KissMeData/037270/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191900	532544000	4250	4250	4250	4250	1312
3	20240215	191800	532544000	4250	4250	4250	4250	0
4	20240215	191700	532544000	4250	4250	4250	4250	0
5	20240215	191600	532544000	4250	4250	4250	4250	0
6	20240215	191500	532544000	4250	4250	4250	4250	0
7	20240215	191400	532544000	4250	4250	4250	4250	0
8	20240215	191300	532544000	4250	4250	4250	4250	0
9	20240215	191200	532544000	4250	4250	4250	4250	0
10	20240215	191100	532544000	4250	4250	4250	4250	0
11	20240215	191000	532544000	4250	4250	4250	4250	0
12	20240215	190900	532544000	4250	4250	4250	4250	0
13	20240215	190800	532544000	4250	4250	4250	4250	0
14	20240215	190700	532544000	4250	4250	4250	4250	0
15	20240215	190600	532544000	4250	4250	4250	4250	0
16	20240215	190500	532544000	4250	4250	4250	4250	0
17	20240215	190400	532544000	4250	4250	4250	4250	0
18	20240215	190300	532544000	4250	4250	4250	4250	0
19	20240215	190200	532544000	4250	4250	4250	4250	0
20	20240215	190100	532544000	4250	4250	4250	4250	0
21	20240215	190000	532544000	4250	4250	4250	4250	0
22	20240215	185900	532544000	4250	4250	4250	4250	0
23	20240215	185800	532544000	4250	4250	4250	4250	0
24	20240215	185700	532544000	4250	4250	4250	4250	0
25	20240215	185600	532544000	4250	4250	4250	4250	0
26	20240215	185500	532544000	4250	4250	4250	4250	0
27	20240215	185400	532544000	4250	4250	4250	4250	0
28	20240215	185300	532544000	4250	4250	4250	4250	0
29	20240215	185200	532544000	4250	4250	4250	4250	0
30	20240215	185100	532544000	4250	4250	4250	4250	0
31	20240215	185000	532544000	4250	4250	4250	4250	0
32	20240215	184900	532544000	4250	4250	4250	4250	1312
33	20240215	184800	532544000	4250	4250	4250	4250	0
34	20240215	184700	532544000	4250	4250	4250	4250	0
35	20240215	184600	532544000	4250	4250	4250	4250	0
36	20240215	184500	532544000	4250	4250	4250	4250	0
37	20240215	184400	532544000	4250	4250	4250	4250	0
38	20240215	184300	532544000	4250	4250	4250	4250	0
39	20240215	184200	532544000	4250	4250	4250	4250	0
40	20240215	184100	532544000	4250	4250	4250	4250	0
41	20240215	184000	532544000	4250	4250	4250	4250	0
42	20240215	183900	532544000	4250	4250	4250	4250	0
43	20240215	183800	532544000	4250	4250	4250	4250	0
44	20240215	183700	532544000	4250	4250	4250	4250	0
45	20240215	183600	532544000	4250	4250	4250	4250	0
46	20240215	183500	532544000	4250	4250	4250	4250	0
47	20240215	183400	532544000	4250	4250	4250	4250	0
48	20240215	183300	532544000	4250	4250	4250	4250	0
49	20240215	183200	532544000	4250	4250	4250	4250	0
50	20240215	183100	532544000	4250	4250	4250	4250	0
51	20240215	183000	532544000	4250	4250	4250	4250	0
52	20240215	182900	532544000	4250	4250	4250	4250	0
53	20240215	182800	532544000	4250	4250	4250	4250	0
54	20240215	182700	532544000	4250	4250	4250	4250	0
55	20240215	182600	532544000	4250	4250	4250	4250	0
56	20240215	182500	532544000	4250	4250	4250	4250	0
57	20240215	182400	532544000	4250	4250	4250	4250	0
58	20240215	182300	532544000	4250	4250	4250	4250	0
