KissMeData/115610/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201100	14841385635	5040	5040	5040	5040	18814
3	20240215	201000	14841385635	5040	5040	5040	5040	0
4	20240215	200900	14841385635	5040	5040	5040	5040	0
5	20240215	200800	14841385635	5040	5040	5040	5040	0
6	20240215	200700	14841385635	5040	5040	5040	5040	0
7	20240215	200600	14841385635	5040	5040	5040	5040	0
8	20240215	200500	14841385635	5040	5040	5040	5040	0
9	20240215	200400	14841385635	5040	5040	5040	5040	0
10	20240215	200300	14841385635	5040	5040	5040	5040	0
11	20240215	200200	14841385635	5040	5040	5040	5040	0
12	20240215	200100	14841385635	5040	5040	5040	5040	0
13	20240215	200000	14841385635	5040	5040	5040	5040	0
14	20240215	195900	14841385635	5040	5040	5040	5040	0
15	20240215	195800	14841385635	5040	5040	5040	5040	0
16	20240215	195700	14841385635	5040	5040	5040	5040	0
17	20240215	195600	14841385635	5040	5040	5040	5040	0
18	20240215	195500	14841385635	5040	5040	5040	5040	0
19	20240215	195400	14841385635	5040	5040	5040	5040	0
20	20240215	195300	14841385635	5040	5040	5040	5040	0
21	20240215	195200	14841385635	5040	5040	5040	5040	0
22	20240215	195100	14841385635	5040	5040	5040	5040	0
23	20240215	195000	14841385635	5040	5040	5040	5040	0
24	20240215	194900	14841385635	5040	5040	5040	5040	0
25	20240215	194800	14841385635	5040	5040	5040	5040	0
26	20240215	194700	14841385635	5040	5040	5040	5040	0
27	20240215	194600	14841385635	5040	5040	5040	5040	0
28	20240215	194500	14841385635	5040	5040	5040	5040	0
29	20240215	194400	14841385635	5040	5040	5040	5040	0
30	20240215	194300	14841385635	5040	5040	5040	5040	0
31	20240215	194200	14841385635	5040	5040	5040	5040	0
32	20240215	194100	14841385635	5040	5040	5040	5040	18814
33	20240215	194000	14841385635	5040	5040	5040	5040	0
34	20240215	193900	14841385635	5040	5040	5040	5040	0
35	20240215	193800	14841385635	5040	5040	5040	5040	0
36	20240215	193700	14841385635	5040	5040	5040	5040	0
37	20240215	193600	14841385635	5040	5040	5040	5040	0
38	20240215	193500	14841385635	5040	5040	5040	5040	0
39	20240215	193400	14841385635	5040	5040	5040	5040	0
40	20240215	193300	14841385635	5040	5040	5040	5040	0
41	20240215	193200	14841385635	5040	5040	5040	5040	0
42	20240215	193100	14841385635	5040	5040	5040	5040	0
43	20240215	193000	14841385635	5040	5040	5040	5040	0
44	20240215	192900	14841385635	5040	5040	5040	5040	0
45	20240215	192800	14841385635	5040	5040	5040	5040	0
46	20240215	192700	14841385635	5040	5040	5040	5040	0
47	20240215	192600	14841385635	5040	5040	5040	5040	0
48	20240215	192500	14841385635	5040	5040	5040	5040	0
49	20240215	192400	14841385635	5040	5040	5040	5040	0
50	20240215	192300	14841385635	5040	5040	5040	5040	0
51	20240215	192200	14841385635	5040	5040	5040	5040	0
52	20240215	192100	14841385635	5040	5040	5040	5040	0
53	20240215	192000	14841385635	5040	5040	5040	5040	0
54	20240215	191900	14841385635	5040	5040	5040	5040	0
55	20240215	191800	14841385635	5040	5040	5040	5040	0
56	20240215	191700	14841385635	5040	5040	5040	5040	0
57	20240215	191600	14841385635	5040	5040	5040	5040	0
58	20240215	191500	14841385635	5040	5040	5040	5040	0
59	20240215	191400	14841385635	5040	5040	5040	5040	0
60	20240215	191300	14841385635	5040	5040	5040	5040	0
61	20240215	191200	14841385635	5040	5040	5040	5040	0
62	20240215	191100	14841385635	5040	5040	5040	5040	18814
63	20240215	191000	14841385635	5040	5040	5040	5040	0
64	20240215	190900	14841385635	5040	5040	5040	5040	0
65	20240215	190800	14841385635	5040	5040	5040	5040	0
66	20240215	190700	14841385635	5040	5040	5040	5040	0
67	20240215	190600	14841385635	5040	5040	5040	5040	0
68	20240215	190500	14841385635	5040	5040	5040	5040	0
69	20240215	190400	14841385635	5040	5040	5040	5040	0
70	20240215	190300	14841385635	5040	5040	5040	5040	0
71	20240215	190200	14841385635	5040	5040	5040	5040	0
72	20240215	190100	14841385635	5040	5040	5040	5040	0
73	20240215	190000	14841385635	5040	5040	5040	5040	0
74	20240215	185900	14841385635	5040	5040	5040	5040	0
75	20240215	185800	14841385635	5040	5040	5040	5040	0
76	20240215	185700	14841385635	5040	5040	5040	5040	0
77	20240215	185600	14841385635	5040	5040	5040	5040	0
78	20240215	185500	14841385635	5040	5040	5040	5040	0
79	20240215	185400	14841385635	5040	5040	5040	5040	0
80	20240215	185300	14841385635	5040	5040	5040	5040	0
81	20240215	185200	14841385635	5040	5040	5040	5040	0
82	20240215	185100	14841385635	5040	5040	5040	5040	0
83	20240215	185000	14841385635	5040	5040	5040	5040	0
84	20240215	184900	14841385635	5040	5040	5040	5040	0
85	20240215	184800	14841385635	5040	5040	5040	5040	0
86	20240215	184700	14841385635	5040	5040	5040	5040	0
87	20240215	184600	14841385635	5040	5040	5040	5040	0
88	20240215	184500	14841385635	5040	5040	5040	5040	0
