KissMeData/088280/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195500	239637995	4175	4175	4175	4175	950
3	20240215	195400	239637995	4175	4175	4175	4175	0
4	20240215	195300	239637995	4175	4175	4175	4175	0
5	20240215	195200	239637995	4175	4175	4175	4175	0
6	20240215	195100	239637995	4175	4175	4175	4175	0
7	20240215	195000	239637995	4175	4175	4175	4175	0
8	20240215	194900	239637995	4175	4175	4175	4175	0
9	20240215	194800	239637995	4175	4175	4175	4175	0
10	20240215	194700	239637995	4175	4175	4175	4175	0
11	20240215	194600	239637995	4175	4175	4175	4175	0
12	20240215	194500	239637995	4175	4175	4175	4175	0
13	20240215	194400	239637995	4175	4175	4175	4175	0
14	20240215	194300	239637995	4175	4175	4175	4175	0
15	20240215	194200	239637995	4175	4175	4175	4175	0
16	20240215	194100	239637995	4175	4175	4175	4175	0
17	20240215	194000	239637995	4175	4175	4175	4175	0
18	20240215	193900	239637995	4175	4175	4175	4175	0
19	20240215	193800	239637995	4175	4175	4175	4175	0
20	20240215	193700	239637995	4175	4175	4175	4175	0
21	20240215	193600	239637995	4175	4175	4175	4175	0
22	20240215	193500	239637995	4175	4175	4175	4175	0
23	20240215	193400	239637995	4175	4175	4175	4175	0
24	20240215	193300	239637995	4175	4175	4175	4175	0
25	20240215	193200	239637995	4175	4175	4175	4175	0
26	20240215	193100	239637995	4175	4175	4175	4175	0
27	20240215	193000	239637995	4175	4175	4175	4175	0
28	20240215	192900	239637995	4175	4175	4175	4175	0
29	20240215	192800	239637995	4175	4175	4175	4175	0
30	20240215	192700	239637995	4175	4175	4175	4175	0
31	20240215	192600	239637995	4175	4175	4175	4175	0
32	20240215	192500	239637995	4175	4175	4175	4175	950
33	20240215	192400	239637995	4175	4175	4175	4175	0
34	20240215	192300	239637995	4175	4175	4175	4175	0
35	20240215	192200	239637995	4175	4175	4175	4175	0
36	20240215	192100	239637995	4175	4175	4175	4175	0
37	20240215	192000	239637995	4175	4175	4175	4175	0
38	20240215	191900	239637995	4175	4175	4175	4175	0
39	20240215	191800	239637995	4175	4175	4175	4175	0
40	20240215	191700	239637995	4175	4175	4175	4175	0
41	20240215	191600	239637995	4175	4175	4175	4175	0
42	20240215	191500	239637995	4175	4175	4175	4175	0
43	20240215	191400	239637995	4175	4175	4175	4175	0
44	20240215	191300	239637995	4175	4175	4175	4175	0
45	20240215	191200	239637995	4175	4175	4175	4175	0
46	20240215	191100	239637995	4175	4175	4175	4175	0
47	20240215	191000	239637995	4175	4175	4175	4175	0
48	20240215	190900	239637995	4175	4175	4175	4175	0
49	20240215	190800	239637995	4175	4175	4175	4175	0
50	20240215	190700	239637995	4175	4175	4175	4175	0
51	20240215	190600	239637995	4175	4175	4175	4175	0
52	20240215	190500	239637995	4175	4175	4175	4175	0
53	20240215	190400	239637995	4175	4175	4175	4175	0
54	20240215	190300	239637995	4175	4175	4175	4175	0
55	20240215	190200	239637995	4175	4175	4175	4175	0
56	20240215	190100	239637995	4175	4175	4175	4175	0
57	20240215	190000	239637995	4175	4175	4175	4175	0
58	20240215	185900	239637995	4175	4175	4175	4175	0
59	20240215	185800	239637995	4175	4175	4175	4175	0
60	20240215	185700	239637995	4175	4175	4175	4175	0
61	20240215	185600	239637995	4175	4175	4175	4175	0
62	20240215	185500	239637995	4175	4175	4175	4175	950
63	20240215	185400	239637995	4175	4175	4175	4175	0
64	20240215	185300	239637995	4175	4175	4175	4175	0
65	20240215	185200	239637995	4175	4175	4175	4175	0
66	20240215	185100	239637995	4175	4175	4175	4175	0
67	20240215	185000	239637995	4175	4175	4175	4175	0
68	20240215	184900	239637995	4175	4175	4175	4175	0
69	20240215	184800	239637995	4175	4175	4175	4175	0
70	20240215	184700	239637995	4175	4175	4175	4175	0
71	20240215	184600	239637995	4175	4175	4175	4175	0
72	20240215	184500	239637995	4175	4175	4175	4175	0
73	20240215	184400	239637995	4175	4175	4175	4175	0
74	20240215	184300	239637995	4175	4175	4175	4175	0
75	20240215	184200	239637995	4175	4175	4175	4175	0
76	20240215	184100	239637995	4175	4175	4175	4175	0
77	20240215	184000	239637995	4175	4175	4175	4175	0
78	20240215	183900	239637995	4175	4175	4175	4175	0
79	20240215	183800	239637995	4175	4175	4175	4175	0
80	20240215	183700	239637995	4175	4175	4175	4175	0
81	20240215	183600	239637995	4175	4175	4175	4175	0
82	20240215	183500	239637995	4175	4175	4175	4175	0
83	20240215	183400	239637995	4175	4175	4175	4175	0
84	20240215	183300	239637995	4175	4175	4175	4175	0
