KissMeData/014530/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185900	873097585	4085	4085	4085	4085	1951
3	20240216	185800	873097585	4085	4085	4085	4085	0
4	20240216	185700	873097585	4085	4085	4085	4085	0
5	20240216	185600	873097585	4085	4085	4085	4085	0
6	20240216	185500	873097585	4085	4085	4085	4085	0
7	20240216	185400	873097585	4085	4085	4085	4085	0
8	20240216	185300	873097585	4085	4085	4085	4085	0
9	20240216	185200	873097585	4085	4085	4085	4085	0
10	20240216	185100	873097585	4085	4085	4085	4085	0
11	20240216	185000	873097585	4085	4085	4085	4085	0
12	20240216	184900	873097585	4085	4085	4085	4085	0
13	20240216	184800	873097585	4085	4085	4085	4085	0
14	20240216	184700	873097585	4085	4085	4085	4085	0
15	20240216	184600	873097585	4085	4085	4085	4085	0
16	20240216	184500	873097585	4085	4085	4085	4085	0
17	20240216	184400	873097585	4085	4085	4085	4085	0
18	20240216	184300	873097585	4085	4085	4085	4085	0
19	20240216	184200	873097585	4085	4085	4085	4085	0
20	20240216	184100	873097585	4085	4085	4085	4085	0
21	20240216	184000	873097585	4085	4085	4085	4085	0
22	20240216	183900	873097585	4085	4085	4085	4085	0
23	20240216	183800	873097585	4085	4085	4085	4085	0
24	20240216	183700	873097585	4085	4085	4085	4085	0
25	20240216	183600	873097585	4085	4085	4085	4085	0
26	20240216	183500	873097585	4085	4085	4085	4085	0
27	20240216	183400	873097585	4085	4085	4085	4085	0
28	20240216	183300	873097585	4085	4085	4085	4085	0
29	20240216	183200	873097585	4085	4085	4085	4085	0
30	20240216	183100	873097585	4085	4085	4085	4085	0
31	20240216	183000	873097585	4085	4085	4085	4085	0
32	20240216	182900	873097585	4085	4085	4085	4085	1951
33	20240216	182800	873097585	4085	4085	4085	4085	0
34	20240216	182700	873097585	4085	4085	4085	4085	0
35	20240216	182600	873097585	4085	4085	4085	4085	0
36	20240216	182500	873097585	4085	4085	4085	4085	0
37	20240216	182400	873097585	4085	4085	4085	4085	0
38	20240216	182300	873097585	4085	4085	4085	4085	0
39	20240216	182200	873097585	4085	4085	4085	4085	0
40	20240216	182100	873097585	4085	4085	4085	4085	0
41	20240216	182000	873097585	4085	4085	4085	4085	0
42	20240216	181900	873097585	4085	4085	4085	4085	0
43	20240216	181800	873097585	4085	4085	4085	4085	0
44	20240216	181700	873097585	4085	4085	4085	4085	0
45	20240216	181600	873097585	4085	4085	4085	4085	0
46	20240216	181500	873097585	4085	4085	4085	4085	0
47	20240216	181400	873097585	4085	4085	4085	4085	0
48	20240216	181300	873097585	4085	4085	4085	4085	0
49	20240216	181200	873097585	4085	4085	4085	4085	0
50	20240216	181100	873097585	4085	4085	4085	4085	0
51	20240216	181000	873097585	4085	4085	4085	4085	0
52	20240216	180900	873097585	4085	4085	4085	4085	0
53	20240216	180800	873097585	4085	4085	4085	4085	0
54	20240216	180700	873097585	4085	4085	4085	4085	0
55	20240216	180600	873097585	4085	4085	4085	4085	0
56	20240216	180500	873097585	4085	4085	4085	4085	0
57	20240216	180400	873097585	4085	4085	4085	4085	0
58	20240216	180300	873097585	4085	4085	4085	4085	0
59	20240216	180200	873097585	4085	4085	4085	4085	0
60	20240216	180100	873097585	4085	4085	4085	4085	0
61	20240216	180000	873097585	4085	4085	4085	4085	0
62	20240216	175900	873097585	4085	4085	4085	4085	1951
63	20240216	175800	873097585	4085	4085	4085	4085	0
64	20240216	175700	873097585	4085	4085	4085	4085	0
65	20240216	175600	873097585	4085	4085	4085	4085	0
66	20240216	175500	873097585	4085	4085	4085	4085	0
67	20240216	175400	873097585	4085	4085	4085	4085	0
68	20240216	175300	873097585	4085	4085	4085	4085	0
69	20240216	175200	873097585	4085	4085	4085	4085	0
70	20240216	175100	873097585	4085	4085	4085	4085	0
71	20240216	175000	873097585	4085	4085	4085	4085	0
72	20240216	174900	873097585	4085	4085	4085	4085	0
73	20240216	174800	873097585	4085	4085	4085	4085	0
74	20240216	174700	873097585	4085	4085	4085	4085	0
75	20240216	174600	873097585	4085	4085	4085	4085	0
76	20240216	174500	873097585	4085	4085	4085	4085	0
77	20240216	174400	873097585	4085	4085	4085	4085	0
