KissMeData/052860/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193100	394312330	2920	2920	2920	2920	1350
3	20240215	193000	394312330	2920	2920	2920	2920	0
4	20240215	192900	394312330	2920	2920	2920	2920	0
5	20240215	192800	394312330	2920	2920	2920	2920	0
6	20240215	192700	394312330	2920	2920	2920	2920	0
7	20240215	192600	394312330	2920	2920	2920	2920	0
8	20240215	192500	394312330	2920	2920	2920	2920	0
9	20240215	192400	394312330	2920	2920	2920	2920	0
10	20240215	192300	394312330	2920	2920	2920	2920	0
11	20240215	192200	394312330	2920	2920	2920	2920	0
12	20240215	192100	394312330	2920	2920	2920	2920	0
13	20240215	192000	394312330	2920	2920	2920	2920	0
14	20240215	191900	394312330	2920	2920	2920	2920	0
15	20240215	191800	394312330	2920	2920	2920	2920	0
16	20240215	191700	394312330	2920	2920	2920	2920	0
17	20240215	191600	394312330	2920	2920	2920	2920	0
18	20240215	191500	394312330	2920	2920	2920	2920	0
19	20240215	191400	394312330	2920	2920	2920	2920	0
20	20240215	191300	394312330	2920	2920	2920	2920	0
21	20240215	191200	394312330	2920	2920	2920	2920	0
22	20240215	191100	394312330	2920	2920	2920	2920	0
23	20240215	191000	394312330	2920	2920	2920	2920	0
24	20240215	190900	394312330	2920	2920	2920	2920	0
25	20240215	190800	394312330	2920	2920	2920	2920	0
26	20240215	190700	394312330	2920	2920	2920	2920	0
27	20240215	190600	394312330	2920	2920	2920	2920	0
28	20240215	190500	394312330	2920	2920	2920	2920	0
29	20240215	190400	394312330	2920	2920	2920	2920	0
30	20240215	190300	394312330	2920	2920	2920	2920	0
31	20240215	190200	394312330	2920	2920	2920	2920	0
32	20240215	190100	394312330	2920	2920	2920	2920	1350
33	20240215	190000	394312330	2920	2920	2920	2920	0
34	20240215	185900	394312330	2920	2920	2920	2920	0
35	20240215	185800	394312330	2920	2920	2920	2920	0
36	20240215	185700	394312330	2920	2920	2920	2920	0
37	20240215	185600	394312330	2920	2920	2920	2920	0
38	20240215	185500	394312330	2920	2920	2920	2920	0
39	20240215	185400	394312330	2920	2920	2920	2920	0
40	20240215	185300	394312330	2920	2920	2920	2920	0
41	20240215	185200	394312330	2920	2920	2920	2920	0
42	20240215	185100	394312330	2920	2920	2920	2920	0
43	20240215	185000	394312330	2920	2920	2920	2920	0
44	20240215	184900	394312330	2920	2920	2920	2920	0
45	20240215	184800	394312330	2920	2920	2920	2920	0
46	20240215	184700	394312330	2920	2920	2920	2920	0
47	20240215	184600	394312330	2920	2920	2920	2920	0
48	20240215	184500	394312330	2920	2920	2920	2920	0
49	20240215	184400	394312330	2920	2920	2920	2920	0
50	20240215	184300	394312330	2920	2920	2920	2920	0
51	20240215	184200	394312330	2920	2920	2920	2920	0
52	20240215	184100	394312330	2920	2920	2920	2920	0
53	20240215	184000	394312330	2920	2920	2920	2920	0
54	20240215	183900	394312330	2920	2920	2920	2920	0
55	20240215	183800	394312330	2920	2920	2920	2920	0
56	20240215	183700	394312330	2920	2920	2920	2920	0
57	20240215	183600	394312330	2920	2920	2920	2920	0
58	20240215	183500	394312330	2920	2920	2920	2920	0
59	20240215	183400	394312330	2920	2920	2920	2920	0
60	20240215	183300	394312330	2920	2920	2920	2920	0
61	20240215	183200	394312330	2920	2920	2920	2920	0
62	20240215	183100	394312330	2920	2920	2920	2920	1350
63	20240215	183000	394312330	2920	2920	2920	2920	0
64	20240215	182900	394312330	2920	2920	2920	2920	0
65	20240215	182800	394312330	2920	2920	2920	2920	0
66	20240215	182700	394312330	2920	2920	2920	2920	0
67	20240215	182600	394312330	2920	2920	2920	2920	0
68	20240215	182500	394312330	2920	2920	2920	2920	0
69	20240215	182400	394312330	2920	2920	2920	2920	0
70	20240215	182300	394312330	2920	2920	2920	2920	0
71	20240215	182200	394312330	2920	2920	2920	2920	0
72	20240215	182100	394312330	2920	2920	2920	2920	0
73	20240215	182000	394312330	2920	2920	2920	2920	0
74	20240215	181900	394312330	2920	2920	2920	2920	0
75	20240215	181800	394312330	2920	2920	2920	2920	0
76	20240215	181700	394312330	2920	2920	2920	2920	0
77	20240215	181600	394312330	2920	2920	2920	2920	0
78	20240215	181500	394312330	2920	2920	2920	2920	0
79	20240215	181400	394312330	2920	2920	2920	2920	0
80	20240215	181300	394312330	2920	2920	2920	2920	0
81	20240215	181200	394312330	2920	2920	2920	2920	0