85	20240215	183200	239637995	4175	4175	4175	4175	0
86	20240215	183100	239637995	4175	4175	4175	4175	0
87	20240215	183000	239637995	4175	4175	4175	4175	0
88	20240215	182900	239637995	4175	4175	4175	4175	0
89	20240215	182800	239637995	4175	4175	4175	4175	0
90	20240215	182700	239637995	4175	4175	4175	4175	0
91	20240215	182600	239637995	4175	4175	4175	4175	0
92	20240215	182500	239637995	4175	4175	4175	4175	950
93	20240215	182400	239637995	4175	4175	4175	4175	0
94	20240215	182300	239637995	4175	4175	4175	4175	0
95	20240215	182200	239637995	4175	4175	4175	4175	0
96	20240215	182100	239637995	4175	4175	4175	4175	0
97	20240215	182000	239637995	4175	4175	4175	4175	0
98	20240215	181900	239637995	4175	4175	4175	4175	0
99	20240215	181800	239637995	4175	4175	4175	4175	0
100	20240215	181700	239637995	4175	4175	4175	4175	0
101	20240215	181600	239637995	4175	4175	4175	4175	0
102	20240215	181500	239637995	4175	4175	4175	4175	0
103	20240215	181400	239637995	4175	4175	4175	4175	0
104	20240215	181300	239637995	4175	4175	4175	4175	0
105	20240215	181200	239637995	4175	4175	4175	4175	0
106	20240215	181100	239637995	4175	4175	4175	4175	0
107	20240215	181000	239637995	4175	4175	4175	4175	0
108	20240215	180900	239637995	4175	4175	4175	4175	0
109	20240215	180800	239637995	4175	4175	4175	4175	0
110	20240215	180700	239637995	4175	4175	4175	4175	0
111	20240215	180600	239637995	4175	4175	4175	4175	0
112	20240215	180500	239637995	4175	4175	4175	4175	0
113	20240215	180400	239637995	4175	4175	4175	4175	0
114	20240215	180300	239637995	4175	4175	4175	4175	0
115	20240215	180200	239637995	4175	4175	4175	4175	0
116	20240215	180100	239637995	4175	4175	4175	4175	0
117	20240215	180000	239637995	4175	4175	4175	4175	0
118	20240215	175900	239637995	4175	4175	4175	4175	0
119	20240215	175800	239637995	4175	4175	4175	4175	0
120	20240215	175700	239637995	4175	4175	4175	4175	0
121	20240215	175600	239637995	4175	4175	4175	4175	0
122	20240215	175500	239637995	4175	4175	4175	4175	950
123	20240215	175400	239637995	4175	4175	4175	4175	0
124	20240215	175300	239637995	4175	4175	4175	4175	0
125	20240215	175200	239637995	4175	4175	4175	4175	0
126	20240215	175100	239637995	4175	4175	4175	4175	0
127	20240215	175000	239637995	4175	4175	4175	4175	0
128	20240215	174900	239637995	4175	4175	4175	4175	0
129	20240215	174800	239637995	4175	4175	4175	4175	0
130	20240215	174700	239637995	4175	4175	4175	4175	0
131	20240215	174600	239637995	4175	4175	4175	4175	0
132	20240215	174500	239637995	4175	4175	4175	4175	0
133	20240215	174400	239637995	4175	4175	4175	4175	0
134	20240215	174300	239637995	4175	4175	4175	4175	0
135	20240215	174200	239637995	4175	4175	4175	4175	0
136	20240215	174100	239637995	4175	4175	4175	4175	0
137	20240215	174000	239637995	4175	4175	4175	4175	0
138	20240215	173900	239637995	4175	4175	4175	4175	0
139	20240215	173800	239637995	4175	4175	4175	4175	0
140	20240215	173700	239637995	4175	4175	4175	4175	0
141	20240215	173600	239637995	4175	4175	4175	4175	0
142	20240215	173500	239637995	4175	4175	4175	4175	0
143	20240215	173400	239637995	4175	4175	4175	4175	0
144	20240215	173300	239637995	4175	4175	4175	4175	0
145	20240215	173200	239637995	4175	4175	4175	4175	0
146	20240215	173100	239637995	4175	4175	4175	4175	0
147	20240215	173000	239637995	4175	4175	4175	4175	0
148	20240215	172900	239637995	4175	4175	4175	4175	0
149	20240215	172800	239637995	4175	4175	4175	4175	0
150	20240215	172700	239637995	4175	4175	4175	4175	0
151	20240215	172600	239637995	4175	4175	4175	4175	0
152	20240215	172500	239637995	4175	4175	4175	4175	950
153	20240215	172400	239637995	4175	4175	4175	4175	0
154	20240215	172300	239637995	4175	4175	4175	4175	0
155	20240215	172200	239637995	4175	4175	4175	4175	0
156	20240215	172100	239637995	4175	4175	4175	4175	0
157	20240215	172000	239637995	4175	4175	4175	4175	0
158	20240215	171900	239637995	4175	4175	4175	4175	0
159	20240215	171800	239637995	4175	4175	4175	4175	0
160	20240215	171700	239637995	4175	4175	4175	4175	0
161	20240215	171600	239637995	4175	4175	4175	4175	0
162	20240215	171500	239637995	4175	4175	4175	4175	0
163	20240215	171400	239637995	4175	4175	4175	4175	0
164	20240215	171300	239637995	4175	4175	4175	4175	0
165	20240215	171200	239637995	4175	4175	4175	4175	0
166	20240215	171100	239637995	4175	4175	4175	4175	0
167	20240215	171000	239637995	4175	4175	4175	4175	0