78	20240216	174300	873097585	4085	4085	4085	4085	0
79	20240216	174200	873097585	4085	4085	4085	4085	0
80	20240216	174100	873097585	4085	4085	4085	4085	0
81	20240216	174000	873097585	4085	4085	4085	4085	0
82	20240216	173900	873097585	4085	4085	4085	4085	0
83	20240216	173800	873097585	4085	4085	4085	4085	0
84	20240216	173700	873097585	4085	4085	4085	4085	0
85	20240216	173600	873097585	4085	4085	4085	4085	0
86	20240216	173500	873097585	4085	4085	4085	4085	0
87	20240216	173400	873097585	4085	4085	4085	4085	0
88	20240216	173300	873097585	4085	4085	4085	4085	0
89	20240216	173200	873097585	4085	4085	4085	4085	0
90	20240216	173100	873097585	4085	4085	4085	4085	0
91	20240216	173000	873097585	4085	4085	4085	4085	0
92	20240216	172900	873097585	4085	4085	4085	4085	1951
93	20240216	172800	873097585	4085	4085	4085	4085	0
94	20240216	172700	873097585	4085	4085	4085	4085	0
95	20240216	172600	873097585	4085	4085	4085	4085	0
96	20240216	172500	873097585	4085	4085	4085	4085	0
97	20240216	172400	873097585	4085	4085	4085	4085	0
98	20240216	172300	873097585	4085	4085	4085	4085	0
99	20240216	172200	873097585	4085	4085	4085	4085	0
100	20240216	172100	873097585	4085	4085	4085	4085	0
101	20240216	172000	873097585	4085	4085	4085	4085	0
102	20240216	171900	873097585	4085	4085	4085	4085	0
103	20240216	171800	873097585	4085	4085	4085	4085	0
104	20240216	171700	873097585	4085	4085	4085	4085	0
105	20240216	171600	873097585	4085	4085	4085	4085	0
106	20240216	171500	873097585	4085	4085	4085	4085	0
107	20240216	171400	873097585	4085	4085	4085	4085	0
108	20240216	171300	873097585	4085	4085	4085	4085	0
109	20240216	171200	873097585	4085	4085	4085	4085	0
110	20240216	171100	873097585	4085	4085	4085	4085	0
111	20240216	171000	873097585	4085	4085	4085	4085	0
112	20240216	170900	873097585	4085	4085	4085	4085	0
113	20240216	170800	873097585	4085	4085	4085	4085	0
114	20240216	170700	873097585	4085	4085	4085	4085	0
115	20240216	170600	873097585	4085	4085	4085	4085	0
116	20240216	170500	873097585	4085	4085	4085	4085	0
117	20240216	170400	873097585	4085	4085	4085	4085	0
118	20240216	170300	873097585	4085	4085	4085	4085	0
119	20240216	170200	873097585	4085	4085	4085	4085	0
120	20240216	170100	873097585	4085	4085	4085	4085	0
121	20240216	170000	873097585	4085	4085	4085	4085	0
122	20240216	165900	873097585	4085	4085	4085	4085	1951
123	20240216	165800	873097585	4085	4085	4085	4085	0
124	20240216	165700	873097585	4085	4085	4085	4085	0
125	20240216	165600	873097585	4085	4085	4085	4085	0
126	20240216	165500	873097585	4085	4085	4085	4085	0
127	20240216	165400	873097585	4085	4085	4085	4085	0
128	20240216	165300	873097585	4085	4085	4085	4085	0
129	20240216	165200	873097585	4085	4085	4085	4085	0
130	20240216	165100	873097585	4085	4085	4085	4085	0
131	20240216	165000	873097585	4085	4085	4085	4085	0
132	20240216	164900	873097585	4085	4085	4085	4085	0
133	20240216	164800	873097585	4085	4085	4085	4085	0
134	20240216	164700	873097585	4085	4085	4085	4085	0
135	20240216	164600	873097585	4085	4085	4085	4085	0
136	20240216	164500	873097585	4085	4085	4085	4085	0
137	20240216	164400	873097585	4085	4085	4085	4085	0
138	20240216	164300	873097585	4085	4085	4085	4085	0
139	20240216	164200	873097585	4085	4085	4085	4085	0
140	20240216	164100	873097585	4085	4085	4085	4085	0
141	20240216	164000	873097585	4085	4085	4085	4085	0
142	20240216	163900	873097585	4085	4085	4085	4085	0
143	20240216	163800	873097585	4085	4085	4085	4085	0
144	20240216	163700	873097585	4085	4085	4085	4085	0
145	20240216	163600	873097585	4085	4085	4085	4085	0
146	20240216	163500	873097585	4085	4085	4085	4085	0
147	20240216	163400	873097585	4085	4085	4085	4085	0
148	20240216	163300	873097585	4085	4085	4085	4085	0
149	20240216	163200	873097585	4085	4085	4085	4085	0
150	20240216	163100	873097585	4085	4085	4085	4085	0
151	20240216	163000	873097585	4085	4085	4085	4085	0
152	20240216	162900	873097585	4085	4085	4085	4085	1951
153	20240216	162800	873097585	4085	4085	4085	4085	0