59	20240215	182200	532544000	4250	4250	4250	4250	0
60	20240215	182100	532544000	4250	4250	4250	4250	0
61	20240215	182000	532544000	4250	4250	4250	4250	0
62	20240215	181900	532544000	4250	4250	4250	4250	1312
63	20240215	181800	532544000	4250	4250	4250	4250	0
64	20240215	181700	532544000	4250	4250	4250	4250	0
65	20240215	181600	532544000	4250	4250	4250	4250	0
66	20240215	181500	532544000	4250	4250	4250	4250	0
67	20240215	181400	532544000	4250	4250	4250	4250	0
68	20240215	181300	532544000	4250	4250	4250	4250	0
69	20240215	181200	532544000	4250	4250	4250	4250	0
70	20240215	181100	532544000	4250	4250	4250	4250	0
71	20240215	181000	532544000	4250	4250	4250	4250	0
72	20240215	180900	532544000	4250	4250	4250	4250	0
73	20240215	180800	532544000	4250	4250	4250	4250	0
74	20240215	180700	532544000	4250	4250	4250	4250	0
75	20240215	180600	532544000	4250	4250	4250	4250	0
76	20240215	180500	532544000	4250	4250	4250	4250	0
77	20240215	180400	532544000	4250	4250	4250	4250	0
78	20240215	180300	532544000	4250	4250	4250	4250	0
79	20240215	180200	532544000	4250	4250	4250	4250	0
80	20240215	180100	532544000	4250	4250	4250	4250	0
81	20240215	180000	532544000	4250	4250	4250	4250	0
82	20240215	175900	532544000	4250	4250	4250	4250	0
83	20240215	175800	532544000	4250	4250	4250	4250	0
84	20240215	175700	532544000	4250	4250	4250	4250	0
85	20240215	175600	532544000	4250	4250	4250	4250	0
86	20240215	175500	532544000	4250	4250	4250	4250	0
87	20240215	175400	532544000	4250	4250	4250	4250	0
88	20240215	175300	532544000	4250	4250	4250	4250	0
89	20240215	175200	532544000	4250	4250	4250	4250	0
90	20240215	175100	532544000	4250	4250	4250	4250	0
91	20240215	175000	532544000	4250	4250	4250	4250	0
92	20240215	174900	532544000	4250	4250	4250	4250	1312
93	20240215	174800	532544000	4250	4250	4250	4250	0
94	20240215	174700	532544000	4250	4250	4250	4250	0
95	20240215	174600	532544000	4250	4250	4250	4250	0
96	20240215	174500	532544000	4250	4250	4250	4250	0
97	20240215	174400	532544000	4250	4250	4250	4250	0
98	20240215	174300	532544000	4250	4250	4250	4250	0
99	20240215	174200	532544000	4250	4250	4250	4250	0
100	20240215	174100	532544000	4250	4250	4250	4250	0
101	20240215	174000	532544000	4250	4250	4250	4250	0
102	20240215	173900	532544000	4250	4250	4250	4250	0
103	20240215	173800	532544000	4250	4250	4250	4250	0
104	20240215	173700	532544000	4250	4250	4250	4250	0
105	20240215	173600	532544000	4250	4250	4250	4250	0
106	20240215	173500	532544000	4250	4250	4250	4250	0
107	20240215	173400	532544000	4250	4250	4250	4250	0
108	20240215	173300	532544000	4250	4250	4250	4250	0
109	20240215	173200	532544000	4250	4250	4250	4250	0
110	20240215	173100	532544000	4250	4250	4250	4250	0
111	20240215	173000	532544000	4250	4250	4250	4250	0
112	20240215	172900	532544000	4250	4250	4250	4250	0
113	20240215	172800	532544000	4250	4250	4250	4250	0
114	20240215	172700	532544000	4250	4250	4250	4250	0
115	20240215	172600	532544000	4250	4250	4250	4250	0
116	20240215	172500	532544000	4250	4250	4250	4250	0