168	20240215	170900	239637995	4175	4175	4175	4175	0
169	20240215	170800	239637995	4175	4175	4175	4175	0
170	20240215	170700	239637995	4175	4175	4175	4175	0
171	20240215	170600	239637995	4175	4175	4175	4175	0
172	20240215	170500	239637995	4175	4175	4175	4175	0
173	20240215	170400	239637995	4175	4175	4175	4175	0
174	20240215	170300	239637995	4175	4175	4175	4175	0
175	20240215	170200	239637995	4175	4175	4175	4175	0
176	20240215	170100	239637995	4175	4175	4175	4175	0
177	20240215	170000	239637995	4175	4175	4175	4175	0
178	20240215	165900	239637995	4175	4175	4175	4175	0
179	20240215	165800	239637995	4175	4175	4175	4175	0
180	20240215	165700	239637995	4175	4175	4175	4175	0
181	20240215	165600	239637995	4175	4175	4175	4175	0
182	20240215	165500	239637995	4175	4175	4175	4175	950
183	20240215	165400	239637995	4175	4175	4175	4175	0
184	20240215	165300	239637995	4175	4175	4175	4175	0
185	20240215	165200	239637995	4175	4175	4175	4175	0
186	20240215	165100	239637995	4175	4175	4175	4175	0
187	20240215	165000	239637995	4175	4175	4175	4175	0
188	20240215	164900	239637995	4175	4175	4175	4175	0
189	20240215	164800	239637995	4175	4175	4175	4175	0
190	20240215	164700	239637995	4175	4175	4175	4175	0
191	20240215	164600	239637995	4175	4175	4175	4175	0
192	20240215	164500	239637995	4175	4175	4175	4175	0
193	20240215	164400	239637995	4175	4175	4175	4175	0
194	20240215	164300	239637995	4175	4175	4175	4175	0
195	20240215	164200	239637995	4175	4175	4175	4175	0
196	20240215	164100	239637995	4175	4175	4175	4175	0
197	20240215	164000	239637995	4175	4175	4175	4175	0
198	20240215	163900	239637995	4175	4175	4175	4175	0
199	20240215	163800	239637995	4175	4175	4175	4175	0
200	20240215	163700	239637995	4175	4175	4175	4175	0
201	20240215	163600	239637995	4175	4175	4175	4175	0
202	20240215	163500	239637995	4175	4175	4175	4175	0
203	20240215	163400	239637995	4175	4175	4175	4175	0
204	20240215	163300	239637995	4175	4175	4175	4175	0
205	20240215	163200	239637995	4175	4175	4175	4175	0
206	20240215	163100	239637995	4175	4175	4175	4175	0
207	20240215	163000	239637995	4175	4175	4175	4175	0
208	20240215	162900	239637995	4175	4175	4175	4175	0
209	20240215	162800	239637995	4175	4175	4175	4175	0
210	20240215	162700	239637995	4175	4175	4175	4175	0
211	20240215	162600	239637995	4175	4175	4175	4175	0
212	20240215	162500	239637995	4175	4175	4175	4175	950
213	20240215	162400	239637995	4175	4175	4175	4175	0
214	20240215	162300	239637995	4175	4175	4175	4175	0
215	20240215	162200	239637995	4175	4175	4175	4175	0
216	20240215	162100	239637995	4175	4175	4175	4175	0
217	20240215	162000	239637995	4175	4175	4175	4175	0
218	20240215	161900	239637995	4175	4175	4175	4175	0
219	20240215	161800	239637995	4175	4175	4175	4175	0
220	20240215	161700	239637995	4175	4175	4175	4175	0
221	20240215	161600	239637995	4175	4175	4175	4175	0
222	20240215	161500	239637995	4175	4175	4175	4175	0
223	20240215	161400	239637995	4175	4175	4175	4175	0
224	20240215	161300	239637995	4175	4175	4175	4175	0
225	20240215	161200	239637995	4175	4175	4175	4175	0
226	20240215	161100	239637995	4175	4175	4175	4175	0
227	20240215	161000	239637995	4175	4175	4175	4175	0
228	20240215	160900	239637995	4175	4175	4175	4175	0
229	20240215	160800	239637995	4175	4175	4175	4175	0
230	20240215	160700	239637995	4175	4175	4175	4175	0
231	20240215	160600	239637995	4175	4175	4175	4175	0
232	20240215	160500	239637995	4175	4175	4175	4175	0
233	20240215	160400	239637995	4175	4175	4175	4175	0
234	20240215	160300	239637995	4175	4175	4175	4175	0
235	20240215	160200	239637995	4175	4175	4175	4175	0
236	20240215	160100	239637995	4175	4175	4175	4175	0
237	20240215	160000	239637995	4175	4175	4175	4175	0
238	20240215	155900	239637995	4175	4175	4175	4175	0
239	20240215	155800	239637995	4175	4175	4175	4175	0
240	20240215	155700	239637995	4175	4175	4175	4175	0
241	20240215	155600	239637995	4175	4175	4175	4175	0
242	20240215	155500	239637995	4175	4175	4175	4175	950
243	20240215	155400	239637995	4175	4175	4175	4175	0
244	20240215	155300	239637995	4175	4175	4175	4175	0
245	20240215	155200	239637995	4175	4175	4175	4175	0
246	20240215	155100	239637995	4175	4175	4175	4175	0
247	20240215	155000	239637995	4175	4175	4175	4175	0
248	20240215	154900	239637995	4175	4175	4175	4175	0
249	20240215	154800	239637995	4175	4175	4175	4175	0
