670670	4060	4060	4060	4060	300
271	20240215	143000	650452670	4055	4055	4055	4055	529
272	20240215	142900	648307575	4045	4045	4045	4045	242
273	20240215	142800	647328685	4055	4045	4055	4045	499
274	20240215	142700	645309240	4045	4050	4050	4045	300
275	20240215	142600	644094635	4050	4050	4050	4050	80
276	20240215	142500	643770635	4045	4045	4045	4045	0
277	20240215	142400	643770635	4045	4045	4045	4045	0
278	20240215	142300	643770635	4045	4045	4045	4045	0
279	20240215	142200	643770635	4045	4045	4045	4045	80
280	20240215	142100	643447035	4045	4045	4045	4045	21
281	20240215	142000	643362090	4055	4050	4055	4045	711
282	20240215	141900	640483055	4050	4050	4050	4050	0
283	20240215	141800	640483055	4050	4050	4050	4050	0
284	20240215	141700	640483055	4050	4050	4050	4050	100
285	20240215	141600	640078055	4050	4050	4050	4050	0
286	20240215	141500	640078055	4050	4050	4050	4050	158
287	20240215	141400	639438155	4025	4040	4050	4025	30513
288	20240215	141300	516423790	4040	4045	4045	4040	5874
289	20240215	141200	492683625	4050	4050	4050	4050	0
290	20240215	141100	492683625	4050	4050	4050	4050	33
291	20240215	141000	492549975	4050	4045	4050	4040	2638
292	20240215	140900	481879880	4045	4045	4045	4045	50
293	20240215	140800	481677630	4045	4045	4045	4045	430
294	20240215	140700	479938280	4045	4045	4045	4045	100
295	20240215	140600	479533780	4045	4045	4045	4045	400
296	20240215	140500	477915780	4045	4045	4045	4045	0
297	20240215	140400	477915780	4045	4045	4045	4045	1
298	20240215	140300	477911735	4045	4045	4045	4045	0
299	20240215	140200	477911735	4045	4045	4045	4045	335
300	20240215	140100	476556660	4045	4045	4045	4045	0
301	20240215	140000	476556660	4045	4045	4045	4045	130
302	20240215	135900	476030810	4045	4055	4055	4045	9588
303	20240215	135800	437192700	4060	4060	4060	4060	0
304	20240215	135700	437192700	4060	4060	4060	4060	12
305	20240215	135600	437143980	4060	4060	4060	4060	142
306	20240215	135500	436567460	4055	4060	4060	4055	103
307	20240215	135400	436149780	4060	4060	4060	4060	16
308	20240215	135300	436084820	4060	4060	4060	4060	484
309	20240215	135200	434119780	4060	4060	4060	4060	750
310	20240215	135100	431074780	4055	4055	4055	4055	0
311	20240215	135000	431074780	4055	4055	4055	4055	0
312	20240215	134900	431074780	4055	4055	4055	4055	27
313	20240215	134800	430965295	4060	4070	4070	4055	5364
314	20240215	134700	409182605	4070	4070	4070	4070	0
315	20240215	134600	409182605	4070	4065	4070	4065	8
316	20240215	134500	409150050	4065	4065	4065	4065	0
317	20240215	134400	409150050	4065	4065	4070	4065	7
318	20240215	134300	409121575	4065	4065	4065	4065	2
319	20240215	134200	409113445	4065	4065	4065	4065	69
320	20240215	134100	408832960	4065	4065	4065	4065	1
321	20240215	134000	408828895	4065	4065	4065	4065	1
322	20240215	133900	408824830	4065	4065	4065	4065	1
323	20240215	133800	408820765	4060	4060	4060	4060	0
324	20240215	133700	408820765	4060	4060	4060	4060	0
325	20240215	133600	408820765	4060	4060	4060	4060	13
326	20240215	133500	408767985	4060	4065	4065	4060	351
327	20240215	133400	407341230	4065	4065	4065	4065	0
328	20240215	133300	407341230	4065	4065	4065	4065	0
329	20240215	133200	407341230	4065	4065	4065	4065	1
330	20240215	133100	407337165	4065	4065	4065	4065	3
331	20240215	133000	407324970	4065	4065	4065	4060	38
332	20240215	132900	407170505	4065	4070	4070	4065	46
333	20240215	132800	406983290	4070	4070	4070	4070	10
334	20240215	132700	406942590	4060	4060	4060	4060	0
335	20240215	132600	406942590	4060	4065	4065	4060	2115
336	20240215	132500	398345220	4065	4065	4065	4065	0
