KissMeData/064260/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193900	7926757715	4470	4470	4470	4470	33460
3	20240216	193800	7926757715	4470	4470	4470	4470	0
4	20240216	193700	7926757715	4470	4470	4470	4470	0
5	20240216	193600	7926757715	4470	4470	4470	4470	0
6	20240216	193500	7926757715	4470	4470	4470	4470	0
7	20240216	193400	7926757715	4470	4470	4470	4470	0
8	20240216	193300	7926757715	4470	4470	4470	4470	0
9	20240216	193200	7926757715	4470	4470	4470	4470	0
10	20240216	193100	7926757715	4470	4470	4470	4470	0
11	20240216	193000	7926757715	4470	4470	4470	4470	0
12	20240216	192900	7926757715	4470	4470	4470	4470	0
13	20240216	192800	7926757715	4470	4470	4470	4470	0
14	20240216	192700	7926757715	4470	4470	4470	4470	0
15	20240216	192600	7926757715	4470	4470	4470	4470	0
16	20240216	192500	7926757715	4470	4470	4470	4470	0
17	20240216	192400	7926757715	4470	4470	4470	4470	0
18	20240216	192300	7926757715	4470	4470	4470	4470	0
19	20240216	192200	7926757715	4470	4470	4470	4470	0
20	20240216	192100	7926757715	4470	4470	4470	4470	0
21	20240216	192000	7926757715	4470	4470	4470	4470	0
22	20240216	191900	7926757715	4470	4470	4470	4470	0
23	20240216	191800	7926757715	4470	4470	4470	4470	0
24	20240216	191700	7926757715	4470	4470	4470	4470	0
25	20240216	191600	7926757715	4470	4470	4470	4470	0
26	20240216	191500	7926757715	4470	4470	4470	4470	0
27	20240216	191400	7926757715	4470	4470	4470	4470	0
28	20240216	191300	7926757715	4470	4470	4470	4470	0
29	20240216	191200	7926757715	4470	4470	4470	4470	0
30	20240216	191100	7926757715	4470	4470	4470	4470	0
31	20240216	191000	7926757715	4470	4470	4470	4470	0
32	20240216	190900	7926757715	4470	4470	4470	4470	33460
33	20240216	190800	7926757715	4470	4470	4470	4470	0
34	20240216	190700	7926757715	4470	4470	4470	4470	0
35	20240216	190600	7926757715	4470	4470	4470	4470	0
36	20240216	190500	7926757715	4470	4470	4470	4470	0
37	20240216	190400	7926757715	4470	4470	4470	4470	0
38	20240216	190300	7926757715	4470	4470	4470	4470	0
39	20240216	190200	7926757715	4470	4470	4470	4470	0
40	20240216	190100	7926757715	4470	4470	4470	4470	0
41	20240216	190000	7926757715	4470	4470	4470	4470	0
42	20240216	185900	7926757715	4470	4470	4470	4470	0
43	20240216	185800	7926757715	4470	4470	4470	4470	0
44	20240216	185700	7926757715	4470	4470	4470	4470	0
45	20240216	185600	7926757715	4470	4470	4470	4470	0
46	20240216	185500	7926757715	4470	4470	4470	4470	0
47	20240216	185400	7926757715	4470	4470	4470	4470	0
48	20240216	185300	7926757715	4470	4470	4470	4470	0
49	20240216	185200	7926757715	4470	4470	4470	4470	0
50	20240216	185100	7926757715	4470	4470	4470	4470	0
51	20240216	185000	7926757715	4470	4470	4470	4470	0
52	20240216	184900	7926757715	4470	4470	4470	4470	0
53	20240216	184800	7926757715	4470	4470	4470	4470	0
54	20240216	184700	7926757715	4470	4470	4470	4470	0
55	20240216	184600	7926757715	4470	4470	4470	4470	0
56	20240216	184500	7926757715	4470	4470	4470	4470	0
57	20240216	184400	7926757715	4470	4470	4470	4470	0
58	20240216	184300	7926757715	4470	4470	4470	4470	0
59	20240216	184200	7926757715	4470	4470	4470	4470	0
60	20240216	184100	7926757715	4470	4470	4470	4470	0
61	20240216	184000	7926757715	4470	4470	4470	4470	0
62	20240216	183900	7926757715	4470	4470	4470	4470	33460
63	20240216	183800	7926757715	4470	4470	4470	4470	0
64	20240216	183700	7926757715	4470	4470	4470	4470	0
65	20240216	183600	7926757715	4470	4470	4470	4470	0
66	20240216	183500	7926757715	4470	4470	4470	4470	0
67	20240216	183400	7926757715	4470	4470	4470	4470	0
68	20240216	183300	7926757715	4470	4470	4470	4470	0
69	20240216	183200	7926757715	4470	4470	4470	4470	0
70	20240216	183100	7926757715	4470	4470	4470	4470	0
71	20240216	183000	7926757715	4470	4470	4470	4470	0
72	20240216	182900	7926757715	4470	4470	4470	4470	0
73	20240216	182800	7926757715	4470	4470	4470	4470	0
74	20240216	182700	7926757715	4470	4470	4470	4470	0
75	20240216	182600	7926757715	4470	4470	4470	4470	0
76	20240216	182500	7926757715	4470	4470	4470	4470	0
77	20240216	182400	7926757715	4470	4470	4470	4470	0
78	20240216	182300	7926757715	4470	4470	4470	4470	0
79	20240216	182200	7926757715	4470	4470	4470	4470	0
80	20240216	182100	7926757715	4470	4470	4470	4470	0
81	20240216	182000	7926757715	4470	4470	4470	4470	0
82	20240216	181900	7926757715	4470	4470	4470	4470	0
83	20240216	181800	7926757715	4470	4470	4470	4470	0
84	20240216	181700	7926757715	4470	4470	4470	4470	0
