KissMeData/100590/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200400	364626270	5470	5470	5470	5470	2221
3	20240215	200300	364626270	5470	5470	5470	5470	0
4	20240215	200200	364626270	5470	5470	5470	5470	0
5	20240215	200100	364626270	5470	5470	5470	5470	0
6	20240215	200000	364626270	5470	5470	5470	5470	0
7	20240215	195900	364626270	5470	5470	5470	5470	0
8	20240215	195800	364626270	5470	5470	5470	5470	0
9	20240215	195700	364626270	5470	5470	5470	5470	0
10	20240215	195600	364626270	5470	5470	5470	5470	0
11	20240215	195500	364626270	5470	5470	5470	5470	0
12	20240215	195400	364626270	5470	5470	5470	5470	0
13	20240215	195300	364626270	5470	5470	5470	5470	0
14	20240215	195200	364626270	5470	5470	5470	5470	0
15	20240215	195100	364626270	5470	5470	5470	5470	0
16	20240215	195000	364626270	5470	5470	5470	5470	0
17	20240215	194900	364626270	5470	5470	5470	5470	0
18	20240215	194800	364626270	5470	5470	5470	5470	0
19	20240215	194700	364626270	5470	5470	5470	5470	0
20	20240215	194600	364626270	5470	5470	5470	5470	0
21	20240215	194500	364626270	5470	5470	5470	5470	0
22	20240215	194400	364626270	5470	5470	5470	5470	0
23	20240215	194300	364626270	5470	5470	5470	5470	0
24	20240215	194200	364626270	5470	5470	5470	5470	0
25	20240215	194100	364626270	5470	5470	5470	5470	0
26	20240215	194000	364626270	5470	5470	5470	5470	0
27	20240215	193900	364626270	5470	5470	5470	5470	0
28	20240215	193800	364626270	5470	5470	5470	5470	0
29	20240215	193700	364626270	5470	5470	5470	5470	0
30	20240215	193600	364626270	5470	5470	5470	5470	0
31	20240215	193500	364626270	5470	5470	5470	5470	0
32	20240215	193400	364626270	5470	5470	5470	5470	2221
33	20240215	193300	364626270	5470	5470	5470	5470	0
34	20240215	193200	364626270	5470	5470	5470	5470	0
35	20240215	193100	364626270	5470	5470	5470	5470	0
36	20240215	193000	364626270	5470	5470	5470	5470	0
37	20240215	192900	364626270	5470	5470	5470	5470	0
38	20240215	192800	364626270	5470	5470	5470	5470	0
39	20240215	192700	364626270	5470	5470	5470	5470	0
40	20240215	192600	364626270	5470	5470	5470	5470	0
41	20240215	192500	364626270	5470	5470	5470	5470	0
42	20240215	192400	364626270	5470	5470	5470	5470	0
43	20240215	192300	364626270	5470	5470	5470	5470	0
44	20240215	192200	364626270	5470	5470	5470	5470	0
45	20240215	192100	364626270	5470	5470	5470	5470	0
46	20240215	192000	364626270	5470	5470	5470	5470	0
47	20240215	191900	364626270	5470	5470	5470	5470	0
48	20240215	191800	364626270	5470	5470	5470	5470	0
49	20240215	191700	364626270	5470	5470	5470	5470	0
50	20240215	191600	364626270	5470	5470	5470	5470	0
51	20240215	191500	364626270	5470	5470	5470	5470	0
52	20240215	191400	364626270	5470	5470	5470	5470	0
53	20240215	191300	364626270	5470	5470	5470	5470	0
54	20240215	191200	364626270	5470	5470	5470	5470	0
55	20240215	191100	364626270	5470	5470	5470	5470	0
56	20240215	191000	364626270	5470	5470	5470	5470	0
57	20240215	190900	364626270	5470	5470	5470	5470	0
58	20240215	190800	364626270	5470	5470	5470	5470	0
59	20240215	190700	364626270	5470	5470	5470	5470	0
60	20240215	190600	364626270	5470	5470	5470	5470	0
61	20240215	190500	364626270	5470	5470	5470	5470	0
62	20240215	190400	364626270	5470	5470	5470	5470	2221
63	20240215	190300	364626270	5470	5470	5470	5470	0
64	20240215	190200	364626270	5470	5470	5470	5470	0
65	20240215	190100	364626270	5470	5470	5470	5470	0
66	20240215	190000	364626270	5470	5470	5470	5470	0
67	20240215	185900	364626270	5470	5470	5470	5470	0
68	20240215	185800	364626270	5470	5470	5470	5470	0
69	20240215	185700	364626270	5470	5470	5470	5470	0
70	20240215	185600	364626270	5470	5470	5470	5470	0
71	20240215	185500	364626270	5470	5470	5470	5470	0
72	20240215	185400	364626270	5470	5470	5470	5470	0
73	20240215	185300	364626270	5470	5470	5470	5470	0
74	20240215	185200	364626270	5470	5470	5470	5470	0
75	20240215	185100	364626270	5470	5470	5470	5470	0
76	20240215	185000	364626270	5470	5470	5470	5470	0
77	20240215	184900	364626270	5470	5470	5470	5470	0
78	20240215	184800	364626270	5470	5470	5470	5470	0
79	20240215	184700	364626270	5470	5470	5470	5470	0
80	20240215	184600	364626270	5470	5470	5470	5470	0
81	20240215	184500	364626270	5470	5470	5470	5470	0
82	20240215	184400	364626270	5470	5470	5470	5470	0
83	20240215	184300	364626270	5470	5470	5470	5470	0
84	20240215	184200	364626270	5470	5470	5470	5470	0
85	20240215	184100	364626270	5470	5470	5470	5470	0
