KissMeData/019540/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190400	357575010	4455	4455	4455	4455	433
3	20240215	190300	357575010	4455	4455	4455	4455	0
4	20240215	190200	357575010	4455	4455	4455	4455	0
5	20240215	190100	357575010	4455	4455	4455	4455	0
6	20240215	190000	357575010	4455	4455	4455	4455	0
7	20240215	185900	357575010	4455	4455	4455	4455	0
8	20240215	185800	357575010	4455	4455	4455	4455	0
9	20240215	185700	357575010	4455	4455	4455	4455	0
10	20240215	185600	357575010	4455	4455	4455	4455	0
11	20240215	185500	357575010	4455	4455	4455	4455	0
12	20240215	185400	357575010	4455	4455	4455	4455	0
13	20240215	185300	357575010	4455	4455	4455	4455	0
14	20240215	185200	357575010	4455	4455	4455	4455	0
15	20240215	185100	357575010	4455	4455	4455	4455	0
16	20240215	185000	357575010	4455	4455	4455	4455	0
17	20240215	184900	357575010	4455	4455	4455	4455	0
18	20240215	184800	357575010	4455	4455	4455	4455	0
19	20240215	184700	357575010	4455	4455	4455	4455	0
20	20240215	184600	357575010	4455	4455	4455	4455	0
21	20240215	184500	357575010	4455	4455	4455	4455	0
22	20240215	184400	357575010	4455	4455	4455	4455	0
23	20240215	184300	357575010	4455	4455	4455	4455	0
24	20240215	184200	357575010	4455	4455	4455	4455	0
25	20240215	184100	357575010	4455	4455	4455	4455	0
26	20240215	184000	357575010	4455	4455	4455	4455	0
27	20240215	183900	357575010	4455	4455	4455	4455	0
28	20240215	183800	357575010	4455	4455	4455	4455	0
29	20240215	183700	357575010	4455	4455	4455	4455	0
30	20240215	183600	357575010	4455	4455	4455	4455	0
31	20240215	183500	357575010	4455	4455	4455	4455	0
32	20240215	183400	357575010	4455	4455	4455	4455	433
33	20240215	183300	357575010	4455	4455	4455	4455	0
34	20240215	183200	357575010	4455	4455	4455	4455	0
35	20240215	183100	357575010	4455	4455	4455	4455	0
36	20240215	183000	357575010	4455	4455	4455	4455	0
37	20240215	182900	357575010	4455	4455	4455	4455	0
38	20240215	182800	357575010	4455	4455	4455	4455	0
39	20240215	182700	357575010	4455	4455	4455	4455	0
40	20240215	182600	357575010	4455	4455	4455	4455	0
41	20240215	182500	357575010	4455	4455	4455	4455	0
42	20240215	182400	357575010	4455	4455	4455	4455	0
43	20240215	182300	357575010	4455	4455	4455	4455	0
44	20240215	182200	357575010	4455	4455	4455	4455	0
45	20240215	182100	357575010	4455	4455	4455	4455	0
46	20240215	182000	357575010	4455	4455	4455	4455	0
47	20240215	181900	357575010	4455	4455	4455	4455	0
48	20240215	181800	357575010	4455	4455	4455	4455	0
49	20240215	181700	357575010	4455	4455	4455	4455	0
50	20240215	181600	357575010	4455	4455	4455	4455	0
51	20240215	181500	357575010	4455	4455	4455	4455	0
52	20240215	181400	357575010	4455	4455	4455	4455	0
53	20240215	181300	357575010	4455	4455	4455	4455	0
54	20240215	181200	357575010	4455	4455	4455	4455	0
55	20240215	181100	357575010	4455	4455	4455	4455	0
56	20240215	181000	357575010	4455	4455	4455	4455	0
57	20240215	180900	357575010	4455	4455	4455	4455	0
58	20240215	180800	357575010	4455	4455	4455	4455	0
59	20240215	180700	357575010	4455	4455	4455	4455	0
60	20240215	180600	357575010	4455	4455	4455	4455	0
61	20240215	180500	357575010	4455	4455	4455	4455	0
62	20240215	180400	357575010	4455	4455	4455	4455	433
63	20240215	180300	357575010	4455	4455	4455	4455	0
64	20240215	180200	357575010	4455	4455	4455	4455	0
65	20240215	180100	357575010	4455	4455	4455	4455	0
66	20240215	180000	357575010	4455	4455	4455	4455	0
67	20240215	175900	357575010	4455	4455	4455	4455	0
68	20240215	175800	357575010	4455	4455	4455	4455	0
69	20240215	175700	357575010	4455	4455	4455	4455	0
70	20240215	175600	357575010	4455	4455	4455	4455	0
71	20240215	175500	357575010	4455	4455	4455	4455	0
72	20240215	175400	357575010	4455	4455	4455	4455	0
73	20240215	175300	357575010	4455	4455	4455	4455	0
74	20240215	175200	357575010	4455	4455	4455	4455	0
75	20240215	175100	357575010	4455	4455	4455	4455	0
76	20240215	175000	357575010	4455	4455	4455	4455	0
77	20240215	174900	357575010	4455	4455	4455	4455	0
78	20240215	174800	357575010	4455	4455	4455	4455	0