85	20240216	181600	7926757715	4470	4470	4470	4470	0
86	20240216	181500	7926757715	4470	4470	4470	4470	0
87	20240216	181400	7926757715	4470	4470	4470	4470	0
88	20240216	181300	7926757715	4470	4470	4470	4470	0
89	20240216	181200	7926757715	4470	4470	4470	4470	0
90	20240216	181100	7926757715	4470	4470	4470	4470	0
91	20240216	181000	7926757715	4470	4470	4470	4470	0
92	20240216	180900	7926757715	4470	4470	4470	4470	33460
93	20240216	180800	7926757715	4470	4470	4470	4470	0
94	20240216	180700	7926757715	4470	4470	4470	4470	0
95	20240216	180600	7926757715	4470	4470	4470	4470	0
96	20240216	180500	7926757715	4470	4470	4470	4470	0
97	20240216	180400	7926757715	4470	4470	4470	4470	0
98	20240216	180300	7926757715	4470	4470	4470	4470	0
99	20240216	180200	7926757715	4470	4470	4470	4470	0
100	20240216	180100	7926757715	4470	4470	4470	4470	0
101	20240216	180000	7926757715	4470	4470	4470	4470	0
102	20240216	175900	7926757715	4470	4470	4470	4470	0
103	20240216	175800	7926757715	4470	4470	4470	4470	0
104	20240216	175700	7926757715	4470	4470	4470	4470	0
105	20240216	175600	7926757715	4470	4470	4470	4470	0
106	20240216	175500	7926757715	4470	4470	4470	4470	0
107	20240216	175400	7926757715	4470	4470	4470	4470	0
108	20240216	175300	7926757715	4470	4470	4470	4470	0
109	20240216	175200	7926757715	4470	4470	4470	4470	0
110	20240216	175100	7926757715	4470	4470	4470	4470	0
111	20240216	175000	7926757715	4470	4470	4470	4470	0
112	20240216	174900	7926757715	4470	4470	4470	4470	0
113	20240216	174800	7926757715	4470	4470	4470	4470	0
114	20240216	174700	7926757715	4470	4470	4470	4470	0
115	20240216	174600	7926757715	4470	4470	4470	4470	0
116	20240216	174500	7926757715	4470	4470	4470	4470	0
117	20240216	174400	7926757715	4470	4470	4470	4470	0
118	20240216	174300	7926757715	4470	4470	4470	4470	0
119	20240216	174200	7926757715	4470	4470	4470	4470	0
120	20240216	174100	7926757715	4470	4470	4470	4470	0
121	20240216	174000	7926757715	4470	4470	4470	4470	0
122	20240216	173900	7926757715	4470	4470	4470	4470	33460
123	20240216	173800	7926757715	4470	4470	4470	4470	0
124	20240216	173700	7926757715	4470	4470	4470	4470	0
125	20240216	173600	7926757715	4470	4470	4470	4470	0
126	20240216	173500	7926757715	4470	4470	4470	4470	0
127	20240216	173400	7926757715	4470	4470	4470	4470	0
128	20240216	173300	7926757715	4470	4470	4470	4470	0
129	20240216	173200	7926757715	4470	4470	4470	4470	0
130	20240216	173100	7926757715	4470	4470	4470	4470	0
131	20240216	173000	7926757715	4470	4470	4470	4470	0
132	20240216	172900	7926757715	4470	4470	4470	4470	0
133	20240216	172800	7926757715	4470	4470	4470	4470	0
134	20240216	172700	7926757715	4470	4470	4470	4470	0
135	20240216	172600	7926757715	4470	4470	4470	4470	0
136	20240216	172500	7926757715	4470	4470	4470	4470	0
137	20240216	172400	7926757715	4470	4470	4470	4470	0
138	20240216	172300	7926757715	4470	4470	4470	4470	0
139	20240216	172200	7926757715	4470	4470	4470	4470	0
140	20240216	172100	7926757715	4470	4470	4470	4470	0
141	20240216	172000	7926757715	4470	4470	4470	4470	0
142	20240216	171900	7926757715	4470	4470	4470	4470	0
143	20240216	171800	7926757715	4470	4470	4470	4470	0
144	20240216	171700	7926757715	4470	4470	4470	4470	0
145	20240216	171600	7926757715	4470	4470	4470	4470	0
146	20240216	171500	7926757715	4470	4470	4470	4470	0
147	20240216	171400	7926757715	4470	4470	4470	4470	0
148	20240216	171300	7926757715	4470	4470	4470	4470	0
149	20240216	171200	7926757715	4470	4470	4470	4470	0
150	20240216	171100	7926757715	4470	4470	4470	4470	0
151	20240216	171000	7926757715	4470	4470	4470	4470	0
152	20240216	170900	7926757715	4470	4470	4470	4470	33460
153	20240216	170800	7926757715	4470	4470	4470	4470	0
154	20240216	170700	7926757715	4470	4470	4470	4470	0
155	20240216	170600	7926757715	4470	4470	4470	4470	0
156	20240216	170500	7926757715	4470	4470	4470	4470	0
157	20240216	170400	7926757715	4470	4470	4470	4470	0
158	20240216	170300	7926757715	4470	4470	4470	4470	0
159	20240216	170200	7926757715	4470	4470	4470	4470	0
160	20240216	170100	7926757715	4470	4470	4470	4470	0
161	20240216	170000	7926757715	4470	4470	4470	4470	0
162	20240216	165900	7926757715	4470	4470	4470	4470	0
163	20240216	165800	7926757715	4470	4470	4470	4470	0
164	20240216	165700	7926757715	4470	4470	4470	4470	0
165	20240216	165600	7926757715	4470	4470	4470	4470	0
166	20240216	165500	7926757715	4470	4470	4470	4470	0