337	20240215	132400	398345220	4065	4065	4065	4065	0
338	20240215	132300	398345220	4065	4065	4065	4065	0
339	20240215	132200	398345220	4065	4065	4065	4065	1
340	20240215	132100	398341155	4065	4065	4065	4065	21
341	20240215	132000	398255790	4065	4065	4065	4065	17
342	20240215	131900	398186685	4065	4065	4065	4065	27
343	20240215	131800	398076930	4070	4065	4070	4065	442
344	20240215	131700	396280075	4070	4070	4070	4070	301
345	20240215	131600	395055005	4075	4075	4075	4075	0
346	20240215	131500	395055005	4075	4075	4075	4075	0
347	20240215	131400	395055005	4075	4075	4075	4060	52
348	20240215	131300	394843120	4075	4075	4075	4075	0
349	20240215	131200	394843120	4075	4075	4075	4075	0
350	20240215	131100	394843120	4075	4075	4075	4075	0
351	20240215	131000	394843120	4075	4075	4075	4075	0
352	20240215	130900	394843120	4075	4060	4075	4060	2373
353	20240215	130800	385178740	4075	4075	4075	4075	9
354	20240215	130700	385142065	4075	4060	4075	4060	201
355	20240215	130600	384325990	4060	4060	4060	4060	0
356	20240215	130500	384325990	4060	4060	4060	4060	199
357	20240215	130400	383518050	4060	4055	4060	4055	446
358	20240215	130300	381708290	4060	4060	4060	4060	1000
359	20240215	130200	377648290	4055	4055	4055	4055	2
360	20240215	130100	377640180	4055	4055	4055	4055	1153
361	20240215	130000	372964765	4055	4055	4055	4055	400
362	20240215	125900	371342765	4055	4055	4055	4055	100
363	20240215	125800	370937265	4055	4055	4055	4055	200
364	20240215	125700	370126265	4055	4055	4055	4055	10
365	20240215	125600	370085715	4055	4055	4055	4050	3167
366	20240215	125500	357244030	4060	4060	4060	4060	0
367	20240215	125400	357244030	4060	4060	4060	4055	1616
368	20240215	125300	350683515	4060	4060	4060	4060	565
369	20240215	125200	348389615	4060	4060	4060	4060	3
370	20240215	125100	348377435	4060	4060	4060	4060	0
371	20240215	125000	348377435	4060	4060	4060	4060	0
372	20240215	124900	348377435	4060	4060	4060	4060	9
373	20240215	124800	348340895	4060	4060	4060	4060	0
374	20240215	124700	348340895	4060	4060	4060	4060	161
375	20240215	124600	347687235	4060	4060	4060	4060	0
376	20240215	124500	347687235	4060	4060	4060	4060	88
377	20240215	124400	347329955	4065	4065	4065	4065	200
378	20240215	124300	346516955	4065	4065	4065	4065	373
379	20240215	124200	345000710	4070	4070	4070	4070	0
380	20240215	124100	345000710	4070	4070	4070	4070	5
381	20240215	124000	344980360	4075	4075	4075	4075	1
382	20240215	123900	344976285	4065	4065	4065	4065	302
383	20240215	123800	343748655	4065	4065	4065	4065	0
384	20240215	123700	343748655	4065	4075	4075	4065	524
385	20240215	123600	341618355	4070	4070	4070	4070	528
386	20240215	123500	339469395	4075	4075	4075	4075	0
387	20240215	123400	339469395	4075	4075	4075	4075	122
388	20240215	123300	338972245	4070	4070	4070	4070	243
389	20240215	123200	337983235	4070	4070	4070	4070	0
390	20240215	123100	337983235	4070	4075	4075	4070	4064
391	20240215	123000	321422815	4080	4080	4080	4080	0
392	20240215	122900	321422815	4080	4080	4080	4080	200
393	20240215	122800	320606815	4080	4080	4080	4080	4
394	20240215	122700	320590495	4080	4080	4080	4080	1
395	20240215	122600	320586415	4080	4080	4080	4080	0
396	20240215	122500	320586415	4080	4075	4080	4075	1137
397	20240215	122400	315952640	4075	4070	4075	4070	23
398	20240215	122300	315859025	4070	4070	4070	4070	81
399	20240215	122200	315529355	4075	4075	4075	4075	0
400	20240215	122100	315529355	4075	4075	4075	4075	0
401	20240215	122000	315529355	4075	4075	4075	4075	100
402	20240215	121900	315121855	4075	4075	4075	4075	0