117	20240215	172400	532544000	4250	4250	4250	4250	0
118	20240215	172300	532544000	4250	4250	4250	4250	0
119	20240215	172200	532544000	4250	4250	4250	4250	0
120	20240215	172100	532544000	4250	4250	4250	4250	0
121	20240215	172000	532544000	4250	4250	4250	4250	0
122	20240215	171900	532544000	4250	4250	4250	4250	1312
123	20240215	171800	532544000	4250	4250	4250	4250	0
124	20240215	171700	532544000	4250	4250	4250	4250	0
125	20240215	171600	532544000	4250	4250	4250	4250	0
126	20240215	171500	532544000	4250	4250	4250	4250	0
127	20240215	171400	532544000	4250	4250	4250	4250	0
128	20240215	171300	532544000	4250	4250	4250	4250	0
129	20240215	171200	532544000	4250	4250	4250	4250	0
130	20240215	171100	532544000	4250	4250	4250	4250	0
131	20240215	171000	532544000	4250	4250	4250	4250	0
132	20240215	170900	532544000	4250	4250	4250	4250	0
133	20240215	170800	532544000	4250	4250	4250	4250	0
134	20240215	170700	532544000	4250	4250	4250	4250	0
135	20240215	170600	532544000	4250	4250	4250	4250	0
136	20240215	170500	532544000	4250	4250	4250	4250	0
137	20240215	170400	532544000	4250	4250	4250	4250	0
138	20240215	170300	532544000	4250	4250	4250	4250	0
139	20240215	170200	532544000	4250	4250	4250	4250	0
140	20240215	170100	532544000	4250	4250	4250	4250	0
141	20240215	170000	532544000	4250	4250	4250	4250	0
142	20240215	165900	532544000	4250	4250	4250	4250	0
143	20240215	165800	532544000	4250	4250	4250	4250	0
144	20240215	165700	532544000	4250	4250	4250	4250	0
145	20240215	165600	532544000	4250	4250	4250	4250	0
146	20240215	165500	532544000	4250	4250	4250	4250	0
147	20240215	165400	532544000	4250	4250	4250	4250	0
148	20240215	165300	532544000	4250	4250	4250	4250	0
149	20240215	165200	532544000	4250	4250	4250	4250	0
150	20240215	165100	532544000	4250	4250	4250	4250	0
151	20240215	165000	532544000	4250	4250	4250	4250	0
152	20240215	164900	532544000	4250	4250	4250	4250	1312
153	20240215	164800	532544000	4250	4250	4250	4250	0
154	20240215	164700	532544000	4250	4250	4250	4250	0
155	20240215	164600	532544000	4250	4250	4250	4250	0
156	20240215	164500	532544000	4250	4250	4250	4250	0
157	20240215	164400	532544000	4250	4250	4250	4250	0
158	20240215	164300	532544000	4250	4250	4250	4250	0
159	20240215	164200	532544000	4250	4250	4250	4250	0
160	20240215	164100	532544000	4250	4250	4250	4250	0
161	20240215	164000	532544000	4250	4250	4250	4250	0
162	20240215	163900	532544000	4250	4250	4250	4250	0
163	20240215	163800	532544000	4250	4250	4250	4250	0
164	20240215	163700	532544000	4250	4250	4250	4250	0
165	20240215	163600	532544000	4250	4250	4250	4250	0
166	20240215	163500	532544000	4250	4250	4250	4250	0
167	20240215	163400	532544000	4250	4250	4250	4250	0
168	20240215	163300	532544000	4250	4250	4250	4250	0
169	20240215	163200	532544000	4250	4250	4250	4250	0
170	20240215	163100	532544000	4250	4250	4250	4250	0
171	20240215	163000	532544000	4250	4250	4250	4250	0
172	20240215	162900	532544000	4250	4250	4250	4250	0
173	20240215	162800	532544000	4250	4250	4250	4250	0
174	20240215	162700	532544000	4250	4250	4250	4250	0