154	20240216	162700	873097585	4085	4085	4085	4085	0
155	20240216	162600	873097585	4085	4085	4085	4085	0
156	20240216	162500	873097585	4085	4085	4085	4085	0
157	20240216	162400	873097585	4085	4085	4085	4085	0
158	20240216	162300	873097585	4085	4085	4085	4085	0
159	20240216	162200	873097585	4085	4085	4085	4085	0
160	20240216	162100	873097585	4085	4085	4085	4085	0
161	20240216	162000	873097585	4085	4085	4085	4085	0
162	20240216	161900	873097585	4085	4085	4085	4085	0
163	20240216	161800	873097585	4085	4085	4085	4085	0
164	20240216	161700	873097585	4085	4085	4085	4085	0
165	20240216	161600	873097585	4085	4085	4085	4085	0
166	20240216	161500	873097585	4085	4085	4085	4085	0
167	20240216	161400	873097585	4085	4085	4085	4085	0
168	20240216	161300	873097585	4085	4085	4085	4085	0
169	20240216	161200	873097585	4085	4085	4085	4085	0
170	20240216	161100	873097585	4085	4085	4085	4085	0
171	20240216	161000	873097585	4085	4085	4085	4085	0
172	20240216	160900	873097585	4085	4085	4085	4085	0
173	20240216	160800	873097585	4085	4085	4085	4085	0
174	20240216	160700	873097585	4085	4085	4085	4085	0
175	20240216	160600	873097585	4085	4085	4085	4085	0
176	20240216	160500	873097585	4085	4085	4085	4085	0
177	20240216	160400	873097585	4085	4085	4085	4085	0
178	20240216	160300	873097585	4085	4085	4085	4085	0
179	20240216	160200	873097585	4085	4085	4085	4085	0
180	20240216	160100	873097585	4085	4085	4085	4085	0
181	20240216	160000	873097585	4085	4085	4085	4085	0
182	20240216	155900	873097585	4085	4085	4085	4085	1951
183	20240216	155800	873097585	4085	4085	4085	4085	0
184	20240216	155700	873097585	4085	4085	4085	4085	0
185	20240216	155600	873097585	4085	4085	4085	4085	0
186	20240216	155500	873097585	4085	4085	4085	4085	0
187	20240216	155400	873097585	4085	4085	4085	4085	0
188	20240216	155300	873097585	4085	4085	4085	4085	0
189	20240216	155200	873097585	4085	4085	4085	4085	0
190	20240216	155100	873097585	4085	4085	4085	4085	0
191	20240216	155000	873097585	4085	4085	4085	4085	0
192	20240216	154900	873097585	4085	4085	4085	4085	0
193	20240216	154800	873097585	4085	4085	4085	4085	0
194	20240216	154700	873097585	4085	4085	4085	4085	0
195	20240216	154600	873097585	4085	4085	4085	4085	0
196	20240216	154500	873097585	4085	4085	4085	4085	0
197	20240216	154400	873097585	4085	4085	4085	4085	0
198	20240216	154300	873097585	4085	4085	4085	4085	0
199	20240216	154200	873097585	4085	4085	4085	4085	0
200	20240216	154100	873097585	4085	4085	4085	4085	0
201	20240216	154000	873097585	4085	4085	4085	4085	0
202	20240216	153900	873097585	4085	4085	4085	4085	0
203	20240216	153800	873097585	4085	4085	4085	4085	0
204	20240216	153700	873097585	4085	4085	4085	4085	0
205	20240216	153600	873097585	4085	4085	4085	4085	0
206	20240216	153500	873097585	4085	4085	4085	4085	0
207	20240216	153400	873097585	4085	4085	4085	4085	0
208	20240216	153300	873097585	4085	4085	4085	4085	0
209	20240216	153200	873097585	4085	4085	4085	4085	0
210	20240216	153100	873097585	4085	4085	4085	4085	0
211	20240216	153000	873097585	4085	4085	4085	4085	1951
212	20240216	152900	865127750	4085	4085	4085	4085	0
213	20240216	152800	865127750	4085	4085	4085	4085	0
214	20240216	152700	865127750	4085	4085	4085	4085	0
215	20240216	152600	865127750	4085	4085	4085	4085	0
216	20240216	152500	865127750	4085	4085	4085	4085	0
217	20240216	152400	865127750	4085	4085	4085	4085	0
218	20240216	152300	865127750	4085	4085	4085	4085	0
219	20240216	152200	865127750	4085	4085	4085	4085	0
220	20240216	152100	865127750	4085	4085	4085	4085	0
221	20240216	152000	865127750	4085	4085	4085	4085	0
222	20240216	151900	865127750	4085	4085	4085	4055	4651
223	20240216	151800	846241655	4085	4080	4085	4080	1053
224	20240216	151700	841942685	4085	4075	4085	4075	1124
225	20240216	151600	837355685	4080	4075	4080	4075	130
226	20240216	151500	836825310	4080	4080	4080	4075	3083
227	20240216	151400	824247000	4080	4075	4080	4075	956
228	20240216	151300	820351135	4065	4075	4075	4065	3064
229	20240216	151200	807865395	4075	4070	4075	4065	146