167	20240216	165400	7926757715	4470	4470	4470	4470	0
168	20240216	165300	7926757715	4470	4470	4470	4470	0
169	20240216	165200	7926757715	4470	4470	4470	4470	0
170	20240216	165100	7926757715	4470	4470	4470	4470	0
171	20240216	165000	7926757715	4470	4470	4470	4470	0
172	20240216	164900	7926757715	4470	4470	4470	4470	0
173	20240216	164800	7926757715	4470	4470	4470	4470	0
174	20240216	164700	7926757715	4470	4470	4470	4470	0
175	20240216	164600	7926757715	4470	4470	4470	4470	0
176	20240216	164500	7926757715	4470	4470	4470	4470	0
177	20240216	164400	7926757715	4470	4470	4470	4470	0
178	20240216	164300	7926757715	4470	4470	4470	4470	0
179	20240216	164200	7926757715	4470	4470	4470	4470	0
180	20240216	164100	7926757715	4470	4470	4470	4470	0
181	20240216	164000	7926757715	4470	4470	4470	4470	0
182	20240216	163900	7926757715	4470	4470	4470	4470	33460
183	20240216	163800	7926757715	4470	4470	4470	4470	0
184	20240216	163700	7926757715	4470	4470	4470	4470	0
185	20240216	163600	7926757715	4470	4470	4470	4470	0
186	20240216	163500	7926757715	4470	4470	4470	4470	0
187	20240216	163400	7926757715	4470	4470	4470	4470	0
188	20240216	163300	7926757715	4470	4470	4470	4470	0
189	20240216	163200	7926757715	4470	4470	4470	4470	0
190	20240216	163100	7926757715	4470	4470	4470	4470	0
191	20240216	163000	7926757715	4470	4470	4470	4470	0
192	20240216	162900	7926757715	4470	4470	4470	4470	0
193	20240216	162800	7926757715	4470	4470	4470	4470	0
194	20240216	162700	7926757715	4470	4470	4470	4470	0
195	20240216	162600	7926757715	4470	4470	4470	4470	0
196	20240216	162500	7926757715	4470	4470	4470	4470	0
197	20240216	162400	7926757715	4470	4470	4470	4470	0
198	20240216	162300	7926757715	4470	4470	4470	4470	0
199	20240216	162200	7926757715	4470	4470	4470	4470	0
200	20240216	162100	7926757715	4470	4470	4470	4470	0
201	20240216	162000	7926757715	4470	4470	4470	4470	0
202	20240216	161900	7926757715	4470	4470	4470	4470	0
203	20240216	161800	7926757715	4470	4470	4470	4470	0
204	20240216	161700	7926757715	4470	4470	4470	4470	0
205	20240216	161600	7926757715	4470	4470	4470	4470	0
206	20240216	161500	7926757715	4470	4470	4470	4470	0
207	20240216	161400	7926757715	4470	4470	4470	4470	0
208	20240216	161300	7926757715	4470	4470	4470	4470	0
209	20240216	161200	7926757715	4470	4470	4470	4470	0
210	20240216	161100	7926757715	4470	4470	4470	4470	0
211	20240216	161000	7926757715	4470	4470	4470	4470	0
212	20240216	160900	7926757715	4470	4470	4470	4470	33460
213	20240216	160800	7926757715	4470	4470	4470	4470	0
214	20240216	160700	7926757715	4470	4470	4470	4470	0
215	20240216	160600	7926757715	4470	4470	4470	4470	0
216	20240216	160500	7926757715	4470	4470	4470	4470	0
217	20240216	160400	7926757715	4470	4470	4470	4470	0
218	20240216	160300	7926757715	4470	4470	4470	4470	0
219	20240216	160200	7926757715	4470	4470	4470	4470	0
220	20240216	160100	7926757715	4470	4470	4470	4470	0
221	20240216	160000	7926757715	4470	4470	4470	4470	0
222	20240216	155900	7926757715	4470	4470	4470	4470	0
223	20240216	155800	7926757715	4470	4470	4470	4470	0
224	20240216	155700	7926757715	4470	4470	4470	4470	0
225	20240216	155600	7926757715	4470	4470	4470	4470	0
226	20240216	155500	7926757715	4470	4470	4470	4470	0
227	20240216	155400	7926757715	4470	4470	4470	4470	0
228	20240216	155300	7926757715	4470	4470	4470	4470	0
229	20240216	155200	7926757715	4470	4470	4470	4470	0
230	20240216	155100	7926757715	4470	4470	4470	4470	0
231	20240216	155000	7926757715	4470	4470	4470	4470	0
232	20240216	154900	7926757715	4470	4470	4470	4470	0
233	20240216	154800	7926757715	4470	4470	4470	4470	0
234	20240216	154700	7926757715	4470	4470	4470	4470	0
235	20240216	154600	7926757715	4470	4470	4470	4470	0
236	20240216	154500	7926757715	4470	4470	4470	4470	0
237	20240216	154400	7926757715	4470	4470	4470	4470	0
238	20240216	154300	7926757715	4470	4470	4470	4470	0
239	20240216	154200	7926757715	4470	4470	4470	4470	0
240	20240216	154100	7926757715	4470	4470	4470	4470	0
241	20240216	154000	7926757715	4470	4470	4470	4470	0
242	20240216	153900	7926757715	4470	4470	4470	4470	33460
243	20240216	153800	7926757715	4470	4470	4470	4470	0
244	20240216	153700	7926757715	4470	4470	4470	4470	0
245	20240216	153600	7926757715	4470	4470	4470	4470	0
246	20240216	153500	7926757715	4470	4470	4470	4470	0
247	20240216	153400	7926757715	4470	4470	4470	4470	0
248	20240216	153300	7926757715	4470	4470	4470	4470	0
249	20240216	153200	7926757715	4470	4470	4470	4470	0