175	20240215	162600	532544000	4250	4250	4250	4250	0
176	20240215	162500	532544000	4250	4250	4250	4250	0
177	20240215	162400	532544000	4250	4250	4250	4250	0
178	20240215	162300	532544000	4250	4250	4250	4250	0
179	20240215	162200	532544000	4250	4250	4250	4250	0
180	20240215	162100	532544000	4250	4250	4250	4250	0
181	20240215	162000	532544000	4250	4250	4250	4250	0
182	20240215	161900	532544000	4250	4250	4250	4250	1312
183	20240215	161800	532544000	4250	4250	4250	4250	0
184	20240215	161700	532544000	4250	4250	4250	4250	0
185	20240215	161600	532544000	4250	4250	4250	4250	0
186	20240215	161500	532544000	4250	4250	4250	4250	0
187	20240215	161400	532544000	4250	4250	4250	4250	0
188	20240215	161300	532544000	4250	4250	4250	4250	0
189	20240215	161200	532544000	4250	4250	4250	4250	0
190	20240215	161100	532544000	4250	4250	4250	4250	0
191	20240215	161000	532544000	4250	4250	4250	4250	0
192	20240215	160900	532544000	4250	4250	4250	4250	0
193	20240215	160800	532544000	4250	4250	4250	4250	0
194	20240215	160700	532544000	4250	4250	4250	4250	0
195	20240215	160600	532544000	4250	4250	4250	4250	0
196	20240215	160500	532544000	4250	4250	4250	4250	0
197	20240215	160400	532544000	4250	4250	4250	4250	0
198	20240215	160300	532544000	4250	4250	4250	4250	0
199	20240215	160200	532544000	4250	4250	4250	4250	0
200	20240215	160100	532544000	4250	4250	4250	4250	0
201	20240215	160000	532544000	4250	4250	4250	4250	0
202	20240215	155900	532544000	4250	4250	4250	4250	0
203	20240215	155800	532544000	4250	4250	4250	4250	0
204	20240215	155700	532544000	4250	4250	4250	4250	0
205	20240215	155600	532544000	4250	4250	4250	4250	0
206	20240215	155500	532544000	4250	4250	4250	4250	0
207	20240215	155400	532544000	4250	4250	4250	4250	0
208	20240215	155300	532544000	4250	4250	4250	4250	0
209	20240215	155200	532544000	4250	4250	4250	4250	0
210	20240215	155100	532544000	4250	4250	4250	4250	0
211	20240215	155000	532544000	4250	4250	4250	4250	0
212	20240215	154900	532544000	4250	4250	4250	4250	1312
213	20240215	154800	532544000	4250	4250	4250	4250	0
214	20240215	154700	532544000	4250	4250	4250	4250	0
215	20240215	154600	532544000	4250	4250	4250	4250	0
216	20240215	154500	532544000	4250	4250	4250	4250	0
217	20240215	154400	532544000	4250	4250	4250	4250	0
218	20240215	154300	532544000	4250	4250	4250	4250	0
219	20240215	154200	532544000	4250	4250	4250	4250	0
220	20240215	154100	532544000	4250	4250	4250	4250	0
221	20240215	154000	532544000	4250	4250	4250	4250	0
222	20240215	153900	532544000	4250	4250	4250	4250	0
223	20240215	153800	532544000	4250	4250	4250	4250	0
224	20240215	153700	532544000	4250	4250	4250	4250	0
225	20240215	153600	532544000	4250	4250	4250	4250	0
226	20240215	153500	532544000	4250	4250	4250	4250	0
227	20240215	153400	532544000	4250	4250	4250	4250	0
228	20240215	153300	532544000	4250	4250	4250	4250	0
229	20240215	153200	532544000	4250	4250	4250	4250	0
230	20240215	153100	532544000	4250	4250	4250	4250	0
231	20240215	153000	532544000	4250	4250	4250	4250	1312
