KissMeData/073570/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194700	25309961740	5340	5340	5340	5340	32872
3	20240215	194600	25309961740	5340	5340	5340	5340	0
4	20240215	194500	25309961740	5340	5340	5340	5340	0
5	20240215	194400	25309961740	5340	5340	5340	5340	0
6	20240215	194300	25309961740	5340	5340	5340	5340	0
7	20240215	194200	25309961740	5340	5340	5340	5340	0
8	20240215	194100	25309961740	5340	5340	5340	5340	0
9	20240215	194000	25309961740	5340	5340	5340	5340	0
10	20240215	193900	25309961740	5340	5340	5340	5340	0
11	20240215	193800	25309961740	5340	5340	5340	5340	0
12	20240215	193700	25309961740	5340	5340	5340	5340	0
13	20240215	193600	25309961740	5340	5340	5340	5340	0
14	20240215	193500	25309961740	5340	5340	5340	5340	0
15	20240215	193400	25309961740	5340	5340	5340	5340	0
16	20240215	193300	25309961740	5340	5340	5340	5340	0
17	20240215	193200	25309961740	5340	5340	5340	5340	0
18	20240215	193100	25309961740	5340	5340	5340	5340	0
19	20240215	193000	25309961740	5340	5340	5340	5340	0
20	20240215	192900	25309961740	5340	5340	5340	5340	0
21	20240215	192800	25309961740	5340	5340	5340	5340	0
22	20240215	192700	25309961740	5340	5340	5340	5340	0
23	20240215	192600	25309961740	5340	5340	5340	5340	0
24	20240215	192500	25309961740	5340	5340	5340	5340	0
25	20240215	192400	25309961740	5340	5340	5340	5340	0
26	20240215	192300	25309961740	5340	5340	5340	5340	0
27	20240215	192200	25309961740	5340	5340	5340	5340	0
28	20240215	192100	25309961740	5340	5340	5340	5340	0
29	20240215	192000	25309961740	5340	5340	5340	5340	0
30	20240215	191900	25309961740	5340	5340	5340	5340	0
31	20240215	191800	25309961740	5340	5340	5340	5340	0
32	20240215	191700	25309961740	5340	5340	5340	5340	32872
33	20240215	191600	25309961740	5340	5340	5340	5340	0
34	20240215	191500	25309961740	5340	5340	5340	5340	0
35	20240215	191400	25309961740	5340	5340	5340	5340	0
36	20240215	191300	25309961740	5340	5340	5340	5340	0
37	20240215	191200	25309961740	5340	5340	5340	5340	0
38	20240215	191100	25309961740	5340	5340	5340	5340	0
39	20240215	191000	25309961740	5340	5340	5340	5340	0
40	20240215	190900	25309961740	5340	5340	5340	5340	0
41	20240215	190800	25309961740	5340	5340	5340	5340	0
42	20240215	190700	25309961740	5340	5340	5340	5340	0
43	20240215	190600	25309961740	5340	5340	5340	5340	0
44	20240215	190500	25309961740	5340	5340	5340	5340	0
45	20240215	190400	25309961740	5340	5340	5340	5340	0
46	20240215	190300	25309961740	5340	5340	5340	5340	0
47	20240215	190200	25309961740	5340	5340	5340	5340	0
48	20240215	190100	25309961740	5340	5340	5340	5340	0
49	20240215	190000	25309961740	5340	5340	5340	5340	0
50	20240215	185900	25309961740	5340	5340	5340	5340	0
51	20240215	185800	25309961740	5340	5340	5340	5340	0
52	20240215	185700	25309961740	5340	5340	5340	5340	0
53	20240215	185600	25309961740	5340	5340	5340	5340	0
54	20240215	185500	25309961740	5340	5340	5340	5340	0
55	20240215	185400	25309961740	5340	5340	5340	5340	0
56	20240215	185300	25309961740	5340	5340	5340	5340	0
57	20240215	185200	25309961740	5340	5340	5340	5340	0
58	20240215	185100	25309961740	5340	5340	5340	5340	0
59	20240215	185000	25309961740	5340	5340	5340	5340	0
60	20240215	184900	25309961740	5340	5340	5340	5340	0
61	20240215	184800	25309961740	5340	5340	5340	5340	0
62	20240215	184700	25309961740	5340	5340	5340	5340	32872
63	20240215	184600	25309961740	5340	5340	5340	5340	0
64	20240215	184500	25309961740	5340	5340	5340	5340	0
65	20240215	184400	25309961740	5340	5340	5340	5340	0
66	20240215	184300	25309961740	5340	5340	5340	5340	0
67	20240215	184200	25309961740	5340	5340	5340	5340	0
68	20240215	184100	25309961740	5340	5340	5340	5340	0
69	20240215	184000	25309961740	5340	5340	5340	5340	0
70	20240215	183900	25309961740	5340	5340	5340	5340	0
71	20240215	183800	25309961740	5340	5340	5340	5340	0
72	20240215	183700	25309961740	5340	5340	5340	5340	0
73	20240215	183600	25309961740	5340	5340	5340	5340	0
74	20240215	183500	25309961740	5340	5340	5340	5340	0
75	20240215	183400	25309961740	5340	5340	5340	5340	0
76	20240215	183300	25309961740	5340	5340	5340	5340	0
77	20240215	183200	25309961740	5340	5340	5340	5340	0
78	20240215	183100	25309961740	5340	5340	5340	5340	0
79	20240215	183000	25309961740	5340	5340	5340	5340	0
80	20240215	182900	25309961740	5340	5340	5340	5340	0
81	20240215	182800	25309961740	5340	5340	5340	5340	0
82	20240215	182700	25309961740	5340	5340	5340	5340	0
83	20240215	182600	25309961740	5340	5340	5340	5340	0
84	20240215	182500	25309961740	5340	5340	5340	5340	0
85	20240215	182400	25309961740	5340	5340	5340	5340	0