82	20240215	181100	394312330	2920	2920	2920	2920	0
83	20240215	181000	394312330	2920	2920	2920	2920	0
84	20240215	180900	394312330	2920	2920	2920	2920	0
85	20240215	180800	394312330	2920	2920	2920	2920	0
86	20240215	180700	394312330	2920	2920	2920	2920	0
87	20240215	180600	394312330	2920	2920	2920	2920	0
88	20240215	180500	394312330	2920	2920	2920	2920	0
89	20240215	180400	394312330	2920	2920	2920	2920	0
90	20240215	180300	394312330	2920	2920	2920	2920	0
91	20240215	180200	394312330	2920	2920	2920	2920	0
92	20240215	180100	394312330	2920	2920	2920	2920	1350
93	20240215	180000	394312330	2920	2920	2920	2920	0
94	20240215	175900	394312330	2920	2920	2920	2920	0
95	20240215	175800	394312330	2920	2920	2920	2920	0
96	20240215	175700	394312330	2920	2920	2920	2920	0
97	20240215	175600	394312330	2920	2920	2920	2920	0
98	20240215	175500	394312330	2920	2920	2920	2920	0
99	20240215	175400	394312330	2920	2920	2920	2920	0
100	20240215	175300	394312330	2920	2920	2920	2920	0
101	20240215	175200	394312330	2920	2920	2920	2920	0
102	20240215	175100	394312330	2920	2920	2920	2920	0
103	20240215	175000	394312330	2920	2920	2920	2920	0
104	20240215	174900	394312330	2920	2920	2920	2920	0
105	20240215	174800	394312330	2920	2920	2920	2920	0
106	20240215	174700	394312330	2920	2920	2920	2920	0
107	20240215	174600	394312330	2920	2920	2920	2920	0
108	20240215	174500	394312330	2920	2920	2920	2920	0
109	20240215	174400	394312330	2920	2920	2920	2920	0
110	20240215	174300	394312330	2920	2920	2920	2920	0
111	20240215	174200	394312330	2920	2920	2920	2920	0
112	20240215	174100	394312330	2920	2920	2920	2920	0
113	20240215	174000	394312330	2920	2920	2920	2920	0
114	20240215	173900	394312330	2920	2920	2920	2920	0
115	20240215	173800	394312330	2920	2920	2920	2920	0
116	20240215	173700	394312330	2920	2920	2920	2920	0
117	20240215	173600	394312330	2920	2920	2920	2920	0
118	20240215	173500	394312330	2920	2920	2920	2920	0
119	20240215	173400	394312330	2920	2920	2920	2920	0
120	20240215	173300	394312330	2920	2920	2920	2920	0
121	20240215	173200	394312330	2920	2920	2920	2920	0
122	20240215	173100	394312330	2920	2920	2920	2920	1350
123	20240215	173000	394312330	2920	2920	2920	2920	0
124	20240215	172900	394312330	2920	2920	2920	2920	0
125	20240215	172800	394312330	2920	2920	2920	2920	0
126	20240215	172700	394312330	2920	2920	2920	2920	0
127	20240215	172600	394312330	2920	2920	2920	2920	0
128	20240215	172500	394312330	2920	2920	2920	2920	0
129	20240215	172400	394312330	2920	2920	2920	2920	0
130	20240215	172300	394312330	2920	2920	2920	2920	0
131	20240215	172200	394312330	2920	2920	2920	2920	0
132	20240215	172100	394312330	2920	2920	2920	2920	0
133	20240215	172000	394312330	2920	2920	2920	2920	0
134	20240215	171900	394312330	2920	2920	2920	2920	0
135	20240215	171800	394312330	2920	2920	2920	2920	0
136	20240215	171700	394312330	2920	2920	2920	2920	0
137	20240215	171600	394312330	2920	2920	2920	2920	0
138	20240215	171500	394312330	2920	2920	2920	2920	0
139	20240215	171400	394312330	2920	2920	2920	2920	0
140	20240215	171300	394312330	2920	2920	2920	2920	0
141	20240215	171200	394312330	2920	2920	2920	2920	0
142	20240215	171100	394312330	2920	2920	2920	2920	0
143	20240215	171000	394312330	2920	2920	2920	2920	0
144	20240215	170900	394312330	2920	2920	2920	2920	0
145	20240215	170800	394312330	2920	2920	2920	2920	0
146	20240215	170700	394312330	2920	2920	2920	2920	0
147	20240215	170600	394312330	2920	2920	2920	2920	0
148	20240215	170500	394312330	2920	2920	2920	2920	0
149	20240215	170400	394312330	2920	2920	2920	2920	0
150	20240215	170300	394312330	2920	2920	2920	2920	0
151	20240215	170200	394312330	2920	2920	2920	2920	0
152	20240215	170100	394312330	2920	2920	2920	2920	1350
153	20240215	170000	394312330	2920	2920	2920	2920	0
154	20240215	165900	394312330	2920	2920	2920	2920	0
155	20240215	165800	394312330	2920	2920	2920	2920	0
156	20240215	165700	394312330	2920	2920	2920	2920	0
157	20240215	165600	394312330	2920	2920	2920	2920	0
158	20240215	165500	394312330	2920	2920	2920	2920	0
159	20240215	165400	394312330	2920	2920	2920	2920	0
160	20240215	165300	394312330	2920	2920	2920	2920	0
161	20240215	165200	394312330	2920	2920	2920	2920	0