86	20240215	184000	364626270	5470	5470	5470	5470	0
87	20240215	183900	364626270	5470	5470	5470	5470	0
88	20240215	183800	364626270	5470	5470	5470	5470	0
89	20240215	183700	364626270	5470	5470	5470	5470	0
90	20240215	183600	364626270	5470	5470	5470	5470	0
91	20240215	183500	364626270	5470	5470	5470	5470	0
92	20240215	183400	364626270	5470	5470	5470	5470	2221
93	20240215	183300	364626270	5470	5470	5470	5470	0
94	20240215	183200	364626270	5470	5470	5470	5470	0
95	20240215	183100	364626270	5470	5470	5470	5470	0
96	20240215	183000	364626270	5470	5470	5470	5470	0
97	20240215	182900	364626270	5470	5470	5470	5470	0
98	20240215	182800	364626270	5470	5470	5470	5470	0
99	20240215	182700	364626270	5470	5470	5470	5470	0
100	20240215	182600	364626270	5470	5470	5470	5470	0
101	20240215	182500	364626270	5470	5470	5470	5470	0
102	20240215	182400	364626270	5470	5470	5470	5470	0
103	20240215	182300	364626270	5470	5470	5470	5470	0
104	20240215	182200	364626270	5470	5470	5470	5470	0
105	20240215	182100	364626270	5470	5470	5470	5470	0
106	20240215	182000	364626270	5470	5470	5470	5470	0
107	20240215	181900	364626270	5470	5470	5470	5470	0
108	20240215	181800	364626270	5470	5470	5470	5470	0
109	20240215	181700	364626270	5470	5470	5470	5470	0
110	20240215	181600	364626270	5470	5470	5470	5470	0
111	20240215	181500	364626270	5470	5470	5470	5470	0
112	20240215	181400	364626270	5470	5470	5470	5470	0
113	20240215	181300	364626270	5470	5470	5470	5470	0
114	20240215	181200	364626270	5470	5470	5470	5470	0
115	20240215	181100	364626270	5470	5470	5470	5470	0
116	20240215	181000	364626270	5470	5470	5470	5470	0
117	20240215	180900	364626270	5470	5470	5470	5470	0
118	20240215	180800	364626270	5470	5470	5470	5470	0
119	20240215	180700	364626270	5470	5470	5470	5470	0
120	20240215	180600	364626270	5470	5470	5470	5470	0
121	20240215	180500	364626270	5470	5470	5470	5470	0
122	20240215	180400	364626270	5470	5470	5470	5470	2221
123	20240215	180300	364626270	5470	5470	5470	5470	0
124	20240215	180200	364626270	5470	5470	5470	5470	0
125	20240215	180100	364626270	5470	5470	5470	5470	0
126	20240215	180000	364626270	5470	5470	5470	5470	0
127	20240215	175900	364626270	5470	5470	5470	5470	0
128	20240215	175800	364626270	5470	5470	5470	5470	0
129	20240215	175700	364626270	5470	5470	5470	5470	0
130	20240215	175600	364626270	5470	5470	5470	5470	0
131	20240215	175500	364626270	5470	5470	5470	5470	0
132	20240215	175400	364626270	5470	5470	5470	5470	0
133	20240215	175300	364626270	5470	5470	5470	5470	0
134	20240215	175200	364626270	5470	5470	5470	5470	0
135	20240215	175100	364626270	5470	5470	5470	5470	0
136	20240215	175000	364626270	5470	5470	5470	5470	0
137	20240215	174900	364626270	5470	5470	5470	5470	0
138	20240215	174800	364626270	5470	5470	5470	5470	0
139	20240215	174700	364626270	5470	5470	5470	5470	0
140	20240215	174600	364626270	5470	5470	5470	5470	0
141	20240215	174500	364626270	5470	5470	5470	5470	0
142	20240215	174400	364626270	5470	5470	5470	5470	0
143	20240215	174300	364626270	5470	5470	5470	5470	0
144	20240215	174200	364626270	5470	5470	5470	5470	0
145	20240215	174100	364626270	5470	5470	5470	5470	0
146	20240215	174000	364626270	5470	5470	5470	5470	0
147	20240215	173900	364626270	5470	5470	5470	5470	0
148	20240215	173800	364626270	5470	5470	5470	5470	0
149	20240215	173700	364626270	5470	5470	5470	5470	0
150	20240215	173600	364626270	5470	5470	5470	5470	0
151	20240215	173500	364626270	5470	5470	5470	5470	0
152	20240215	173400	364626270	5470	5470	5470	5470	2221
153	20240215	173300	364626270	5470	5470	5470	5470	0
154	20240215	173200	364626270	5470	5470	5470	5470	0
155	20240215	173100	364626270	5470	5470	5470	5470	0
156	20240215	173000	364626270	5470	5470	5470	5470	0
157	20240215	172900	364626270	5470	5470	5470	5470	0
158	20240215	172800	364626270	5470	5470	5470	5470	0
159	20240215	172700	364626270	5470	5470	5470	5470	0
160	20240215	172600	364626270	5470	5470	5470	5470	0
161	20240215	172500	364626270	5470	5470	5470	5470	0
162	20240215	172400	364626270	5470	5470	5470	5470	0
163	20240215	172300	364626270	5470	5470	5470	5470	0
164	20240215	172200	364626270	5470	5470	5470	5470	0
165	20240215	172100	364626270	5470	5470	5470	5470	0
166	20240215	172000	364626270	5470	5470	5470	5470	0
167	20240215	171900	364626270	5470	5470	5470	5470	0
168	20240215	171800	364626270	5470	5470	5470	5470	0
169	20240215	171700	364626270	5470	5470	5470	5470	0