86	20240215	182300	25309961740	5340	5340	5340	5340	0
87	20240215	182200	25309961740	5340	5340	5340	5340	0
88	20240215	182100	25309961740	5340	5340	5340	5340	0
89	20240215	182000	25309961740	5340	5340	5340	5340	0
90	20240215	181900	25309961740	5340	5340	5340	5340	0
91	20240215	181800	25309961740	5340	5340	5340	5340	0
92	20240215	181700	25309961740	5340	5340	5340	5340	32872
93	20240215	181600	25309961740	5340	5340	5340	5340	0
94	20240215	181500	25309961740	5340	5340	5340	5340	0
95	20240215	181400	25309961740	5340	5340	5340	5340	0
96	20240215	181300	25309961740	5340	5340	5340	5340	0
97	20240215	181200	25309961740	5340	5340	5340	5340	0
98	20240215	181100	25309961740	5340	5340	5340	5340	0
99	20240215	181000	25309961740	5340	5340	5340	5340	0
100	20240215	180900	25309961740	5340	5340	5340	5340	0
101	20240215	180800	25309961740	5340	5340	5340	5340	0
102	20240215	180700	25309961740	5340	5340	5340	5340	0
103	20240215	180600	25309961740	5340	5340	5340	5340	0
104	20240215	180500	25309961740	5340	5340	5340	5340	0
105	20240215	180400	25309961740	5340	5340	5340	5340	0
106	20240215	180300	25309961740	5340	5340	5340	5340	0
107	20240215	180200	25309961740	5340	5340	5340	5340	0
108	20240215	180100	25309961740	5340	5340	5340	5340	0
109	20240215	180000	25309961740	5340	5340	5340	5340	0
110	20240215	175900	25309961740	5340	5340	5340	5340	0
111	20240215	175800	25309961740	5340	5340	5340	5340	0
112	20240215	175700	25309961740	5340	5340	5340	5340	0
113	20240215	175600	25309961740	5340	5340	5340	5340	0
114	20240215	175500	25309961740	5340	5340	5340	5340	0
115	20240215	175400	25309961740	5340	5340	5340	5340	0
116	20240215	175300	25309961740	5340	5340	5340	5340	0
117	20240215	175200	25309961740	5340	5340	5340	5340	0
118	20240215	175100	25309961740	5340	5340	5340	5340	0
119	20240215	175000	25309961740	5340	5340	5340	5340	0
120	20240215	174900	25309961740	5340	5340	5340	5340	0
121	20240215	174800	25309961740	5340	5340	5340	5340	0
122	20240215	174700	25309961740	5340	5340	5340	5340	32872
123	20240215	174600	25309961740	5340	5340	5340	5340	0
124	20240215	174500	25309961740	5340	5340	5340	5340	0
125	20240215	174400	25309961740	5340	5340	5340	5340	0
126	20240215	174300	25309961740	5340	5340	5340	5340	0
127	20240215	174200	25309961740	5340	5340	5340	5340	0
128	20240215	174100	25309961740	5340	5340	5340	5340	0
129	20240215	174000	25309961740	5340	5340	5340	5340	0
130	20240215	173900	25309961740	5340	5340	5340	5340	0
131	20240215	173800	25309961740	5340	5340	5340	5340	0
132	20240215	173700	25309961740	5340	5340	5340	5340	0
133	20240215	173600	25309961740	5340	5340	5340	5340	0
134	20240215	173500	25309961740	5340	5340	5340	5340	0
135	20240215	173400	25309961740	5340	5340	5340	5340	0
136	20240215	173300	25309961740	5340	5340	5340	5340	0
137	20240215	173200	25309961740	5340	5340	5340	5340	0
138	20240215	173100	25309961740	5340	5340	5340	5340	0
139	20240215	173000	25309961740	5340	5340	5340	5340	0
140	20240215	172900	25309961740	5340	5340	5340	5340	0
141	20240215	172800	25309961740	5340	5340	5340	5340	0
142	20240215	172700	25309961740	5340	5340	5340	5340	0
143	20240215	172600	25309961740	5340	5340	5340	5340	0
144	20240215	172500	25309961740	5340	5340	5340	5340	0
145	20240215	172400	25309961740	5340	5340	5340	5340	0
146	20240215	172300	25309961740	5340	5340	5340	5340	0
147	20240215	172200	25309961740	5340	5340	5340	5340	0
148	20240215	172100	25309961740	5340	5340	5340	5340	0
149	20240215	172000	25309961740	5340	5340	5340	5340	0
150	20240215	171900	25309961740	5340	5340	5340	5340	0
151	20240215	171800	25309961740	5340	5340	5340	5340	0
152	20240215	171700	25309961740	5340	5340	5340	5340	32872
153	20240215	171600	25309961740	5340	5340	5340	5340	0
154	20240215	171500	25309961740	5340	5340	5340	5340	0
155	20240215	171400	25309961740	5340	5340	5340	5340	0
156	20240215	171300	25309961740	5340	5340	5340	5340	0
157	20240215	171200	25309961740	5340	5340	5340	5340	0
158	20240215	171100	25309961740	5340	5340	5340	5340	0
159	20240215	171000	25309961740	5340	5340	5340	5340	0
160	20240215	170900	25309961740	5340	5340	5340	5340	0
161	20240215	170800	25309961740	5340	5340	5340	5340	0
162	20240215	170700	25309961740	5340	5340	5340	5340	0
163	20240215	170600	25309961740	5340	5340	5340	5340	0
164	20240215	170500	25309961740	5340	5340	5340	5340	0
165	20240215	170400	25309961740	5340	5340	5340	5340	0
166	20240215	170300	25309961740	5340	5340	5340	5340	0
167	20240215	170200	25309961740	5340	5340	5340	5340	0
168	20240215	170100	25309961740	5340	5340	5340	5340	0