162	20240215	165100	394312330	2920	2920	2920	2920	0
163	20240215	165000	394312330	2920	2920	2920	2920	0
164	20240215	164900	394312330	2920	2920	2920	2920	0
165	20240215	164800	394312330	2920	2920	2920	2920	0
166	20240215	164700	394312330	2920	2920	2920	2920	0
167	20240215	164600	394312330	2920	2920	2920	2920	0
168	20240215	164500	394312330	2920	2920	2920	2920	0
169	20240215	164400	394312330	2920	2920	2920	2920	0
170	20240215	164300	394312330	2920	2920	2920	2920	0
171	20240215	164200	394312330	2920	2920	2920	2920	0
172	20240215	164100	394312330	2920	2920	2920	2920	0
173	20240215	164000	394312330	2920	2920	2920	2920	0
174	20240215	163900	394312330	2920	2920	2920	2920	0
175	20240215	163800	394312330	2920	2920	2920	2920	0
176	20240215	163700	394312330	2920	2920	2920	2920	0
177	20240215	163600	394312330	2920	2920	2920	2920	0
178	20240215	163500	394312330	2920	2920	2920	2920	0
179	20240215	163400	394312330	2920	2920	2920	2920	0
180	20240215	163300	394312330	2920	2920	2920	2920	0
181	20240215	163200	394312330	2920	2920	2920	2920	0
182	20240215	163100	394312330	2920	2920	2920	2920	1350
183	20240215	163000	394312330	2920	2920	2920	2920	0
184	20240215	162900	394312330	2920	2920	2920	2920	0
185	20240215	162800	394312330	2920	2920	2920	2920	0
186	20240215	162700	394312330	2920	2920	2920	2920	0
187	20240215	162600	394312330	2920	2920	2920	2920	0
188	20240215	162500	394312330	2920	2920	2920	2920	0
189	20240215	162400	394312330	2920	2920	2920	2920	0
190	20240215	162300	394312330	2920	2920	2920	2920	0
191	20240215	162200	394312330	2920	2920	2920	2920	0
192	20240215	162100	394312330	2920	2920	2920	2920	0
193	20240215	162000	394312330	2920	2920	2920	2920	0
194	20240215	161900	394312330	2920	2920	2920	2920	0
195	20240215	161800	394312330	2920	2920	2920	2920	0
196	20240215	161700	394312330	2920	2920	2920	2920	0
197	20240215	161600	394312330	2920	2920	2920	2920	0
198	20240215	161500	394312330	2920	2920	2920	2920	0
199	20240215	161400	394312330	2920	2920	2920	2920	0
200	20240215	161300	394312330	2920	2920	2920	2920	0
201	20240215	161200	394312330	2920	2920	2920	2920	0
202	20240215	161100	394312330	2920	2920	2920	2920	0
203	20240215	161000	394312330	2920	2920	2920	2920	0
204	20240215	160900	394312330	2920	2920	2920	2920	0
205	20240215	160800	394312330	2920	2920	2920	2920	0
206	20240215	160700	394312330	2920	2920	2920	2920	0
207	20240215	160600	394312330	2920	2920	2920	2920	0
208	20240215	160500	394312330	2920	2920	2920	2920	0
209	20240215	160400	394312330	2920	2920	2920	2920	0
210	20240215	160300	394312330	2920	2920	2920	2920	0
211	20240215	160200	394312330	2920	2920	2920	2920	0
212	20240215	160100	394312330	2920	2920	2920	2920	1350
213	20240215	160000	394312330	2920	2920	2920	2920	0
214	20240215	155900	394312330	2920	2920	2920	2920	0
215	20240215	155800	394312330	2920	2920	2920	2920	0
216	20240215	155700	394312330	2920	2920	2920	2920	0
217	20240215	155600	394312330	2920	2920	2920	2920	0
218	20240215	155500	394312330	2920	2920	2920	2920	0
219	20240215	155400	394312330	2920	2920	2920	2920	0
220	20240215	155300	394312330	2920	2920	2920	2920	0
221	20240215	155200	394312330	2920	2920	2920	2920	0
222	20240215	155100	394312330	2920	2920	2920	2920	0
223	20240215	155000	394312330	2920	2920	2920	2920	0
224	20240215	154900	394312330	2920	2920	2920	2920	0
225	20240215	154800	394312330	2920	2920	2920	2920	0
226	20240215	154700	394312330	2920	2920	2920	2920	0
227	20240215	154600	394312330	2920	2920	2920	2920	0
228	20240215	154500	394312330	2920	2920	2920	2920	0
229	20240215	154400	394312330	2920	2920	2920	2920	0
230	20240215	154300	394312330	2920	2920	2920	2920	0
231	20240215	154200	394312330	2920	2920	2920	2920	0
232	20240215	154100	394312330	2920	2920	2920	2920	0
233	20240215	154000	394312330	2920	2920	2920	2920	0
234	20240215	153900	394312330	2920	2920	2920	2920	0
235	20240215	153800	394312330	2920	2920	2920	2920	0
236	20240215	153700	394312330	2920	2920	2920	2920	0
237	20240215	153600	394312330	2920	2920	2920	2920	0
238	20240215	153500	394312330	2920	2920	2920	2920	0
239	20240215	153400	394312330	2920	2920	2920	2920	0
240	20240215	153300	394312330	2920	2920	2920	2920	0