89	20240215	184400	14841385635	5040	5040	5040	5040	0
90	20240215	184300	14841385635	5040	5040	5040	5040	0
91	20240215	184200	14841385635	5040	5040	5040	5040	0
92	20240215	184100	14841385635	5040	5040	5040	5040	18814
93	20240215	184000	14841385635	5040	5040	5040	5040	0
94	20240215	183900	14841385635	5040	5040	5040	5040	0
95	20240215	183800	14841385635	5040	5040	5040	5040	0
96	20240215	183700	14841385635	5040	5040	5040	5040	0
97	20240215	183600	14841385635	5040	5040	5040	5040	0
98	20240215	183500	14841385635	5040	5040	5040	5040	0
99	20240215	183400	14841385635	5040	5040	5040	5040	0
100	20240215	183300	14841385635	5040	5040	5040	5040	0
101	20240215	183200	14841385635	5040	5040	5040	5040	0
102	20240215	183100	14841385635	5040	5040	5040	5040	0
103	20240215	183000	14841385635	5040	5040	5040	5040	0
104	20240215	182900	14841385635	5040	5040	5040	5040	0
105	20240215	182800	14841385635	5040	5040	5040	5040	0
106	20240215	182700	14841385635	5040	5040	5040	5040	0
107	20240215	182600	14841385635	5040	5040	5040	5040	0
108	20240215	182500	14841385635	5040	5040	5040	5040	0
109	20240215	182400	14841385635	5040	5040	5040	5040	0
110	20240215	182300	14841385635	5040	5040	5040	5040	0
111	20240215	182200	14841385635	5040	5040	5040	5040	0
112	20240215	182100	14841385635	5040	5040	5040	5040	0
113	20240215	182000	14841385635	5040	5040	5040	5040	0
114	20240215	181900	14841385635	5040	5040	5040	5040	0
115	20240215	181800	14841385635	5040	5040	5040	5040	0
116	20240215	181700	14841385635	5040	5040	5040	5040	0
117	20240215	181600	14841385635	5040	5040	5040	5040	0
118	20240215	181500	14841385635	5040	5040	5040	5040	0
119	20240215	181400	14841385635	5040	5040	5040	5040	0
120	20240215	181300	14841385635	5040	5040	5040	5040	0
121	20240215	181200	14841385635	5040	5040	5040	5040	0
122	20240215	181100	14841385635	5040	5040	5040	5040	18814
123	20240215	181000	14841385635	5040	5040	5040	5040	0
124	20240215	180900	14841385635	5040	5040	5040	5040	0
125	20240215	180800	14841385635	5040	5040	5040	5040	0
126	20240215	180700	14841385635	5040	5040	5040	5040	0
127	20240215	180600	14841385635	5040	5040	5040	5040	0
128	20240215	180500	14841385635	5040	5040	5040	5040	0
129	20240215	180400	14841385635	5040	5040	5040	5040	0
130	20240215	180300	14841385635	5040	5040	5040	5040	0
131	20240215	180200	14841385635	5040	5040	5040	5040	0
132	20240215	180100	14841385635	5040	5040	5040	5040	0
133	20240215	180000	14841385635	5040	5040	5040	5040	0
134	20240215	175900	14841385635	5040	5040	5040	5040	0
135	20240215	175800	14841385635	5040	5040	5040	5040	0
136	20240215	175700	14841385635	5040	5040	5040	5040	0
137	20240215	175600	14841385635	5040	5040	5040	5040	0
138	20240215	175500	14841385635	5040	5040	5040	5040	0
139	20240215	175400	14841385635	5040	5040	5040	5040	0
140	20240215	175300	14841385635	5040	5040	5040	5040	0
141	20240215	175200	14841385635	5040	5040	5040	5040	0
142	20240215	175100	14841385635	5040	5040	5040	5040	0
143	20240215	175000	14841385635	5040	5040	5040	5040	0
144	20240215	174900	14841385635	5040	5040	5040	5040	0
145	20240215	174800	14841385635	5040	5040	5040	5040	0
146	20240215	174700	14841385635	5040	5040	5040	5040	0
147	20240215	174600	14841385635	5040	5040	5040	5040	0
148	20240215	174500	14841385635	5040	5040	5040	5040	0
149	20240215	174400	14841385635	5040	5040	5040	5040	0
150	20240215	174300	14841385635	5040	5040	5040	5040	0
151	20240215	174200	14841385635	5040	5040	5040	5040	0
152	20240215	174100	14841385635	5040	5040	5040	5040	18814
153	20240215	174000	14841385635	5040	5040	5040	5040	0
154	20240215	173900	14841385635	5040	5040	5040	5040	0
155	20240215	173800	14841385635	5040	5040	5040	5040	0
156	20240215	173700	14841385635	5040	5040	5040	5040	0
157	20240215	173600	14841385635	5040	5040	5040	5040	0
158	20240215	173500	14841385635	5040	5040	5040	5040	0
159	20240215	173400	14841385635	5040	5040	5040	5040	0
160	20240215	173300	14841385635	5040	5040	5040	5040	0
161	20240215	173200	14841385635	5040	5040	5040	5040	0
162	20240215	173100	14841385635	5040	5040	5040	5040	0
163	20240215	173000	14841385635	5040	5040	5040	5040	0
164	20240215	172900	14841385635	5040	5040	5040	5040	0
165	20240215	172800	14841385635	5040	5040	5040	5040	0
166	20240215	172700	14841385635	5040	5040	5040	5040	0
167	20240215	172600	14841385635	5040	5040	5040	5040	0
168	20240215	172500	14841385635	5040	5040	5040	5040	0
169	20240215	172400	14841385635	5040	5040	5040	5040	0
170	20240215	172300	14841385635	5040	5040	5040	5040	0
171	20240215	172200	14841385635	5040	5040	5040	5040	0
172	20240215	172100	14841385635	5040	5040	5040	5040	0
173	20240215	172000	14841385635	5040	5040	5040	5040	0
174	20240215	171900	14841385635	5040	5040	5040	5040	0