169	20240215	170000	25309961740	5340	5340	5340	5340	0
170	20240215	165900	25309961740	5340	5340	5340	5340	0
171	20240215	165800	25309961740	5340	5340	5340	5340	0
172	20240215	165700	25309961740	5340	5340	5340	5340	0
173	20240215	165600	25309961740	5340	5340	5340	5340	0
174	20240215	165500	25309961740	5340	5340	5340	5340	0
175	20240215	165400	25309961740	5340	5340	5340	5340	0
176	20240215	165300	25309961740	5340	5340	5340	5340	0
177	20240215	165200	25309961740	5340	5340	5340	5340	0
178	20240215	165100	25309961740	5340	5340	5340	5340	0
179	20240215	165000	25309961740	5340	5340	5340	5340	0
180	20240215	164900	25309961740	5340	5340	5340	5340	0
181	20240215	164800	25309961740	5340	5340	5340	5340	0
182	20240215	164700	25309961740	5340	5340	5340	5340	32872
183	20240215	164600	25309961740	5340	5340	5340	5340	0
184	20240215	164500	25309961740	5340	5340	5340	5340	0
185	20240215	164400	25309961740	5340	5340	5340	5340	0
186	20240215	164300	25309961740	5340	5340	5340	5340	0
187	20240215	164200	25309961740	5340	5340	5340	5340	0
188	20240215	164100	25309961740	5340	5340	5340	5340	0
189	20240215	164000	25309961740	5340	5340	5340	5340	0
190	20240215	163900	25309961740	5340	5340	5340	5340	0
191	20240215	163800	25309961740	5340	5340	5340	5340	0
192	20240215	163700	25309961740	5340	5340	5340	5340	0
193	20240215	163600	25309961740	5340	5340	5340	5340	0
194	20240215	163500	25309961740	5340	5340	5340	5340	0
195	20240215	163400	25309961740	5340	5340	5340	5340	0
196	20240215	163300	25309961740	5340	5340	5340	5340	0
197	20240215	163200	25309961740	5340	5340	5340	5340	0
198	20240215	163100	25309961740	5340	5340	5340	5340	0
199	20240215	163000	25309961740	5340	5340	5340	5340	0
200	20240215	162900	25309961740	5340	5340	5340	5340	0
201	20240215	162800	25309961740	5340	5340	5340	5340	0
202	20240215	162700	25309961740	5340	5340	5340	5340	0
203	20240215	162600	25309961740	5340	5340	5340	5340	0
204	20240215	162500	25309961740	5340	5340	5340	5340	0
205	20240215	162400	25309961740	5340	5340	5340	5340	0
206	20240215	162300	25309961740	5340	5340	5340	5340	0
207	20240215	162200	25309961740	5340	5340	5340	5340	0
208	20240215	162100	25309961740	5340	5340	5340	5340	0
209	20240215	162000	25309961740	5340	5340	5340	5340	0
210	20240215	161900	25309961740	5340	5340	5340	5340	0
211	20240215	161800	25309961740	5340	5340	5340	5340	0
212	20240215	161700	25309961740	5340	5340	5340	5340	32872
213	20240215	161600	25309961740	5340	5340	5340	5340	0
214	20240215	161500	25309961740	5340	5340	5340	5340	0
215	20240215	161400	25309961740	5340	5340	5340	5340	0
216	20240215	161300	25309961740	5340	5340	5340	5340	0
217	20240215	161200	25309961740	5340	5340	5340	5340	0
218	20240215	161100	25309961740	5340	5340	5340	5340	0
219	20240215	161000	25309961740	5340	5340	5340	5340	0
220	20240215	160900	25309961740	5340	5340	5340	5340	0
221	20240215	160800	25309961740	5340	5340	5340	5340	0
222	20240215	160700	25309961740	5340	5340	5340	5340	0
223	20240215	160600	25309961740	5340	5340	5340	5340	0
224	20240215	160500	25309961740	5340	5340	5340	5340	0
225	20240215	160400	25309961740	5340	5340	5340	5340	0
226	20240215	160300	25309961740	5340	5340	5340	5340	0
227	20240215	160200	25309961740	5340	5340	5340	5340	0
228	20240215	160100	25309961740	5340	5340	5340	5340	0
229	20240215	160000	25309961740	5340	5340	5340	5340	0
230	20240215	155900	25309961740	5340	5340	5340	5340	0
231	20240215	155800	25309961740	5340	5340	5340	5340	0
232	20240215	155700	25309961740	5340	5340	5340	5340	0
233	20240215	155600	25309961740	5340	5340	5340	5340	0
234	20240215	155500	25309961740	5340	5340	5340	5340	0
235	20240215	155400	25309961740	5340	5340	5340	5340	0
236	20240215	155300	25309961740	5340	5340	5340	5340	0
237	20240215	155200	25309961740	5340	5340	5340	5340	0
238	20240215	155100	25309961740	5340	5340	5340	5340	0
239	20240215	155000	25309961740	5340	5340	5340	5340	0
240	20240215	154900	25309961740	5340	5340	5340	5340	0
241	20240215	154800	25309961740	5340	5340	5340	5340	0
242	20240215	154700	25309961740	5340	5340	5340	5340	32872
243	20240215	154600	25309961740	5340	5340	5340	5340	0
244	20240215	154500	25309961740	5340	5340	5340	5340	0
245	20240215	154400	25309961740	5340	5340	5340	5340	0
246	20240215	154300	25309961740	5340	5340	5340	5340	0
247	20240215	154200	25309961740	5340	5340	5340	5340	0
248	20240215	154100	25309961740	5340	5340	5340	5340	0
249	20240215	154000	25309961740	5340	5340	5340	5340	0
250	20240215	153900	25309961740	5340	5340	5340	5340	0
251	20240215	153800	25309961740	5340	5340	5340	5340	0
252	20240215	153700	25309961740	5340	5340	5340	5340	0