241	20240215	153200	394312330	2920	2920	2920	2920	0
242	20240215	153100	394312330	2920	2920	2920	2920	1350
243	20240215	153000	394312330	2920	2920	2920	2920	1350
244	20240215	152900	390370330	2925	2925	2925	2925	0
245	20240215	152800	390370330	2925	2925	2925	2925	0
246	20240215	152700	390370330	2925	2925	2925	2925	0
247	20240215	152600	390370330	2925	2925	2925	2925	0
248	20240215	152500	390370330	2925	2925	2925	2925	0
249	20240215	152400	390370330	2925	2925	2925	2925	0
250	20240215	152300	390370330	2925	2925	2925	2925	0
251	20240215	152200	390370330	2925	2925	2925	2925	0
252	20240215	152100	390370330	2925	2925	2925	2925	0
253	20240215	152000	390370330	2925	2925	2925	2925	0
254	20240215	151900	390370330	2925	2925	2925	2925	5
255	20240215	151800	390355705	2920	2920	2920	2920	199
256	20240215	151700	389774625	2915	2915	2915	2915	0
257	20240215	151600	389774625	2915	2915	2915	2915	0
258	20240215	151500	389774625	2915	2920	2920	2915	1085
259	20240215	151400	386609970	2920	2915	2920	2915	701
260	20240215	151300	384566550	2920	2920	2920	2920	0
261	20240215	151200	384566550	2920	2920	2920	2920	123
262	20240215	151100	384207390	2925	2925	2925	2925	1
263	20240215	151000	384204465	2925	2925	2925	2925	1
264	20240215	150900	384201540	2925	2920	2925	2920	54
265	20240215	150800	384043855	2930	2930	2930	2930	0
266	20240215	150700	384043855	2930	2930	2930	2930	0
267	20240215	150600	384043855	2930	2930	2930	2930	0
268	20240215	150500	384043855	2930	2920	2930	2920	2
269	20240215	150400	384038005	2920	2920	2920	2920	8
270	20240215	150300	384014645	2930	2930	2930	2930	1
271	20240215	150200	384011715	2920	2920	2920	2920	50
272	20240215	150100	383865715	2930	2930	2930	2930	0
273	20240215	150000	383865715	2930	2930	2930	2930	1
274	20240215	145900	383862785	2915	2930	2930	2915	9
275	20240215	145800	383836535	2930	2930	2930	2930	0
276	20240215	145700	383836535	2930	2930	2930	2930	0
277	20240215	145600	383836535	2930	2930	2930	2930	0
278	20240215	145500	383836535	2930	2930	2930	2930	0
279	20240215	145400	383836535	2930	2915	2930	2915	9
280	20240215	145300	383810285	2930	2930	2930	2930	0
281	20240215	145200	383810285	2930	2920	2930	2920	7
282	20240215	145100	383789835	2930	2930	2930	2930	0
283	20240215	145000	383789835	2930	2930	2930	2930	1
284	20240215	144900	383786905	2915	2930	2930	2915	109
285	20240215	144800	383469155	2915	2915	2915	2915	9
286	20240215	144700	383442920	2930	2930	2930	2930	0
287	20240215	144600	383442920	2930	2930	2930	2930	220
288	20240215	144500	382798320	2930	2930	2930	2930	0
289	20240215	144400	382798320	2930	2925	2930	2925	10
290	20240215	144300	382769060	2920	2930	2930	2920	8659
291	20240215	144200	357481390	2940	2940	2940	2940	0
292	20240215	144100	357481390	2940	2940	2940	2940	0
293	20240215	144000	357481390	2940	2940	2940	2940	3
294	20240215	143900	357472570	2925	2925	2925	2925	0
295	20240215	143800	357472570	2925	2925	2925	2925	520
296	20240215	143700	355951570	2940	2930	2940	2930	14
297	20240215	143600	355910530	2940	2940	2940	2940	0
298	20240215	143500	355910530	2940	2940	2940	2940	0
299	20240215	143400	355910530	2940	2940	2940	2940	0
300	20240215	143300	355910530	2940	2940	2940	2930	137
301	20240215	143200	355508830	2935	2935	2935	2935	10
302	20240215	143100	355479480	2950	2945	2950	2945	113
303	20240215	143000	355146160	2945	2940	2945	2940	130
304	20240215	142900	354763830	2930	2930	2930	2930	256
305	20240215	142800	354013750	2930	2930	2930	2930	115
306	20240215	142700	353676800	2925	2925	2925	2925	8
307	20240215	142600	353653400	2930	2930	2930	2930	0
308	20240215	142500	353653400	2930	2930	2930	2930	100
309	20240215	142400	353360400	2930	2930	2930	2930	10
310	20240215	142300	353331100	2930	2930	2930	2930	29
311	20240215	142200	353246130	2940	2930	2940	2930	16
312	20240215	142100	353199170	2940	2940	2940	2940	220
313	20240215	142000	352552370	2940	2940	2940	2940	30
314	20240215	141900	352464170	2940	2940	2940	2940	20
315	20240215	141800	352405370	2940	2940	2940	2940	130
316	20240215	141700	352023170	2930	2930	2930	2930	8
317	20240215	141600	351999730	2930	2930	2930	2930	0
318	20240215	141500	351999730	2930	2930	2930	2930	1
319	20240215	141400	351996800	2925	2925	2925	2925	0