250	20240215	154700	239637995	4175	4175	4175	4175	0
251	20240215	154600	239637995	4175	4175	4175	4175	0
252	20240215	154500	239637995	4175	4175	4175	4175	0
253	20240215	154400	239637995	4175	4175	4175	4175	0
254	20240215	154300	239637995	4175	4175	4175	4175	0
255	20240215	154200	239637995	4175	4175	4175	4175	0
256	20240215	154100	239637995	4175	4175	4175	4175	0
257	20240215	154000	239637995	4175	4175	4175	4175	0
258	20240215	153900	239637995	4175	4175	4175	4175	0
259	20240215	153800	239637995	4175	4175	4175	4175	0
260	20240215	153700	239637995	4175	4175	4175	4175	0
261	20240215	153600	239637995	4175	4175	4175	4175	0
262	20240215	153500	239637995	4175	4175	4175	4175	0
263	20240215	153400	239637995	4175	4175	4175	4175	0
264	20240215	153300	239637995	4175	4175	4175	4175	0
265	20240215	153200	239637995	4175	4175	4175	4175	0
266	20240215	153100	239637995	4175	4175	4175	4175	0
267	20240215	153000	239637995	4175	4175	4175	4175	950
268	20240215	152900	235671745	4165	4165	4165	4165	0
269	20240215	152800	235671745	4165	4165	4165	4165	0
270	20240215	152700	235671745	4165	4165	4165	4165	0
271	20240215	152600	235671745	4165	4165	4165	4165	0
272	20240215	152500	235671745	4165	4165	4165	4165	0
273	20240215	152400	235671745	4165	4165	4165	4165	0
274	20240215	152300	235671745	4165	4165	4165	4165	0
275	20240215	152200	235671745	4165	4165	4165	4165	0
276	20240215	152100	235671745	4165	4165	4165	4165	0
277	20240215	152000	235671745	4165	4165	4165	4165	0
278	20240215	151900	235671745	4165	4160	4165	4150	1140
279	20240215	151800	230940575	4150	4155	4155	4150	616
280	20240215	151700	228381355	4155	4155	4155	4155	833
281	20240215	151600	224920240	4155	4155	4155	4155	80
282	20240215	151500	224587840	4160	4155	4160	4155	44
283	20240215	151400	224404965	4155	4155	4155	4155	565
284	20240215	151300	222057390	4155	4160	4160	4155	314
285	20240215	151200	220752710	4160	4155	4165	4155	28
286	20240215	151100	220636350	4160	4160	4160	4160	0
287	20240215	151000	220636350	4160	4160	4160	4160	456
288	20240215	150900	218739390	4160	4160	4160	4160	0
289	20240215	150800	218739390	4160	4160	4160	4160	10
290	20240215	150700	218697790	4175	4165	4175	4165	104
291	20240215	150600	218263930	4175	4175	4175	4175	0
292	20240215	150500	218263930	4175	4175	4175	4175	0
293	20240215	150400	218263930	4175	4175	4175	4175	0
294	20240215	150300	218263930	4175	4175	4175	4175	0
295	20240215	150200	218263930	4175	4175	4175	4175	0
296	20240215	150100	218263930	4175	4175	4175	4175	1
297	20240215	150000	218259755	4175	4175	4175	4175	0
298	20240215	145900	218259755	4175	4175	4175	4175	0
299	20240215	145800	218259755	4175	4170	4175	4170	62
300	20240215	145700	218001055	4160	4160	4160	4160	288
301	20240215	145600	216802975	4175	4175	4175	4175	14
302	20240215	145500	216744525	4180	4180	4180	4180	110
303	20240215	145400	216284725	4180	4175	4180	4175	20
304	20240215	145300	216201185	4180	4170	4180	4170	2
305	20240215	145200	216192835	4160	4160	4160	4155	218
306	20240215	145100	215286500	4160	4165	4165	4160	1000
307	20240215	145000	211125060	4180	4180	4180	4180	0
308	20240215	144900	211125060	4180	4175	4180	4175	4
309	20240215	144800	211108350	4180	4175	4180	4175	9
310	20240215	144700	211070735	4175	4175	4175	4175	4
311	20240215	144600	211054035	4175	4175	4175	4175	51
312	20240215	144500	210841110	4175	4170	4175	4165	502
313	20240215	144400	208749765	4170	4170	4170	4170	1
314	20240215	144300	208745595	4170	4170	4170	4170	16
315	20240215	144200	208678875	4170	4170	4170	4170	1700
316	20240215	144100	201589875	4170	4170	4170	4170	440
317	20240215	144000	199755075	4170	4175	4175	4170	14
318	20240215	143900	199696635	4175	4175	4175	4175	3
319	20240215	143800	199684110	4175	4175	4175	4175	332
320	20240215	143700	198298010	4175	4175	4175	4175	11
321	20240215	143600	198252085	4175	4175	4175	4175	0
322	20240215	143500	198252085	4175	4175	4175	4175	0
323	20240215	143400	198252085	4175	4175	4175	4175	0
324	20240215	143300	198252085	4175	4175	4175	4175	0
325	20240215	143200	198252085	4175	4175	4175	4175	1
326	20240215	143100	198247910	4180	4180	4180	4180	5
327	20240215	143000	198227010	4180	4180	4180	4180	0
328	20240215	142900	198227010	4180	4180	4180	4180	1
329	20240215	142800	198222830	4180	4180	4180	4180	1
330	20240215	142700	198218650	4180	4180	4180	4180	1
331	20240215	142600	198214470	4175	4180	4180	4175	12