170	20240215	171600	364626270	5470	5470	5470	5470	0
171	20240215	171500	364626270	5470	5470	5470	5470	0
172	20240215	171400	364626270	5470	5470	5470	5470	0
173	20240215	171300	364626270	5470	5470	5470	5470	0
174	20240215	171200	364626270	5470	5470	5470	5470	0
175	20240215	171100	364626270	5470	5470	5470	5470	0
176	20240215	171000	364626270	5470	5470	5470	5470	0
177	20240215	170900	364626270	5470	5470	5470	5470	0
178	20240215	170800	364626270	5470	5470	5470	5470	0
179	20240215	170700	364626270	5470	5470	5470	5470	0
180	20240215	170600	364626270	5470	5470	5470	5470	0
181	20240215	170500	364626270	5470	5470	5470	5470	0
182	20240215	170400	364626270	5470	5470	5470	5470	2221
183	20240215	170300	364626270	5470	5470	5470	5470	0
184	20240215	170200	364626270	5470	5470	5470	5470	0
185	20240215	170100	364626270	5470	5470	5470	5470	0
186	20240215	170000	364626270	5470	5470	5470	5470	0
187	20240215	165900	364626270	5470	5470	5470	5470	0
188	20240215	165800	364626270	5470	5470	5470	5470	0
189	20240215	165700	364626270	5470	5470	5470	5470	0
190	20240215	165600	364626270	5470	5470	5470	5470	0
191	20240215	165500	364626270	5470	5470	5470	5470	0
192	20240215	165400	364626270	5470	5470	5470	5470	0
193	20240215	165300	364626270	5470	5470	5470	5470	0
194	20240215	165200	364626270	5470	5470	5470	5470	0
195	20240215	165100	364626270	5470	5470	5470	5470	0
196	20240215	165000	364626270	5470	5470	5470	5470	0
197	20240215	164900	364626270	5470	5470	5470	5470	0
198	20240215	164800	364626270	5470	5470	5470	5470	0
199	20240215	164700	364626270	5470	5470	5470	5470	0
200	20240215	164600	364626270	5470	5470	5470	5470	0
201	20240215	164500	364626270	5470	5470	5470	5470	0
202	20240215	164400	364626270	5470	5470	5470	5470	0
203	20240215	164300	364626270	5470	5470	5470	5470	0
204	20240215	164200	364626270	5470	5470	5470	5470	0
205	20240215	164100	364626270	5470	5470	5470	5470	0
206	20240215	164000	364626270	5470	5470	5470	5470	0
207	20240215	163900	364626270	5470	5470	5470	5470	0
208	20240215	163800	364626270	5470	5470	5470	5470	0
209	20240215	163700	364626270	5470	5470	5470	5470	0
210	20240215	163600	364626270	5470	5470	5470	5470	0
211	20240215	163500	364626270	5470	5470	5470	5470	0
212	20240215	163400	364626270	5470	5470	5470	5470	2221
213	20240215	163300	364626270	5470	5470	5470	5470	0
214	20240215	163200	364626270	5470	5470	5470	5470	0
215	20240215	163100	364626270	5470	5470	5470	5470	0
216	20240215	163000	364626270	5470	5470	5470	5470	0
217	20240215	162900	364626270	5470	5470	5470	5470	0
218	20240215	162800	364626270	5470	5470	5470	5470	0
219	20240215	162700	364626270	5470	5470	5470	5470	0
220	20240215	162600	364626270	5470	5470	5470	5470	0
221	20240215	162500	364626270	5470	5470	5470	5470	0
222	20240215	162400	364626270	5470	5470	5470	5470	0
223	20240215	162300	364626270	5470	5470	5470	5470	0
224	20240215	162200	364626270	5470	5470	5470	5470	0
225	20240215	162100	364626270	5470	5470	5470	5470	0
226	20240215	162000	364626270	5470	5470	5470	5470	0
227	20240215	161900	364626270	5470	5470	5470	5470	0
228	20240215	161800	364626270	5470	5470	5470	5470	0
229	20240215	161700	364626270	5470	5470	5470	5470	0
230	20240215	161600	364626270	5470	5470	5470	5470	0
231	20240215	161500	364626270	5470	5470	5470	5470	0
232	20240215	161400	364626270	5470	5470	5470	5470	0
233	20240215	161300	364626270	5470	5470	5470	5470	0
234	20240215	161200	364626270	5470	5470	5470	5470	0
235	20240215	161100	364626270	5470	5470	5470	5470	0
236	20240215	161000	364626270	5470	5470	5470	5470	0
237	20240215	160900	364626270	5470	5470	5470	5470	0
238	20240215	160800	364626270	5470	5470	5470	5470	0
239	20240215	160700	364626270	5470	5470	5470	5470	0
240	20240215	160600	364626270	5470	5470	5470	5470	0
241	20240215	160500	364626270	5470	5470	5470	5470	0
242	20240215	160400	364626270	5470	5470	5470	5470	2221
243	20240215	160300	364626270	5470	5470	5470	5470	0
244	20240215	160200	364626270	5470	5470	5470	5470	0
245	20240215	160100	364626270	5470	5470	5470	5470	0
246	20240215	160000	364626270	5470	5470	5470	5470	0
247	20240215	155900	364626270	5470	5470	5470	5470	0
248	20240215	155800	364626270	5470	5470	5470	5470	0
249	20240215	155700	364626270	5470	5470	5470	5470	0
250	20240215	155600	364626270	5470	5470	5470	5470	0
251	20240215	155500	364626270	5470	5470	5470	5470	0
252	20240215	155400	364626270	5470	5470	5470	5470	0