320	20240215	141300	351996800	2925	2925	2925	2925	0
321	20240215	141200	351996800	2925	2925	2925	2925	0
322	20240215	141100	351996800	2925	2935	2935	2925	562
323	20240215	141000	350352890	2940	2940	2940	2940	0
324	20240215	140900	350352890	2940	2940	2940	2940	25
325	20240215	140800	350279390	2940	2935	2940	2935	225
326	20240215	140700	349618865	2935	2925	2935	2925	261
327	20240215	140600	348854430	2925	2925	2925	2925	8
328	20240215	140500	348831030	2935	2935	2935	2935	0
329	20240215	140400	348831030	2935	2935	2935	2935	0
330	20240215	140300	348831030	2935	2935	2935	2935	0
331	20240215	140200	348831030	2935	2935	2935	2935	4
332	20240215	140100	348819290	2930	2930	2930	2925	119
333	20240215	140000	348470660	2930	2930	2930	2930	0
334	20240215	135900	348470660	2930	2930	2930	2930	0
335	20240215	135800	348470660	2930	2930	2930	2930	113
336	20240215	135700	348139570	2930	2930	2930	2930	0
337	20240215	135600	348139570	2930	2930	2930	2930	0
338	20240215	135500	348139570	2930	2925	2930	2925	10
339	20240215	135400	348110310	2930	2930	2930	2930	80
340	20240215	135300	347875910	2935	2935	2935	2935	1
341	20240215	135200	347872975	2925	2925	2925	2925	1000
342	20240215	135100	344947975	2935	2935	2935	2935	1
343	20240215	135000	344945040	2925	2925	2935	2925	293
344	20240215	134900	344088005	2935	2935	2935	2935	104
345	20240215	134800	343782765	2935	2935	2935	2935	0
346	20240215	134700	343782765	2935	2935	2935	2935	1
347	20240215	134600	343779830	2935	2935	2935	2935	1
348	20240215	134500	343776895	2925	2935	2935	2925	164
349	20240215	134400	343297165	2930	2930	2930	2930	180
350	20240215	134300	342769765	2930	2930	2930	2930	0
351	20240215	134200	342769765	2930	2930	2930	2930	170
352	20240215	134100	342271665	2940	2940	2940	2940	2
353	20240215	134000	342265785	2930	2930	2930	2930	0
354	20240215	133900	342265785	2930	2930	2930	2930	8
355	20240215	133800	342242345	2940	2940	2940	2940	0
356	20240215	133700	342242345	2940	2940	2940	2940	0
357	20240215	133600	342242345	2940	2940	2940	2940	0
358	20240215	133500	342242345	2940	2940	2940	2940	0
359	20240215	133400	342242345	2940	2940	2940	2930	11
360	20240215	133300	342210085	2930	2940	2940	2930	461
361	20240215	133200	340859285	2935	2955	2955	2935	511
362	20240215	133100	339358895	2955	2940	2955	2940	98
363	20240215	133000	339069800	2940	2955	2955	2935	36
364	20240215	132900	338964095	2950	2935	2950	2920	302
365	20240215	132800	338074935	2930	2930	2930	2930	600
366	20240215	132700	336316935	2930	2920	2930	2920	38
367	20240215	132600	336205955	2930	2925	2930	2925	35
368	20240215	132500	336103505	2925	2925	2925	2925	0
369	20240215	132400	336103505	2925	2925	2925	2925	16
370	20240215	132300	336056705	2920	2920	2920	2920	8
371	20240215	132200	336033345	2925	2925	2925	2925	0
372	20240215	132100	336033345	2925	2925	2925	2925	1
373	20240215	132000	336030420	2925	2925	2925	2920	1464
374	20240215	131900	331753170	2930	2930	2930	2930	2
375	20240215	131800	331747310	2925	2925	2925	2925	8
376	20240215	131700	331723910	2930	2925	2930	2925	852
377	20240215	131600	329231800	2925	2925	2925	2925	0
378	20240215	131500	329231800	2925	2925	2925	2925	29
379	20240215	131400	329146975	2925	2925	2925	2925	36
380	20240215	131300	329041675	2930	2930	2930	2930	2
381	20240215	131200	329035815	2925	2925	2925	2925	8
382	20240215	131100	329012415	2930	2930	2930	2930	8
383	20240215	131000	328988975	2930	2930	2930	2930	10
384	20240215	130900	328959675	2930	2930	2930	2930	104
385	20240215	130800	328654955	2920	2920	2920	2920	0
386	20240215	130700	328654955	2920	2920	2920	2920	8
387	20240215	130600	328631595	2930	2930	2930	2930	0
388	20240215	130500	328631595	2930	2930	2930	2930	0
389	20240215	130400	328631595	2930	2930	2930	2930	2
390	20240215	130300	328625735	2925	2925	2925	2925	0
391	20240215	130200	328625735	2925	2925	2925	2925	8
392	20240215	130100	328602335	2925	2925	2925	2925	36
393	20240215	130000	328497035	2930	2930	2930	2930	0
394	20240215	125900	328497035	2930	2930	2930	2930	12
395	20240215	125800	328461875	2930	2930	2930	2930	8
396	20240215	125700	328438435	2925	2925	2925	2925	0
397	20240215	125600	328438435	2925	2925	2925	2925	8
398	20240215	125500	328415035	2930	2930	2930	2930	6