250	20240216	153100	7926757715	4470	4470	4470	4470	0
251	20240216	153000	7926757715	4470	4470	4470	4470	33460
252	20240216	152900	7777191515	4490	4490	4490	4490	0
253	20240216	152800	7777191515	4490	4490	4490	4490	0
254	20240216	152700	7777191515	4490	4490	4490	4490	0
255	20240216	152600	7777191515	4490	4490	4490	4490	0
256	20240216	152500	7777191515	4490	4490	4490	4490	0
257	20240216	152400	7777191515	4490	4490	4490	4490	0
258	20240216	152300	7777191515	4490	4490	4490	4490	0
259	20240216	152200	7777191515	4490	4490	4490	4490	0
260	20240216	152100	7777191515	4490	4490	4490	4490	0
261	20240216	152000	7777191515	4490	4490	4490	4490	0
262	20240216	151900	7777191515	4490	4490	4490	4485	5274
263	20240216	151800	7753529465	4490	4495	4495	4490	18247
264	20240216	151700	7671538945	4485	4470	4490	4470	25934
265	20240216	151600	7555207515	4470	4480	4480	4470	697
266	20240216	151500	7552088675	4475	4465	4475	4465	7534
267	20240216	151400	7518388595	4465	4465	4470	4460	2621
268	20240216	151300	7506681725	4465	4470	4470	4465	1500
269	20240216	151200	7499982920	4470	4470	4470	4465	695
270	20240216	151100	7496876295	4470	4475	4475	4465	1725
271	20240216	151000	7489165505	4475	4475	4480	4470	2602
272	20240216	150900	7477525255	4470	4480	4480	4470	1311
273	20240216	150800	7471660670	4480	4480	4485	4475	23544
274	20240216	150700	7366188405	4480	4485	4485	4480	10678
275	20240216	150600	7318347165	4480	4485	4490	4480	3698
276	20240216	150500	7301771340	4480	4490	4490	4480	3760
277	20240216	150400	7284906555	4490	4485	4490	4480	4242
278	20240216	150300	7265884065	4485	4480	4485	4470	4339
279	20240216	150200	7246433985	4480	4475	4485	4475	7806
280	20240216	150100	7211443920	4470	4465	4475	4465	1439
281	20240216	150000	7205007570	4465	4470	4475	4460	6136
282	20240216	145900	7177595695	4480	4465	4480	4465	387
283	20240216	145800	7175864980	4465	4470	4470	4465	3967
284	20240216	145700	7158139905	4480	4465	4480	4465	5473
285	20240216	145600	7133689980	4465	4470	4470	4465	3194
286	20240216	145500	7119420250	4470	4480	4480	4470	928
287	20240216	145400	7115267545	4475	4475	4475	4470	3321
288	20240216	145300	7100410580	4475	4475	4480	4470	3339
289	20240216	145200	7085459255	4470	4480	4480	4470	3687
290	20240216	145100	7068946060	4470	4475	4485	4470	6486
291	20240216	145000	7039894880	4475	4495	4495	4470	6459
292	20240216	144900	7010917550	4495	4475	4500	4475	51634
293	20240216	144800	6779127500	4475	4470	4480	4470	8729
294	20240216	144700	6740065540	4470	4465	4470	4460	6404
295	20240216	144600	6711463675	4465	4455	4470	4455	13759
296	20240216	144500	6650044715	4455	4440	4455	4440	9145
297	20240216	144400	6609342840	4440	4440	4445	4435	795
298	20240216	144300	6605813100	4440	4435	4440	4435	3054
299	20240216	144200	6592261165	4435	4435	4440	4435	1568
300	20240216	144100	6585307035	4440	4435	4440	4435	388
301	20240216	144000	6583586155	4435	4435	4435	4435	689
302	20240216	143900	6580530440	4435	4435	4440	4435	6507
303	20240216	143800	6551671875	4435	4440	4445	4435	1072
304	20240216	143700	6546910375	4440	4435	4445	4435	443
305	20240216	143600	6544944750	4435	4435	4440	4435	1695
306	20240216	143500	6537420620	4440	4435	4440	4435	2982
307	20240216	143400	6524194495	4440	4440	4440	4435	1770
308	20240216	143300	6516343150	4440	4440	4440	4435	401
309	20240216	143200	6514564040	4440	4440	4440	4435	1633
310	20240216	143100	6507313835	4440	4440	4440	4440	1820
311	20240216	143000	6499233035	4440	4440	4440	4440	2019
312	20240216	142900	6490268675	4445	4445	4450	4445	607
313	20240216	142800	6487570555	4445	4445	4445	4445	432
314	20240216	142700	6485650315	4440	4445	4445	4440	774
315	20240216	142600	6482209900	4445	4445	4445	4445	193
316	20240216	142500	6481352015	4445	4445	4445	4445	1003
317	20240216	142400	6476893680	4445	4445	4445	4440	622
318	20240216	142300	6474130015	4445	4450	4450	4440	198
319	20240216	142200	6473250045	4445	4445	4450	4445	376
320	20240216	142100	6471578715	4445	4445	4450	4445	821
321	20240216	142000	6467929365	4450	4455	4455	4450	2748
322	20240216	141900	6455690250	4455	4445	4455	4445	984
323	20240216	141800	6451315040	4445	4440	4445	4440	70
324	20240216	141700	6451004140	4440	4445	4445	4440	356
325	20240216	141600	6449422730	4440	4430	4440	4430	2606
326	20240216	141500	6437864655	4430	4430	4430	4425	3476
327	20240216	141400	6422483030	4430	4420	4430	4420	4222