253	20240215	153600	25309961740	5340	5340	5340	5340	0
254	20240215	153500	25309961740	5340	5340	5340	5340	0
255	20240215	153400	25309961740	5340	5340	5340	5340	0
256	20240215	153300	25309961740	5340	5340	5340	5340	0
257	20240215	153200	25309961740	5340	5340	5340	5340	0
258	20240215	153100	25309961740	5340	5340	5340	5340	0
259	20240215	153000	25309961740	5340	5340	5340	5340	32872
260	20240215	152900	25134425260	5320	5320	5320	5320	0
261	20240215	152800	25134425260	5320	5320	5320	5320	0
262	20240215	152700	25134425260	5320	5320	5320	5320	0
263	20240215	152600	25134425260	5320	5320	5320	5320	0
264	20240215	152500	25134425260	5320	5320	5320	5320	0
265	20240215	152400	25134425260	5320	5320	5320	5320	0
266	20240215	152300	25134425260	5320	5320	5320	5320	0
267	20240215	152200	25134425260	5320	5320	5320	5320	0
268	20240215	152100	25134425260	5320	5320	5320	5320	0
269	20240215	152000	25134425260	5320	5320	5320	5320	0
270	20240215	151900	25134425260	5320	5330	5350	5290	18764
271	20240215	151800	25034451120	5330	5260	5360	5260	25309
272	20240215	151700	24900275230	5270	5330	5350	5250	37091
273	20240215	151600	24703891370	5320	5420	5430	5300	63686
274	20240215	151500	24362766410	5430	5430	5470	5420	20309
275	20240215	151400	24252367660	5430	5450	5460	5420	12321
276	20240215	151300	24185305820	5480	5480	5500	5430	19738
277	20240215	151200	24077479780	5480	5500	5540	5480	24841
278	20240215	151100	23940967820	5500	5510	5540	5500	30281
279	20240215	151000	23773795560	5520	5540	5540	5510	11582
280	20240215	150900	23709748280	5540	5520	5550	5500	24315
281	20240215	150800	23575346180	5520	5550	5560	5510	23218
282	20240215	150700	23446792640	5550	5550	5580	5540	32058
283	20240215	150600	23268571700	5530	5490	5550	5490	36734
284	20240215	150500	23065267480	5460	5440	5500	5420	19550
285	20240215	150400	22958146740	5440	5450	5470	5430	11824
286	20240215	150300	22893815020	5440	5440	5460	5420	5979
287	20240215	150200	22861286430	5420	5460	5470	5410	10943
288	20240215	150100	22801755600	5470	5460	5470	5410	20220
289	20240215	150000	22691969270	5460	5490	5500	5440	18348
290	20240215	145900	22591652890	5490	5500	5540	5480	17471
291	20240215	145800	22495622360	5500	5510	5540	5500	9047
292	20240215	145700	22445687680	5510	5480	5550	5480	27335
293	20240215	145600	22294617310	5470	5470	5500	5450	20976
294	20240215	145500	22179925500	5470	5470	5490	5430	19519
295	20240215	145400	22073445880	5460	5520	5530	5460	32212
296	20240215	145300	21896535320	5520	5540	5550	5510	18219
297	20240215	145200	21795867590	5540	5590	5600	5540	26334
298	20240215	145100	21649300160	5590	5580	5600	5580	12833
299	20240215	145000	21577605590	5590	5560	5600	5550	30798
300	20240215	144900	21405784900	5560	5530	5610	5530	42300
301	20240215	144800	21169965250	5530	5550	5550	5510	25885
302	20240215	144700	21026901390	5550	5540	5570	5530	28002
303	20240215	144600	20871575380	5540	5580	5600	5510	48544
304	20240215	144500	20602086290	5600	5590	5640	5580	64045
305	20240215	144400	20243188740	5600	5610	5620	5550	53691
306	20240215	144300	19943137420	5610	5600	5640	5570	80200
307	20240215	144200	19492895230	5610	5530	5620	5510	114087
308	20240215	144100	18857996470	5530	5440	5540	5430	57018
309	20240215	144000	18544387620	5430	5400	5440	5380	10808
310	20240215	143900	18486025670	5400	5380	5420	5370	6813
311	20240215	143800	18449296810	5370	5450	5460	5370	36349
312	20240215	143700	18252516100	5450	5470	5480	5440	6901
313	20240215	143600	18214879750	5480	5450	5480	5440	10852
314	20240215	143500	18155680590	5450	5450	5470	5430	10639
315	20240215	143400	18097718160	5450	5460	5490	5440	12040
316	20240215	143300	18032077630	5460	5490	5500	5440	29103
317	20240215	143200	17872637010	5500	5490	5500	5450	18116
318	20240215	143100	17773356480	5490	5510	5520	5480	23042
319	20240215	143000	17646704160	5510	5430	5540	5430	48672
320	20240215	142900	17379117270	5430	5430	5450	5410	15702
321	20240215	142800	17293889500	5420	5460	5470	5420	25297
322	20240215	142700	17156056550	5470	5530	5540	5450	62922
323	20240215	142600	16811143800	5530	5470	5550	5470	108552
324	20240215	142500	16212654050	5470	5480	5480	5440	23500
325	20240215	142400	16084160930	5480	5440	5480	5430	42616
326	20240215	142300	15851386940	5450	5460	5470	5430	21247
327	20240215	142200	15735704280	5450	5440	5480	5410	76102
328	20240215	142100	15320802870	5430	5400	5460	5380	48226
329	20240215	142000	15058833620	5390	5360	5390	5340	22807
330	20240215	141900	14936412100	5360	5340	5380	5340	23359