175	20240215	171800	14841385635	5040	5040	5040	5040	0
176	20240215	171700	14841385635	5040	5040	5040	5040	0
177	20240215	171600	14841385635	5040	5040	5040	5040	0
178	20240215	171500	14841385635	5040	5040	5040	5040	0
179	20240215	171400	14841385635	5040	5040	5040	5040	0
180	20240215	171300	14841385635	5040	5040	5040	5040	0
181	20240215	171200	14841385635	5040	5040	5040	5040	0
182	20240215	171100	14841385635	5040	5040	5040	5040	18814
183	20240215	171000	14841385635	5040	5040	5040	5040	0
184	20240215	170900	14841385635	5040	5040	5040	5040	0
185	20240215	170800	14841385635	5040	5040	5040	5040	0
186	20240215	170700	14841385635	5040	5040	5040	5040	0
187	20240215	170600	14841385635	5040	5040	5040	5040	0
188	20240215	170500	14841385635	5040	5040	5040	5040	0
189	20240215	170400	14841385635	5040	5040	5040	5040	0
190	20240215	170300	14841385635	5040	5040	5040	5040	0
191	20240215	170200	14841385635	5040	5040	5040	5040	0
192	20240215	170100	14841385635	5040	5040	5040	5040	0
193	20240215	170000	14841385635	5040	5040	5040	5040	0
194	20240215	165900	14841385635	5040	5040	5040	5040	0
195	20240215	165800	14841385635	5040	5040	5040	5040	0
196	20240215	165700	14841385635	5040	5040	5040	5040	0
197	20240215	165600	14841385635	5040	5040	5040	5040	0
198	20240215	165500	14841385635	5040	5040	5040	5040	0
199	20240215	165400	14841385635	5040	5040	5040	5040	0
200	20240215	165300	14841385635	5040	5040	5040	5040	0
201	20240215	165200	14841385635	5040	5040	5040	5040	0
202	20240215	165100	14841385635	5040	5040	5040	5040	0
203	20240215	165000	14841385635	5040	5040	5040	5040	0
204	20240215	164900	14841385635	5040	5040	5040	5040	0
205	20240215	164800	14841385635	5040	5040	5040	5040	0
206	20240215	164700	14841385635	5040	5040	5040	5040	0
207	20240215	164600	14841385635	5040	5040	5040	5040	0
208	20240215	164500	14841385635	5040	5040	5040	5040	0
209	20240215	164400	14841385635	5040	5040	5040	5040	0
210	20240215	164300	14841385635	5040	5040	5040	5040	0
211	20240215	164200	14841385635	5040	5040	5040	5040	0
212	20240215	164100	14841385635	5040	5040	5040	5040	18814
213	20240215	164000	14841385635	5040	5040	5040	5040	0
214	20240215	163900	14841385635	5040	5040	5040	5040	0
215	20240215	163800	14841385635	5040	5040	5040	5040	0
216	20240215	163700	14841385635	5040	5040	5040	5040	0
217	20240215	163600	14841385635	5040	5040	5040	5040	0
218	20240215	163500	14841385635	5040	5040	5040	5040	0
219	20240215	163400	14841385635	5040	5040	5040	5040	0
220	20240215	163300	14841385635	5040	5040	5040	5040	0
221	20240215	163200	14841385635	5040	5040	5040	5040	0
222	20240215	163100	14841385635	5040	5040	5040	5040	0
223	20240215	163000	14841385635	5040	5040	5040	5040	0
224	20240215	162900	14841385635	5040	5040	5040	5040	0
225	20240215	162800	14841385635	5040	5040	5040	5040	0
226	20240215	162700	14841385635	5040	5040	5040	5040	0
227	20240215	162600	14841385635	5040	5040	5040	5040	0
228	20240215	162500	14841385635	5040	5040	5040	5040	0
229	20240215	162400	14841385635	5040	5040	5040	5040	0
230	20240215	162300	14841385635	5040	5040	5040	5040	0
231	20240215	162200	14841385635	5040	5040	5040	5040	0
232	20240215	162100	14841385635	5040	5040	5040	5040	0
233	20240215	162000	14841385635	5040	5040	5040	5040	0
234	20240215	161900	14841385635	5040	5040	5040	5040	0
235	20240215	161800	14841385635	5040	5040	5040	5040	0
236	20240215	161700	14841385635	5040	5040	5040	5040	0
237	20240215	161600	14841385635	5040	5040	5040	5040	0
238	20240215	161500	14841385635	5040	5040	5040	5040	0
239	20240215	161400	14841385635	5040	5040	5040	5040	0
240	20240215	161300	14841385635	5040	5040	5040	5040	0
241	20240215	161200	14841385635	5040	5040	5040	5040	0
242	20240215	161100	14841385635	5040	5040	5040	5040	18814
243	20240215	161000	14841385635	5040	5040	5040	5040	0
244	20240215	160900	14841385635	5040	5040	5040	5040	0
245	20240215	160800	14841385635	5040	5040	5040	5040	0
246	20240215	160700	14841385635	5040	5040	5040	5040	0
247	20240215	160600	14841385635	5040	5040	5040	5040	0
248	20240215	160500	14841385635	5040	5040	5040	5040	0
249	20240215	160400	14841385635	5040	5040	5040	5040	0
250	20240215	160300	14841385635	5040	5040	5040	5040	0
251	20240215	160200	14841385635	5040	5040	5040	5040	0
252	20240215	160100	14841385635	5040	5040	5040	5040	0
253	20240215	160000	14841385635	5040	5040	5040	5040	0
254	20240215	155900	14841385635	5040	5040	5040	5040	0
255	20240215	155800	14841385635	5040	5040	5040	5040	0
256	20240215	155700	14841385635	5040	5040	5040	5040	0
257	20240215	155600	14841385635	5040	5040	5040	5040	0
258	20240215	155500	14841385635	5040	5040	5040	5040	0
259	20240215	155400	14841385635	5040	5040	5040	5040	0
260	20240215	155300	14841385635	5040	5040	5040	5040	0