79	20240215	174700	357575010	4455	4455	4455	4455	0
80	20240215	174600	357575010	4455	4455	4455	4455	0
81	20240215	174500	357575010	4455	4455	4455	4455	0
82	20240215	174400	357575010	4455	4455	4455	4455	0
83	20240215	174300	357575010	4455	4455	4455	4455	0
84	20240215	174200	357575010	4455	4455	4455	4455	0
85	20240215	174100	357575010	4455	4455	4455	4455	0
86	20240215	174000	357575010	4455	4455	4455	4455	0
87	20240215	173900	357575010	4455	4455	4455	4455	0
88	20240215	173800	357575010	4455	4455	4455	4455	0
89	20240215	173700	357575010	4455	4455	4455	4455	0
90	20240215	173600	357575010	4455	4455	4455	4455	0
91	20240215	173500	357575010	4455	4455	4455	4455	0
92	20240215	173400	357575010	4455	4455	4455	4455	433
93	20240215	173300	357575010	4455	4455	4455	4455	0
94	20240215	173200	357575010	4455	4455	4455	4455	0
95	20240215	173100	357575010	4455	4455	4455	4455	0
96	20240215	173000	357575010	4455	4455	4455	4455	0
97	20240215	172900	357575010	4455	4455	4455	4455	0
98	20240215	172800	357575010	4455	4455	4455	4455	0
99	20240215	172700	357575010	4455	4455	4455	4455	0
100	20240215	172600	357575010	4455	4455	4455	4455	0
101	20240215	172500	357575010	4455	4455	4455	4455	0
102	20240215	172400	357575010	4455	4455	4455	4455	0
103	20240215	172300	357575010	4455	4455	4455	4455	0
104	20240215	172200	357575010	4455	4455	4455	4455	0
105	20240215	172100	357575010	4455	4455	4455	4455	0
106	20240215	172000	357575010	4455	4455	4455	4455	0
107	20240215	171900	357575010	4455	4455	4455	4455	0
108	20240215	171800	357575010	4455	4455	4455	4455	0
109	20240215	171700	357575010	4455	4455	4455	4455	0
110	20240215	171600	357575010	4455	4455	4455	4455	0
111	20240215	171500	357575010	4455	4455	4455	4455	0
112	20240215	171400	357575010	4455	4455	4455	4455	0
113	20240215	171300	357575010	4455	4455	4455	4455	0
114	20240215	171200	357575010	4455	4455	4455	4455	0
115	20240215	171100	357575010	4455	4455	4455	4455	0
116	20240215	171000	357575010	4455	4455	4455	4455	0
117	20240215	170900	357575010	4455	4455	4455	4455	0
118	20240215	170800	357575010	4455	4455	4455	4455	0
119	20240215	170700	357575010	4455	4455	4455	4455	0
120	20240215	170600	357575010	4455	4455	4455	4455	0
121	20240215	170500	357575010	4455	4455	4455	4455	0
122	20240215	170400	357575010	4455	4455	4455	4455	433
123	20240215	170300	357575010	4455	4455	4455	4455	0
124	20240215	170200	357575010	4455	4455	4455	4455	0
125	20240215	170100	357575010	4455	4455	4455	4455	0
126	20240215	170000	357575010	4455	4455	4455	4455	0
127	20240215	165900	357575010	4455	4455	4455	4455	0
128	20240215	165800	357575010	4455	4455	4455	4455	0
129	20240215	165700	357575010	4455	4455	4455	4455	0
130	20240215	165600	357575010	4455	4455	4455	4455	0
131	20240215	165500	357575010	4455	4455	4455	4455	0
132	20240215	165400	357575010	4455	4455	4455	4455	0
133	20240215	165300	357575010	4455	4455	4455	4455	0
134	20240215	165200	357575010	4455	4455	4455	4455	0
135	20240215	165100	357575010	4455	4455	4455	4455	0
136	20240215	165000	357575010	4455	4455	4455	4455	0
137	20240215	164900	357575010	4455	4455	4455	4455	0
138	20240215	164800	357575010	4455	4455	4455	4455	0
139	20240215	164700	357575010	4455	4455	4455	4455	0
140	20240215	164600	357575010	4455	4455	4455	4455	0
141	20240215	164500	357575010	4455	4455	4455	4455	0
142	20240215	164400	357575010	4455	4455	4455	4455	0
143	20240215	164300	357575010	4455	4455	4455	4455	0
144	20240215	164200	357575010	4455	4455	4455	4455	0
145	20240215	164100	357575010	4455	4455	4455	4455	0
146	20240215	164000	357575010	4455	4455	4455	4455	0
147	20240215	163900	357575010	4455	4455	4455	4455	0
148	20240215	163800	357575010	4455	4455	4455	4455	0
149	20240215	163700	357575010	4455	4455	4455	4455	0
150	20240215	163600	357575010	4455	4455	4455	4455	0
151	20240215	163500	357575010	4455	4455	4455	4455	0
152	20240215	163400	357575010	4455	4455	4455	4455	433
153	20240215	163300	357575010	4455	4455	4455	4455	0
154	20240215	163200	357575010	4455	4455	4455	4455	0