403	20240215	121800	315121855	4075	4075	4075	4075	0
404	20240215	121700	315121855	4075	4075	4075	4075	0
405	20240215	121600	315121855	4075	4070	4075	4070	371
406	20240215	121500	313611880	4070	4070	4070	4070	0
407	20240215	121400	313611880	4070	4070	4070	4070	0
408	20240215	121300	313611880	4070	4070	4070	4070	0
409	20240215	121200	313611880	4070	4070	4070	4070	150
410	20240215	121100	313001380	4070	4070	4070	4070	710
411	20240215	121000	310111680	4070	4070	4070	4070	0
412	20240215	120900	310111680	4070	4070	4070	4070	100
413	20240215	120800	309704680	4075	4075	4075	4075	3
414	20240215	120700	309692455	4070	4070	4070	4070	0
415	20240215	120600	309692455	4070	4070	4070	4070	500
416	20240215	120500	307657455	4070	4070	4070	4070	0
417	20240215	120400	307657455	4070	4070	4070	4070	0
418	20240215	120300	307657455	4070	4070	4070	4070	0
419	20240215	120200	307657455	4070	4070	4070	4070	0
420	20240215	120100	307657455	4070	4070	4070	4070	0
421	20240215	120000	307657455	4070	4070	4070	4070	0
422	20240215	115900	307657455	4070	4070	4070	4070	1
423	20240215	115800	307653385	4075	4075	4075	4075	8
424	20240215	115700	307620785	4075	4075	4075	4075	0
425	20240215	115600	307620785	4075	4075	4075	4075	577
426	20240215	115500	305269510	4075	4080	4080	4075	6
427	20240215	115400	305245050	4080	4080	4080	4080	9
428	20240215	115300	305208330	4075	4075	4075	4075	0
429	20240215	115200	305208330	4075	4075	4075	4075	2
430	20240215	115100	305200180	4080	4080	4080	4080	1
431	20240215	115000	305196100	4075	4075	4075	4075	0
432	20240215	114900	305196100	4075	4075	4075	4075	0
433	20240215	114800	305196100	4075	4075	4075	4075	0
434	20240215	114700	305196100	4075	4075	4075	4075	0
435	20240215	114600	305196100	4075	4075	4075	4075	7
436	20240215	114500	305167575	4085	4085	4085	4085	0
437	20240215	114400	305167575	4085	4085	4085	4085	0
438	20240215	114300	305167575	4085	4085	4085	4085	1
439	20240215	114200	305163490	4075	4075	4075	4075	0
440	20240215	114100	305163490	4075	4075	4075	4075	6
441	20240215	114000	305139040	4075	4075	4075	4075	12
442	20240215	113900	305090140	4075	4075	4075	4075	8
443	20240215	113800	305057540	4085	4085	4085	4085	0
444	20240215	113700	305057540	4085	4085	4085	4085	293
445	20240215	113600	303860635	4085	4085	4085	4085	0
446	20240215	113500	303860635	4085	4085	4085	4085	10
447	20240215	113400	303819785	4085	4080	4085	4080	1041
448	20240215	113300	299570850	4080	4080	4080	4080	727
449	20240215	113200	296604690	4080	4070	4080	4070	224
450	20240215	113100	295690870	4075	4075	4080	4075	1022
451	20240215	113000	291521610	4065	4070	4070	4065	290
452	20240215	112900	290342260	4075	4050	4075	4050	2384
453	20240215	112800	280653170	4050	4055	4055	4050	266
454	20240215	112700	279575055	4070	4070	4070	4070	0
455	20240215	112600	279575055	4070	4070	4070	4070	0
456	20240215	112500	279575055	4070	4070	4070	4070	0
457	20240215	112400	279575055	4070	4070	4070	4070	0
458	20240215	112300	279575055	4070	4070	4070	4070	0
459	20240215	112200	279575055	4070	4055	4070	4050	601
460	20240215	112100	277140980	4050	4060	4060	4050	7062
461	20240215	112000	248520470	4060	4065	4065	4060	1440
462	20240215	111900	242670560	4065	4065	4065	4065	77
463	20240215	111800	242357555	4065	4070	4070	4065	1070
464	20240215	111700	238007905	4065	4065	4065	4065	0
465	20240215	111600	238007905	4065	4065	4065	4065	0
466	20240215	111500	238007905	4065	4065	4065	4065	0
467	20240215	111400	238007905	4065	4070	4070	4065	828
468	20240215	111300	234641990	4070	4070	4070	4070	39
469	20240215	111200	234483260	4070	4070	4070	4070	1