261	20240215	155200	14841385635	5040	5040	5040	5040	0
262	20240215	155100	14841385635	5040	5040	5040	5040	0
263	20240215	155000	14841385635	5040	5040	5040	5040	0
264	20240215	154900	14841385635	5040	5040	5040	5040	0
265	20240215	154800	14841385635	5040	5040	5040	5040	0
266	20240215	154700	14841385635	5040	5040	5040	5040	0
267	20240215	154600	14841385635	5040	5040	5040	5040	0
268	20240215	154500	14841385635	5040	5040	5040	5040	0
269	20240215	154400	14841385635	5040	5040	5040	5040	0
270	20240215	154300	14841385635	5040	5040	5040	5040	0
271	20240215	154200	14841385635	5040	5040	5040	5040	0
272	20240215	154100	14841385635	5040	5040	5040	5040	18814
273	20240215	154000	14841385635	5040	5040	5040	5040	0
274	20240215	153900	14841385635	5040	5040	5040	5040	0
275	20240215	153800	14841385635	5040	5040	5040	5040	0
276	20240215	153700	14841385635	5040	5040	5040	5040	0
277	20240215	153600	14841385635	5040	5040	5040	5040	0
278	20240215	153500	14841385635	5040	5040	5040	5040	0
279	20240215	153400	14841385635	5040	5040	5040	5040	0
280	20240215	153300	14841385635	5040	5040	5040	5040	0
281	20240215	153200	14841385635	5040	5040	5040	5040	0
282	20240215	153100	14841385635	5040	5040	5040	5040	0
283	20240215	153000	14841385635	5040	5040	5040	5040	18814
284	20240215	152900	14746563075	5040	5040	5040	5040	0
285	20240215	152800	14746563075	5040	5040	5040	5040	0
286	20240215	152700	14746563075	5040	5040	5040	5040	0
287	20240215	152600	14746563075	5040	5040	5040	5040	0
288	20240215	152500	14746563075	5040	5040	5040	5040	0
289	20240215	152400	14746563075	5040	5040	5040	5040	0
290	20240215	152300	14746563075	5040	5040	5040	5040	0
291	20240215	152200	14746563075	5040	5040	5040	5040	0
292	20240215	152100	14746563075	5040	5040	5040	5040	0
293	20240215	152000	14746563075	5040	5040	5040	5040	0
294	20240215	151900	14746563075	5040	5010	5040	5010	5124
295	20240215	151800	14720824875	5010	5000	5010	4995	4227
296	20240215	151700	14699687140	5000	5000	5000	4985	1135
297	20240215	151600	14694013790	5010	4980	5010	4980	3612
298	20240215	151500	14676011890	4975	4980	5000	4975	2433
299	20240215	151400	14663881595	4980	4980	4990	4980	243
300	20240215	151300	14662669630	4985	4990	4990	4980	708
301	20240215	151200	14659141215	4990	4995	4995	4990	958
302	20240215	151100	14654360210	4995	4995	4995	4995	870
303	20240215	151000	14650014560	4995	4990	4995	4980	1391
304	20240215	150900	14643077135	4985	4990	4990	4985	374
305	20240215	150800	14641211145	4990	4975	4990	4975	382
306	20240215	150700	14639307220	4970	4970	4980	4965	2411
307	20240215	150600	14627324180	4970	4970	4970	4965	2018
308	20240215	150500	14617297790	4970	4975	4975	4965	3142
309	20240215	150400	14601683305	4975	4980	4980	4975	396
310	20240215	150300	14599712495	4980	4975	4980	4975	225
311	20240215	150200	14598593005	4975	4970	4980	4965	2883
312	20240215	150100	14584278015	4970	4990	4990	4970	3894
313	20240215	150000	14564884675	4990	4995	4995	4990	1411
314	20240215	145900	14557843725	4995	4995	5000	4990	777
315	20240215	145800	14553963205	4990	4990	4995	4985	372
316	20240215	145700	14552107505	4990	4990	4995	4990	172
317	20240215	145600	14551248940	4995	4995	4995	4995	2
318	20240215	145500	14551238950	4995	4995	4995	4990	1422
319	20240215	145400	14544139750	4990	4995	4995	4985	664
320	20240215	145300	14540826670	4995	4990	5000	4985	554
321	20240215	145200	14538060120	4985	4985	4990	4985	633
322	20240215	145100	14534901750	4990	4985	4990	4985	247
323	20240215	145000	14533669800	4985	4990	4990	4975	420
324	20240215	144900	14531574660	4990	5000	5000	4970	309
325	20240215	144800	14530030820	4980	5000	5000	4980	2596
326	20240215	144700	14517097540	5000	4995	5000	4995	101
327	20240215	144600	14516593040	4995	4995	5000	4995	806
328	20240215	144500	14512565510	4980	4990	4995	4975	2105
329	20240215	144400	14502083750	4990	4970	4990	4970	101
330	20240215	144300	14501581395	4965	4970	4970	4965	2969
331	20240215	144200	14486835675	4965	4970	4975	4965	2089
332	20240215	144100	14476448725	4970	4965	4970	4965	38
333	20240215	144000	14476260040	4965	4960	4970	4960	1365
334	20240215	143900	14469483810	4965	4970	4975	4955	5523
335	20240215	143800	14442079070	4975	4985	4990	4965	5045
336	20240215	143700	14416971285	4985	4985	4995	4980	2069
337	20240215	143600	14406656030	4990	4990	5000	4985	2601
338	20240215	143500	14393682520	4990	5010	5020	4990	2820
339	20240215	143400	14379594490	5020	5020	5020	5000	763
340	20240215	143300	14375779030	5020	5010	5020	5000	1911
341	20240215	143200	14366188930	5020	5010	5020	5010	218
342	20240215	143100	14365096490	5010	5000	5010	5000	27
343	20240215	143000	14364961370	5000	5010	5010	5000	347
344	20240215	142900	14363224240	5020	5020	5020	5020	153