332	20240215	142500	198164315	4180	4180	4180	4180	11
333	20240215	142400	198118335	4180	4180	4180	4180	2
334	20240215	142300	198109975	4185	4185	4185	4185	0
335	20240215	142200	198109975	4185	4185	4185	4185	112
336	20240215	142100	197641255	4180	4180	4180	4180	0
337	20240215	142000	197641255	4180	4180	4180	4180	0
338	20240215	141900	197641255	4180	4180	4180	4180	7
339	20240215	141800	197611995	4180	4180	4180	4180	566
340	20240215	141700	195246115	4180	4180	4180	4180	10
341	20240215	141600	195204315	4180	4180	4180	4180	2
342	20240215	141500	195195955	4180	4180	4180	4180	21
343	20240215	141400	195108175	4180	4180	4180	4180	206
344	20240215	141300	194247095	4180	4180	4180	4180	0
345	20240215	141200	194247095	4180	4180	4180	4180	0
346	20240215	141100	194247095	4180	4180	4180	4180	5
347	20240215	141000	194226195	4180	4180	4180	4180	3
348	20240215	140900	194213655	4170	4170	4170	4170	25
349	20240215	140800	194109405	4170	4170	4170	4170	0
350	20240215	140700	194109405	4170	4170	4170	4170	0
351	20240215	140600	194109405	4170	4175	4175	4170	1000
352	20240215	140500	189938850	4185	4185	4185	4185	0
353	20240215	140400	189938850	4185	4185	4185	4185	7
354	20240215	140300	189909555	4185	4180	4185	4180	59
355	20240215	140200	189662685	4180	4180	4180	4180	101
356	20240215	140100	189240505	4180	4180	4180	4180	51
357	20240215	140000	189027325	4180	4180	4180	4180	0
358	20240215	135900	189027325	4180	4180	4180	4180	1
359	20240215	135800	189023145	4180	4180	4180	4180	0
360	20240215	135700	189023145	4180	4180	4180	4180	0
361	20240215	135600	189023145	4180	4180	4180	4180	0
362	20240215	135500	189023145	4180	4180	4180	4180	2
363	20240215	135400	189014785	4180	4180	4180	4180	58
364	20240215	135300	188772345	4175	4175	4175	4175	26
365	20240215	135200	188663795	4170	4170	4170	4170	0
366	20240215	135100	188663795	4170	4175	4175	4170	250
367	20240215	135000	187620465	4180	4180	4180	4180	6
368	20240215	134900	187595385	4180	4180	4180	4180	0
369	20240215	134800	187595385	4180	4180	4180	4180	0
370	20240215	134700	187595385	4180	4180	4180	4180	0
371	20240215	134600	187595385	4180	4180	4180	4180	5
372	20240215	134500	187574485	4180	4180	4180	4180	45
373	20240215	134400	187386385	4180	4180	4180	4180	10
374	20240215	134300	187344585	4175	4175	4175	4175	100
375	20240215	134200	186927085	4180	4180	4180	4180	7
376	20240215	134100	186897825	4180	4180	4180	4180	2
377	20240215	134000	186889465	4180	4180	4180	4180	0
378	20240215	133900	186889465	4180	4180	4180	4180	0
379	20240215	133800	186889465	4180	4175	4180	4175	653
380	20240215	133700	184162620	4175	4185	4185	4175	358
381	20240215	133600	182667420	4185	4185	4185	4185	0
382	20240215	133500	182667420	4185	4185	4185	4185	3
383	20240215	133400	182654865	4180	4180	4180	4180	0
384	20240215	133300	182654865	4180	4180	4180	4180	2
385	20240215	133200	182646505	4185	4180	4185	4180	17
386	20240215	133100	182575420	4180	4180	4180	4180	116
387	20240215	133000	182090540	4180	4170	4180	4170	1164
388	20240215	132900	177229925	4170	4170	4170	4170	401
389	20240215	132800	175557755	4170	4170	4170	4170	0
390	20240215	132700	175557755	4170	4170	4170	4170	0
391	20240215	132600	175557755	4170	4170	4170	4170	0
392	20240215	132500	175557755	4170	4170	4170	4170	3
393	20240215	132400	175545245	4175	4175	4175	4175	0
394	20240215	132300	175545245	4175	4175	4175	4175	0
395	20240215	132200	175545245	4175	4175	4175	4175	0
396	20240215	132100	175545245	4175	4175	4175	4175	0
397	20240215	132000	175545245	4175	4175	4175	4175	0
398	20240215	131900	175545245	4175	4175	4175	4175	0
399	20240215	131800	175545245	4175	4175	4175	4175	0
400	20240215	131700	175545245	4175	4175	4175	4175	1
401	20240215	131600	175541070	4175	4175	4175	4175	12
402	20240215	131500	175490970	4175	4175	4175	4170	1714
403	20240215	131400	168335040	4180	4185	4185	4180	226
404	20240215	131300	167389730	4190	4190	4190	4190	147
405	20240215	131200	166773800	4190	4190	4190	4190	16
406	20240215	131100	166706760	4195	4195	4195	4195	0
407	20240215	131000	166706760	4195	4195	4195	4195	0
408	20240215	130900	166706760	4195	4195	4195	4195	0
409	20240215	130800	166706760	4195	4195	4195	4195	1
410	20240215	130700	166702565	4195	4195	4195	4195	1
411	20240215	130600	166698370	4195	4195	4195	4195	1
412	20240215	130500	166694175	4195	4190	4195	4190	8