230	20240216	151100	807270995	4070	4070	4070	4065	786
231	20240216	151000	804072005	4070	4070	4070	4070	6
232	20240216	150900	804047585	4065	4065	4065	4065	11
233	20240216	150800	804002870	4065	4065	4065	4065	6
234	20240216	150700	803978480	4065	4065	4065	4065	6
235	20240216	150600	803954090	4065	4065	4065	4065	11
236	20240216	150500	803909375	4065	4065	4065	4065	901
237	20240216	150400	800246810	4065	4065	4065	4065	6
238	20240216	150300	800222420	4065	4065	4065	4065	5
239	20240216	150200	800202095	4065	4060	4065	4060	35
240	20240216	150100	800059850	4070	4060	4070	4060	860
241	20240216	150000	796568200	4060	4070	4070	4060	106
242	20240216	145900	796136840	4060	4060	4060	4060	6
243	20240216	145800	796112480	4060	4060	4060	4060	11
244	20240216	145700	796067820	4060	4060	4060	4060	156
245	20240216	145600	795434460	4060	4060	4060	4060	6
246	20240216	145500	795410100	4060	4060	4060	4060	11
247	20240216	145400	795365440	4080	4065	4080	4060	1266
248	20240216	145300	790209030	4065	4065	4065	4065	455
249	20240216	145200	788359455	4065	4065	4065	4065	761
250	20240216	145100	785265990	4065	4065	4065	4065	12
251	20240216	145000	785217210	4065	4065	4065	4065	305
252	20240216	144900	783977385	4065	4065	4065	4065	6
253	20240216	144800	783952995	4065	4065	4065	4065	11
254	20240216	144700	783908280	4065	4065	4065	4065	6
255	20240216	144600	783883890	4065	4065	4065	4065	6
256	20240216	144500	783859500	4075	4080	4080	4075	408
257	20240216	144400	782195110	4080	4075	4080	4075	1300
258	20240216	144300	776895700	4080	4075	4080	4075	2100
259	20240216	144200	768331300	4070	4070	4070	4070	1019
260	20240216	144100	764183970	4065	4065	4065	4065	120
261	20240216	144000	763696170	4050	4050	4050	4050	0
262	20240216	143900	763696170	4050	4050	4050	4050	0
263	20240216	143800	763696170	4050	4050	4050	4050	0
264	20240216	143700	763696170	4050	4050	4050	4050	0
265	20240216	143600	763696170	4050	4050	4050	4050	100
266	20240216	143500	763291170	4050	4050	4050	4050	0
267	20240216	143400	763291170	4050	4065	4065	4050	3017
268	20240216	143300	751057640	4060	4060	4060	4060	45
269	20240216	143200	750874940	4060	4065	4065	4060	172
270	20240216	143100	750176260	4065	4065	4065	4065	1308
271	20240216	143000	744859240	4065	4065	4065	4065	54
272	20240216	142900	744639730	4065	4065	4065	4065	38
273	20240216	142800	744485260	4065	4065	4065	4065	1
274	20240216	142700	744481195	4070	4070	4070	4070	61
275	20240216	142600	744232925	4070	4070	4070	4070	1163
276	20240216	142500	739499515	4070	4070	4070	4070	3
277	20240216	142400	739487305	4065	4065	4065	4065	50
278	20240216	142300	739284055	4065	4065	4065	4065	0
279	20240216	142200	739284055	4065	4065	4065	4065	0
280	20240216	142100	739284055	4065	4065	4065	4065	34
281	20240216	142000	739145845	4070	4070	4070	4070	0
282	20240216	141900	739145845	4070	4070	4070	4070	0
283	20240216	141800	739145845	4070	4070	4070	4070	140
284	20240216	141700	738576045	4070	4070	4070	4070	449
285	20240216	141600	736748615	4070	4070	4070	4070	6
286	20240216	141500	736724195	4070	4070	4070	4070	0
287	20240216	141400	736724195	4070	4070	4070	4070	0
288	20240216	141300	736724195	4070	4070	4070	4070	2
289	20240216	141200	736716055	4060	4065	4070	4060	23
290	20240216	141100	736622465	4065	4065	4065	4065	1
291	20240216	141000	736618400	4065	4065	4065	4065	21
292	20240216	140900	736533035	4065	4065	4065	4065	0
293	20240216	140800	736533035	4065	4065	4065	4065	122
294	20240216	140700	736037105	4050	4050	4050	4050	0
295	20240216	140600	736037105	4050	4050	4050	4050	0
296	20240216	140500	736037105	4050	4050	4050	4050	17
297	20240216	140400	735968255	4050	4050	4050	4050	0
298	20240216	140300	735968255	4050	4050	4050	4050	0
299	20240216	140200	735968255	4050	4050	4050	4050	1014
300	20240216	140100	731861555	4050	4050	4050	4050	0
301	20240216	140000	731861555	4050	4050	4050	4050	100
302	20240216	135900	731456555	4050	4050	4050	4050	0
303	20240216	135800	731456555	4050	4050	4050	4050	0