345	20240215	142800	14362456180	5020	5020	5020	5020	2
346	20240215	142700	14362446140	5010	5020	5020	5000	52
347	20240215	142600	14362185820	5020	4995	5020	4995	1429
348	20240215	142500	14355042750	4995	5010	5010	4995	4261
349	20240215	142400	14333733245	5010	5040	5040	5010	5120
350	20240215	142300	14307980495	5040	5050	5050	5040	1573
351	20240215	142200	14300044235	5050	5050	5050	5040	585
352	20240215	142100	14297091845	5050	5030	5050	5030	3569
353	20240215	142000	14279119165	5030	5020	5030	5010	3906
354	20240215	141900	14259528025	5020	5020	5020	5010	1157
355	20240215	141800	14253720235	5010	5010	5010	5010	1359
356	20240215	141700	14246911645	5010	5000	5010	5000	1295
357	20240215	141600	14240430925	5000	4995	5000	4995	6356
358	20240215	141500	14208650960	5000	5000	5000	5000	47
359	20240215	141400	14208415960	4995	4995	5000	4990	2390
360	20240215	141300	14196488675	4995	4990	5000	4990	723
361	20240215	141200	14192877355	4990	5000	5000	4990	755
362	20240215	141100	14189107440	5010	5000	5010	4995	2531
363	20240215	141000	14176452655	5000	5010	5010	5000	2358
364	20240215	140900	14164661685	5010	5010	5010	5010	9
365	20240215	140800	14164616595	5010	5010	5010	4995	1537
366	20240215	140700	14156918005	5020	5010	5020	5010	217
367	20240215	140600	14155830435	5010	5010	5010	5000	275
368	20240215	140500	14154453185	5010	4995	5010	4995	4760
369	20240215	140400	14130652950	4990	4995	4995	4990	211
370	20240215	140300	14129599505	4995	5000	5000	4980	294
371	20240215	140200	14128135225	5000	4985	5000	4980	5
372	20240215	140100	14128110260	5010	4990	5010	4970	5272
373	20240215	140000	14101838190	4990	4980	4990	4980	430
374	20240215	135900	14099694815	4980	4985	4985	4980	141
375	20240215	135800	14098992485	4985	4990	4990	4975	957
376	20240215	135700	14094225860	4990	4990	4990	4975	1247
377	20240215	135600	14088010695	4990	5000	5010	4985	5604
378	20240215	135500	14060020035	5010	5000	5010	5000	872
379	20240215	135400	14055655315	5010	5010	5010	5010	1002
380	20240215	135300	14050635295	5010	5010	5010	5000	173
381	20240215	135200	14049770205	5010	5000	5010	5000	1035
382	20240215	135100	14044595155	4995	5000	5010	4995	6031
383	20240215	135000	14014420775	5010	5010	5010	5010	854
384	20240215	134900	14010142235	5010	5020	5020	5010	2140
385	20240215	134800	13999418885	5020	5020	5030	5010	481
386	20240215	134700	13997004325	5020	5000	5020	4995	1545
387	20240215	134600	13989280355	4995	4995	5000	4990	1089
388	20240215	134500	13983840135	4995	5000	5000	4995	678
389	20240215	134400	13980453520	5000	5000	5000	5000	30
390	20240215	134300	13980303520	5010	5010	5010	5000	1663
391	20240215	134200	13971985630	5010	5020	5020	5010	217
392	20240215	134100	13970896390	5020	5010	5020	5000	652
393	20240215	134000	13967635970	5010	5020	5040	5010	3133
394	20240215	133900	13951902490	5040	5020	5040	5010	3084
395	20240215	133800	13936399110	5020	5000	5030	4995	2871
396	20240215	133700	13921985595	5010	4995	5010	4990	6653
397	20240215	133600	13888738230	4995	4985	4995	4985	519
398	20240215	133500	13886147565	4985	5000	5000	4985	1695
399	20240215	133400	13877688460	5000	5010	5020	4995	3311
400	20240215	133300	13861133255	5020	5020	5020	5010	729
401	20240215	133200	13857477895	5020	5020	5020	5020	531
402	20240215	133100	13854812275	5020	5010	5020	5010	876
403	20240215	133000	13850416545	5010	5000	5020	5000	349
404	20240215	132900	13848671145	5000	5020	5020	5000	1092
405	20240215	132800	13843211125	5010	4995	5010	4995	710
406	20240215	132700	13839660235	5010	5000	5020	5000	4767
407	20240215	132600	13815788445	4995	4985	4995	4985	1371
408	20240215	132500	13808945250	4985	4970	4985	4970	3382
409	20240215	132400	13792108190	4970	4950	4970	4950	3
410	20240215	132300	13792093320	4945	4950	4970	4940	2432
411	20240215	132200	13780037715	4950	4965	4965	4950	757
412	20240215	132100	13776285555	4965	4965	4965	4960	1165
413	20240215	132000	13770501500	4965	4965	4970	4965	456
414	20240215	131900	13768237445	4965	4940	4970	4940	2519
415	20240215	131800	13755760840	4930	4945	4950	4925	1823
416	20240215	131700	13746764660	4945	4935	4950	4930	6788
417	20240215	131600	13713267220	4940	4945	4950	4935	2643
418	20240215	131500	13700202730	4945	4960	4965	4945	6973
419	20240215	131400	13665670065	4960	4965	4970	4955	8382
420	20240215	131300	13624087235	4965	4985	4985	4965	6074
421	20240215	131200	13593881270	4990	4995	4995	4985	1232
422	20240215	131100	13587738560	4995	4995	4995	4990	810
423	20240215	131000	13583694700	4995	4990	4995	4990	340
424	20240215	130900	13581998095	4985	4985	4990	4985	280
425	20240215	130800	13580602290	4990	4975	4990	4970	2009
426	20240215	130700	13570605620	4975	4980	4980	4975	2891