328	20240216	141300	6403810440	4425	4430	4430	4425	822
329	20240216	141200	6400172845	4425	4430	4430	4425	778
330	20240216	141100	6396727455	4430	4430	4435	4425	2022
331	20240216	141000	6387770100	4430	4425	4435	4425	1424
332	20240216	140900	6381468290	4435	4430	4435	4430	1406
333	20240216	140800	6375239215	4430	4425	4430	4425	291
334	20240216	140700	6373951515	4425	4425	4425	4425	1472
335	20240216	140600	6367437915	4425	4415	4425	4415	2681
336	20240216	140500	6355587785	4420	4410	4420	4405	4881
337	20240216	140400	6334037235	4410	4410	4420	4410	5218
338	20240216	140300	6311004165	4410	4425	4425	4410	2835
339	20240216	140200	6298498030	4415	4430	4430	4415	12464
340	20240216	140100	6243435755	4425	4425	4430	4425	1264
341	20240216	140000	6237842105	4425	4430	4430	4425	840
342	20240216	135900	6234124780	4430	4425	4430	4425	1395
343	20240216	135800	6227949880	4425	4425	4425	4425	786
344	20240216	135700	6224471830	4425	4430	4430	4425	1938
345	20240216	135600	6215892650	4430	4430	4430	4430	1697
346	20240216	135500	6208374940	4425	4430	4435	4425	1634
347	20240216	135400	6201138955	4430	4435	4435	4430	5976
348	20240216	135300	6174665255	4435	4440	4440	4430	8257
349	20240216	135200	6138017645	4445	4460	4460	4445	30510
350	20240216	135100	6002182345	4455	4460	4465	4455	8210
351	20240216	135000	5965561280	4465	4460	4465	4460	334
352	20240216	134900	5964071275	4465	4465	4465	4460	305
353	20240216	134800	5962709995	4460	4460	4465	4460	634
354	20240216	134700	5959880500	4465	4455	4465	4455	4272
355	20240216	134600	5940826940	4460	4465	4465	4455	8102
356	20240216	134500	5904688105	4460	4455	4465	4455	1015
357	20240216	134400	5900158655	4465	4460	4465	4455	7183
358	20240216	134300	5868122570	4465	4460	4470	4455	7673
359	20240216	134200	5833898960	4455	4450	4460	4450	2274
360	20240216	134100	5823766605	4455	4455	4460	4450	2508
361	20240216	134000	5812593600	4450	4455	4460	4450	2959
362	20240216	133900	5799416365	4460	4455	4460	4450	3771
363	20240216	133800	5782614585	4460	4450	4460	4450	7039
364	20240216	133700	5751254810	4455	4455	4455	4455	948
365	20240216	133600	5747031470	4455	4455	4455	4455	2036
366	20240216	133500	5737961090	4455	4450	4455	4450	535
367	20240216	133400	5735577675	4450	4455	4460	4450	380
368	20240216	133300	5733884685	4455	4455	4460	4450	2784
369	20240216	133200	5721482605	4455	4455	4455	4450	1004
370	20240216	133100	5717009950	4455	4460	4460	4455	4850
371	20240216	133000	5695398025	4460	4460	4460	4460	3471
372	20240216	132900	5679917365	4460	4465	4475	4460	3063
373	20240216	132800	5666236915	4470	4460	4480	4460	20009
374	20240216	132700	5576774045	4465	4455	4470	4455	11089
375	20240216	132600	5527271800	4460	4460	4460	4455	1842
376	20240216	132500	5519060940	4455	4455	4460	4450	1573
377	20240216	132400	5512053115	4460	4455	4460	4450	2316
378	20240216	132300	5501731205	4450	4445	4455	4445	8437
379	20240216	132200	5464189045	4450	4450	4450	4440	1216
380	20240216	132100	5458783745	4445	4450	4450	4445	1208
381	20240216	132000	5453412760	4445	4445	4450	4440	1603
382	20240216	131900	5446290230	4445	4450	4450	4440	3713
383	20240216	131800	5429785995	4450	4450	4450	4450	1244
384	20240216	131700	5424250195	4450	4460	4460	4450	6532
385	20240216	131600	5395167600	4450	4460	4460	4450	928
386	20240216	131500	5391035725	4460	4460	4460	4455	8191
387	20240216	131400	5354505530	4455	4450	4460	4445	1305
388	20240216	131300	5348696460	4450	4445	4450	4440	1169
389	20240216	131200	5343503265	4445	4435	4445	4435	2167
390	20240216	131100	5333883640	4435	4445	4445	4435	2858
391	20240216	131000	5321202745	4445	4430	4445	4430	2205
392	20240216	130900	5311431060	4430	4445	4445	4425	9364
393	20240216	130800	5269942580	4435	4440	4445	4435	7442
394	20240216	130700	5236900870	4440	4450	4450	4440	6389
395	20240216	130600	5208494345	4455	4450	4455	4450	3232
396	20240216	130500	5194109430	4455	4460	4460	4450	4282
397	20240216	130400	5175031460	4470	4450	4470	4445	28283
398	20240216	130300	5048998050	4450	4455	4460	4445	17278
399	20240216	130200	4972109770	4460	4455	4470	4450	24896
400	20240216	130100	4861074765	4460	4450	4460	4445	8860
401	20240216	130000	4821606110	4450	4445	4450	4445	21147
402	20240216	125900	4727537305	4445	4440	4445	4435	13163
403	20240216	125800	4669093920	4430	4435	4435	4430	4477
404	20240216	125700	4649243955	4435	4435	4440	4430	7303
405	20240216	125600	4616860240	4435	4430	4435	4430	269
406	20240216	125500	4615668560	4430	4425	4430	4425	3