155	20240215	163100	357575010	4455	4455	4455	4455	0
156	20240215	163000	357575010	4455	4455	4455	4455	0
157	20240215	162900	357575010	4455	4455	4455	4455	0
158	20240215	162800	357575010	4455	4455	4455	4455	0
159	20240215	162700	357575010	4455	4455	4455	4455	0
160	20240215	162600	357575010	4455	4455	4455	4455	0
161	20240215	162500	357575010	4455	4455	4455	4455	0
162	20240215	162400	357575010	4455	4455	4455	4455	0
163	20240215	162300	357575010	4455	4455	4455	4455	0
164	20240215	162200	357575010	4455	4455	4455	4455	0
165	20240215	162100	357575010	4455	4455	4455	4455	0
166	20240215	162000	357575010	4455	4455	4455	4455	0
167	20240215	161900	357575010	4455	4455	4455	4455	0
168	20240215	161800	357575010	4455	4455	4455	4455	0
169	20240215	161700	357575010	4455	4455	4455	4455	0
170	20240215	161600	357575010	4455	4455	4455	4455	0
171	20240215	161500	357575010	4455	4455	4455	4455	0
172	20240215	161400	357575010	4455	4455	4455	4455	0
173	20240215	161300	357575010	4455	4455	4455	4455	0
174	20240215	161200	357575010	4455	4455	4455	4455	0
175	20240215	161100	357575010	4455	4455	4455	4455	0
176	20240215	161000	357575010	4455	4455	4455	4455	0
177	20240215	160900	357575010	4455	4455	4455	4455	0
178	20240215	160800	357575010	4455	4455	4455	4455	0
179	20240215	160700	357575010	4455	4455	4455	4455	0
180	20240215	160600	357575010	4455	4455	4455	4455	0
181	20240215	160500	357575010	4455	4455	4455	4455	0
182	20240215	160400	357575010	4455	4455	4455	4455	433
183	20240215	160300	357575010	4455	4455	4455	4455	0
184	20240215	160200	357575010	4455	4455	4455	4455	0
185	20240215	160100	357575010	4455	4455	4455	4455	0
186	20240215	160000	357575010	4455	4455	4455	4455	0
187	20240215	155900	357575010	4455	4455	4455	4455	0
188	20240215	155800	357575010	4455	4455	4455	4455	0
189	20240215	155700	357575010	4455	4455	4455	4455	0
190	20240215	155600	357575010	4455	4455	4455	4455	0
191	20240215	155500	357575010	4455	4455	4455	4455	0
192	20240215	155400	357575010	4455	4455	4455	4455	0
193	20240215	155300	357575010	4455	4455	4455	4455	0
194	20240215	155200	357575010	4455	4455	4455	4455	0
195	20240215	155100	357575010	4455	4455	4455	4455	0
196	20240215	155000	357575010	4455	4455	4455	4455	0
197	20240215	154900	357575010	4455	4455	4455	4455	0
198	20240215	154800	357575010	4455	4455	4455	4455	0
199	20240215	154700	357575010	4455	4455	4455	4455	0
200	20240215	154600	357575010	4455	4455	4455	4455	0
201	20240215	154500	357575010	4455	4455	4455	4455	0
202	20240215	154400	357575010	4455	4455	4455	4455	0
203	20240215	154300	357575010	4455	4455	4455	4455	0
204	20240215	154200	357575010	4455	4455	4455	4455	0
205	20240215	154100	357575010	4455	4455	4455	4455	0
206	20240215	154000	357575010	4455	4455	4455	4455	0
207	20240215	153900	357575010	4455	4455	4455	4455	0
208	20240215	153800	357575010	4455	4455	4455	4455	0
209	20240215	153700	357575010	4455	4455	4455	4455	0
210	20240215	153600	357575010	4455	4455	4455	4455	0
211	20240215	153500	357575010	4455	4455	4455	4455	0
212	20240215	153400	357575010	4455	4455	4455	4455	433
213	20240215	153300	357575010	4455	4455	4455	4455	0
214	20240215	153200	357575010	4455	4455	4455	4455	0
215	20240215	153100	357575010	4455	4455	4455	4455	0
216	20240215	153000	357575010	4455	4455	4455	4455	433
217	20240215	152900	355645995	4440	4440	4440	4440	0
218	20240215	152800	355645995	4440	4440	4440	4440	0
219	20240215	152700	355645995	4440	4440	4440	4440	0
220	20240215	152600	355645995	4440	4440	4440	4440	0
221	20240215	152500	355645995	4440	4440	4440	4440	0
222	20240215	152400	355645995	4440	4440	4440	4440	0
223	20240215	152300	355645995	4440	4440	4440	4440	0
224	20240215	152200	355645995	4440	4440	4440	4440	0
225	20240215	152100	355645995	4440	4440	4440	4440	0
226	20240215	152000	355645995	4440	4440	4440	4440	0
227	20240215	151900	355645995	4440	4440	4445	4440	75
228	20240215	151800	355312830	4440	4440	4445	4440	66
229	20240215	151700	355019770	4440	4440	4440	4440	4
230	20240215	151600	355002010	4440	4440	4440	4425	29