427	20240215	130600	13556220980	4995	4985	4995	4980	1111
428	20240215	130500	13550678625	4990	4990	4990	4990	59
429	20240215	130400	13550384215	4990	4990	4990	4980	397
430	20240215	130300	13548403570	4990	4995	4995	4990	410
431	20240215	130200	13546357620	4995	5000	5000	4975	5071
432	20240215	130100	13521076050	5000	5030	5030	4995	2338
433	20240215	130000	13509386160	5020	5020	5020	5010	263
434	20240215	125900	13508066120	5000	4975	5020	4970	12682
435	20240215	125800	13444940685	4970	4975	4985	4970	1473
436	20240215	125700	13437610815	4980	4990	4990	4980	347
437	20240215	125600	13435880315	4990	4980	4990	4970	6245
438	20240215	125500	13404785210	4985	4990	4995	4980	3863
439	20240215	125400	13385524525	4990	5000	5010	4990	7112
440	20240215	125300	13349993870	5000	5000	5010	5000	764
441	20240215	125200	13346173050	5000	5000	5010	5000	1825
442	20240215	125100	13337048040	5010	5000	5010	5000	2137
443	20240215	125000	13326360190	5010	5010	5010	5000	1618
444	20240215	124900	13318266820	5000	5000	5010	5000	5231
445	20240215	124800	13292100550	5000	5010	5030	5000	4378
446	20240215	124700	13270175980	5010	5020	5030	5010	3235
447	20240215	124600	13253945220	5020	5030	5030	5010	253
448	20240215	124500	13252673850	5030	5020	5030	5010	1655
449	20240215	124400	13244377370	5020	5010	5020	5010	2501
450	20240215	124300	13231827350	5020	5020	5030	5020	367
451	20240215	124200	13229983020	5020	5010	5020	5010	711
452	20240215	124100	13226416400	5010	5030	5030	5010	7886
453	20240215	124000	13186830570	5030	5030	5040	5030	4111
454	20240215	123900	13166150240	5040	5050	5050	5040	9369
455	20240215	123800	13118864140	5050	5070	5070	5050	3004
456	20240215	123700	13103664050	5070	5070	5070	5070	201
457	20240215	123600	13102644980	5070	5070	5080	5070	336
458	20240215	123500	13100941410	5080	5060	5090	5050	2922
459	20240215	123400	13086130880	5060	5040	5060	5040	325
460	20240215	123300	13084486830	5050	5050	5060	5050	353
461	20240215	123200	13082703480	5040	5050	5050	5040	62
462	20240215	123100	13082390400	5040	5030	5050	5030	220
463	20240215	123000	13081280620	5040	5040	5040	5040	407
464	20240215	122900	13079229340	5040	5020	5040	5020	4288
465	20240215	122800	13057682020	5020	5020	5030	5020	1149
466	20240215	122700	13051913320	5020	5030	5040	5020	9399
467	20240215	122600	13004690870	5040	5030	5040	5030	781
468	20240215	122500	13000762380	5020	5030	5030	5020	735
469	20240215	122400	12997067100	5030	5040	5040	5030	2127
470	20240215	122300	12986368280	5040	5040	5040	5040	318
471	20240215	122200	12984765560	5040	5030	5040	5020	1032
472	20240215	122100	12979575090	5030	5020	5030	5020	640
473	20240215	122000	12976357710	5040	5030	5040	5020	1726
474	20240215	121900	12967680580	5030	5030	5040	5030	1613
475	20240215	121800	12959566180	5040	5030	5040	5030	257
476	20240215	121700	12958272960	5030	5050	5050	5030	6426
477	20240215	121600	12925919580	5050	5050	5060	5050	1555
478	20240215	121500	12918063200	5050	5040	5050	5040	108
479	20240215	121400	12917518820	5040	5070	5070	5040	3469
480	20240215	121300	12899992790	5070	5070	5070	5070	798
481	20240215	121200	12895946930	5070	5090	5090	5070	1275
482	20240215	121100	12889480660	5090	5080	5100	5080	3467
483	20240215	121000	12871856270	5090	5100	5100	5090	1165
484	20240215	120900	12865926280	5100	5090	5100	5070	2487
485	20240215	120800	12853271940	5090	5080	5100	5060	6621
486	20240215	120700	12819591420	5060	5060	5080	5060	4066
487	20240215	120600	12798950470	5060	5050	5060	5050	356
488	20240215	120500	12797152450	5060	5050	5060	5050	251
489	20240215	120400	12795883760	5060	5050	5060	5050	325
490	20240215	120300	12794242500	5050	5040	5050	5040	312
491	20240215	120200	12792667770	5040	5050	5050	5040	1075
492	20240215	120100	12787241310	5050	5050	5050	5050	462
493	20240215	120000	12784908210	5060	5050	5060	5050	587
494	20240215	115900	12781939280	5050	5040	5050	5040	467
495	20240215	115800	12779581370	5040	5050	5050	5040	1105
496	20240215	115700	12774011670	5040	5040	5050	5040	115
497	20240215	115600	12773431770	5040	5040	5040	5040	1644
498	20240215	115500	12765146010	5040	5050	5050	5040	572
499	20240215	115400	12762261870	5050	5050	5050	5040	1171
500	20240215	115300	12756352120	5050	5060	5060	5050	595
501	20240215	115200	12753347360	5060	5060	5060	5050	196
502	20240215	115100	12752355800	5070	5060	5070	5060	1377
503	20240215	115000	12745378550	5060	5070	5080	5060	5992
504	20240215	114900	12715003920	5070	5080	5090	5070	320
505	20240215	114800	12713379470	5070	5070	5090	5060	217
506	20240215	114700	12712278990	5060	5070	5080	5060	2055
507	20240215	114600	12701879630	5080	5070	5080	5070	450
508	20240215	114500	12699598090	5070	5070	5080	5070	1267
509	20240215	114400	12693174290	5070	5080	5090	5070	2779