253	20240215	155300	364626270	5470	5470	5470	5470	0
254	20240215	155200	364626270	5470	5470	5470	5470	0
255	20240215	155100	364626270	5470	5470	5470	5470	0
256	20240215	155000	364626270	5470	5470	5470	5470	0
257	20240215	154900	364626270	5470	5470	5470	5470	0
258	20240215	154800	364626270	5470	5470	5470	5470	0
259	20240215	154700	364626270	5470	5470	5470	5470	0
260	20240215	154600	364626270	5470	5470	5470	5470	0
261	20240215	154500	364626270	5470	5470	5470	5470	0
262	20240215	154400	364626270	5470	5470	5470	5470	0
263	20240215	154300	364626270	5470	5470	5470	5470	0
264	20240215	154200	364626270	5470	5470	5470	5470	0
265	20240215	154100	364626270	5470	5470	5470	5470	0
266	20240215	154000	364626270	5470	5470	5470	5470	0
267	20240215	153900	364626270	5470	5470	5470	5470	0
268	20240215	153800	364626270	5470	5470	5470	5470	0
269	20240215	153700	364626270	5470	5470	5470	5470	0
270	20240215	153600	364626270	5470	5470	5470	5470	0
271	20240215	153500	364626270	5470	5470	5470	5470	0
272	20240215	153400	364626270	5470	5470	5470	5470	2221
273	20240215	153300	364626270	5470	5470	5470	5470	0
274	20240215	153200	364626270	5470	5470	5470	5470	0
275	20240215	153100	364626270	5470	5470	5470	5470	0
276	20240215	153000	364626270	5470	5470	5470	5470	2221
277	20240215	152900	352477400	5460	5460	5460	5460	0
278	20240215	152800	352477400	5460	5460	5460	5460	0
279	20240215	152700	352477400	5460	5460	5460	5460	0
280	20240215	152600	352477400	5460	5460	5460	5460	0
281	20240215	152500	352477400	5460	5460	5460	5460	0
282	20240215	152400	352477400	5460	5460	5460	5460	0
283	20240215	152300	352477400	5460	5460	5460	5460	0
284	20240215	152200	352477400	5460	5460	5460	5460	0
285	20240215	152100	352477400	5460	5460	5460	5460	0
286	20240215	152000	352477400	5460	5460	5460	5460	0
287	20240215	151900	352477400	5460	5470	5480	5460	255
288	20240215	151800	351082420	5480	5480	5480	5480	0
289	20240215	151700	351082420	5480	5440	5480	5440	2000
290	20240215	151600	340133300	5440	5440	5440	5440	5
291	20240215	151500	340106100	5440	5440	5440	5440	427
292	20240215	151400	337783220	5440	5440	5440	5440	0
293	20240215	151300	337783220	5440	5440	5440	5440	0
294	20240215	151200	337783220	5440	5450	5450	5440	401
295	20240215	151100	335601770	5440	5440	5440	5440	1
296	20240215	151000	335596330	5450	5440	5450	5440	218
297	20240215	150900	334409910	5440	5440	5440	5440	8
298	20240215	150800	334366390	5440	5440	5440	5440	7
299	20240215	150700	334328310	5440	5440	5440	5440	7
300	20240215	150600	334290230	5440	5440	5440	5440	270
301	20240215	150500	332821430	5470	5470	5470	5470	0
302	20240215	150400	332821430	5470	5460	5470	5460	101
303	20240215	150300	332269960	5460	5460	5460	5460	0
304	20240215	150200	332269960	5460	5460	5460	5460	800
305	20240215	150100	327901960	5460	5460	5460	5460	1
306	20240215	150000	327896500	5450	5450	5450	5450	891
307	20240215	145900	323040550	5450	5450	5450	5450	0
308	20240215	145800	323040550	5450	5440	5450	5440	10
309	20240215	145700	322986060	5450	5450	5450	5450	100
310	20240215	145600	322441060	5440	5440	5440	5440	114
311	20240215	145500	321820900	5440	5440	5440	5440	200
312	20240215	145400	320732900	5430	5430	5430	5430	678
313	20240215	145300	317051360	5430	5430	5430	5430	72
314	20240215	145200	316660400	5430	5430	5430	5430	38
315	20240215	145100	316454060	5430	5440	5440	5430	3099
316	20240215	145000	299624440	5440	5440	5440	5440	10
317	20240215	144900	299570040	5440	5440	5440	5440	11
318	20240215	144800	299510200	5440	5440	5440	5440	257
319	20240215	144700	298112120	5440	5440	5440	5440	51
320	20240215	144600	297834680	5440	5440	5440	5440	0
321	20240215	144500	297834680	5440	5440	5440	5440	2
322	20240215	144400	297823800	5440	5440	5440	5440	19
323	20240215	144300	297720440	5450	5440	5450	5440	36
324	20240215	144200	297524540	5440	5440	5440	5440	218
325	20240215	144100	296338620	5430	5430	5430	5430	0
326	20240215	144000	296338620	5430	5430	5430	5430	8
327	20240215	143900	296295180	5440	5440	5440	5440	0
328	20240215	143800	296295180	5440	5430	5440	5430	45
329	20240215	143700	296050790	5430	5430	5430	5430	0
330	20240215	143600	296050790	5430	5430	5430	5430	0
331	20240215	143500	296050790	5430	5430	5430	5430	1
332	20240215	143400	296045360	5430	5430	5430	5430	270
333	20240215	143300	294579260	5440	5440	5440	5440	0
334	20240215	143200	294579260	5440	5440	5440	5430	130
335	20240215	143100	293872360	5440	5440	5440	5440	0