304	20240216	135700	731456555	4050	4050	4050	4050	0
305	20240216	135600	731456555	4050	4050	4050	4050	1656
306	20240216	135500	724749755	4065	4065	4065	4065	0
307	20240216	135400	724749755	4065	4065	4065	4065	3
308	20240216	135300	724737560	4050	4050	4050	4050	40
309	20240216	135200	724575560	4045	4045	4045	4045	9
310	20240216	135100	724539155	4040	4040	4040	4040	0
311	20240216	135000	724539155	4040	4040	4040	4040	0
312	20240216	134900	724539155	4040	4040	4040	4040	0
313	20240216	134800	724539155	4040	4040	4040	4040	0
314	20240216	134700	724539155	4040	4040	4040	4040	0
315	20240216	134600	724539155	4040	4055	4055	4040	7000
316	20240216	134500	696230960	4055	4055	4055	4055	0
317	20240216	134400	696230960	4055	4055	4055	4055	0
318	20240216	134300	696230960	4055	4055	4055	4055	27
319	20240216	134200	696121475	4055	4055	4055	4055	5
320	20240216	134100	696101200	4055	4055	4055	4055	0
321	20240216	134000	696101200	4055	4055	4055	4055	20
322	20240216	133900	696020100	4055	4055	4055	4055	1
323	20240216	133800	696016045	4070	4070	4070	4070	100
324	20240216	133700	695609045	4070	4060	4070	4060	904
325	20240216	133600	691936805	4060	4065	4070	4060	1033
326	20240216	133500	687735305	4070	4070	4070	4070	0
327	20240216	133400	687735305	4070	4070	4070	4070	2
328	20240216	133300	687727165	4065	4065	4065	4065	1365
329	20240216	133200	682178440	4060	4060	4060	4060	0
330	20240216	133100	682178440	4060	4060	4060	4060	0
331	20240216	133000	682178440	4060	4060	4060	4060	0
332	20240216	132900	682178440	4060	4060	4060	4060	0
333	20240216	132800	682178440	4060	4060	4060	4060	3
334	20240216	132700	682166260	4060	4065	4065	4060	432
335	20240216	132600	680412310	4065	4065	4065	4065	0
336	20240216	132500	680412310	4065	4065	4065	4065	0
337	20240216	132400	680412310	4065	4065	4065	4065	3
338	20240216	132300	680400115	4065	4065	4065	4065	0
339	20240216	132200	680400115	4065	4065	4065	4065	0
340	20240216	132100	680400115	4065	4065	4065	4065	499
341	20240216	132000	678371680	4065	4065	4065	4065	0
342	20240216	131900	678371680	4065	4065	4065	4065	1
343	20240216	131800	678367615	4065	4065	4065	4065	0
344	20240216	131700	678367615	4065	4065	4065	4065	0
345	20240216	131600	678367615	4065	4065	4065	4065	18
346	20240216	131500	678294445	4065	4065	4065	4065	250
347	20240216	131400	677278195	4065	4065	4065	4065	0
348	20240216	131300	677278195	4065	4065	4065	4065	0
349	20240216	131200	677278195	4065	4065	4065	4055	27
350	20240216	131100	677168680	4060	4060	4060	4060	27
351	20240216	131000	677059060	4065	4065	4065	4065	15
352	20240216	130900	676998085	4065	4065	4065	4065	0
353	20240216	130800	676998085	4065	4065	4065	4065	0
354	20240216	130700	676998085	4065	4065	4065	4065	5
355	20240216	130600	676977760	4065	4065	4065	4065	0
356	20240216	130500	676977760	4065	4065	4065	4065	0
357	20240216	130400	676977760	4065	4065	4065	4065	1
358	20240216	130300	676973695	4065	4065	4065	4065	4
359	20240216	130200	676957435	4060	4060	4060	4060	35
360	20240216	130100	676815335	4060	4060	4060	4060	200
361	20240216	130000	676003335	4055	4050	4055	4045	1748
362	20240216	125900	668923885	4045	4045	4045	4045	526
363	20240216	125800	666796215	4050	4050	4050	4050	748
364	20240216	125700	663766815	4050	4050	4050	4050	0
365	20240216	125600	663766815	4050	4050	4050	4050	123
366	20240216	125500	663268665	4055	4055	4055	4055	0
367	20240216	125400	663268665	4055	4055	4055	4055	0
368	20240216	125300	663268665	4055	4055	4055	4055	1
369	20240216	125200	663264610	4055	4055	4055	4055	0
370	20240216	125100	663264610	4055	4055	4055	4055	0
371	20240216	125000	663264610	4055	4055	4055	4055	5
372	20240216	124900	663244335	4060	4050	4060	4040	3001
373	20240216	124800	651115470	4060	4060	4060	4060	0
374	20240216	124700	651115470	4060	4060	4060	4060	0
375	20240216	124600	651115470	4060	4055	4060	4045	10013
376	20240216	124500	610599555	4060	4060	4060	4060	110
377	20240216	124400	610152955	4060	4060	4060	4060	0
378	20240216	124300	610152955	4060	4060	4060	4060	0