399	20240215	125400	328397455	2930	2930	2930	2930	250
400	20240215	125300	327664955	2925	2925	2925	2925	0
401	20240215	125200	327664955	2925	2925	2925	2925	0
402	20240215	125100	327664955	2925	2935	2935	2925	397
403	20240215	125000	326500155	2930	2930	2930	2930	103
404	20240215	124900	326198365	2930	2930	2930	2930	200
405	20240215	124800	325612365	2920	2920	2920	2920	37
406	20240215	124700	325504325	2930	2920	2930	2920	2
407	20240215	124600	325498475	2920	2925	2925	2920	9
408	20240215	124500	325472165	2930	2930	2930	2930	0
409	20240215	124400	325472165	2930	2930	2930	2930	0
410	20240215	124300	325472165	2930	2930	2930	2930	1
411	20240215	124200	325469235	2920	2920	2920	2920	0
412	20240215	124100	325469235	2920	2920	2920	2920	0
413	20240215	124000	325469235	2920	2920	2920	2920	9
414	20240215	123900	325442955	2930	2930	2930	2930	10
415	20240215	123800	325413655	2930	2930	2930	2930	5
416	20240215	123700	325399005	2930	2930	2930	2930	1
417	20240215	123600	325396075	2920	2920	2920	2920	0
418	20240215	123500	325396075	2920	2920	2920	2920	9
419	20240215	123400	325369795	2920	2920	2920	2920	100
420	20240215	123300	325077795	2920	2920	2920	2920	1
421	20240215	123200	325074875	2930	2930	2930	2930	0
422	20240215	123100	325074875	2930	2930	2930	2930	353
423	20240215	123000	324040585	2930	2920	2930	2920	11
424	20240215	122900	324008445	2930	2925	2930	2925	200
425	20240215	122800	323422705	2935	2935	2935	2935	0
426	20240215	122700	323422705	2935	2935	2935	2935	0
427	20240215	122600	323422705	2935	2935	2935	2935	0
428	20240215	122500	323422705	2935	2935	2935	2935	0
429	20240215	122400	323422705	2935	2935	2935	2935	0
430	20240215	122300	323422705	2935	2935	2935	2935	0
431	20240215	122200	323422705	2935	2935	2935	2935	0
432	20240215	122100	323422705	2935	2930	2935	2930	900
433	20240215	122000	320784705	2935	2935	2935	2935	32
434	20240215	121900	320690785	2930	2930	2930	2930	1500
435	20240215	121800	316295785	2930	2930	2930	2930	0
436	20240215	121700	316295785	2930	2930	2930	2930	0
437	20240215	121600	316295785	2930	2930	2930	2930	0
438	20240215	121500	316295785	2930	2930	2930	2930	0
439	20240215	121400	316295785	2930	2930	2930	2930	0
440	20240215	121300	316295785	2930	2930	2930	2930	400
441	20240215	121200	315123785	2930	2930	2930	2930	200
442	20240215	121100	314537785	2920	2920	2920	2920	0
443	20240215	121000	314537785	2920	2920	2920	2920	0
444	20240215	120900	314537785	2920	2920	2920	2920	19
445	20240215	120800	314482305	2920	2920	2920	2920	0
446	20240215	120700	314482305	2920	2920	2920	2920	0
447	20240215	120600	314482305	2920	2920	2920	2920	1
448	20240215	120500	314479385	2930	2930	2930	2930	0
449	20240215	120400	314479385	2930	2930	2930	2930	0
450	20240215	120300	314479385	2930	2930	2930	2930	0
451	20240215	120200	314479385	2930	2930	2930	2930	0
452	20240215	120100	314479385	2930	2930	2930	2930	0
453	20240215	120000	314479385	2930	2930	2930	2930	30
454	20240215	115900	314391485	2930	2915	2930	2915	770
455	20240215	115800	312145205	2915	2915	2915	2915	0
456	20240215	115700	312145205	2915	2915	2915	2915	0
457	20240215	115600	312145205	2915	2915	2915	2915	0
458	20240215	115500	312145205	2915	2915	2915	2915	0
459	20240215	115400	312145205	2915	2915	2915	2915	0
460	20240215	115300	312145205	2915	2915	2915	2915	50
461	20240215	115200	311999455	2915	2915	2915	2915	50
462	20240215	115100	311853705	2915	2915	2915	2915	0
463	20240215	115000	311853705	2915	2905	2915	2905	151
464	20240215	114900	311415040	2915	2915	2915	2915	0
465	20240215	114800	311415040	2915	2915	2915	2915	0
466	20240215	114700	311415040	2915	2915	2915	2915	0
467	20240215	114600	311415040	2915	2915	2915	2915	0
468	20240215	114500	311415040	2915	2915	2915	2915	0
469	20240215	114400	311415040	2915	2915	2915	2915	1
470	20240215	114300	311412125	2900	2915	2915	2900	2102
471	20240215	114200	305309645	2910	2910	2910	2910	498
472	20240215	114100	303860465	2915	2915	2915	2915	580
473	20240215	114000	302169765	2925	2925	2925	2925	0
474	20240215	113900	302169765	2925	2925	2925	2925	0
475	20240215	113800	302169765	2925	2925	2925	2925	0
476	20240215	113700	302169765	2925	2925	2925	2925	0
477	20240215	113600	302169765	2925	2925	2925	2925	0