510	20240215	114300	12679071800	5080	5080	5090	5070	691
511	20240215	114200	12675561430	5090	5090	5100	5070	1717
512	20240215	114100	12666833140	5100	5080	5100	5080	1208
513	20240215	114000	12660683300	5080	5070	5080	5070	323
514	20240215	113900	12659045650	5070	5070	5070	5060	1052
515	20240215	113800	12653717250	5060	5100	5100	5060	1805
516	20240215	113700	12644552820	5100	5070	5100	5060	592
517	20240215	113600	12641549780	5070	5070	5070	5070	484
518	20240215	113500	12639095900	5090	5090	5090	5060	4078
519	20240215	113400	12618364420	5090	5050	5100	5040	8728
520	20240215	113300	12574150420	5040	5050	5050	5040	1183
521	20240215	113200	12568177370	5050	5040	5050	5040	4
522	20240215	113100	12568157190	5030	5030	5060	5030	1739
523	20240215	113000	12559380930	5040	5030	5050	5030	765
524	20240215	112900	12555524920	5030	5050	5050	5030	1159
525	20240215	112800	12549680750	5060	5020	5060	5020	437
526	20240215	112700	12547478570	5030	5050	5050	5030	2038
527	20240215	112600	12537219900	5050	5030	5050	5020	1609
528	20240215	112500	12529109160	5030	5030	5040	5020	5521
529	20240215	112400	12501338350	5040	5040	5040	5020	5691
530	20240215	112300	12472699240	5050	5050	5060	5040	6640
531	20240215	112200	12439181670	5050	5050	5070	5050	2671
532	20240215	112100	12425669240	5070	5050	5070	5050	1036
533	20240215	112000	12420434770	5060	5060	5060	5060	1591
534	20240215	111900	12412384310	5060	5070	5080	5050	5342
535	20240215	111800	12385355120	5080	5060	5080	5060	854
536	20240215	111700	12381029910	5070	5070	5080	5060	976
537	20240215	111600	12376085930	5070	5070	5080	5060	1301
538	20240215	111500	12369481450	5080	5080	5090	5070	1605
539	20240215	111400	12361338520	5080	5100	5100	5070	2066
540	20240215	111300	12350835980	5100	5080	5110	5080	2898
541	20240215	111200	12336054670	5100	5080	5100	5060	6268
542	20240215	111100	12304307120	5060	5070	5070	5040	4645
543	20240215	111000	12280830270	5070	5090	5090	5070	3211
544	20240215	110900	12264499070	5090	5120	5130	5090	8856
545	20240215	110800	12219175050	5130	5170	5190	5130	12163
546	20240215	110700	12156564780	5190	5180	5210	5170	21682
547	20240215	110600	12044035810	5180	5140	5190	5140	13542
548	20240215	110500	11974085950	5120	5110	5140	5110	2622
549	20240215	110400	11960669510	5110	5110	5130	5110	1092
550	20240215	110300	11955076560	5110	5130	5130	5100	3101
551	20240215	110200	11939219670	5130	5140	5140	5130	2408
552	20240215	110100	11926854040	5140	5100	5150	5100	4003
553	20240215	110000	11906358810	5110	5140	5150	5100	8798
554	20240215	105900	11861324200	5150	5160	5160	5140	9394
555	20240215	105800	11812942200	5150	5160	5160	5140	3660
556	20240215	105700	11794075180	5160	5140	5160	5130	4593
557	20240215	105600	11770448000	5150	5170	5170	5140	16774
558	20240215	105500	11683933290	5170	5100	5180	5100	11366
559	20240215	105400	11625473080	5100	5090	5110	5090	4958
560	20240215	105300	11600198380	5100	5110	5110	5090	3026
561	20240215	105200	11584757810	5110	5070	5110	5070	1793
562	20240215	105100	11575621510	5090	5070	5090	5050	1229
563	20240215	105000	11569394450	5060	5060	5070	5060	445
564	20240215	104900	11567141600	5060	5060	5060	5050	886
565	20240215	104800	11562659010	5060	5040	5060	5040	1132
566	20240215	104700	11556952570	5050	5060	5060	5040	5968
567	20240215	104600	11526815220	5050	5060	5070	5050	1501
568	20240215	104500	11519227900	5070	5060	5080	5040	2122
569	20240215	104400	11508514330	5070	5050	5070	5040	1933
570	20240215	104300	11498753260	5040	5040	5050	5040	2225
571	20240215	104200	11487539250	5050	5050	5050	5030	1160
572	20240215	104100	11481703450	5060	5070	5070	5030	1482
573	20240215	104000	11474230030	5040	5020	5060	5020	3640
574	20240215	103900	11455842260	5020	5030	5030	5010	3330
575	20240215	103800	11439120340	5030	5040	5060	5030	6855
576	20240215	103700	11404578870	5040	5050	5050	5040	3700
577	20240215	103600	11385894780	5050	5070	5070	5040	419
578	20240215	103500	11383774840	5040	5080	5080	5040	4951
579	20240215	103400	11358764450	5100	5050	5100	5040	3046
580	20240215	103300	11343309950	5040	5040	5050	5040	1519
581	20240215	103200	11335653830	5040	5060	5060	5040	1879
582	20240215	103100	11326167980	5070	5080	5080	5070	5582
583	20240215	103000	11297844120	5090	5120	5120	5090	8336
584	20240215	102900	11255291080	5120	5080	5120	5080	5340
585	20240215	102800	11228082410	5080	5070	5090	5050	2664
586	20240215	102700	11214570680	5080	5070	5080	5060	7337
587	20240215	102600	11177355470	5070	5090	5100	5060	5338
588	20240215	102500	11150266510	5090	5030	5090	5030	12662
589	20240215	102400	11086291200	5030	4985	5030	4985	8490
590	20240215	102300	11043784130	4995	5000	5000	4980	5839
591	20240215	102200	11014662475	5000	5020	5020	4970	3196