413	20240215	130400	166660640	4195	4195	4195	4195	19
414	20240215	130300	166580935	4200	4195	4200	4195	195
415	20240215	130200	165762830	4190	4190	4190	4190	0
416	20240215	130100	165762830	4190	4190	4190	4190	0
417	20240215	130000	165762830	4190	4190	4190	4190	2
418	20240215	125900	165754450	4190	4190	4190	4190	12
419	20240215	125800	165704170	4190	4190	4190	4190	0
420	20240215	125700	165704170	4190	4190	4190	4190	0
421	20240215	125600	165704170	4190	4190	4190	4190	0
422	20240215	125500	165704170	4190	4190	4190	4190	0
423	20240215	125400	165704170	4190	4190	4190	4190	0
424	20240215	125300	165704170	4190	4190	4190	4190	0
425	20240215	125200	165704170	4190	4190	4190	4190	3
426	20240215	125100	165691600	4185	4185	4185	4185	0
427	20240215	125000	165691600	4185	4185	4185	4185	19
428	20240215	124900	165612085	4185	4185	4185	4185	0
429	20240215	124800	165612085	4185	4185	4185	4185	7
430	20240215	124700	165582790	4180	4180	4180	4180	0
431	20240215	124600	165582790	4180	4180	4180	4180	0
432	20240215	124500	165582790	4180	4180	4180	4180	4
433	20240215	124400	165566070	4180	4180	4180	4180	34
434	20240215	124300	165423950	4180	4175	4180	4175	336
435	20240215	124200	164019480	4175	4175	4175	4175	23
436	20240215	124100	163923455	4180	4180	4180	4180	235
437	20240215	124000	162941155	4180	4180	4180	4180	683
438	20240215	123900	160086215	4185	4185	4185	4185	59
439	20240215	123800	159839300	4185	4185	4185	4185	0
440	20240215	123700	159839300	4185	4185	4185	4185	0
441	20240215	123600	159839300	4185	4185	4185	4185	0
442	20240215	123500	159839300	4185	4185	4185	4185	1
443	20240215	123400	159835115	4185	4185	4185	4185	15
444	20240215	123300	159772340	4185	4185	4185	4180	150
445	20240215	123200	159145240	4185	4185	4185	4185	300
446	20240215	123100	157889740	4185	4185	4185	4185	3
447	20240215	123000	157877185	4185	4185	4185	4185	0
448	20240215	122900	157877185	4185	4185	4185	4185	0
449	20240215	122800	157877185	4185	4185	4185	4185	1
450	20240215	122700	157873000	4185	4185	4185	4185	6
451	20240215	122600	157847890	4185	4185	4185	4185	60
452	20240215	122500	157596790	4185	4185	4185	4185	50
453	20240215	122400	157387540	4185	4185	4185	4185	0
454	20240215	122300	157387540	4185	4190	4190	4185	57
455	20240215	122200	157148745	4185	4190	4190	4185	133
456	20240215	122100	156591535	4190	4195	4195	4190	10
457	20240215	122000	156549595	4190	4190	4190	4190	97
458	20240215	121900	156143165	4190	4190	4190	4190	0
459	20240215	121800	156143165	4190	4190	4190	4190	0
460	20240215	121700	156143165	4190	4190	4190	4190	0
461	20240215	121600	156143165	4190	4190	4190	4190	0
462	20240215	121500	156143165	4190	4190	4190	4190	0
463	20240215	121400	156143165	4190	4190	4190	4190	1
464	20240215	121300	156138975	4190	4190	4190	4190	11
465	20240215	121200	156092885	4190	4190	4190	4190	112
466	20240215	121100	155623605	4190	4190	4190	4190	0
467	20240215	121000	155623605	4190	4190	4190	4190	0
468	20240215	120900	155623605	4190	4190	4190	4190	0
469	20240215	120800	155623605	4190	4190	4190	4190	4
470	20240215	120700	155606845	4190	4190	4190	4190	0
471	20240215	120600	155606845	4190	4190	4190	4190	1
472	20240215	120500	155602655	4195	4195	4195	4195	0
473	20240215	120400	155602655	4195	4190	4195	4190	59
474	20240215	120300	155355220	4190	4195	4195	4190	123
475	20240215	120200	154839250	4195	4195	4195	4195	342
476	20240215	120100	153404560	4190	4190	4190	4190	0
477	20240215	120000	153404560	4190	4190	4190	4190	2
478	20240215	115900	153396180	4190	4190	4190	4190	17
479	20240215	115800	153324950	4190	4190	4190	4190	167
480	20240215	115700	152625220	4185	4185	4185	4185	5
481	20240215	115600	152604295	4190	4190	4190	4190	45
482	20240215	115500	152415745	4190	4190	4190	4190	0
483	20240215	115400	152415745	4190	4190	4190	4190	0
484	20240215	115300	152415745	4190	4190	4190	4190	109
485	20240215	115200	151959035	4190	4190	4190	4190	4
486	20240215	115100	151942275	4190	4195	4195	4190	298
487	20240215	115000	150692835	4190	4190	4190	4190	125
488	20240215	114900	150169085	4190	4190	4190	4185	107
489	20240215	114800	149720790	4190	4190	4190	4190	367
490	20240215	114700	148183060	4185	4185	4185	4185	0
491	20240215	114600	148183060	4185	4185	4185	4185	1
492	20240215	114500	148178875	4185	4185	4185	4185	0
493	20240215	114400	148178875	4185	4185	4185	4185	1
494	20240215	114300	148174690	4185	4185	4185	4185	1