407	20240216	125400	4615655275	4425	4430	4435	4425	3492
408	20240216	125300	4600193960	4430	4435	4435	4430	919
409	20240216	125200	4596122090	4435	4435	4435	4430	1252
410	20240216	125100	4590570040	4435	4430	4435	4430	1080
411	20240216	125000	4585780470	4435	4440	4440	4435	2409
412	20240216	124900	4575095785	4435	4435	4435	4430	3591
413	20240216	124800	4559169705	4435	4430	4435	4430	2016
414	20240216	124700	4550236325	4435	4430	4435	4430	522
415	20240216	124600	4547923815	4430	4435	4435	4430	2730
416	20240216	124500	4535818220	4435	4440	4440	4435	1866
417	20240216	124400	4527541965	4435	4430	4440	4430	3584
418	20240216	124300	4511653310	4425	4420	4425	4420	7777
419	20240216	124200	4477254750	4420	4420	4425	4420	994
420	20240216	124100	4472861265	4415	4420	4425	4415	821
421	20240216	124000	4469233930	4420	4415	4420	4410	4672
422	20240216	123900	4448605245	4415	4415	4415	4415	2814
423	20240216	123800	4436181435	4415	4415	4415	4415	4
424	20240216	123700	4436163775	4415	4410	4415	4410	495
425	20240216	123600	4433980820	4410	4410	4415	4410	904
426	20240216	123500	4429990195	4410	4420	4420	4410	3192
427	20240216	123400	4415901130	4420	4425	4425	4420	670
428	20240216	123300	4412937110	4425	4420	4430	4415	3195
429	20240216	123200	4398801400	4420	4420	4420	4420	1551
430	20240216	123100	4391945980	4420	4415	4420	4415	410
431	20240216	123000	4390135265	4420	4415	4420	4415	1427
432	20240216	122900	4383835005	4415	4420	4420	4415	2514
433	20240216	122800	4372726000	4420	4420	4420	4410	623
434	20240216	122700	4369977910	4420	4410	4425	4410	2748
435	20240216	122600	4357840410	4410	4400	4410	4400	827
436	20240216	122500	4354200220	4410	4405	4410	4400	1530
437	20240216	122400	4347459010	4405	4410	4410	4405	63
438	20240216	122300	4347181490	4400	4405	4405	4400	407
439	20240216	122200	4345390685	4400	4400	4400	4400	299
440	20240216	122100	4344075085	4400	4405	4410	4390	2488
441	20240216	122000	4333130415	4395	4400	4400	4395	234
442	20240216	121900	4332101980	4395	4400	4400	4395	331
443	20240216	121800	4330645730	4410	4410	4410	4410	708
444	20240216	121700	4327523450	4410	4415	4420	4410	3065
445	20240216	121600	4313995655	4415	4400	4415	4400	1927
446	20240216	121500	4305502915	4390	4395	4395	4390	1365
447	20240216	121400	4299504140	4390	4390	4390	4385	2743
448	20240216	121300	4287462620	4395	4390	4395	4390	523
449	20240216	121200	4285166640	4395	4390	4395	4390	1543
450	20240216	121100	4278392865	4390	4395	4395	4385	4104
451	20240216	121000	4260377380	4390	4405	4405	4390	3424
452	20240216	120900	4245312625	4405	4405	4405	4405	166
453	20240216	120800	4244581395	4405	4405	4405	4405	0
454	20240216	120700	4244581395	4405	4410	4410	4405	280
455	20240216	120600	4243347985	4410	4400	4410	4400	111
456	20240216	120500	4242858535	4400	4400	4400	4400	111
457	20240216	120400	4242370135	4400	4410	4410	4400	386
458	20240216	120300	4240671725	4400	4410	4410	4400	300
459	20240216	120200	4239349725	4410	4405	4410	4395	1457
460	20240216	120100	4232931075	4395	4395	4405	4395	1753
461	20240216	120000	4225219460	4395	4400	4400	4395	107
462	20240216	115900	4224749140	4400	4400	4400	4400	42
463	20240216	115800	4224564340	4400	4395	4400	4390	1824
464	20240216	115700	4216551080	4395	4400	4400	4395	10050
465	20240216	115600	4172371965	4400	4400	4400	4400	8
466	20240216	115500	4172336765	4400	4400	4410	4400	1516
467	20240216	115400	4165665750	4405	4405	4405	4405	304
468	20240216	115300	4164326630	4405	4405	4405	4405	2576
469	20240216	115200	4152979350	4405	4410	4410	4405	196
470	20240216	115100	4152115190	4410	4400	4410	4400	278
471	20240216	115000	4150891010	4400	4405	4405	4400	593
472	20240216	114900	4148279265	4405	4405	4405	4405	1652
473	20240216	114800	4141002205	4410	4405	4410	4405	532
474	20240216	114700	4138656695	4405	4405	4405	4405	783
475	20240216	114600	4135207580	4405	4415	4415	4405	2565
476	20240216	114500	4123896225	4415	4410	4415	4410	1622
477	20240216	114400	4116738190	4405	4410	4410	4405	170
478	20240216	114300	4115989255	4415	4410	4415	4410	4158
479	20240216	114200	4097645105	4410	4410	4415	4410	708
480	20240216	114100	4094522820	4410	4410	4410	4410	1075
481	20240216	114000	4089782070	4405	4400	4405	4400	3758
482	20240216	113900	4073245420	4395	4395	4395	4390	1068
483	20240216	113800	4068555075	4395	4395	4395	4390	1360
484	20240216	113700	4062579445	4395	4400	4400	4395	232