231	20240215	151500	354873640	4425	4425	4425	4425	72
232	20240215	151400	354555040	4425	4435	4435	4425	763
233	20240215	151300	351176775	4440	4430	4440	4430	23
234	20240215	151200	351074845	4425	4425	4425	4425	778
235	20240215	151100	347632195	4430	4430	4430	4430	52
236	20240215	151000	347401835	4425	4435	4435	4425	2373
237	20240215	150900	336889200	4445	4445	4445	4445	2
238	20240215	150800	336880310	4435	4440	4440	4435	98
239	20240215	150700	336445550	4440	4440	4440	4440	2500
240	20240215	150600	325345550	4445	4445	4445	4445	10
241	20240215	150500	325301100	4450	4445	4450	4445	1045
242	20240215	150400	320651075	4445	4450	4450	4445	1454
243	20240215	150300	314183030	4450	4450	4450	4450	19
244	20240215	150200	314098480	4450	4445	4450	4445	4
245	20240215	150100	314080695	4445	4450	4450	4445	17
246	20240215	150000	314005085	4450	4450	4450	4450	68
247	20240215	145900	313702485	4450	4450	4450	4450	312
248	20240215	145800	312314085	4450	4450	4450	4450	0
249	20240215	145700	312314085	4450	4450	4450	4450	5
250	20240215	145600	312291835	4450	4450	4450	4450	0
251	20240215	145500	312291835	4450	4450	4450	4450	6
252	20240215	145400	312265135	4450	4450	4450	4450	16
253	20240215	145300	312193935	4450	4450	4455	4450	32
254	20240215	145200	312051530	4450	4450	4450	4450	75
255	20240215	145100	311717780	4450	4450	4450	4450	94
256	20240215	145000	311299480	4450	4450	4450	4450	47
257	20240215	144900	311090330	4450	4450	4450	4450	145
258	20240215	144800	310445080	4455	4460	4460	4455	727
259	20240215	144700	307206055	4460	4460	4460	4460	0
260	20240215	144600	307206055	4460	4460	4460	4460	5
261	20240215	144500	307183755	4460	4460	4460	4460	0
262	20240215	144400	307183755	4460	4460	4460	4460	0
263	20240215	144300	307183755	4460	4470	4470	4460	6
264	20240215	144200	307156985	4460	4460	4460	4460	0
265	20240215	144100	307156985	4460	4460	4460	4460	11
266	20240215	144000	307107925	4460	4465	4465	4460	3
267	20240215	143900	307094540	4465	4465	4465	4465	49
268	20240215	143800	306875755	4475	4465	4475	4465	20
269	20240215	143700	306786305	4475	4475	4475	4475	1
270	20240215	143600	306781830	4460	4460	4460	4460	5
271	20240215	143500	306759530	4475	4470	4475	4470	10
272	20240215	143400	306714815	4460	4460	4460	4460	5
273	20240215	143300	306692515	4460	4460	4460	4460	0
274	20240215	143200	306692515	4460	4460	4460	4460	5
275	20240215	143100	306670215	4480	4480	4480	4480	0
276	20240215	143000	306670215	4480	4470	4480	4470	600
277	20240215	142900	303984095	4465	4465	4470	4465	21
278	20240215	142800	303890325	4465	4465	4470	4465	29
279	20240215	142700	303760835	4465	4455	4465	4455	15
280	20240215	142600	303693910	4455	4460	4465	4455	338
281	20240215	142500	302187160	4465	4455	4465	4455	21
282	20240215	142400	302093515	4470	4455	4470	4455	10
283	20240215	142300	302048900	4455	4455	4455	4455	100
284	20240215	142200	301603400	4450	4450	4450	4450	7
285	20240215	142100	301572250	4460	4460	4460	4460	0
286	20240215	142000	301572250	4460	4450	4460	4450	61
287	20240215	141900	301300745	4455	4455	4455	4455	0
288	20240215	141800	301300745	4455	4450	4455	4450	6
289	20240215	141700	301274040	4450	4450	4450	4450	15
290	20240215	141600	301207290	4450	4450	4450	4450	1
291	20240215	141500	301202840	4455	4455	4455	4455	14
292	20240215	141400	301140470	4460	4460	4460	4460	43
293	20240215	141300	300948690	4460	4460	4460	4460	7
294	20240215	141200	300917470	4460	4460	4460	4460	1
295	20240215	141100	300913010	4460	4460	4460	4460	10
296	20240215	141000	300868410	4460	4460	4460	4460	0
297	20240215	140900	300868410	4460	4460	4460	4460	1
298	20240215	140800	300863950	4460	4460	4460	4460	7
299	20240215	140700	300832730	4460	4460	4460	4460	0
300	20240215	140600	300832730	4460	4460	4460	4460	6
301	20240215	140500	300805970	4460	4460	4460	4460	7
302	20240215	140400	300774750	4460	4460	4460	4460	8
303	20240215	140300	300739070	4465	4460	4465	4460	6
304	20240215	140200	300712305	4465	4460	4465	4460	19
305	20240215	140100	300627560	4460	4460	4460	4460	14