336	20240215	143000	293872360	5440	5440	5440	5440	0
337	20240215	142900	293872360	5440	5440	5440	5440	96
338	20240215	142800	293350120	5440	5440	5440	5440	2
339	20240215	142700	293339240	5440	5440	5440	5440	250
340	20240215	142600	291979240	5450	5450	5450	5450	101
341	20240215	142500	291428790	5450	5450	5450	5450	0
342	20240215	142400	291428790	5450	5450	5450	5450	0
343	20240215	142300	291428790	5450	5450	5450	5450	10
344	20240215	142200	291374290	5440	5440	5440	5440	0
345	20240215	142100	291374290	5440	5440	5440	5440	2
346	20240215	142000	291363410	5430	5430	5430	5430	174
347	20240215	141900	290418590	5430	5430	5430	5430	1429
348	20240215	141800	282659120	5430	5430	5430	5430	1000
349	20240215	141700	277229120	5430	5430	5430	5430	8
350	20240215	141600	277185680	5430	5430	5430	5430	11
351	20240215	141500	277125950	5430	5430	5430	5430	0
352	20240215	141400	277125950	5430	5420	5430	5420	11
353	20240215	141300	277066230	5430	5420	5430	5420	20
354	20240215	141200	276957730	5430	5430	5430	5430	92
355	20240215	141100	276458170	5430	5430	5430	5430	0
356	20240215	141000	276458170	5430	5430	5430	5430	689
357	20240215	140900	272716900	5420	5420	5420	5420	1
358	20240215	140800	272711480	5420	5420	5420	5420	0
359	20240215	140700	272711480	5420	5420	5420	5420	51
360	20240215	140600	272435060	5430	5430	5430	5430	105
361	20240215	140500	271864910	5430	5430	5430	5430	0
362	20240215	140400	271864910	5430	5430	5430	5430	1
363	20240215	140300	271859480	5430	5430	5430	5430	0
364	20240215	140200	271859480	5430	5430	5430	5430	20
365	20240215	140100	271750880	5430	5430	5430	5430	0
366	20240215	140000	271750880	5430	5430	5430	5430	0
367	20240215	135900	271750880	5430	5430	5430	5430	0
368	20240215	135800	271750880	5430	5420	5430	5420	8
369	20240215	135700	271707510	5430	5430	5430	5430	0
370	20240215	135600	271707510	5430	5430	5430	5430	0
371	20240215	135500	271707510	5430	5430	5430	5430	0
372	20240215	135400	271707510	5430	5430	5430	5430	5
373	20240215	135300	271680360	5420	5420	5420	5420	0
374	20240215	135200	271680360	5420	5420	5420	5420	0
375	20240215	135100	271680360	5420	5420	5420	5420	0
376	20240215	135000	271680360	5420	5420	5420	5420	100
377	20240215	134900	271138360	5410	5430	5430	5410	2091
378	20240215	134800	259823880	5430	5430	5430	5430	162
379	20240215	134700	258944220	5430	5430	5430	5430	0
380	20240215	134600	258944220	5430	5430	5430	5430	0
381	20240215	134500	258944220	5430	5420	5430	5420	1184
382	20240215	134400	252526100	5430	5430	5430	5430	16
383	20240215	134300	252439220	5430	5430	5430	5430	100
384	20240215	134200	251896220	5430	5430	5440	5430	310
385	20240215	134100	250212620	5430	5430	5430	5430	0
386	20240215	134000	250212620	5430	5430	5430	5420	40
387	20240215	133900	249995620	5420	5420	5420	5420	0
388	20240215	133800	249995620	5420	5430	5430	5420	38
389	20240215	133700	249789530	5440	5430	5440	5430	91
390	20240215	133600	249295300	5430	5430	5430	5430	19
391	20240215	133500	249192130	5430	5430	5430	5430	0
392	20240215	133400	249192130	5430	5430	5430	5430	0
393	20240215	133300	249192130	5430	5430	5430	5430	0
394	20240215	133200	249192130	5430	5430	5430	5430	0
395	20240215	133100	249192130	5430	5430	5430	5430	0
396	20240215	133000	249192130	5430	5430	5430	5430	0
397	20240215	132900	249192130	5430	5430	5430	5430	0
398	20240215	132800	249192130	5430	5430	5430	5430	0
399	20240215	132700	249192130	5430	5430	5430	5430	397
400	20240215	132600	247036420	5430	5430	5430	5430	0
401	20240215	132500	247036420	5430	5430	5430	5430	0
402	20240215	132400	247036420	5430	5430	5430	5430	0
403	20240215	132300	247036420	5430	5430	5430	5430	0
404	20240215	132200	247036420	5430	5430	5430	5430	0
405	20240215	132100	247036420	5430	5430	5430	5430	790
406	20240215	132000	242746720	5430	5430	5430	5430	0
407	20240215	131900	242746720	5430	5430	5430	5430	0
408	20240215	131800	242746720	5430	5430	5430	5430	0
409	20240215	131700	242746720	5430	5430	5430	5430	0
410	20240215	131600	242746720	5430	5430	5430	5430	0
411	20240215	131500	242746720	5430	5440	5440	5430	379
412	20240215	131400	240688310	5440	5440	5440	5440	0
413	20240215	131300	240688310	5440	5440	5440	5440	0
414	20240215	131200	240688310	5440	5440	5440	5440	5
415	20240215	131100	240661110	5450	5450	5450	5450	0
416	20240215	131000	240661110	5450	5440	5450	5440	301
417	20240215	130900	239023660	5440	5440	5440	5440	0
418	20240215	130800	239023660	5440	5440	5440	5440	0