485	20240216	113600	4061558725	4400	4400	4400	4395	720
486	20240216	113500	4058390730	4395	4395	4395	4395	2185
487	20240216	113400	4048787655	4395	4390	4395	4390	977
488	20240216	113300	4044498620	4390	4390	4390	4390	51
489	20240216	113200	4044274730	4390	4400	4400	4390	191
490	20240216	113100	4043435630	4400	4400	4400	4400	9
491	20240216	113000	4043396030	4400	4385	4400	4385	1357
492	20240216	112900	4037437315	4390	4385	4390	4385	508
493	20240216	112800	4035209385	4385	4390	4390	4385	2397
494	20240216	112700	4024698445	4385	4390	4395	4385	1301
495	20240216	112600	4018989780	4390	4390	4395	4390	34
496	20240216	112500	4018840510	4390	4390	4390	4390	846
497	20240216	112400	4015126570	4390	4390	4390	4390	566
498	20240216	112300	4012641830	4390	4390	4395	4390	657
499	20240216	112200	4009755600	4390	4390	4390	4390	363
500	20240216	112100	4008162030	4390	4395	4395	4390	1176
501	20240216	112000	4002998465	4400	4405	4405	4400	760
502	20240216	111900	3999652625	4405	4405	4410	4405	314
503	20240216	111800	3998269450	4400	4395	4400	4395	4990
504	20240216	111700	3976314140	4390	4390	4390	4390	3394
505	20240216	111600	3961414480	4390	4390	4390	4385	648
506	20240216	111500	3958570875	4390	4385	4390	4385	2801
507	20240216	111400	3946280950	4385	4380	4385	4380	601
508	20240216	111300	3943648140	4380	4385	4385	4380	35
509	20240216	111200	3943494710	4390	4385	4390	4380	215
510	20240216	111100	3942552680	4385	4375	4385	4375	1106
511	20240216	111000	3937713870	4375	4375	4380	4375	2248
512	20240216	110900	3927874320	4380	4380	4380	4380	1071
513	20240216	110800	3923183340	4380	4385	4385	4380	1815
514	20240216	110700	3915226695	4385	4395	4400	4385	2464
515	20240216	110600	3904408015	4395	4395	4400	4395	599
516	20240216	110500	3901774915	4390	4390	4395	4390	317
517	20240216	110400	3900381740	4390	4390	4390	4390	412
518	20240216	110300	3898573060	4390	4390	4390	4390	10
519	20240216	110200	3898529160	4390	4385	4390	4385	2288
520	20240216	110100	3888495415	4385	4380	4385	4380	1820
521	20240216	110000	3880514830	4375	4380	4385	4375	3924
522	20240216	105900	3863331145	4380	4385	4385	4380	722
523	20240216	105800	3860168345	4385	4385	4385	4385	343
524	20240216	105700	3858664290	4390	4385	4390	4380	306
525	20240216	105600	3857323445	4385	4390	4390	4385	1790
526	20240216	105500	3849470350	4395	4395	4395	4395	1481
527	20240216	105400	3842961355	4395	4400	4400	4395	381
528	20240216	105300	3841286470	4400	4400	4400	4400	871
529	20240216	105200	3837454070	4390	4390	4400	4390	1159
530	20240216	105100	3832360980	4390	4400	4400	4390	2437
531	20240216	105000	3821661155	4395	4405	4405	4395	3252
532	20240216	104900	3807366710	4410	4400	4410	4400	3753
533	20240216	104800	3790852490	4400	4405	4405	4400	1416
534	20240216	104700	3784621255	4405	4410	4410	4405	2093
535	20240216	104600	3775401080	4405	4405	4420	4405	12457
536	20240216	104500	3720380025	4405	4400	4405	4400	186
537	20240216	104400	3719561615	4400	4395	4400	4395	1210
538	20240216	104300	3714238570	4395	4405	4405	4395	3338
539	20240216	104200	3699549545	4410	4420	4420	4410	2709
540	20240216	104100	3687596560	4425	4420	4425	4420	2339
541	20240216	104000	3677258175	4420	4415	4425	4415	4909
542	20240216	103900	3655570325	4415	4425	4425	4415	6990
543	20240216	103800	3624659855	4430	4440	4440	4430	4897
544	20240216	103700	3602952745	4435	4435	4440	4430	4285
545	20240216	103600	3583949820	4435	4425	4440	4425	3589
546	20240216	103500	3568049025	4420	4440	4440	4420	4244
547	20240216	103400	3549241305	4440	4425	4440	4425	8484
548	20240216	103300	3511639605	4425	4415	4425	4415	5230
549	20240216	103200	3488516535	4420	4415	4425	4415	5965
550	20240216	103100	3462144720	4415	4415	4420	4415	4180
551	20240216	103000	3443688820	4415	4415	4420	4410	5271
552	20240216	102900	3420423480	4415	4410	4415	4410	2187
553	20240216	102800	3410777310	4410	4400	4410	4400	5568
554	20240216	102700	3386250120	4400	4405	4405	4400	5922
555	20240216	102600	3360172900	4405	4410	4410	4405	967
556	20240216	102500	3355913215	4410	4385	4410	4380	18898
557	20240216	102400	3272844125	4385	4390	4390	4385	1160
558	20240216	102300	3267756985	4390	4390	4395	4390	2537
559	20240216	102200	3256619300	4390	4385	4390	4380	639
560	20240216	102100	3253814215	4385	4375	4385	4375	6481
561	20240216	102000	3225410410	4375	4385	4385	4375	5541
562	20240216	101900	3201160650	4380	4385	4385	4380	862
563	20240216	101800	3197383940	4385	4375	4385	4375	21