592	20240215	102100	10998680190	5020	4995	5020	4960	19611
593	20240215	102000	10901049585	4990	5030	5030	4975	29711
594	20240215	101900	10752543840	5030	5020	5040	5020	6438
595	20240215	101800	10720202840	5020	5030	5040	5020	7450
596	20240215	101700	10682745950	5040	5040	5040	5020	5780
597	20240215	101600	10653663710	5040	5050	5050	5010	5242
598	20240215	101500	10627311810	5050	5030	5050	5030	3631
599	20240215	101400	10609036550	5030	5040	5060	5020	10547
600	20240215	101300	10556006640	5040	5100	5110	5040	21171
601	20240215	101200	10448220360	5110	5090	5130	5080	4090
602	20240215	101100	10427358530	5090	5050	5090	5050	7770
603	20240215	101000	10387974870	5040	5030	5090	5020	8059
604	20240215	100900	10347323430	5050	5060	5060	5030	11102
605	20240215	100800	10291299620	5060	5160	5160	5050	21347
606	20240215	100700	10182589520	5130	5130	5150	5130	7121
607	20240215	100600	10146017780	5120	5130	5130	5100	11184
608	20240215	100500	10088780010	5130	5160	5160	5080	18775
609	20240215	100400	9992716320	5140	5090	5220	5070	36185
610	20240215	100300	9806694200	5070	5090	5100	5010	42967
611	20240215	100200	9589591550	5080	5150	5150	5070	23592
612	20240215	100100	9469337250	5150	5180	5190	5130	14475
613	20240215	100000	9394756680	5180	5180	5190	5060	62926
614	20240215	095900	9072867210	5190	5220	5220	5160	25297
615	20240215	095800	8941547690	5220	5250	5270	5190	16831
616	20240215	095700	8853744920	5240	5270	5290	5180	45236
617	20240215	095600	8617506540	5260	5330	5330	5260	41894
618	20240215	095500	8395255100	5330	5380	5380	5310	44458
619	20240215	095400	8157845000	5380	5270	5390	5260	51766
620	20240215	095300	7881059150	5280	5240	5340	5220	49589
621	20240215	095200	7618117830	5230	5210	5240	5180	37173
622	20240215	095100	7424420180	5210	5310	5340	5210	78406
623	20240215	095000	7011677470	5300	5350	5350	5300	59811
624	20240215	094900	6693363610	5350	5340	5410	5320	71950
625	20240215	094800	6307708920	5320	5420	5430	5320	75403
626	20240215	094700	5900708690	5440	5440	5440	5440	0
627	20240215	094600	5900708690	5440	5360	5440	5340	105016
628	20240215	094500	5333365130	5370	5260	5380	5230	116131
629	20240215	094400	4717264510	5280	5360	5380	5270	77298
630	20240215	094300	4305972340	5370	5220	5380	5220	159013
631	20240215	094200	3461924900	5220	5140	5280	5130	97728
632	20240215	094100	2951876700	5140	5210	5230	5110	53175
633	20240215	094000	2676938070	5230	5060	5270	5050	117339
634	20240215	093900	2069341230	5060	5020	5100	5000	51125
635	20240215	093800	1810906260	4990	4925	5030	4925	25274
636	20240215	093700	1685390150	4925	4895	4925	4890	11807
637	20240215	093600	1627427260	4890	4900	4920	4880	6986
638	20240215	093500	1593189090	4895	4825	4905	4825	8480
639	20240215	093400	1551993055	4830	4800	4830	4800	1620
640	20240215	093300	1544195265	4785	4770	4805	4760	10196
641	20240215	093200	1495395015	4755	4750	4765	4750	2044
642	20240215	093100	1485681325	4750	4765	4775	4750	3907
643	20240215	093000	1467038715	4750	4750	4755	4745	2661
644	20240215	092900	1454405315	4750	4775	4775	4740	469
645	20240215	092800	1452174370	4770	4765	4785	4735	1832
646	20240215	092700	1443462790	4775	4760	4775	4730	10762
647	20240215	092600	1392328255	4750	4765	4770	4750	4609
648	20240215	092500	1370389050	4765	4795	4795	4765	4381
649	20240215	092400	1349427165	4795	4770	4800	4750	7570
650	20240215	092300	1313383825	4765	4780	4780	4765	18570
651	20240215	092200	1224797465	4800	4830	4830	4785	33336
652	20240215	092100	1064683470	4830	4830	4830	4815	7876
653	20240215	092000	1026675430	4830	4835	4865	4815	5047
654	20240215	091900	1002291190	4835	4805	4835	4805	6051
655	20240215	091800	973128500	4810	4810	4820	4805	8629
656	20240215	091700	931640680	4810	4805	4815	4805	9226
657	20240215	091600	887302695	4805	4835	4835	4805	5052
658	20240215	091500	862986875	4835	4840	4840	4805	6902
659	20240215	091400	829708860	4845	4860	4865	4840	13776
660	20240215	091300	762830440	4855	4860	4875	4855	5612
661	20240215	091200	735551690	4880	4895	4895	4855	12682
662	20240215	091100	673851685	4880	4885	4905	4880	2489
663	20240215	091000	661688750	4875	4880	4885	4865	6452
664	20240215	090900	630235145	4880	4910	4910	4880	11559
665	20240215	090800	573609770	4915	4930	4930	4910	2992
666	20240215	090700	558874075	4930	4915	4940	4905	7957
667	20240215	090600	519673260	4915	4930	4945	4895	11907
668	20240215	090500	461184895	4930	4915	4945	4900	11035
669	20240215	090400	406818505	4900	4900	4925	4890	10307
670	20240215	090300	356189125	4900	4855	4925	4845	8624
671	20240215	090200	314089515	4860	4870	4885	4855	9697
672	20240215	090100	266894545	4870	4905	4915	4865	17160
673	20240215	090000	183100200	4915	4950	4955	4880	37069