306	20240215	140000	300565120	4460	4460	4460	4460	4
307	20240215	135900	300547280	4460	4465	4465	4460	112
308	20240215	135800	300047245	4440	4440	4440	4440	1
309	20240215	135700	300042805	4435	4435	4435	4435	5
310	20240215	135600	300020630	4440	4440	4440	4440	5
311	20240215	135500	299998430	4440	4440	4440	4440	21
312	20240215	135400	299905190	4440	4435	4440	4435	220
313	20240215	135300	298928490	4435	4435	4435	4435	0
314	20240215	135200	298928490	4435	4435	4435	4435	285
315	20240215	135100	297664515	4435	4435	4435	4435	10
316	20240215	135000	297620165	4435	4430	4435	4430	24
317	20240215	134900	297513755	4435	4435	4435	4435	1
318	20240215	134800	297509320	4430	4430	4430	4430	0
319	20240215	134700	297509320	4430	4430	4430	4430	6
320	20240215	134600	297482740	4430	4430	4430	4430	0
321	20240215	134500	297482740	4430	4430	4430	4430	17
322	20240215	134400	297407430	4430	4430	4430	4430	432
323	20240215	134300	295493670	4430	4425	4430	4425	80
324	20240215	134200	295139300	4430	4430	4430	4430	0
325	20240215	134100	295139300	4430	4430	4430	4430	12
326	20240215	134000	295086140	4430	4430	4430	4430	11
327	20240215	133900	295037410	4435	4435	4435	4435	0
328	20240215	133800	295037410	4435	4435	4435	4430	11
329	20240215	133700	294988655	4435	4435	4435	4435	0
330	20240215	133600	294988655	4435	4430	4435	4430	7
331	20240215	133500	294957640	4430	4430	4430	4430	0
332	20240215	133400	294957640	4430	4430	4430	4430	0
333	20240215	133300	294957640	4430	4430	4430	4430	6
334	20240215	133200	294931060	4435	4435	4435	4435	0
335	20240215	133100	294931060	4435	4425	4435	4425	367
336	20240215	133000	293305215	4425	4425	4425	4425	0
337	20240215	132900	293305215	4425	4425	4425	4425	6
338	20240215	132800	293278665	4430	4430	4430	4430	0
339	20240215	132700	293278665	4430	4430	4430	4430	114
340	20240215	132600	292773645	4425	4425	4430	4425	1471
341	20240215	132500	286264220	4430	4430	4430	4430	0
342	20240215	132400	286264220	4430	4425	4430	4425	10
343	20240215	132300	286219950	4425	4425	4425	4425	0
344	20240215	132200	286219950	4425	4425	4425	4425	6
345	20240215	132100	286193400	4425	4425	4425	4425	0
346	20240215	132000	286193400	4425	4425	4425	4425	42
347	20240215	131900	286007550	4430	4430	4430	4430	336
348	20240215	131800	284519070	4430	4430	4430	4430	434
349	20240215	131700	282596450	4430	4430	4435	4430	50
350	20240215	131600	282374885	4435	4435	4435	4435	0
351	20240215	131500	282374885	4435	4435	4435	4435	25
352	20240215	131400	282264010	4435	4435	4435	4435	0
353	20240215	131300	282264010	4435	4435	4435	4435	1
354	20240215	131200	282259575	4435	4435	4435	4435	6
355	20240215	131100	282232965	4435	4435	4435	4435	0
356	20240215	131000	282232965	4435	4435	4435	4435	12
357	20240215	130900	282179745	4435	4435	4435	4435	0
358	20240215	130800	282179745	4435	4435	4435	4435	6
359	20240215	130700	282153135	4435	4435	4435	4435	0
360	20240215	130600	282153135	4435	4435	4435	4435	0
361	20240215	130500	282153135	4435	4435	4435	4435	6
362	20240215	130400	282126525	4435	4435	4435	4435	5
363	20240215	130300	282104350	4430	4430	4430	4430	231
364	20240215	130200	281081020	4435	4435	4435	4435	0
365	20240215	130100	281081020	4435	4435	4435	4435	781
366	20240215	130000	277617285	4435	4435	4435	4435	0
367	20240215	125900	277617285	4435	4435	4435	4435	0
368	20240215	125800	277617285	4435	4435	4435	4435	6
369	20240215	125700	277590675	4440	4440	4440	4440	1
370	20240215	125600	277586235	4440	4435	4440	4435	7
371	20240215	125500	277555185	4440	4440	4440	4440	165
372	20240215	125400	276822585	4435	4435	4435	4435	6
373	20240215	125300	276795975	4435	4445	4445	4435	278
374	20240215	125200	275562860	4440	4440	4440	4440	0
375	20240215	125100	275562860	4440	4450	4450	4440	3101
376	20240215	125000	261780395	4450	4450	4450	4450	2
377	20240215	124900	261771495	4450	4450	4450	4450	206
378	20240215	124800	260854795	4450	4450	4450	4450	0
379	20240215	124700	260854795	4450	4450	4450	4450	6
380	20240215	124600	260828095	4455	4450	4455	4450	137