331	20240215	141800	14811037950	5360	5330	5360	5310	19882
332	20240215	141700	14704983920	5330	5310	5340	5310	16639
333	20240215	141600	14616366790	5300	5310	5320	5280	9177
334	20240215	141500	14567725140	5310	5310	5320	5290	6992
335	20240215	141400	14530604260	5320	5300	5320	5300	5601
336	20240215	141300	14500892760	5300	5290	5300	5270	2230
337	20240215	141200	14489097310	5290	5260	5290	5260	4109
338	20240215	141100	14467448020	5260	5260	5270	5260	1744
339	20240215	141000	14458268190	5270	5270	5270	5270	282
340	20240215	140900	14456782050	5270	5270	5270	5260	299
341	20240215	140800	14455207100	5270	5270	5280	5270	1079
342	20240215	140700	14449517770	5260	5260	5270	5250	1537
343	20240215	140600	14441439060	5260	5270	5270	5260	486
344	20240215	140500	14438878490	5280	5250	5280	5250	494
345	20240215	140400	14436276550	5250	5260	5260	5250	976
346	20240215	140300	14431148550	5250	5260	5260	5210	5807
347	20240215	140200	14400770450	5260	5280	5280	5260	201
348	20240215	140100	14399710170	5280	5260	5280	5250	989
349	20240215	140000	14394506580	5260	5270	5270	5240	2403
350	20240215	135900	14381880690	5270	5260	5280	5260	734
351	20240215	135800	14378015590	5260	5290	5290	5260	7037
352	20240215	135700	14340900260	5290	5290	5290	5280	1891
353	20240215	135600	14330897280	5290	5280	5310	5280	5112
354	20240215	135500	14303812820	5290	5280	5290	5280	2573
355	20240215	135400	14290213880	5290	5290	5310	5290	3359
356	20240215	135300	14272436600	5290	5290	5290	5280	2414
357	20240215	135200	14259680120	5290	5310	5310	5290	1952
358	20240215	135100	14249352720	5310	5320	5320	5290	7527
359	20240215	135000	14209427660	5320	5340	5340	5300	15765
360	20240215	134900	14125503610	5330	5280	5340	5280	8060
361	20240215	134800	14082652370	5290	5320	5320	5280	6075
362	20240215	134700	14050460350	5320	5320	5330	5290	8785
363	20240215	134600	14003750480	5320	5270	5320	5240	14530
364	20240215	134500	13926825430	5260	5260	5260	5240	3495
365	20240215	134400	13908445720	5260	5240	5260	5230	1251
366	20240215	134300	13901876190	5240	5210	5240	5200	858
367	20240215	134200	13897403710	5200	5220	5220	5200	1518
368	20240215	134100	13889494290	5230	5220	5230	5210	1623
369	20240215	134000	13881020610	5230	5230	5250	5200	1904
370	20240215	133900	13871081610	5250	5230	5250	5230	3723
371	20240215	133800	13851562660	5230	5220	5230	5220	1265
372	20240215	133700	13844951090	5220	5220	5220	5220	648
373	20240215	133600	13841568530	5220	5220	5220	5210	2636
374	20240215	133500	13827814400	5220	5210	5220	5210	541
375	20240215	133400	13824994440	5200	5210	5210	5200	1527
376	20240215	133300	13817040780	5210	5210	5210	5200	284
377	20240215	133200	13815561340	5210	5210	5210	5210	699
378	20240215	133100	13811919550	5220	5200	5220	5200	673
379	20240215	133000	13808413750	5200	5200	5210	5200	188
380	20240215	132900	13807436130	5200	5210	5210	5200	620
381	20240215	132800	13804211930	5200	5220	5220	5190	2049
382	20240215	132700	13793549000	5220	5220	5220	5210	1870
383	20240215	132600	13783787820	5220	5210	5220	5210	445
384	20240215	132500	13781466430	5220	5200	5220	5200	2557
385	20240215	132400	13768166110	5200	5180	5200	5170	1767
386	20240215	132300	13759006940	5170	5180	5190	5170	998
387	20240215	132200	13753835380	5170	5170	5190	5150	13937
388	20240215	132100	13681804050	5170	5180	5190	5160	4706
389	20240215	132000	13657478140	5190	5170	5190	5160	1630
390	20240215	131900	13649051370	5170	5210	5220	5170	2497
391	20240215	131800	13636110180	5210	5200	5210	5190	1821
392	20240215	131700	13626640600	5200	5220	5220	5190	70
393	20240215	131600	13626276130	5190	5170	5230	5160	3714
394	20240215	131500	13607028370	5180	5180	5180	5170	3113
395	20240215	131400	13590917780	5180	5190	5200	5180	2306
396	20240215	131300	13578964740	5200	5230	5230	5190	14975
397	20240215	131200	13500909470	5240	5250	5250	5240	5704
398	20240215	131100	13471016380	5250	5240	5250	5240	579
399	20240215	131000	13467980490	5240	5260	5270	5240	1818
400	20240215	130900	13458438440	5260	5260	5260	5260	1971
401	20240215	130800	13448070980	5260	5260	5260	5250	1144
402	20240215	130700	13442061800	5260	5250	5260	5240	483
403	20240215	130600	13439525460	5260	5230	5260	5220	3377
404	20240215	130500	13421839620	5240	5220	5240	5220	87
405	20240215	130400	13421384600	5220	5240	5240	5220	3214
406	20240215	130300	13404567420	5230	5230	5240	5230	2077
407	20240215	130200	13393700730	5230	5250	5260	5230	2523
408	20240215	130100	13380475260	5250	5240	5250	5230	1046
409	20240215	130000	13374989290	5250	5240	5260	5230	2509
410	20240215	125900	13361843990	5250	5240	5250	5230	2891