470	20240215	111100	234479190	4070	4070	4070	4070	1
471	20240215	111000	234475120	4070	4070	4070	4070	1
472	20240215	110900	234471050	4070	4070	4070	4070	10
473	20240215	110800	234430350	4070	4070	4070	4070	171
474	20240215	110700	233734380	4075	4075	4075	4075	0
475	20240215	110600	233734380	4075	4075	4075	4075	10
476	20240215	110500	233693630	4075	4075	4075	4075	241
477	20240215	110400	232711555	4080	4080	4080	4080	0
478	20240215	110300	232711555	4080	4080	4080	4080	6
479	20240215	110200	232687075	4080	4080	4080	4080	500
480	20240215	110100	230647075	4080	4075	4080	4075	366
481	20240215	110000	229155475	4075	4075	4075	4075	29
482	20240215	105900	229037300	4080	4080	4080	4080	11
483	20240215	105800	228992420	4080	4080	4080	4080	0
484	20240215	105700	228992420	4080	4080	4080	4080	143
485	20240215	105600	228408980	4080	4080	4080	4080	0
486	20240215	105500	228408980	4080	4080	4080	4080	0
487	20240215	105400	228408980	4080	4080	4080	4080	0
488	20240215	105300	228408980	4080	4080	4080	4080	0
489	20240215	105200	228408980	4080	4080	4080	4080	4
490	20240215	105100	228392660	4060	4060	4060	4060	0
491	20240215	105000	228392660	4060	4060	4060	4060	0
492	20240215	104900	228392660	4060	4060	4060	4060	0
493	20240215	104800	228392660	4060	4060	4060	4060	0
494	20240215	104700	228392660	4060	4060	4060	4060	0
495	20240215	104600	228392660	4060	4065	4065	4060	167
496	20240215	104500	227714450	4075	4075	4075	4075	0
497	20240215	104400	227714450	4075	4075	4075	4075	5
498	20240215	104300	227694075	4080	4080	4080	4080	4
499	20240215	104200	227677755	4080	4080	4080	4080	0
500	20240215	104100	227677755	4080	4080	4080	4080	0
501	20240215	104000	227677755	4080	4080	4080	4080	0
502	20240215	103900	227677755	4080	4080	4080	4080	0
503	20240215	103800	227677755	4080	4065	4080	4065	173
504	20240215	103700	226974360	4065	4065	4065	4065	20
505	20240215	103600	226893060	4080	4080	4080	4080	0
506	20240215	103500	226893060	4080	4080	4080	4080	0
507	20240215	103400	226893060	4080	4065	4080	4055	1923
508	20240215	103300	219092775	4080	4080	4080	4080	0
509	20240215	103200	219092775	4080	4080	4080	4080	0
510	20240215	103100	219092775	4080	4080	4080	4080	82
511	20240215	103000	218758215	4055	4060	4060	4055	4675
512	20240215	102900	199786090	4060	4070	4070	4060	10
513	20240215	102800	199745450	4080	4080	4080	4080	0
514	20240215	102700	199745450	4080	4080	4080	4080	10
515	20240215	102600	199704650	4080	4080	4080	4080	1
516	20240215	102500	199700570	4080	4080	4080	4080	0
517	20240215	102400	199700570	4080	4080	4080	4080	1
518	20240215	102300	199696490	4060	4060	4060	4055	3143
519	20240215	102200	186936325	4060	4060	4060	4060	1486
520	20240215	102100	180903165	4060	4065	4065	4060	101
521	20240215	102000	180492605	4060	4065	4065	4060	686
522	20240215	101900	177704405	4065	4065	4065	4065	172
523	20240215	101800	177005225	4070	4070	4070	4070	27
524	20240215	101700	176895335	4070	4075	4075	4070	275
525	20240215	101600	175776080	4075	4075	4075	4075	101
526	20240215	101500	175364505	4090	4090	4090	4090	0
527	20240215	101400	175364505	4090	4090	4090	4090	0
528	20240215	101300	175364505	4090	4090	4090	4090	0
529	20240215	101200	175364505	4090	4090	4090	4090	100
530	20240215	101100	174955505	4090	4075	4090	4075	1504
531	20240215	101000	168811750	4075	4075	4075	4075	20
532	20240215	100900	168730250	4075	4080	4080	4075	532
533	20240215	100800	166560690	4080	4080	4080	4080	0
534	20240215	100700	166560690	4080	4090	4090	4080	523
535	20240215	100600	164426360	4085	4085	4085	4085	48