478	20240215	113500	302169765	2925	2925	2925	2925	2
479	20240215	113400	302163915	2915	2915	2915	2915	150
480	20240215	113300	301726665	2930	2930	2930	2930	0
481	20240215	113200	301726665	2930	2930	2930	2930	0
482	20240215	113100	301726665	2930	2930	2930	2930	0
483	20240215	113000	301726665	2930	2930	2930	2930	0
484	20240215	112900	301726665	2930	2930	2930	2930	0
485	20240215	112800	301726665	2930	2930	2930	2930	0
486	20240215	112700	301726665	2930	2920	2930	2915	151
487	20240215	112600	301285965	2935	2935	2935	2935	0
488	20240215	112500	301285965	2935	2935	2935	2935	0
489	20240215	112400	301285965	2935	2935	2935	2935	0
490	20240215	112300	301285965	2935	2935	2935	2935	0
491	20240215	112200	301285965	2935	2935	2935	2935	0
492	20240215	112100	301285965	2935	2935	2935	2935	2
493	20240215	112000	301280095	2930	2930	2930	2930	287
494	20240215	111900	300439185	2930	2930	2930	2930	231
495	20240215	111800	299762355	2930	2930	2930	2920	420
496	20240215	111700	298533255	2930	2930	2930	2930	62
497	20240215	111600	298351595	2930	2930	2930	2930	0
498	20240215	111500	298351595	2930	2930	2930	2930	0
499	20240215	111400	298351595	2930	2930	2930	2930	0
500	20240215	111300	298351595	2930	2930	2930	2930	4
501	20240215	111200	298339875	2930	2930	2930	2930	0
502	20240215	111100	298339875	2930	2930	2930	2930	66
503	20240215	111000	298146495	2930	2930	2930	2915	306
504	20240215	110900	297251835	2930	2930	2930	2930	176
505	20240215	110800	296736155	2930	2930	2930	2930	88
506	20240215	110700	296478315	2930	2930	2930	2930	0
507	20240215	110600	296478315	2930	2930	2930	2930	1
508	20240215	110500	296475385	2915	2915	2915	2915	43
509	20240215	110400	296350040	2930	2930	2930	2930	0
510	20240215	110300	296350040	2930	2930	2930	2930	1
511	20240215	110200	296347110	2915	2925	2925	2915	484
512	20240215	110100	294935295	2930	2930	2930	2930	0
513	20240215	110000	294935295	2930	2930	2930	2930	30
514	20240215	105900	294847395	2930	2930	2930	2930	3
515	20240215	105800	294838605	2930	2935	2935	2930	16
516	20240215	105700	294791715	2935	2935	2935	2935	0
517	20240215	105600	294791715	2935	2935	2935	2935	0
518	20240215	105500	294791715	2935	2935	2935	2935	3
519	20240215	105400	294782910	2925	2930	2930	2925	189
520	20240215	105300	294229560	2935	2935	2935	2935	159
521	20240215	105200	293762895	2935	2935	2935	2935	96
522	20240215	105100	293481135	2935	2930	2935	2930	1579
523	20240215	105000	288851625	2930	2930	2930	2930	0
524	20240215	104900	288851625	2930	2920	2930	2920	762
525	20240215	104800	286623775	2920	2930	2930	2920	641
526	20240215	104700	284751885	2930	2920	2930	2920	1201
527	20240215	104600	281244955	2920	2920	2920	2920	150
528	20240215	104500	280806955	2930	2930	2930	2930	0
529	20240215	104400	280806955	2930	2930	2930	2930	1
530	20240215	104300	280804025	2925	2925	2925	2925	16
531	20240215	104200	280757225	2925	2925	2925	2925	488
532	20240215	104100	279329825	2930	2930	2930	2930	478
533	20240215	104000	277929285	2935	2930	2935	2930	357
534	20240215	103900	276883225	2935	2930	2935	2930	556
535	20240215	103800	275253465	2930	2930	2935	2930	3323
536	20240215	103700	265514650	2930	2925	2930	2925	863
537	20240215	103600	262987200	2925	2925	2925	2925	800
538	20240215	103500	260647200	2925	2920	2925	2920	665
539	20240215	103400	258702145	2920	2915	2920	2915	806
540	20240215	103300	256348900	2920	2920	2920	2920	290
541	20240215	103200	255502100	2920	2920	2920	2920	2583
542	20240215	103100	247959740	2920	2910	2920	2910	403
543	20240215	103000	246786105	2905	2905	2920	2900	191
544	20240215	102900	246231640	2905	2910	2910	2905	1410
545	20240215	102800	242128595	2905	2905	2905	2905	0
546	20240215	102700	242128595	2905	2905	2905	2905	74
547	20240215	102600	241913625	2910	2910	2910	2910	0
548	20240215	102500	241913625	2910	2910	2910	2910	0
549	20240215	102400	241913625	2910	2900	2910	2900	86
550	20240215	102300	241664125	2895	2900	2900	2895	300
551	20240215	102200	240795340	2900	2910	2930	2900	160
552	20240215	102100	240331135	2910	2895	2910	2895	880
553	20240215	102000	237779215	2895	2900	2905	2895	502
554	20240215	101900	236324910	2895	2890	2895	2880	9265
555	20240215	101800	209588170	2900	2905	2905	2895	5384