495	20240215	114200	148170505	4185	4185	4185	4185	5
496	20240215	114100	148149580	4185	4185	4185	4185	63
497	20240215	114000	147885925	4185	4185	4185	4185	228
498	20240215	113900	146931745	4185	4185	4185	4185	43
499	20240215	113800	146751790	4185	4185	4185	4185	1
500	20240215	113700	146747605	4185	4185	4185	4185	437
501	20240215	113600	144918760	4185	4185	4185	4185	8
502	20240215	113500	144885280	4180	4185	4185	4180	769
503	20240215	113400	141667365	4185	4185	4185	4185	0
504	20240215	113300	141667365	4185	4185	4185	4185	2
505	20240215	113200	141658995	4185	4185	4185	4185	12
506	20240215	113100	141608775	4190	4185	4190	4185	125
507	20240215	113000	141085030	4185	4185	4185	4185	0
508	20240215	112900	141085030	4185	4185	4185	4185	0
509	20240215	112800	141085030	4185	4185	4185	4185	0
510	20240215	112700	141085030	4185	4185	4185	4185	0
511	20240215	112600	141085030	4185	4185	4185	4185	0
512	20240215	112500	141085030	4185	4185	4185	4185	0
513	20240215	112400	141085030	4185	4185	4185	4185	0
514	20240215	112300	141085030	4185	4185	4185	4185	0
515	20240215	112200	141085030	4185	4185	4185	4185	0
516	20240215	112100	141085030	4185	4185	4185	4185	0
517	20240215	112000	141085030	4185	4185	4185	4185	0
518	20240215	111900	141085030	4185	4185	4185	4185	0
519	20240215	111800	141085030	4185	4185	4185	4185	0
520	20240215	111700	141085030	4185	4185	4185	4185	40
521	20240215	111600	140917630	4185	4185	4185	4185	0
522	20240215	111500	140917630	4185	4185	4185	4185	355
523	20240215	111400	139431955	4180	4180	4180	4180	76
524	20240215	111300	139114275	4180	4180	4180	4180	12
525	20240215	111200	139064115	4180	4180	4180	4180	6
526	20240215	111100	139039035	4180	4180	4180	4180	0
527	20240215	111000	139039035	4180	4180	4180	4180	52
528	20240215	110900	138821675	4180	4180	4180	4180	0
529	20240215	110800	138821675	4180	4180	4180	4180	2
530	20240215	110700	138813315	4175	4175	4175	4175	0
531	20240215	110600	138813315	4175	4175	4175	4175	31
532	20240215	110500	138683890	4180	4180	4180	4180	0
533	20240215	110400	138683890	4180	4180	4180	4180	0
534	20240215	110300	138683890	4180	4180	4180	4180	3
535	20240215	110200	138671350	4175	4175	4175	4175	0
536	20240215	110100	138671350	4175	4175	4175	4175	0
537	20240215	110000	138671350	4175	4175	4175	4175	0
538	20240215	105900	138671350	4175	4170	4175	4170	20
539	20240215	105800	138587860	4170	4180	4180	4170	126
540	20240215	105700	138061885	4180	4180	4180	4180	51
541	20240215	105600	137848705	4180	4180	4180	4180	328
542	20240215	105500	136477665	4175	4175	4175	4175	0
543	20240215	105400	136477665	4175	4175	4175	4175	0
544	20240215	105300	136477665	4175	4175	4175	4175	0
545	20240215	105200	136477665	4175	4180	4180	4175	7
546	20240215	105100	136448410	4175	4175	4175	4175	2
547	20240215	105000	136440060	4175	4175	4175	4175	0
548	20240215	104900	136440060	4175	4170	4175	4170	243
549	20240215	104800	135426035	4170	4170	4170	4170	0
550	20240215	104700	135426035	4170	4170	4170	4170	0
551	20240215	104600	135426035	4170	4175	4175	4170	17
552	20240215	104500	135355070	4170	4170	4170	4170	0
553	20240215	104400	135355070	4170	4170	4170	4170	0
554	20240215	104300	135355070	4170	4170	4170	4170	21
555	20240215	104200	135267500	4170	4170	4170	4170	10
556	20240215	104100	135225800	4175	4175	4175	4175	0
557	20240215	104000	135225800	4175	4175	4175	4175	249
558	20240215	103900	134186225	4175	4180	4180	4175	12
559	20240215	103800	134136120	4180	4180	4180	4175	128
560	20240215	103700	133601090	4175	4175	4175	4175	0
561	20240215	103600	133601090	4175	4175	4175	4175	7
562	20240215	103500	133571865	4175	4175	4175	4175	68
563	20240215	103400	133287965	4180	4180	4180	4180	477
564	20240215	103300	131294105	4180	4180	4180	4180	201
565	20240215	103200	130453925	4180	4175	4180	4175	264
566	20240215	103100	129350725	4175	4175	4175	4175	1
567	20240215	103000	129346550	4175	4175	4175	4175	0
568	20240215	102900	129346550	4175	4175	4175	4175	0
569	20240215	102800	129346550	4175	4170	4175	4170	45
570	20240215	102700	129158875	4160	4170	4170	4160	355
571	20240215	102600	127681865	4175	4165	4175	4165	5
572	20240215	102500	127661000	4170	4165	4170	4160	205
573	20240215	102400	126807095	4180	4160	4180	4160	219
574	20240215	102300	125893520	4160	4155	4160	4155	246
575	20240215	102200	124870885	4155	4150	4155	4150	35