411	20240215	125800	13346695770	5240	5260	5260	5230	2690
412	20240215	125700	13332589000	5260	5270	5280	5250	2925
413	20240215	125600	13317204630	5280	5270	5280	5270	646
414	20240215	125500	13313798530	5270	5270	5290	5260	1699
415	20240215	125400	13304853430	5270	5280	5280	5260	2783
416	20240215	125300	13290193090	5280	5300	5300	5280	5761
417	20240215	125200	13259721060	5310	5340	5340	5300	6082
418	20240215	125100	13227406020	5330	5310	5330	5310	9573
419	20240215	125000	13176456540	5300	5290	5310	5280	13773
420	20240215	124900	13103418710	5290	5260	5290	5260	3929
421	20240215	124800	13082697530	5250	5250	5290	5240	9454
422	20240215	124700	13032918060	5250	5250	5260	5250	1579
423	20240215	124600	13024625820	5250	5280	5280	5250	771
424	20240215	124500	13020572270	5260	5250	5280	5240	2910
425	20240215	124400	13005253550	5270	5250	5270	5240	2977
426	20240215	124300	12989613170	5240	5230	5270	5220	6812
427	20240215	124200	12953855340	5220	5230	5230	5210	2165
428	20240215	124100	12942551840	5230	5230	5230	5220	199
429	20240215	124000	12941512530	5230	5210	5240	5210	1963
430	20240215	123900	12931242820	5230	5210	5230	5210	198
431	20240215	123800	12930209310	5210	5240	5240	5210	2082
432	20240215	123700	12919314510	5240	5230	5240	5220	3219
433	20240215	123600	12902463440	5220	5200	5230	5200	3167
434	20240215	123500	12885977850	5200	5220	5230	5200	1804
435	20240215	123400	12876571890	5220	5210	5220	5210	279
436	20240215	123300	12875116810	5210	5210	5210	5200	2358
437	20240215	123200	12862835020	5210	5200	5210	5200	1003
438	20240215	123100	12857617560	5210	5210	5210	5200	1268
439	20240215	123000	12851014290	5230	5200	5230	5200	3758
440	20240215	122900	12831430960	5200	5210	5240	5200	1962
441	20240215	122800	12821213960	5210	5210	5210	5210	199
442	20240215	122700	12820177170	5200	5190	5200	5170	930
443	20240215	122600	12815356180	5180	5200	5200	5180	2425
444	20240215	122500	12802782190	5200	5200	5210	5170	8129
445	20240215	122400	12760609940	5200	5200	5210	5190	3630
446	20240215	122300	12741743930	5200	5220	5230	5200	7931
447	20240215	122200	12700435450	5220	5230	5240	5220	395
448	20240215	122100	12698370090	5230	5250	5250	5220	721
449	20240215	122000	12694601240	5250	5230	5250	5220	1541
450	20240215	121900	12686547920	5230	5230	5250	5230	1232
451	20240215	121800	12680103850	5230	5260	5270	5230	11146
452	20240215	121700	12621641920	5260	5280	5280	5260	1721
453	20240215	121600	12612575170	5280	5280	5280	5270	663
454	20240215	121500	12609076200	5270	5270	5280	5270	2383
455	20240215	121400	12596501020	5270	5280	5280	5270	4103
456	20240215	121300	12574876110	5280	5280	5290	5270	3109
457	20240215	121200	12558453860	5280	5260	5290	5260	3848
458	20240215	121100	12538154290	5240	5270	5270	5240	4117
459	20240215	121000	12516575840	5260	5260	5260	5230	5876
460	20240215	120900	12485758040	5260	5260	5260	5240	868
461	20240215	120800	12481203510	5270	5260	5270	5240	8324
462	20240215	120700	12437397190	5260	5230	5260	5230	343
463	20240215	120600	12435597430	5230	5260	5260	5220	1326
464	20240215	120500	12428666730	5260	5220	5260	5210	3108
465	20240215	120400	12412449700	5210	5230	5230	5210	3190
466	20240215	120300	12395789070	5240	5250	5250	5230	1932
467	20240215	120200	12385661060	5250	5250	5260	5250	8884
468	20240215	120100	12339019440	5260	5270	5270	5240	3478
469	20240215	120000	12320762380	5270	5270	5270	5260	1090
470	20240215	115900	12315018090	5270	5240	5270	5240	3013
471	20240215	115800	12299174080	5240	5250	5250	5240	3218
472	20240215	115700	12282301790	5260	5240	5260	5240	1330
473	20240215	115600	12275309360	5240	5250	5250	5240	1326
474	20240215	115500	12268360900	5250	5240	5250	5240	2590
475	20240215	115400	12254767690	5250	5240	5250	5220	2349
476	20240215	115300	12242466370	5210	5200	5230	5200	5143
477	20240215	115200	12215650840	5200	5230	5230	5200	10437
478	20240215	115100	12161248430	5230	5200	5230	5200	6202
479	20240215	115000	12128897840	5200	5230	5230	5170	21052
480	20240215	114900	12019414670	5230	5250	5250	5220	7571
481	20240215	114800	11979800100	5260	5280	5280	5250	7320
482	20240215	114700	11941270380	5280	5300	5300	5270	4609
483	20240215	114600	11916954780	5300	5280	5300	5270	4052
484	20240215	114500	11895563760	5280	5310	5320	5280	6126
485	20240215	114400	11863142880	5310	5310	5330	5290	8961
486	20240215	114300	11815594690	5320	5340	5340	5290	11391
487	20240215	114200	11755107060	5320	5280	5350	5280	10918
488	20240215	114100	11697125360	5280	5260	5280	5260	2426
489	20240215	114000	11684323320	5250	5240	5260	5240	3929