232	20240215	152900	526968000	4250	4250	4250	4250	0
233	20240215	152800	526968000	4250	4250	4250	4250	0
234	20240215	152700	526968000	4250	4250	4250	4250	0
235	20240215	152600	526968000	4250	4250	4250	4250	0
236	20240215	152500	526968000	4250	4250	4250	4250	0
237	20240215	152400	526968000	4250	4250	4250	4250	0
238	20240215	152300	526968000	4250	4250	4250	4250	0
239	20240215	152200	526968000	4250	4250	4250	4250	0
240	20240215	152100	526968000	4250	4250	4250	4250	0
241	20240215	152000	526968000	4250	4250	4250	4250	0
242	20240215	151900	526968000	4250	4245	4250	4235	185
243	20240215	151800	526183715	4250	4255	4255	4235	119
244	20240215	151700	525678865	4235	4235	4235	4230	599
245	20240215	151600	523142130	4235	4235	4235	4235	54
246	20240215	151500	522913440	4235	4235	4235	4235	2236
247	20240215	151400	513443980	4235	4240	4240	4235	166
248	20240215	151300	512740940	4235	4235	4235	4235	133
249	20240215	151200	512177685	4240	4240	4240	4240	15
250	20240215	151100	512114085	4240	4235	4240	4235	2010
251	20240215	151000	503601685	4240	4240	4240	4240	1
252	20240215	150900	503597445	4240	4240	4240	4240	117
253	20240215	150800	503101365	4240	4240	4240	4240	6
254	20240215	150700	503075925	4240	4240	4240	4240	200
255	20240215	150600	502227925	4250	4250	4250	4250	471
256	20240215	150500	500226175	4250	4245	4250	4245	149
257	20240215	150400	499593175	4250	4240	4250	4240	25
258	20240215	150300	499487045	4235	4235	4235	4235	3294
259	20240215	150200	485536955	4235	4235	4235	4235	10
260	20240215	150100	485494605	4240	4240	4240	4240	0
261	20240215	150000	485494605	4240	4240	4240	4240	5
262	20240215	145900	485473405	4240	4240	4240	4240	119
263	20240215	145800	484968845	4240	4240	4240	4240	49
264	20240215	145700	484761085	4240	4240	4240	4240	0
265	20240215	145600	484761085	4240	4235	4240	4235	1258
266	20240215	145500	479433395	4235	4240	4240	4235	259
267	20240215	145400	478335285	4240	4240	4240	4240	0
268	20240215	145300	478335285	4240	4240	4240	4240	2
269	20240215	145200	478326805	4240	4240	4240	4240	9
270	20240215	145100	478288645	4240	4240	4240	4240	0
271	20240215	145000	478288645	4240	4240	4240	4240	10
272	20240215	144900	478246245	4240	4240	4240	4240	1001
273	20240215	144800	474002005	4240	4240	4240	4240	0
274	20240215	144700	474002005	4240	4240	4240	4240	0
275	20240215	144600	474002005	4240	4240	4240	4240	161
276	20240215	144500	473319365	4240	4240	4240	4240	19
277	20240215	144400	473238805	4245	4245	4245	4245	0
278	20240215	144300	473238805	4245	4245	4245	4245	17
279	20240215	144200	473166640	4240	4240	4240	4240	700
280	20240215	144100	470198640	4245	4245	4245	4245	0
281	20240215	144000	470198640	4245	4245	4245	4245	10
282	20240215	143900	470156190	4245	4245	4245	4240	389
283	20240215	143800	468506730	4240	4240	4240	4240	0
284	20240215	143700	468506730	4240	4240	4240	4240	0
285	20240215	143600	468506730	4240	4245	4245	4240	205
286	20240215	143500	467637505	4245	4245	4245	4245	241
287	20240215	143400	466614460	4245	4245	4245	4245	0