564	20240216	101700	3197292045	4375	4385	4385	4375	342
565	20240216	101600	3195793560	4385	4380	4385	4380	1114
566	20240216	101500	3190914235	4380	4375	4380	4375	6198
567	20240216	101400	3163777315	4370	4365	4370	4365	2194
568	20240216	101300	3154190525	4370	4375	4375	4365	13841
569	20240216	101200	3093744545	4370	4370	4370	4370	3693
570	20240216	101100	3077606135	4370	4370	4375	4370	5335
571	20240216	101000	3054290910	4375	4375	4375	4370	1805
572	20240216	100900	3046403045	4375	4370	4375	4370	2581
573	20240216	100800	3035124065	4370	4365	4370	4365	1692
574	20240216	100700	3027737935	4365	4370	4370	4365	1560
575	20240216	100600	3020927045	4365	4370	4370	4365	283
576	20240216	100500	3019691635	4370	4375	4375	4370	4952
577	20240216	100400	2998050195	4375	4380	4380	4375	3223
578	20240216	100300	2983945230	4380	4385	4385	4380	1545
579	20240216	100200	2977177945	4385	4385	4385	4380	840
580	20240216	100100	2973498585	4385	4380	4385	4375	10056
581	20240216	100000	2929456085	4385	4380	4390	4380	1502
582	20240216	095900	2922874730	4380	4390	4395	4380	9769
583	20240216	095800	2879956565	4390	4390	4395	4385	4605
584	20240216	095700	2859754900	4390	4385	4395	4385	4685
585	20240216	095600	2839204885	4375	4370	4375	4365	8258
586	20240216	095500	2803124350	4370	4375	4380	4370	5891
587	20240216	095400	2777358035	4375	4385	4385	4375	2577
588	20240216	095300	2766058490	4385	4370	4385	4370	5100
589	20240216	095200	2743765940	4370	4365	4370	4365	5116
590	20240216	095100	2721410510	4365	4365	4370	4365	1619
591	20240216	095000	2714341580	4370	4370	4370	4365	732
592	20240216	094900	2711142850	4370	4370	4375	4365	8822
593	20240216	094800	2672581485	4370	4360	4370	4355	4720
594	20240216	094700	2651975245	4360	4355	4360	4350	1107
595	20240216	094600	2647150725	4350	4360	4360	4350	5814
596	20240216	094500	2621842310	4360	4360	4360	4355	1092
597	20240216	094400	2617081320	4360	4355	4360	4355	8342
598	20240216	094300	2580721785	4355	4355	4360	4350	7855
599	20240216	094200	2546544000	4360	4355	4360	4355	3214
600	20240216	094100	2532534310	4360	4355	4360	4345	4256
601	20240216	094000	2514003575	4355	4360	4360	4350	2637
602	20240216	093900	2502523030	4355	4345	4355	4340	6320
603	20240216	093800	2475042690	4340	4335	4345	4335	14038
604	20240216	093700	2414158280	4335	4340	4340	4335	2958
605	20240216	093600	2401327205	4345	4350	4350	4335	13775
606	20240216	093500	2341545165	4345	4355	4355	4345	3599
607	20240216	093400	2325893300	4345	4345	4355	4340	7054
608	20240216	093300	2295244330	4345	4345	4355	4345	4851
609	20240216	093200	2274157645	4345	4355	4355	4345	7885
610	20240216	093100	2239892505	4350	4355	4355	4345	13056
611	20240216	093000	2183086820	4355	4360	4360	4355	4231
612	20240216	092900	2164660475	4360	4360	4360	4355	1285
613	20240216	092800	2159060380	4365	4360	4365	4360	3557
614	20240216	092700	2143550065	4355	4350	4355	4350	9207
615	20240216	092600	2103458855	4350	4365	4365	4350	18680
616	20240216	092500	2022116840	4365	4370	4375	4360	4502
617	20240216	092400	2002462955	4370	4370	4375	4370	2690
618	20240216	092300	1990704190	4370	4370	4375	4360	2712
619	20240216	092200	1978857010	4375	4360	4375	4360	6251
620	20240216	092100	1951559245	4360	4370	4370	4360	1739
621	20240216	092000	1943975270	4370	4365	4375	4360	3177
622	20240216	091900	1930103520	4365	4375	4375	4360	2900
623	20240216	091800	1917448250	4385	4395	4410	4355	21989
624	20240216	091700	1820947875	4390	4365	4390	4350	17110
625	20240216	091600	1746245480	4370	4380	4380	4365	1395
626	20240216	091500	1740152055	4380	4370	4380	4365	9839
627	20240216	091400	1697102635	4370	4365	4370	4355	10931
628	20240216	091300	1649423485	4365	4360	4370	4350	12430
629	20240216	091200	1595261875	4360	4365	4370	4360	4939
630	20240216	091100	1573711560	4365	4355	4370	4355	4273
631	20240216	091000	1555079925	4350	4360	4370	4350	13139
632	20240216	090900	1497793985	4360	4375	4375	4360	10578
633	20240216	090800	1451598975	4375	4395	4395	4375	13823
634	20240216	090700	1390975755	4395	4390	4400	4385	14238
635	20240216	090600	1328401635	4385	4375	4385	4375	3995
636	20240216	090500	1310894730	4375	4370	4385	4365	18477
637	20240216	090400	1230062650	4370	4345	4380	4335	51959
638	20240216	090300	1003970245	4350	4380	4380	4350	57536
639	20240216	090200	753026955	4375	4380	4400	4370	26873
640	20240216	090100	635351030	4380	4430	4440	4375	49480
641	20240216	090000	417186680	4425	4380	4430	4380	86421