490	20240215	113900	11663679760	5230	5250	5280	5230	4201
491	20240215	113800	11641645840	5280	5270	5280	5250	2731
492	20240215	113700	11627286500	5260	5250	5300	5240	13553
493	20240215	113600	11555900460	5250	5250	5270	5250	7720
494	20240215	113500	11515322460	5250	5240	5270	5220	4721
495	20240215	113400	11490562680	5250	5280	5280	5230	20368
496	20240215	113300	11383610290	5280	5280	5300	5280	1720
497	20240215	113200	11374528410	5280	5280	5300	5270	8496
498	20240215	113100	11329647370	5270	5280	5290	5270	12443
499	20240215	113000	11263978630	5290	5310	5310	5280	10045
500	20240215	112900	11210697470	5310	5330	5340	5310	4287
501	20240215	112800	11187854230	5320	5310	5350	5300	9506
502	20240215	112700	11137275680	5320	5350	5360	5320	10343
503	20240215	112600	11082114660	5350	5350	5360	5320	17504
504	20240215	112500	10988567440	5350	5340	5370	5340	6500
505	20240215	112400	10953805860	5330	5330	5380	5330	36555
506	20240215	112300	10757961560	5320	5280	5330	5270	14992
507	20240215	112200	10678351890	5290	5350	5360	5250	30473
508	20240215	112100	10516710430	5360	5340	5370	5340	24000
509	20240215	112000	10388249370	5330	5330	5340	5310	23453
510	20240215	111900	10263237100	5330	5350	5380	5330	23716
511	20240215	111800	10136181430	5350	5440	5450	5350	36966
512	20240215	111700	9936438290	5430	5460	5490	5420	45101
513	20240215	111600	9690194080	5460	5380	5470	5370	67506
514	20240215	111500	9324060050	5370	5370	5390	5360	32330
515	20240215	111400	9150102150	5370	5310	5370	5300	25755
516	20240215	111300	9012476610	5330	5260	5350	5220	57402
517	20240215	111200	8709070650	5260	5270	5270	5250	7753
518	20240215	111100	8668308760	5270	5260	5270	5250	3905
519	20240215	111000	8647766620	5270	5260	5270	5250	6624
520	20240215	110900	8612909200	5260	5250	5280	5240	15468
521	20240215	110800	8531600250	5260	5230	5270	5230	8407
522	20240215	110700	8487468420	5230	5250	5260	5220	14474
523	20240215	110600	8411674080	5250	5240	5260	5230	17275
524	20240215	110500	8321001050	5240	5300	5300	5230	30729
525	20240215	110400	8159244580	5300	5290	5300	5230	88885
526	20240215	110300	7690005330	5250	5250	5250	5250	0
527	20240215	110200	7690005330	5250	5250	5250	5250	0
528	20240215	110100	7690005330	5250	5200	5250	5160	48872
529	20240215	110000	7434708300	5200	5210	5230	5190	24000
530	20240215	105900	7309825420	5220	5200	5230	5190	32271
531	20240215	105800	7141741030	5210	5130	5210	5130	15662
532	20240215	105700	7060530470	5130	5130	5130	5120	1310
533	20240215	105600	7053819530	5130	5110	5130	5110	1009
534	20240215	105500	7048650500	5110	5140	5140	5110	1284
535	20240215	105400	7042074690	5130	5160	5160	5130	6566
536	20240215	105300	7008310260	5140	5180	5190	5140	7789
537	20240215	105200	6968051380	5190	5210	5210	5180	15786
538	20240215	105100	6886058370	5210	5190	5210	5180	31348
539	20240215	105000	6723181350	5180	5160	5190	5150	16828
540	20240215	104900	6636095900	5170	5170	5170	5140	12996
541	20240215	104800	6568975420	5160	5140	5170	5130	8333
542	20240215	104700	6526024000	5150	5150	5150	5140	5031
543	20240215	104600	6500150850	5150	5160	5160	5140	5210
544	20240215	104500	6473329940	5140	5120	5160	5110	5199
545	20240215	104400	6446561360	5160	5160	5160	5090	9479
546	20240215	104300	6397852930	5160	5090	5160	5090	29358
547	20240215	104200	6247530400	5090	5080	5100	5060	4828
548	20240215	104100	6222969680	5080	5070	5080	5050	1997
549	20240215	104000	6212866860	5070	5070	5070	5050	7516
550	20240215	103900	6174846490	5070	5080	5080	5070	1697
551	20240215	103800	6166234690	5080	5070	5080	5060	1010
552	20240215	103700	6161114010	5060	5060	5070	5060	1955
553	20240215	103600	6151202600	5070	5080	5090	5070	3295
554	20240215	103500	6134486050	5080	5080	5090	5070	2221
555	20240215	103400	6123205650	5090	5060	5090	5050	5527
556	20240215	103300	6095218670	5060	5090	5090	5060	4037
557	20240215	103200	6074724410	5090	5120	5120	5090	2537
558	20240215	103100	6061780080	5120	5100	5120	5080	11131
559	20240215	103000	6005028750	5100	5130	5130	5100	6182
560	20240215	102900	5973379750	5130	5110	5140	5100	8472
561	20240215	102800	5929950170	5120	5050	5140	5040	27077
562	20240215	102700	5791820180	5050	5050	5060	5050	4767
563	20240215	102600	5767745480	5050	5040	5060	5040	2965
564	20240215	102500	5752771860	5030	5040	5060	5020	6358
565	20240215	102400	5720747170	5040	5000	5040	5000	1368
566	20240215	102300	5713873960	5010	5030	5030	5010	5327
567	20240215	102200	5687123520	5020	4990	5020	4990	3659
568	20240215	102100	5668824995	4995	4975	4995	4975	5943
569	20240215	102000	5639222360	4975	4965	4975	4965	2091