288	20240215	143300	466614460	4245	4245	4245	4245	0
289	20240215	143200	466614460	4245	4245	4245	4245	117
290	20240215	143100	466117795	4245	4240	4245	4240	32
291	20240215	143000	465982110	4240	4240	4240	4240	18
292	20240215	142900	465905790	4245	4245	4245	4245	203
293	20240215	142800	465044055	4240	4240	4240	4240	50
294	20240215	142700	464832055	4245	4245	4245	4245	0
295	20240215	142600	464832055	4245	4245	4245	4245	0
296	20240215	142500	464832055	4245	4250	4250	4245	2
297	20240215	142400	464823560	4240	4240	4240	4240	0
298	20240215	142300	464823560	4240	4255	4255	4240	1001
299	20240215	142200	460579305	4240	4245	4245	4240	1711
300	20240215	142100	453321430	4245	4245	4245	4245	5
301	20240215	142000	453300205	4245	4245	4245	4245	0
302	20240215	141900	453300205	4245	4250	4250	4245	52
303	20240215	141800	453079455	4255	4255	4255	4255	0
304	20240215	141700	453079455	4255	4245	4255	4245	109
305	20240215	141600	452615750	4250	4250	4250	4250	69
306	20240215	141500	452322500	4255	4255	4255	4255	0
307	20240215	141400	452322500	4255	4255	4255	4255	0
308	20240215	141300	452322500	4255	4255	4255	4255	0
309	20240215	141200	452322500	4255	4255	4255	4255	0
310	20240215	141100	452322500	4255	4255	4255	4255	4
311	20240215	141000	452305480	4245	4245	4245	4245	0
312	20240215	140900	452305480	4245	4245	4255	4245	873
313	20240215	140800	448592195	4245	4250	4250	4245	546
314	20240215	140700	446271745	4250	4245	4250	4245	1128
315	20240215	140600	441483380	4250	4250	4250	4250	916
316	20240215	140500	437590380	4250	4250	4250	4250	0
317	20240215	140400	437590380	4250	4255	4255	4250	101
318	20240215	140300	437161125	4250	4245	4250	4245	33
319	20240215	140200	437020995	4250	4250	4250	4250	0
320	20240215	140100	437020995	4250	4250	4250	4250	470
321	20240215	140000	435023495	4250	4245	4250	4245	1077
322	20240215	135900	430449045	4245	4245	4245	4245	50
323	20240215	135800	430236795	4250	4250	4250	4250	2
324	20240215	135700	430228295	4250	4250	4250	4250	0
325	20240215	135600	430228295	4250	4250	4250	4250	500
326	20240215	135500	428103295	4245	4245	4245	4245	0
327	20240215	135400	428103295	4245	4245	4245	4245	235
328	20240215	135300	427105720	4245	4245	4250	4245	93
329	20240215	135200	426710920	4250	4250	4250	4250	0
330	20240215	135100	426710920	4250	4245	4250	4245	59
331	20240215	135000	426460440	4245	4245	4245	4245	0
332	20240215	134900	426460440	4245	4245	4245	4245	0
333	20240215	134800	426460440	4245	4245	4245	4245	163
334	20240215	134700	425768505	4250	4245	4250	4245	239
335	20240215	134600	424753930	4245	4245	4245	4245	0
336	20240215	134500	424753930	4245	4245	4250	4245	163
337	20240215	134400	424061880	4250	4250	4250	4250	0
338	20240215	134300	424061880	4250	4250	4250	4250	5
339	20240215	134200	424040630	4250	4250	4250	4250	0
340	20240215	134100	424040630	4250	4250	4250	4250	34
341	20240215	134000	423896130	4250	4250	4250	4250	0
342	20240215	133900	423896130	4250	4250	4250	4250	20
343	20240215	133800	423811130	4250	4250	4250	4250	100
344	20240215	133700	423386130	4250	4250	4250	4250	100