381	20240215	124500	260218110	4450	4450	4450	4450	0
382	20240215	124400	260218110	4450	4450	4450	4450	6
383	20240215	124300	260191410	4455	4450	4455	4450	326
384	20240215	124200	258740705	4450	4450	4450	4450	6
385	20240215	124100	258714005	4455	4455	4455	4455	15
386	20240215	124000	258647180	4455	4455	4455	4455	6
387	20240215	123900	258620450	4455	4455	4455	4455	0
388	20240215	123800	258620450	4455	4455	4455	4455	0
389	20240215	123700	258620450	4455	4455	4455	4455	6
390	20240215	123600	258593720	4455	4465	4465	4450	324
391	20240215	123500	257150125	4470	4470	4470	4470	7
392	20240215	123400	257118835	4470	4470	4470	4470	4
393	20240215	123300	257100955	4465	4465	4465	4465	6
394	20240215	123200	257074165	4465	4465	4465	4465	0
395	20240215	123100	257074165	4465	4465	4465	4465	0
396	20240215	123000	257074165	4465	4465	4465	4465	6
397	20240215	122900	257047375	4465	4465	4465	4465	0
398	20240215	122800	257047375	4465	4465	4465	4465	6
399	20240215	122700	257020585	4465	4465	4465	4465	0
400	20240215	122600	257020585	4465	4465	4465	4465	6
401	20240215	122500	256993795	4470	4470	4470	4470	0
402	20240215	122400	256993795	4470	4470	4470	4470	0
403	20240215	122300	256993795	4470	4470	4470	4470	22
404	20240215	122200	256895455	4470	4470	4470	4470	0
405	20240215	122100	256895455	4470	4470	4470	4470	13
406	20240215	122000	256837345	4465	4465	4465	4465	0
407	20240215	121900	256837345	4465	4465	4465	4465	6
408	20240215	121800	256810555	4475	4475	4475	4475	0
409	20240215	121700	256810555	4475	4475	4475	4475	1
410	20240215	121600	256806080	4460	4475	4475	4460	7
411	20240215	121500	256774845	4460	4460	4460	4460	3
412	20240215	121400	256761465	4475	4460	4475	4460	7
413	20240215	121300	256730230	4475	4475	4475	4475	1
414	20240215	121200	256725755	4460	4460	4460	4460	6
415	20240215	121100	256698995	4475	4475	4475	4475	0
416	20240215	121000	256698995	4475	4475	4475	4475	250
417	20240215	120900	255580245	4455	4455	4455	4455	6
418	20240215	120800	255553515	4455	4455	4455	4455	0
419	20240215	120700	255553515	4455	4465	4465	4455	106
420	20240215	120600	255080400	4465	4465	4465	4465	0
421	20240215	120500	255080400	4465	4465	4465	4465	6
422	20240215	120400	255053610	4465	4465	4465	4465	0
423	20240215	120300	255053610	4465	4465	4465	4465	0
424	20240215	120200	255053610	4465	4465	4465	4465	12
425	20240215	120100	255000030	4455	4455	4455	4455	0
426	20240215	120000	255000030	4455	4465	4465	4455	156
427	20240215	115900	254304955	4465	4460	4465	4460	75
428	20240215	115800	253970235	4455	4455	4455	4455	6
429	20240215	115700	253943505	4460	4460	4460	4460	9
430	20240215	115600	253903365	4460	4465	4465	4460	4
431	20240215	115500	253885520	4465	4465	4465	4465	6
432	20240215	115400	253858730	4460	4460	4460	4460	0
433	20240215	115300	253858730	4460	4460	4460	4460	6
434	20240215	115200	253831970	4450	4475	4475	4450	2500
435	20240215	115100	242686565	4490	4485	4490	4475	120
436	20240215	115000	242148885	4485	4485	4485	4485	5
437	20240215	114900	242126460	4485	4485	4485	4485	6
438	20240215	114800	242099550	4485	4490	4490	4485	14
439	20240215	114700	242036745	4485	4485	4490	4485	10
440	20240215	114600	241991875	4480	4475	4480	4475	47
441	20240215	114500	241781345	4475	4475	4475	4475	0
442	20240215	114400	241781345	4475	4480	4480	4475	7
443	20240215	114300	241749995	4485	4485	4485	4485	24
444	20240215	114200	241642355	4485	4495	4500	4485	52
445	20240215	114100	241408630	4490	4490	4490	4490	12
446	20240215	114000	241354750	4490	4490	4490	4490	1
447	20240215	113900	241350260	4485	4485	4485	4485	6
448	20240215	113800	241323350	4490	4490	4490	4490	12
449	20240215	113700	241269470	4490	4495	4495	4490	5
450	20240215	113600	241247005	4495	4495	4495	4495	4
451	20240215	113500	241229025	4500	4495	4500	4495	8
452	20240215	113400	241193060	4495	4490	4495	4490	14
453	20240215	113300	241130170	4485	4485	4485	4485	4
454	20240215	113200	241112230	4500	4485	4500	4480	60
455	20240215	113100	240842875	4480	4480	4480	4480	0
456	20240215	113000	240842875	4480	4480	4480	4480	7