570	20240215	101900	5628824290	4970	4970	4970	4965	1239
571	20240215	101800	5622669060	4955	4955	4970	4950	835
572	20240215	101700	5618526715	4950	4955	4955	4950	1051
573	20240215	101600	5613322930	4955	4955	4955	4950	2046
574	20240215	101500	5603190210	4950	4945	4955	4940	1042
575	20240215	101400	5598035300	4950	4940	4955	4935	1599
576	20240215	101300	5590136250	4935	4960	4960	4935	5158
577	20240215	101200	5564614755	4950	4980	4985	4945	1058
578	20240215	101100	5559356600	4950	4985	4990	4950	14290
579	20240215	101000	5488298660	4985	4990	4995	4985	3545
580	20240215	100900	5470624495	4990	5020	5020	4990	6287
581	20240215	100800	5439181260	5020	5040	5040	5020	4391
582	20240215	100700	5417113480	5040	5010	5080	5010	15750
583	20240215	100600	5337515240	5010	5010	5010	4990	3019
584	20240215	100500	5322403325	4990	5010	5020	4990	5381
585	20240215	100400	5295481115	5010	4980	5010	4970	15105
586	20240215	100300	5220056645	4975	4970	4975	4970	2456
587	20240215	100200	5207840210	4970	4975	4985	4960	2898
588	20240215	100100	5193430035	4965	4965	4970	4950	2440
589	20240215	100000	5181325065	4970	4985	4990	4960	1779
590	20240215	095900	5172465190	4960	4935	4965	4935	8837
591	20240215	095800	5128694575	4940	4955	4955	4930	11191
592	20240215	095700	5073348690	4955	4960	4980	4955	7822
593	20240215	095600	5034556375	4965	4970	4980	4960	13786
594	20240215	095500	4966079705	4970	5000	5010	4970	9459
595	20240215	095400	4918834605	5000	4985	5000	4985	5801
596	20240215	095300	4889871615	4990	4965	4990	4965	4556
597	20240215	095200	4867174075	4970	5000	5000	4960	13657
598	20240215	095100	4799248535	5000	4950	5000	4950	6478
599	20240215	095000	4767036275	4950	4970	4980	4950	14452
600	20240215	094900	4695332165	4965	5010	5010	4960	18650
601	20240215	094800	4602315810	5010	5020	5030	5010	5083
602	20240215	094700	4576835460	5020	5040	5060	5010	6372
603	20240215	094600	4544780450	5050	5040	5070	5030	4292
604	20240215	094500	4523090740	5040	5040	5060	5010	12939
605	20240215	094400	4458087250	5040	5050	5050	5030	10228
606	20240215	094300	4406545040	5040	5060	5070	5030	9657
607	20240215	094200	4357832760	5050	5100	5100	5050	21629
608	20240215	094100	4248155360	5100	5100	5120	5090	9565
609	20240215	094000	4199395670	5120	5140	5150	5100	11736
610	20240215	093900	4139232820	5150	5110	5160	5090	18722
611	20240215	093800	4043569340	5110	5130	5170	5100	22200
612	20240215	093700	3929571080	5130	5160	5180	5120	13451
613	20240215	093600	3860246800	5130	5090	5190	5080	26917
614	20240215	093500	3722311770	5100	5070	5100	5050	21940
615	20240215	093400	3611103470	5070	5160	5180	5070	35295
616	20240215	093300	3430179570	5170	5190	5210	5150	44603
617	20240215	093200	3198913290	5190	5160	5200	5140	24480
618	20240215	093100	3072466760	5160	5160	5190	5130	52584
619	20240215	093000	2801604090	5160	5150	5240	5130	82125
620	20240215	092900	2376361100	5160	4985	5170	4985	79042
621	20240215	092800	1973441115	4995	4955	5050	4950	49093
622	20240215	092700	1728270965	4955	4965	4975	4920	42889
623	20240215	092600	1515853040	4965	4850	4970	4845	48555
624	20240215	092500	1277367475	4850	4830	4850	4820	9328
625	20240215	092400	1232289675	4845	4820	4880	4820	10860
626	20240215	092300	1179643310	4825	4875	4875	4815	19971
627	20240215	092200	1083038595	4880	4885	4900	4855	27726
628	20240215	092100	947801775	4885	4825	4885	4820	20897
629	20240215	092000	846294610	4820	4835	4855	4800	19824
630	20240215	091900	750691135	4835	4760	4870	4760	38226
631	20240215	091800	566635925	4760	4760	4765	4740	2966
632	20240215	091700	552536815	4765	4715	4765	4710	17483
633	20240215	091600	469793655	4720	4725	4740	4715	8863
634	20240215	091500	427898775	4725	4720	4725	4710	5782
635	20240215	091400	400612655	4725	4715	4725	4700	3294
636	20240215	091300	385068045	4700	4705	4720	4700	6676
637	20240215	091200	353626010	4705	4680	4705	4680	3893
638	20240215	091100	335347635	4675	4690	4695	4675	1274
639	20240215	091000	329378090	4695	4680	4695	4675	2808
640	20240215	090900	316239995	4675	4695	4695	4675	7320
641	20240215	090800	281908615	4690	4690	4710	4690	3100
642	20240215	090700	267345170	4665	4690	4705	4665	7113
643	20240215	090600	234086025	4680	4680	4685	4680	2644
644	20240215	090500	221712000	4695	4695	4695	4675	1952
645	20240215	090400	212575240	4695	4700	4750	4675	8056
646	20240215	090300	174781570	4690	4735	4735	4680	5915
647	20240215	090200	146964455	4735	4685	4780	4665	7202
648	20240215	090100	112911955	4695	4710	4715	4680	9501
649	20240215	090000	68217510	4710	4780	4780	4705	14371