379	20240216	124200	610152955	4060	4060	4060	4060	0
380	20240216	124100	610152955	4060	4060	4060	4060	5
381	20240216	124000	610132655	4060	4060	4060	4060	0
382	20240216	123900	610132655	4060	4060	4060	4060	0
383	20240216	123800	610132655	4060	4060	4060	4060	0
384	20240216	123700	610132655	4060	4060	4060	4060	0
385	20240216	123600	610132655	4060	4060	4060	4060	1
386	20240216	123500	610128595	4060	4060	4060	4060	11
387	20240216	123400	610083935	4055	4055	4055	4055	0
388	20240216	123300	610083935	4055	4055	4055	4055	0
389	20240216	123200	610083935	4055	4055	4055	4055	100
390	20240216	123100	609678435	4060	4060	4060	4060	5
391	20240216	123000	609658135	4060	4060	4060	4060	0
392	20240216	122900	609658135	4060	4060	4060	4060	0
393	20240216	122800	609658135	4060	4060	4060	4060	0
394	20240216	122700	609658135	4060	4060	4060	4060	1
395	20240216	122600	609654075	4060	4060	4060	4060	0
396	20240216	122500	609654075	4060	4060	4060	4060	0
397	20240216	122400	609654075	4060	4060	4060	4060	0
398	20240216	122300	609654075	4060	4060	4060	4060	5
399	20240216	122200	609633775	4050	4050	4050	4050	20
400	20240216	122100	609552775	4050	4050	4050	4050	0
401	20240216	122000	609552775	4050	4050	4050	4050	700
402	20240216	121900	606717775	4045	4045	4045	4045	0
403	20240216	121800	606717775	4045	4045	4045	4045	0
404	20240216	121700	606717775	4045	4045	4045	4045	140
405	20240216	121600	606151475	4045	4045	4045	4045	1001
406	20240216	121500	602102430	4050	4050	4050	4050	139
407	20240216	121400	601539480	4050	4045	4050	4045	2552
408	20240216	121300	591208095	4045	4050	4050	4045	22
409	20240216	121200	591119045	4050	4050	4050	4050	0
410	20240216	121100	591119045	4050	4050	4050	4050	50
411	20240216	121000	590916545	4050	4050	4050	4050	1738
412	20240216	120900	583877645	4055	4055	4055	4055	28
413	20240216	120800	583764105	4055	4060	4060	4055	737
414	20240216	120700	580773160	4065	4065	4065	4065	100
415	20240216	120600	580366660	4060	4060	4060	4060	475
416	20240216	120500	578438160	4060	4060	4060	4060	0
417	20240216	120400	578438160	4060	4060	4060	4060	21
418	20240216	120300	578352900	4060	4060	4060	4060	11
419	20240216	120200	578308240	4060	4060	4060	4060	2
420	20240216	120100	578300120	4060	4060	4060	4060	0
421	20240216	120000	578300120	4060	4060	4060	4060	24
422	20240216	115900	578202680	4050	4055	4055	4050	2795
423	20240216	115800	566882825	4050	4050	4050	4050	0
424	20240216	115700	566882825	4050	4050	4050	4050	702
425	20240216	115600	564039725	4055	4055	4055	4055	299
426	20240216	115500	562827280	4045	4050	4050	4045	558
427	20240216	115400	560570125	4050	4050	4050	4050	0
428	20240216	115300	560570125	4050	4050	4050	4050	560
429	20240216	115200	558302125	4050	4050	4050	4050	0
430	20240216	115100	558302125	4050	4050	4050	4050	390
431	20240216	115000	556722625	4055	4055	4055	4055	0
432	20240216	114900	556722625	4055	4055	4055	4055	1
433	20240216	114800	556718570	4055	4060	4060	4050	6101
434	20240216	114700	531991510	4060	4060	4060	4060	42
435	20240216	114600	531820990	4060	4060	4060	4060	776
436	20240216	114500	528670430	4065	4070	4070	4065	392
437	20240216	114400	527076945	4070	4070	4070	4070	1
438	20240216	114300	527072875	4070	4070	4070	4070	1
439	20240216	114200	527068805	4070	4070	4070	4070	0
440	20240216	114100	527068805	4070	4070	4070	4070	1200
441	20240216	114000	522184805	4075	4075	4075	4075	0
442	20240216	113900	522184805	4075	4075	4075	4075	0
443	20240216	113800	522184805	4075	4075	4075	4075	1155
444	20240216	113700	517478180	4075	4075	4075	4075	85
445	20240216	113600	517131805	4075	4075	4075	4075	86
446	20240216	113500	516781355	4075	4075	4075	4075	530
447	20240216	113400	514621605	4075	4075	4075	4075	0
448	20240216	113300	514621605	4075	4075	4075	4075	0
449	20240216	113200	514621605	4075	4075	4075	4075	60
450	20240216	113100	514377105	4070	4070	4070	4070	222
451	20240216	113000	513473565	4075	4075	4075	4075	5
452	20240216	112900	513453190	4075	4075	4075	4075	9
453	20240216	112800	513416515	4065	4065	4065	4065	0