556	20240215	101700	193984850	2905	2905	2905	2905	11
557	20240215	101600	193952895	2905	2905	2905	2905	300
558	20240215	101500	193081395	2905	2905	2905	2905	0
559	20240215	101400	193081395	2905	2910	2910	2905	151
560	20240215	101300	192642735	2910	2910	2910	2910	0
561	20240215	101200	192642735	2910	2900	2910	2900	36
562	20240215	101100	192537995	2925	2910	2925	2900	5472
563	20240215	101000	176643360	2910	2910	2910	2910	2477
564	20240215	100900	169435290	2910	2910	2910	2910	34
565	20240215	100800	169336350	2925	2925	2925	2925	0
566	20240215	100700	169336350	2925	2925	2925	2925	0
567	20240215	100600	169336350	2925	2915	2925	2900	8975
568	20240215	100500	143235820	2920	2920	2920	2920	10
569	20240215	100400	143206620	2920	2920	2920	2920	68
570	20240215	100300	143008060	2925	2925	2925	2925	102
571	20240215	100200	142709710	2925	2925	2925	2925	85
572	20240215	100100	142461085	2925	2925	2925	2925	300
573	20240215	100000	141583585	2925	2925	2925	2925	3
574	20240215	095900	141574810	2925	2925	2925	2925	3
575	20240215	095800	141566035	2915	2915	2915	2915	151
576	20240215	095700	141125870	2930	2930	2930	2930	0
577	20240215	095600	141125870	2930	2930	2930	2930	0
578	20240215	095500	141125870	2930	2925	2930	2925	90
579	20240215	095400	140862250	2930	2930	2930	2930	0
580	20240215	095300	140862250	2930	2915	2930	2915	1070
581	20240215	095200	137730520	2915	2915	2915	2915	0
582	20240215	095100	137730520	2915	2910	2915	2910	2020
583	20240215	095000	131852220	2910	2920	2920	2910	1578
584	20240215	094900	127256970	2915	2920	2920	2915	772
585	20240215	094800	125005590	2920	2920	2920	2920	530
586	20240215	094700	123457990	2915	2925	2925	2910	7122
587	20240215	094600	102692595	2930	2930	2930	2930	0
588	20240215	094500	102692595	2930	2930	2930	2930	50
589	20240215	094400	102546095	2930	2930	2930	2920	4458
590	20240215	094300	89507075	2935	2930	2935	2930	1850
591	20240215	094200	84086570	2930	2940	2940	2930	154
592	20240215	094100	83635320	2935	2935	2935	2935	2069
593	20240215	094000	77562805	2940	2940	2940	2940	5
594	20240215	093900	77548105	2940	2940	2940	2940	323
595	20240215	093800	76598485	2945	2945	2945	2945	209
596	20240215	093700	75982980	2940	2940	2940	2940	366
597	20240215	093600	74906940	2940	2940	2940	2940	100
598	20240215	093500	74612940	2940	2940	2940	2940	0
599	20240215	093400	74612940	2940	2940	2940	2940	151
600	20240215	093300	74169000	2950	2950	2950	2950	113
601	20240215	093200	73835650	2950	2950	2950	2950	11
602	20240215	093100	73803200	2950	2950	2950	2950	1
603	20240215	093000	73800250	2950	2950	2950	2950	0
604	20240215	092900	73800250	2950	2950	2950	2950	0
605	20240215	092800	73800250	2950	2950	2950	2950	69
606	20240215	092700	73596700	2935	2935	2935	2935	0
607	20240215	092600	73596700	2935	2950	2950	2935	181
608	20240215	092500	73065015	2950	2950	2950	2950	2
609	20240215	092400	73059115	2945	2945	2945	2945	0
610	20240215	092300	73059115	2945	2945	2945	2945	994
611	20240215	092200	70131785	2935	2935	2935	2935	591
612	20240215	092100	68397200	2935	2940	2940	2935	673
613	20240215	092000	66421645	2940	2940	2940	2940	212
614	20240215	091900	65798365	2945	2945	2945	2945	0
615	20240215	091800	65798365	2945	2935	2945	2935	840
616	20240215	091700	63326075	2935	2935	2935	2935	0
617	20240215	091600	63326075	2935	2940	2940	2935	105
618	20240215	091500	63017875	2935	2935	2935	2935	382
619	20240215	091400	61896705	2935	2940	2940	2935	427
620	20240215	091300	60641960	2940	2940	2940	2940	1310
621	20240215	091200	56790560	2935	2935	2935	2935	1555
622	20240215	091100	52226635	2930	2930	2930	2930	412
623	20240215	091000	51019475	2930	2935	2935	2930	1304
624	20240215	090900	47195205	2940	2925	2940	2925	2103
625	20240215	090800	41019430	2925	2945	2945	2925	2355
626	20240215	090700	34107635	2945	2955	2955	2945	410
627	20240215	090600	32900135	2945	2965	2965	2945	2883
628	20240215	090500	24362695	2965	2970	2970	2940	1815
629	20240215	090400	19007055	2960	2970	2970	2960	1627
630	20240215	090300	14184760	2970	3010	3010	2970	1339
631	20240215	090200	10191860	2995	3000	3000	2995	1062
632	20240215	090100	7011000	3000	3000	3000	3000	566
633	20240215	090000	5313000	3000	3000	3000	3000	1461