419	20240215	130700	239023660	5440	5440	5440	5440	1
420	20240215	130600	239018220	5440	5440	5440	5440	45
421	20240215	130500	238773420	5460	5460	5460	5460	0
422	20240215	130400	238773420	5460	5460	5460	5460	1
423	20240215	130300	238767960	5460	5440	5460	5440	56
424	20240215	130200	238463300	5440	5440	5440	5440	5
425	20240215	130100	238436100	5460	5460	5460	5460	0
426	20240215	130000	238436100	5460	5440	5460	5440	138
427	20240215	125900	237685300	5440	5440	5440	5440	0
428	20240215	125800	237685300	5440	5450	5450	5440	303
429	20240215	125700	236036850	5450	5450	5450	5440	2037
430	20240215	125600	224955160	5450	5450	5450	5450	0
431	20240215	125500	224955160	5450	5450	5450	5450	0
432	20240215	125400	224955160	5450	5450	5450	5450	113
433	20240215	125300	224339310	5470	5470	5470	5470	10
434	20240215	125200	224284610	5450	5450	5450	5450	0
435	20240215	125100	224284610	5450	5450	5450	5450	0
436	20240215	125000	224284610	5450	5450	5450	5450	0
437	20240215	124900	224284610	5450	5450	5450	5450	500
438	20240215	124800	221559610	5450	5450	5450	5450	182
439	20240215	124700	220567710	5450	5450	5450	5450	0
440	20240215	124600	220567710	5450	5450	5450	5450	0
441	20240215	124500	220567710	5450	5450	5450	5450	0
442	20240215	124400	220567710	5450	5450	5450	5450	91
443	20240215	124300	220071760	5460	5460	5460	5460	17
444	20240215	124200	219978940	5460	5480	5480	5460	94
445	20240215	124100	219463880	5480	5480	5480	5480	0
446	20240215	124000	219463880	5480	5480	5480	5480	0
447	20240215	123900	219463880	5480	5470	5480	5470	2
448	20240215	123800	219452930	5450	5450	5450	5450	0
449	20240215	123700	219452930	5450	5450	5450	5450	0
450	20240215	123600	219452930	5450	5450	5450	5450	0
451	20240215	123500	219452930	5450	5450	5450	5450	0
452	20240215	123400	219452930	5450	5450	5450	5450	0
453	20240215	123300	219452930	5450	5450	5450	5450	0
454	20240215	123200	219452930	5450	5450	5450	5450	0
455	20240215	123100	219452930	5450	5450	5450	5450	0
456	20240215	123000	219452930	5450	5450	5450	5450	1702
457	20240215	122900	210177030	5460	5460	5460	5460	0
458	20240215	122800	210177030	5460	5460	5460	5460	114
459	20240215	122700	209554590	5480	5480	5480	5480	22
460	20240215	122600	209434030	5460	5470	5470	5460	108
461	20240215	122500	208844200	5480	5480	5480	5480	0
462	20240215	122400	208844200	5480	5480	5480	5480	0
463	20240215	122300	208844200	5480	5480	5480	5480	10
464	20240215	122200	208789400	5480	5480	5480	5480	21
465	20240215	122100	208674320	5470	5470	5470	5470	0
466	20240215	122000	208674320	5470	5470	5470	5470	0
467	20240215	121900	208674320	5470	5470	5470	5470	40
468	20240215	121800	208455520	5480	5480	5480	5480	0
469	20240215	121700	208455520	5480	5470	5480	5470	31
470	20240215	121600	208285940	5480	5480	5480	5480	11
471	20240215	121500	208225660	5460	5480	5480	5460	907
472	20240215	121400	203273400	5470	5460	5480	5460	25
473	20240215	121300	203136830	5480	5470	5480	5470	53
474	20240215	121200	202846410	5480	5460	5480	5460	23
475	20240215	121100	202720810	5480	5480	5480	5480	0
476	20240215	121000	202720810	5480	5480	5480	5480	603
477	20240215	120900	199416370	5480	5480	5480	5480	1
478	20240215	120800	199410890	5470	5470	5470	5470	55
479	20240215	120700	199110040	5470	5470	5470	5470	619
480	20240215	120600	195724110	5460	5460	5460	5460	1171
481	20240215	120500	189330450	5460	5460	5460	5460	2
482	20240215	120400	189319530	5460	5460	5460	5460	60
483	20240215	120300	188991930	5450	5450	5450	5450	0
484	20240215	120200	188991930	5450	5450	5450	5450	0
485	20240215	120100	188991930	5450	5450	5450	5450	115
486	20240215	120000	188365180	5450	5450	5450	5450	0
487	20240215	115900	188365180	5450	5450	5450	5450	0
488	20240215	115800	188365180	5450	5450	5450	5450	479
489	20240215	115700	185754630	5450	5450	5450	5450	0
490	20240215	115600	185754630	5450	5450	5450	5450	0
491	20240215	115500	185754630	5450	5450	5450	5450	16
492	20240215	115400	185667430	5450	5450	5450	5450	0
493	20240215	115300	185667430	5450	5450	5450	5450	1
494	20240215	115200	185661980	5450	5460	5460	5450	102
495	20240215	115100	185106060	5460	5460	5460	5460	1
496	20240215	115000	185100600	5450	5450	5450	5450	1234
497	20240215	114900	178375300	5450	5450	5450	5450	0
498	20240215	114800	178375300	5450	5450	5450	5450	22
499	20240215	114700	178255400	5450	5460	5460	5450	35
500	20240215	114600	178064600	5450	5450	5450	5450	0