536	20240215	100500	164230280	4090	4085	4090	4085	335
537	20240215	100400	162861790	4085	4085	4085	4085	6
538	20240215	100300	162837280	4085	4085	4085	4085	4
539	20240215	100200	162820940	4085	4085	4085	4085	0
540	20240215	100100	162820940	4085	4085	4085	4085	222
541	20240215	100000	161914070	4085	4080	4085	4080	470
542	20240215	095900	159996460	4080	4080	4080	4080	0
543	20240215	095800	159996460	4080	4070	4080	4070	2
544	20240215	095700	159988310	4070	4070	4070	4070	151
545	20240215	095600	159373740	4070	4070	4070	4070	22
546	20240215	095500	159284200	4075	4075	4080	4075	438
547	20240215	095400	157499340	4075	4075	4075	4075	953
548	20240215	095300	153615865	4075	4075	4075	4075	7
549	20240215	095200	153587340	4065	4075	4075	4065	101
550	20240215	095100	153176480	4065	4065	4065	4065	718
551	20240215	095000	150257810	4075	4075	4075	4075	105
552	20240215	094900	149829935	4075	4075	4075	4075	192
553	20240215	094800	149047535	4075	4075	4075	4075	1
554	20240215	094700	149043460	4065	4065	4075	4065	236
555	20240215	094600	148081880	4065	4065	4065	4065	430
556	20240215	094500	146333930	4065	4070	4070	4065	481
557	20240215	094400	144377510	4070	4070	4070	4070	270
558	20240215	094300	143278610	4075	4070	4075	4070	2
559	20240215	094200	143270465	4065	4065	4065	4065	301
560	20240215	094100	142046900	4070	4070	4070	4070	0
561	20240215	094000	142046900	4070	4070	4070	4070	174
562	20240215	093900	141338720	4070	4070	4070	4070	676
563	20240215	093800	138587400	4070	4070	4070	4070	20
564	20240215	093700	138506000	4070	4070	4070	4070	0
565	20240215	093600	138506000	4070	4070	4070	4070	0
566	20240215	093500	138506000	4070	4070	4070	4070	51
567	20240215	093400	138298430	4070	4070	4070	4070	117
568	20240215	093300	137822240	4070	4070	4070	4070	793
569	20240215	093200	134594730	4070	4070	4070	4070	3
570	20240215	093100	134582520	4070	4070	4070	4070	326
571	20240215	093000	133255700	4060	4060	4060	4060	0
572	20240215	092900	133255700	4060	4060	4060	4060	480
573	20240215	092800	131306900	4070	4070	4070	4070	1
574	20240215	092700	131302830	4060	4060	4060	4060	0
575	20240215	092600	131302830	4060	4060	4060	4055	858
576	20240215	092500	127819970	4060	4060	4060	4060	55
577	20240215	092400	127596670	4070	4070	4070	4060	6
578	20240215	092300	127572270	4060	4060	4060	4060	375
579	20240215	092200	126049770	4070	4070	4070	4070	1
580	20240215	092100	126045700	4070	4070	4070	4055	742
581	20240215	092000	123036860	4065	4065	4065	4065	43
582	20240215	091900	122862065	4055	4050	4055	4045	1034
583	20240215	091800	118675250	4045	4050	4050	4045	662
584	20240215	091700	115995315	4075	4060	4075	4050	1022
585	20240215	091600	111847015	4075	4075	4075	4075	2
586	20240215	091500	111838865	4060	4070	4070	4060	451
587	20240215	091400	110005805	4080	4080	4080	4075	241
588	20240215	091300	109022855	4045	4060	4075	4040	2541
589	20240215	091200	98746560	4060	4045	4060	4045	1140
590	20240215	091100	94132515	4045	4050	4060	4045	424
591	20240215	091000	92417285	4050	4065	4065	4050	725
592	20240215	090900	89480210	4065	4070	4070	4050	4068
593	20240215	090800	72963275	4070	4070	4075	4070	1349
594	20240215	090700	67471845	4090	4090	4090	4070	163
595	20240215	090600	66805360	4075	4075	4075	4075	861
596	20240215	090500	63296785	4080	4080	4080	4075	1082
597	20240215	090400	58887395	4075	4105	4105	4075	247
598	20240215	090300	57878470	4105	4075	4105	4075	547
599	20240215	090200	55644225	4080	4085	4085	4080	4220
600	20240215	090100	38423395	4105	4115	4115	4080	879
601	20240215	090000	34828805	4085	4120	4120	4085	8485