457	20240215	112900	240811515	4485	4485	4485	4485	8
458	20240215	112800	240775635	4480	4480	4480	4480	0
459	20240215	112700	240775635	4480	4485	4485	4480	11
460	20240215	112600	240726330	4485	4485	4485	4485	10
461	20240215	112500	240681480	4480	4480	4480	4480	6
462	20240215	112400	240654600	4480	4480	4480	4480	1
463	20240215	112300	240650120	4480	4475	4485	4475	69
464	20240215	112200	240340965	4500	4500	4500	4500	0
465	20240215	112100	240340965	4500	4480	4500	4480	6
466	20240215	112000	240314065	4475	4480	4480	4475	12
467	20240215	111900	240260335	4480	4480	4480	4480	6
468	20240215	111800	240233455	4475	4475	4475	4475	6
469	20240215	111700	240206605	4475	4475	4475	4475	0
470	20240215	111600	240206605	4475	4475	4475	4475	11
471	20240215	111500	240157380	4475	4480	4480	4475	38
472	20240215	111400	239987165	4480	4475	4480	4475	5
473	20240215	111300	239964780	4470	4475	4475	4470	18
474	20240215	111200	239884260	4480	4480	4480	4480	13
475	20240215	111100	239826020	4470	4470	4480	4470	44
476	20240215	111000	239629000	4470	4470	4470	4470	0
477	20240215	110900	239629000	4470	4465	4470	4465	10
478	20240215	110800	239584330	4470	4470	4470	4470	0
479	20240215	110700	239584330	4470	4470	4470	4470	0
480	20240215	110600	239584330	4470	4465	4470	4465	10
481	20240215	110500	239539660	4470	4470	4470	4470	4
482	20240215	110400	239521780	4460	4460	4460	4460	6
483	20240215	110300	239495020	4470	4470	4470	4470	1
484	20240215	110200	239490550	4470	4455	4470	4455	10
485	20240215	110100	239445940	4470	4470	4470	4470	0
486	20240215	110000	239445940	4470	4470	4470	4470	12
487	20240215	105900	239392300	4470	4470	4470	4455	11
488	20240215	105800	239343220	4480	4470	4480	4470	9
489	20240215	105700	239302960	4455	4455	4455	4455	6
490	20240215	105600	239276230	4450	4450	4450	4450	0
491	20240215	105500	239276230	4450	4460	4460	4450	896
492	20240215	105400	235287965	4460	4470	4480	4460	48
493	20240215	105300	235072975	4480	4470	4480	4470	290
494	20240215	105200	233776655	4470	4465	4470	4460	23
495	20240215	105100	233673970	4455	4455	4455	4455	0
496	20240215	105000	233673970	4455	4455	4455	4455	24
497	20240215	104900	233567050	4465	4465	4465	4465	4
498	20240215	104800	233549190	4465	4455	4465	4455	7
499	20240215	104700	233517995	4460	4465	4465	4460	53
500	20240215	104600	233281470	4465	4460	4465	4460	8
501	20240215	104500	233245770	4455	4465	4465	4455	8
502	20240215	104400	233210110	4465	4465	4465	4465	3
503	20240215	104300	233196715	4455	4455	4455	4455	6
504	20240215	104200	233169985	4455	4455	4455	4455	0
505	20240215	104100	233169985	4455	4455	4455	4455	6
506	20240215	104000	233143255	4455	4455	4455	4455	1
507	20240215	103900	233138800	4470	4470	4470	4470	6
508	20240215	103800	233111980	4460	4455	4460	4455	23
509	20240215	103700	233009445	4455	4450	4455	4450	72
510	20240215	103600	232688975	4440	4435	4440	4435	28
511	20240215	103500	232564685	4440	4440	4440	4440	1
512	20240215	103400	232560245	4435	4435	4435	4435	6
513	20240215	103300	232533635	4440	4440	4440	4440	14
514	20240215	103200	232471475	4440	4440	4440	4440	32
515	20240215	103100	232329395	4440	4420	4440	4420	47
516	20240215	103000	232121090	4435	4435	4435	4435	23
517	20240215	102900	232019085	4435	4420	4435	4420	11
518	20240215	102800	231970390	4415	4415	4415	4415	0
519	20240215	102700	231970390	4415	4415	4415	4415	6
520	20240215	102600	231943900	4415	4415	4415	4415	2
521	20240215	102500	231935070	4415	4415	4415	4415	222
522	20240215	102400	230954940	4415	4415	4415	4415	6
523	20240215	102300	230928450	4415	4415	4415	4415	0
524	20240215	102200	230928450	4415	4415	4415	4415	6
525	20240215	102100	230901960	4425	4425	4425	4425	70
526	20240215	102000	230592210	4405	4400	4425	4400	150
527	20240215	101900	229930320	4415	4410	4415	4410	1004
528	20240215	101800	225501430	4410	4410	4410	4410	0
529	20240215	101700	225501430	4410	4415	4435	4395	1595
530	20240215	101600	218484805	4420	4420	4420	4420	78
531	20240215	101500	218140045	4440	4395	4440	4395	1896