501	20240215	114500	178064600	5450	5450	5450	5450	0
502	20240215	114400	178064600	5450	5450	5450	5450	0
503	20240215	114300	178064600	5450	5450	5450	5450	270
504	20240215	114200	176593100	5450	5450	5450	5450	81
505	20240215	114100	176151650	5450	5450	5450	5450	0
506	20240215	114000	176151650	5450	5440	5450	5440	707
507	20240215	113900	172298510	5440	5440	5440	5440	0
508	20240215	113800	172298510	5440	5440	5440	5440	20
509	20240215	113700	172189710	5440	5440	5440	5440	455
510	20240215	113600	169714510	5440	5440	5440	5440	0
511	20240215	113500	169714510	5440	5440	5440	5440	0
512	20240215	113400	169714510	5440	5440	5440	5440	0
513	20240215	113300	169714510	5440	5440	5440	5440	0
514	20240215	113200	169714510	5440	5440	5440	5440	3505
515	20240215	113100	150647310	5450	5450	5450	5450	27
516	20240215	113000	150500160	5450	5450	5450	5450	66
517	20240215	112900	150140460	5440	5440	5440	5440	0
518	20240215	112800	150140460	5440	5440	5440	5440	0
519	20240215	112700	150140460	5440	5440	5440	5440	284
520	20240215	112600	148595500	5440	5440	5440	5440	20
521	20240215	112500	148486700	5440	5440	5440	5440	102
522	20240215	112400	147931820	5440	5440	5440	5440	124
523	20240215	112300	147257260	5440	5440	5440	5440	0
524	20240215	112200	147257260	5440	5440	5440	5440	5
525	20240215	112100	147230060	5450	5450	5450	5450	0
526	20240215	112000	147230060	5450	5450	5450	5450	15
527	20240215	111900	147148310	5450	5450	5450	5450	6
528	20240215	111800	147115610	5450	5450	5450	5450	10
529	20240215	111700	147061110	5440	5440	5440	5440	0
530	20240215	111600	147061110	5440	5440	5440	5440	0
531	20240215	111500	147061110	5440	5440	5440	5440	3
532	20240215	111400	147044790	5450	5450	5450	5450	0
533	20240215	111300	147044790	5450	5450	5450	5450	0
534	20240215	111200	147044790	5450	5450	5450	5450	100
535	20240215	111100	146499790	5450	5450	5450	5450	10
536	20240215	111000	146445290	5430	5430	5430	5430	0
537	20240215	110900	146445290	5430	5430	5430	5430	200
538	20240215	110800	145359290	5430	5430	5430	5430	0
539	20240215	110700	145359290	5430	5440	5440	5430	400
540	20240215	110600	143186820	5440	5440	5440	5440	0
541	20240215	110500	143186820	5440	5440	5440	5440	3
542	20240215	110400	143170500	5440	5440	5440	5440	200
543	20240215	110300	142082500	5440	5440	5440	5440	0
544	20240215	110200	142082500	5440	5440	5440	5440	100
545	20240215	110100	141538500	5440	5440	5440	5440	36
546	20240215	110000	141342660	5450	5450	5450	5450	10
547	20240215	105900	141288160	5440	5440	5440	5440	0
548	20240215	105800	141288160	5440	5440	5440	5440	0
549	20240215	105700	141288160	5440	5440	5440	5440	0
550	20240215	105600	141288160	5440	5440	5440	5440	26
551	20240215	105500	141146720	5460	5460	5460	5460	0
552	20240215	105400	141146720	5460	5460	5460	5460	1
553	20240215	105300	141141260	5460	5440	5460	5440	401
554	20240215	105200	138959800	5440	5440	5440	5440	0
555	20240215	105100	138959800	5440	5440	5440	5440	20
556	20240215	105000	138851000	5460	5440	5460	5440	170
557	20240215	104900	137923960	5460	5450	5460	5450	550
558	20240215	104800	134925940	5440	5450	5450	5440	265
559	20240215	104700	133482390	5450	5450	5450	5450	50
560	20240215	104600	133209890	5440	5440	5440	5440	0
561	20240215	104500	133209890	5440	5440	5440	5440	0
562	20240215	104400	133209890	5440	5440	5440	5440	610
563	20240215	104300	129891490	5440	5440	5440	5440	0
564	20240215	104200	129891490	5440	5440	5440	5440	0
565	20240215	104100	129891490	5440	5440	5440	5440	2
566	20240215	104000	129880610	5440	5440	5440	5440	48
567	20240215	103900	129619490	5450	5450	5450	5450	0
568	20240215	103800	129619490	5450	5450	5450	5450	20
569	20240215	103700	129510490	5450	5450	5450	5450	0
570	20240215	103600	129510490	5450	5450	5450	5450	1
571	20240215	103500	129505040	5440	5440	5440	5440	0
572	20240215	103400	129505040	5440	5440	5440	5440	500
573	20240215	103300	126785040	5450	5450	5450	5450	0
574	20240215	103200	126785040	5450	5450	5450	5450	0
575	20240215	103100	126785040	5450	5450	5450	5450	1
576	20240215	103000	126779590	5440	5440	5440	5440	842
577	20240215	102900	122199110	5440	5440	5440	5440	0
578	20240215	102800	122199110	5440	5440	5440	5440	2
579	20240215	102700	122188230	5440	5440	5440	5440	107
580	20240215	102600	121606150	5440	5440	5440	5440	975
581	20240215	102500	116302150	5440	5440	5440	5440	69
582	20240215	102400	115926790	5440	5440	5440	5440	10
583	20240215	102300	115872390	5420	5430	5430	5420	442