576	20240215	102100	124725545	4155	4140	4155	4140	168
577	20240215	102000	124028730	4145	4140	4145	4140	132
578	20240215	101900	123482160	4145	4140	4145	4140	692
579	20240215	101800	120617190	4145	4150	4150	4145	1383
580	20240215	101700	114879995	4150	4150	4150	4150	56
581	20240215	101600	114647595	4155	4155	4155	4155	823
582	20240215	101500	111228030	4155	4160	4160	4155	1741
583	20240215	101400	103986360	4160	4160	4160	4160	231
584	20240215	101300	103025400	4165	4165	4165	4165	2
585	20240215	101200	103017070	4165	4165	4165	4165	599
586	20240215	101100	100522235	4175	4175	4180	4175	23
587	20240215	101000	100426175	4165	4175	4180	4165	125
588	20240215	100900	99904825	4175	4175	4175	4175	5
589	20240215	100800	99883950	4175	4175	4175	4175	40
590	20240215	100700	99716950	4175	4170	4175	4170	300
591	20240215	100600	98464505	4170	4175	4175	4170	1724
592	20240215	100500	91267325	4185	4185	4185	4185	5
593	20240215	100400	91246400	4175	4185	4185	4175	1121
594	20240215	100300	86562115	4190	4190	4190	4190	1
595	20240215	100200	86557925	4185	4190	4190	4185	304
596	20240215	100100	85284445	4195	4195	4195	4195	14
597	20240215	100000	85225715	4190	4190	4190	4190	1
598	20240215	095900	85221525	4190	4195	4195	4190	9
599	20240215	095800	85183790	4195	4195	4195	4195	2
600	20240215	095700	85175400	4190	4190	4190	4190	5
601	20240215	095600	85154450	4190	4195	4195	4190	59
602	20240215	095500	84907220	4195	4190	4195	4190	148
603	20240215	095400	84286450	4190	4190	4190	4190	80
604	20240215	095300	83951250	4195	4190	4195	4190	2
605	20240215	095200	83942865	4195	4195	4195	4195	1
606	20240215	095100	83938670	4200	4200	4200	4200	7
607	20240215	095000	83909270	4190	4190	4190	4190	0
608	20240215	094900	83909270	4190	4190	4190	4190	0
609	20240215	094800	83909270	4190	4190	4190	4190	0
610	20240215	094700	83909270	4190	4200	4200	4190	240
611	20240215	094600	82903650	4200	4200	4200	4200	23
612	20240215	094500	82807050	4195	4195	4195	4195	2
613	20240215	094400	82798660	4205	4195	4205	4195	51
614	20240215	094300	82584690	4195	4195	4195	4195	104
615	20240215	094200	82148410	4195	4190	4195	4190	705
616	20240215	094100	79190950	4195	4195	4195	4190	26
617	20240215	094000	79081995	4195	4205	4205	4195	235
618	20240215	093900	78096130	4205	4200	4205	4200	4
619	20240215	093800	78079315	4205	4200	4205	4200	10
620	20240215	093700	78037295	4195	4200	4200	4195	28
621	20240215	093600	77919825	4200	4190	4200	4190	259
622	20240215	093500	76833340	4190	4185	4190	4185	31
623	20240215	093400	76703460	4180	4185	4190	4180	147
624	20240215	093300	76088105	4185	4190	4190	4185	161
625	20240215	093200	75414150	4185	4185	4185	4185	117
626	20240215	093100	74924505	4190	4175	4190	4175	1178
627	20240215	093000	69996025	4165	4170	4170	4165	402
628	20240215	092900	68321680	4170	4170	4170	4170	2801
629	20240215	092800	56641510	4170	4175	4180	4170	611
630	20240215	092700	54090425	4175	4180	4180	4175	211
631	20240215	092600	53209490	4180	4185	4185	4180	280
632	20240215	092500	52039080	4180	4180	4180	4180	160
633	20240215	092400	51370280	4185	4185	4185	4185	2
634	20240215	092300	51361910	4185	4185	4185	4185	0
635	20240215	092200	51361910	4185	4185	4185	4185	678
636	20240215	092100	48524480	4190	4190	4190	4190	347
637	20240215	092000	47070550	4190	4190	4190	4190	30
638	20240215	091900	46944850	4190	4190	4190	4190	4
639	20240215	091800	46928090	4190	4205	4205	4190	2386
640	20240215	091700	36902975	4215	4205	4215	4205	15
641	20240215	091600	36839820	4210	4210	4210	4210	15
642	20240215	091500	36776670	4210	4210	4210	4210	238
643	20240215	091400	35774690	4215	4215	4215	4215	0
644	20240215	091300	35774690	4215	4205	4215	4205	237
645	20240215	091200	34777325	4205	4190	4205	4190	539
646	20240215	091100	32514795	4190	4160	4190	4160	1943
647	20240215	091000	24427720	4170	4165	4170	4160	234
648	20240215	090900	23453600	4160	4165	4165	4160	349
649	20240215	090800	22001665	4160	4160	4160	4160	4
650	20240215	090700	21985025	4160	4150	4160	4150	49
651	20240215	090600	21781450	4150	4150	4165	4150	322
652	20240215	090500	20442110	4150	4165	4165	4150	555
653	20240215	090400	18133945	4180	4185	4185	4180	11
654	20240215	090300	18087960	4180	4165	4180	4160	214
655	20240215	090200	17197155	4160	4195	4200	4160	79
656	20240215	090100	16867125	4200	4150	4200	4150	3004
657	20240215	090000	4250425	4200	4200	4200	4135	1021