532	20240215	101400	209738120	4400	4395	4400	4395	238
533	20240215	101300	208691035	4395	4395	4395	4395	650
534	20240215	101200	205834285	4395	4395	4395	4395	0
535	20240215	101100	205834285	4395	4395	4395	4395	74
536	20240215	101000	205509055	4395	4415	4415	4395	2005
537	20240215	100900	196678930	4430	4415	4430	4415	40
538	20240215	100800	196502285	4410	4410	4410	4410	6
539	20240215	100700	196475825	4410	4410	4410	4405	974
540	20240215	100600	192180525	4410	4405	4410	4405	24
541	20240215	100500	192074715	4410	4410	4415	4410	338
542	20240215	100400	190582515	4410	4400	4410	4400	349
543	20240215	100300	189043715	4400	4400	4405	4400	2095
544	20240215	100200	179825065	4405	4415	4420	4400	4617
545	20240215	100100	159492030	4415	4425	4425	4410	103
546	20240215	100000	159036970	4410	4420	4425	4410	355
547	20240215	095900	157469020	4410	4410	4420	4410	58
548	20240215	095800	157213220	4425	4415	4425	4400	5067
549	20240215	095700	134870525	4420	4430	4435	4420	2672
550	20240215	095600	123049215	4430	4430	4435	4430	177
551	20240215	095500	122265090	4435	4430	4435	4430	103
552	20240215	095400	121808700	4430	4430	4435	4430	162
553	20240215	095300	121090830	4435	4430	4435	4430	170
554	20240215	095200	120337525	4430	4425	4430	4425	209
555	20240215	095100	119412150	4430	4425	4430	4425	62
556	20240215	095000	119137795	4440	4430	4440	4425	235
557	20240215	094900	118095475	4430	4440	4445	4430	1441
558	20240215	094800	111699180	4445	4450	4450	4445	366
559	20240215	094700	110070815	4450	4455	4455	4450	215
560	20240215	094600	109113495	4450	4450	4450	4450	0
561	20240215	094500	109113495	4450	4470	4470	4450	51
562	20240215	094400	108886525	4470	4470	4470	4470	40
563	20240215	094300	108707725	4475	4475	4475	4475	23
564	20240215	094200	108604800	4465	4480	4480	4465	370
565	20240215	094100	106951250	4480	4485	4485	4480	205
566	20240215	094000	106031850	4460	4480	4480	4460	389
567	20240215	093900	104291085	4495	4475	4495	4475	24
568	20240215	093800	104183665	4480	4480	4480	4480	6
569	20240215	093700	104156785	4480	4455	4480	4455	4055
570	20240215	093600	86027435	4460	4460	4460	4460	0
571	20240215	093500	86027435	4460	4450	4460	4450	550
572	20240215	093400	83577815	4450	4450	4450	4450	0
573	20240215	093300	83577815	4450	4450	4450	4450	6
574	20240215	093200	83551115	4455	4450	4455	4450	11
575	20240215	093100	83502140	4450	4440	4450	4440	22
576	20240215	093000	83404300	4460	4440	4460	4440	1306
577	20240215	092900	77579600	4435	4435	4435	4435	0
578	20240215	092800	77579600	4435	4440	4440	4435	215
579	20240215	092700	76625345	4440	4435	4440	4435	1668
580	20240215	092600	69219860	4425	4425	4425	4425	6
581	20240215	092500	69193310	4440	4440	4440	4440	95
582	20240215	092400	68771510	4440	4425	4440	4425	722
583	20240215	092300	65569455	4430	4430	4430	4430	41
584	20240215	092200	65387825	4430	4430	4430	4430	100
585	20240215	092100	64944825	4435	4430	4435	4430	327
586	20240215	092000	63494610	4435	4435	4435	4435	10
587	20240215	091900	63450260	4425	4425	4425	4425	6
588	20240215	091800	63423710	4425	4425	4425	4425	23
589	20240215	091700	63321935	4445	4425	4445	4425	8
590	20240215	091600	63286495	4445	4445	4445	4445	20
591	20240215	091500	63197595	4455	4455	4455	4455	0
592	20240215	091400	63197595	4455	4465	4465	4415	2078
593	20240215	091300	53943490	4465	4470	4470	4465	243
594	20240215	091200	52857505	4480	4490	4490	4470	2285
595	20240215	091100	42612210	4500	4495	4500	4480	59
596	20240215	091000	42346975	4500	4500	4500	4500	1976
597	20240215	090900	33454975	4510	4510	4510	4510	827
598	20240215	090800	29725205	4525	4525	4525	4525	30
599	20240215	090700	29589455	4510	4510	4510	4510	0
600	20240215	090600	29589455	4510	4510	4510	4500	1372
601	20240215	090500	23405555	4510	4540	4540	4500	2045
602	20240215	090400	14162955	4575	4575	4575	4575	0
603	20240215	090300	14162955	4575	4575	4575	4575	275
604	20240215	090200	12904830	4580	4580	4580	4550	1134
605	20240215	090100	7740545	4585	4645	4645	4585	176
606	20240215	090000	6925025	4645	4580	4645	4580	441