454	20240216	112700	513416515	4065	4065	4065	4065	0
455	20240216	112600	513416515	4065	4065	4065	4065	0
456	20240216	112500	513416515	4065	4065	4065	4065	0
457	20240216	112400	513416515	4065	4065	4065	4065	50
458	20240216	112300	513213265	4065	4070	4070	4065	2205
459	20240216	112200	504249905	4065	4065	4065	4065	0
460	20240216	112100	504249905	4065	4065	4065	4065	0
461	20240216	112000	504249905	4065	4065	4065	4065	151
462	20240216	111900	503636090	4065	4075	4075	4065	318
463	20240216	111800	502343320	4075	4075	4075	4075	0
464	20240216	111700	502343320	4075	4070	4075	4065	4001
465	20240216	111600	486076075	4070	4070	4070	4070	1000
466	20240216	111500	482006075	4075	4075	4075	4075	7
467	20240216	111400	481977550	4075	4075	4075	4075	100
468	20240216	111300	481570050	4075	4075	4075	4075	286
469	20240216	111200	480404600	4075	4075	4075	4075	0
470	20240216	111100	480404600	4075	4075	4075	4075	0
471	20240216	111000	480404600	4075	4075	4075	4075	24
472	20240216	110900	480306800	4080	4080	4080	4080	0
473	20240216	110800	480306800	4080	4080	4080	4080	1
474	20240216	110700	480302720	4080	4080	4080	4080	0
475	20240216	110600	480302720	4080	4080	4080	4080	1
476	20240216	110500	480298640	4075	4075	4075	4075	4
477	20240216	110400	480282340	4075	4075	4075	4075	400
478	20240216	110300	478652340	4075	4075	4075	4075	0
479	20240216	110200	478652340	4075	4075	4075	4075	0
480	20240216	110100	478652340	4075	4075	4075	4075	0
481	20240216	110000	478652340	4075	4075	4075	4075	302
482	20240216	105900	477421690	4080	4080	4080	4080	200
483	20240216	105800	476605690	4075	4075	4075	4075	0
484	20240216	105700	476605690	4075	4075	4075	4075	500
485	20240216	105600	474568190	4075	4075	4075	4075	0
486	20240216	105500	474568190	4075	4075	4075	4075	2000
487	20240216	105400	466418190	4080	4080	4080	4080	0
488	20240216	105300	466418190	4080	4075	4080	4075	50
489	20240216	105200	466214435	4080	4080	4080	4080	0
490	20240216	105100	466214435	4080	4075	4080	4075	2018
491	20240216	105000	457990995	4075	4080	4080	4075	440
492	20240216	104900	456196995	4080	4080	4080	4080	0
493	20240216	104800	456196995	4080	4080	4080	4080	122
494	20240216	104700	455699235	4080	4080	4080	4080	484
495	20240216	104600	453724515	4075	4075	4075	4075	1
496	20240216	104500	453720440	4075	4075	4075	4075	7
497	20240216	104400	453691915	4075	4075	4075	4075	42
498	20240216	104300	453520765	4080	4080	4080	4080	1592
499	20240216	104200	447025405	4080	4080	4080	4080	0
500	20240216	104100	447025405	4080	4080	4080	4080	210
501	20240216	104000	446168605	4085	4080	4085	4080	39
502	20240216	103900	446009400	4080	4080	4080	4080	1109
503	20240216	103800	441484680	4080	4080	4080	4080	124
504	20240216	103700	440978760	4080	4080	4080	4080	50
505	20240216	103600	440774760	4080	4080	4080	4080	117
506	20240216	103500	440297400	4085	4080	4085	4080	211
507	20240216	103400	439435520	4080	4080	4080	4080	200
508	20240216	103300	438619520	4085	4085	4085	4085	147
509	20240216	103200	438019025	4085	4085	4085	4085	0
510	20240216	103100	438019025	4085	4085	4085	4085	3
511	20240216	103000	438006770	4080	4080	4080	4080	0
512	20240216	102900	438006770	4080	4080	4080	4080	500
513	20240216	102800	435966770	4080	4080	4080	4080	285
514	20240216	102700	434803970	4080	4080	4080	4080	600
515	20240216	102600	432355970	4080	4080	4080	4080	0
516	20240216	102500	432355970	4080	4080	4080	4080	20
517	20240216	102400	432274370	4085	4085	4085	4085	50
518	20240216	102300	432070120	4085	4085	4085	4085	0
519	20240216	102200	432070120	4085	4085	4085	4085	3
520	20240216	102100	432057865	4085	4085	4085	4080	14
521	20240216	102000	432000725	4080	4080	4080	4080	3
522	20240216	101900	431988485	4085	4080	4085	4080	41
523	20240216	101800	431821200	4080	4085	4085	4080	1000
524	20240216	101700	427741140	4090	4090	4090	4090	0
525	20240216	101600	427741140	4090	4090	4090	4090	20
526	20240216	101500	427659340	4090	4090	4090	4090	1
527	20240216	101400	427655250	4085	4085	4085	4085	22
528	20240216	101300	427565380	4085	4085	4085	4085	600