584	20240215	102200	113475020	5420	5420	5420	5420	364
585	20240215	102100	111502140	5420	5420	5420	5420	0
586	20240215	102000	111502140	5420	5420	5420	5420	0
587	20240215	101900	111502140	5420	5420	5420	5420	100
588	20240215	101800	110960140	5420	5430	5430	5420	827
589	20240215	101700	106474530	5430	5430	5430	5430	1
590	20240215	101600	106469100	5430	5440	5440	5430	521
591	20240215	101500	103640040	5440	5450	5450	5440	21
592	20240215	101400	103525790	5460	5440	5460	5440	127
593	20240215	101300	102834890	5440	5440	5440	5440	2
594	20240215	101200	102824010	5440	5460	5460	5440	260
595	20240215	101100	101405610	5460	5470	5470	5460	205
596	20240215	101000	100284310	5440	5440	5440	5440	0
597	20240215	100900	100284310	5440	5440	5440	5440	0
598	20240215	100800	100284310	5440	5440	5440	5440	0
599	20240215	100700	100284310	5440	5440	5440	5440	0
600	20240215	100600	100284310	5440	5440	5440	5440	116
601	20240215	100500	99653270	5450	5450	5450	5450	9
602	20240215	100400	99604220	5440	5450	5450	5440	79
603	20240215	100300	99174450	5450	5450	5450	5450	42
604	20240215	100200	98945550	5450	5450	5460	5450	209
605	20240215	100100	97804500	5450	5450	5450	5450	5
606	20240215	100000	97777250	5460	5450	5460	5450	51
607	20240215	095900	97499120	5450	5450	5450	5450	50
608	20240215	095800	97226620	5460	5460	5460	5460	4
609	20240215	095700	97204780	5430	5430	5430	5430	0
610	20240215	095600	97204780	5430	5430	5430	5430	0
611	20240215	095500	97204780	5430	5430	5430	5430	6
612	20240215	095400	97172200	5420	5420	5420	5420	0
613	20240215	095300	97172200	5420	5430	5430	5420	223
614	20240215	095200	95962410	5430	5430	5430	5430	160
615	20240215	095100	95093610	5430	5430	5430	5430	0
616	20240215	095000	95093610	5430	5430	5430	5430	0
617	20240215	094900	95093610	5430	5430	5430	5430	0
618	20240215	094800	95093610	5430	5430	5430	5430	95
619	20240215	094700	94577760	5430	5430	5430	5430	0
620	20240215	094600	94577760	5430	5430	5430	5430	71
621	20240215	094500	94192230	5440	5440	5440	5440	0
622	20240215	094400	94192230	5440	5480	5480	5440	332
623	20240215	094300	92386110	5440	5460	5480	5440	893
624	20240215	094200	87518460	5460	5460	5460	5460	114
625	20240215	094100	86896020	5460	5440	5460	5440	97
626	20240215	094000	86366640	5460	5460	5460	5450	182
627	20240215	093900	85373670	5460	5460	5460	5460	8
628	20240215	093800	85329990	5460	5460	5460	5460	181
629	20240215	093700	84341730	5460	5480	5480	5460	415
630	20240215	093600	82070090	5480	5470	5480	5470	459
631	20240215	093500	79554950	5480	5480	5480	5470	1104
632	20240215	093400	73505040	5480	5450	5480	5450	1503
633	20240215	093300	65311880	5440	5440	5440	5440	711
634	20240215	093200	61444040	5440	5440	5440	5440	308
635	20240215	093100	59768520	5430	5420	5430	5420	190
636	20240215	093000	58737320	5420	5410	5420	5410	241
637	20240215	092900	57432370	5390	5410	5410	5390	701
638	20240215	092800	53647370	5400	5420	5420	5400	2151
639	20240215	092700	42025700	5440	5440	5440	5440	1
640	20240215	092600	42020260	5440	5440	5440	5440	0
641	20240215	092500	42020260	5440	5440	5440	5440	1
642	20240215	092400	42014820	5410	5410	5410	5410	932
643	20240215	092300	36972700	5410	5420	5420	5410	25
644	20240215	092200	36837350	5420	5420	5420	5420	409
645	20240215	092100	34620570	5420	5420	5420	5420	0
646	20240215	092000	34620570	5420	5420	5420	5420	100
647	20240215	091900	34078570	5420	5420	5420	5420	342
648	20240215	091800	32224930	5420	5420	5420	5420	422
649	20240215	091700	29937690	5410	5440	5440	5410	1085
650	20240215	091600	24049140	5440	5440	5440	5440	50
651	20240215	091500	23777140	5440	5440	5440	5440	5
652	20240215	091400	23749940	5440	5440	5440	5440	51
653	20240215	091300	23472500	5440	5440	5440	5440	391
654	20240215	091200	21345460	5440	5440	5440	5440	81
655	20240215	091100	20904820	5450	5450	5450	5450	0
656	20240215	091000	20904820	5450	5450	5450	5450	62
657	20240215	090900	20566920	5450	5450	5450	5450	162
658	20240215	090800	19684020	5450	5450	5450	5450	194
659	20240215	090700	18626720	5440	5440	5440	5440	5
660	20240215	090600	18599520	5440	5440	5440	5440	99
661	20240215	090500	18060960	5430	5440	5440	5430	564
662	20240215	090400	14996800	5450	5450	5450	5450	12
663	20240215	090300	14931400	5440	5440	5440	5440	0
664	20240215	090200	14931400	5440	5450	5450	5440	675
665	20240215	090100	11258240	5460	5470	5490	5460	1147
666	20240215	090000	4982630	5470	5470	5470	5460	911