529	20240216	101200	425114380	4090	4090	4090	4090	0
530	20240216	101100	425114380	4090	4090	4090	4090	0
531	20240216	101000	425114380	4090	4090	4090	4090	9
532	20240216	100900	425077570	4085	4085	4085	4085	600
533	20240216	100800	422626570	4095	4095	4095	4095	2
534	20240216	100700	422618380	4095	4085	4095	4085	208
535	20240216	100600	421768690	4085	4090	4090	4085	6
536	20240216	100500	421744165	4095	4095	4095	4095	303
537	20240216	100400	420503380	4090	4080	4090	4080	7887
538	20240216	100300	388317325	4080	4080	4080	4080	5
539	20240216	100200	388296925	4080	4080	4080	4080	110
540	20240216	100100	387848125	4080	4075	4080	4075	26
541	20240216	100000	387742170	4075	4080	4080	4075	837
542	20240216	095900	384327715	4075	4075	4075	4075	162
543	20240216	095800	383667565	4080	4080	4080	4080	470
544	20240216	095700	381749965	4080	4080	4080	4080	3
545	20240216	095600	381737725	4070	4080	4080	4070	722
546	20240216	095500	378799165	4080	4080	4080	4080	10
547	20240216	095400	378758365	4080	4080	4080	4080	2
548	20240216	095300	378750205	4080	4070	4080	4070	15
549	20240216	095200	378689015	4070	4070	4070	4070	1163
550	20240216	095100	373955605	4075	4075	4075	4075	566
551	20240216	095000	371649155	4080	4080	4080	4080	1378
552	20240216	094900	366026915	4080	4080	4080	4080	331
553	20240216	094800	364676435	4075	4080	4080	4075	1638
554	20240216	094700	358001335	4075	4075	4075	4075	500
555	20240216	094600	355963835	4075	4080	4080	4075	2878
556	20240216	094500	344221785	4085	4085	4085	4085	321
557	20240216	094400	342910500	4085	4085	4085	4085	10
558	20240216	094300	342869650	4085	4085	4085	4085	284
559	20240216	094200	341709510	4090	4090	4090	4090	333
560	20240216	094100	340347540	4090	4085	4090	4085	4733
561	20240216	094000	321010385	4080	4085	4085	4080	1529
562	20240216	093900	314767570	4080	4080	4080	4080	168
563	20240216	093800	314082130	4085	4080	4085	4080	2252
564	20240216	093700	304890590	4085	4085	4085	4085	3
565	20240216	093600	304878335	4080	4080	4080	4080	2021
566	20240216	093500	296632655	4080	4080	4080	4080	343
567	20240216	093400	295233215	4080	4080	4080	4080	100
568	20240216	093300	294825215	4080	4080	4080	4080	405
569	20240216	093200	293172815	4080	4080	4080	4080	502
570	20240216	093100	291124655	4080	4080	4080	4080	957
571	20240216	093000	287220095	4085	4085	4085	4085	805
572	20240216	092900	283931670	4080	4085	4085	4080	1300
573	20240216	092800	278627640	4085	4085	4085	4085	0
574	20240216	092700	278627640	4085	4085	4085	4085	1200
575	20240216	092600	273725640	4085	4095	4095	4085	490
576	20240216	092500	271723890	4085	4085	4085	4085	587
577	20240216	092400	269325995	4085	4080	4085	4080	2098
578	20240216	092300	260764655	4085	4085	4085	4085	35
579	20240216	092200	260621680	4085	4085	4085	4080	2135
580	20240216	092100	251907125	4085	4085	4090	4085	497
581	20240216	092000	249876630	4085	4085	4085	4085	1
582	20240216	091900	249872545	4090	4090	4090	4090	643
583	20240216	091800	247242675	4095	4095	4095	4095	4
584	20240216	091700	247226295	4095	4095	4095	4095	10
585	20240216	091600	247185345	4095	4095	4100	4090	1300
586	20240216	091500	241863845	4095	4095	4105	4095	2123
587	20240216	091400	233153570	4100	4100	4105	4100	612
588	20240216	091300	230641495	4100	4100	4110	4080	3376
589	20240216	091200	216791400	4105	4080	4105	4075	10870
590	20240216	091100	172306895	4085	4090	4090	4085	140
591	20240216	091000	171734795	4090	4085	4090	4080	1504
592	20240216	090900	165590445	4095	4085	4095	4085	3
593	20240216	090800	165578180	4085	4090	4090	4085	2601
594	20240216	090700	154945590	4105	4105	4105	4090	2077
595	20240216	090600	146420860	4105	4090	4110	4090	18215
596	20240216	090500	71740310	4085	4075	4095	4075	810
597	20240216	090400	68433330	4095	4085	4095	4085	2423
598	20240216	090300	58534375	4085	4095	4095	4085	1232
599	20240216	090200	53495355	4100	4100	4100	4100	2646
600	20240216	090100	42646755	4100	4100	4100	4100	1508
601	20240216	090000	36463955	4100	4100	4100	4085	8897