345	20240215	133600	422961130	4245	4250	4250	4245	236
346	20240215	133500	421959305	4250	4250	4250	4250	0
347	20240215	133400	421959305	4250	4245	4250	4245	153
348	20240215	133300	421309815	4245	4245	4245	4245	0
349	20240215	133200	421309815	4245	4245	4245	4245	5
350	20240215	133100	421288590	4245	4245	4245	4245	20
351	20240215	133000	421203690	4240	4240	4240	4240	0
352	20240215	132900	421203690	4240	4240	4250	4240	423
353	20240215	132800	419406110	4240	4240	4240	4240	0
354	20240215	132700	419406110	4240	4240	4240	4240	13
355	20240215	132600	419350990	4240	4240	4240	4240	0
356	20240215	132500	419350990	4240	4240	4240	4240	3
357	20240215	132400	419338270	4240	4255	4255	4240	102
358	20240215	132300	418905620	4255	4255	4255	4255	0
359	20240215	132200	418905620	4255	4240	4255	4240	176
360	20240215	132100	418157700	4240	4240	4240	4240	0
361	20240215	132000	418157700	4240	4240	4240	4240	39
362	20240215	131900	417992340	4250	4250	4250	4250	100
363	20240215	131800	417567340	4240	4245	4245	4240	76
364	20240215	131700	417245095	4245	4245	4245	4245	0
365	20240215	131600	417245095	4245	4245	4245	4245	0
366	20240215	131500	417245095	4245	4245	4245	4245	41
367	20240215	131400	417071050	4245	4245	4245	4245	175
368	20240215	131300	416328175	4250	4250	4250	4250	39
369	20240215	131200	416162425	4255	4255	4255	4255	0
370	20240215	131100	416162425	4255	4255	4255	4255	4
371	20240215	131000	416145405	4250	4250	4250	4250	0
372	20240215	130900	416145405	4250	4250	4250	4250	0
373	20240215	130800	416145405	4250	4250	4250	4250	19
374	20240215	130700	416064655	4250	4250	4250	4250	1
375	20240215	130600	416060405	4245	4245	4245	4245	210
376	20240215	130500	415168955	4245	4245	4245	4245	0
377	20240215	130400	415168955	4245	4245	4245	4245	111
378	20240215	130300	414697760	4255	4255	4255	4255	0
379	20240215	130200	414697760	4255	4255	4255	4255	0
380	20240215	130100	414697760	4255	4255	4255	4255	8
381	20240215	130000	414663720	4255	4255	4255	4255	0
382	20240215	125900	414663720	4255	4245	4255	4230	4001
383	20240215	125800	397705275	4255	4255	4255	4255	5
384	20240215	125700	397684000	4250	4250	4250	4250	7
385	20240215	125600	397654250	4260	4260	4260	4260	2
386	20240215	125500	397645730	4260	4260	4260	4260	0
387	20240215	125400	397645730	4260	4250	4260	4250	168
388	20240215	125300	396931460	4255	4255	4255	4255	128
389	20240215	125200	396386820	4255	4250	4255	4250	1042
390	20240215	125100	391955110	4255	4255	4255	4255	0
391	20240215	125000	391955110	4255	4255	4255	4255	10
392	20240215	124900	391912560	4255	4255	4255	4255	1
393	20240215	124800	391908305	4255	4255	4255	4255	101
394	20240215	124700	391478550	4255	4255	4255	4255	0
395	20240215	124600	391478550	4255	4255	4255	4255	12
396	20240215	124500	391427490	4255	4255	4255	4255	29
397	20240215	124400	391304095	4255	4255	4255	4255	205
398	20240215	124300	390431820	4250	4250	4250	4250	1366
399	20240215	124200	384626320	4255	4255	4255	4255	0
400	20240215	124100	384626320	4255	4245	4255	4245	1428
401	20240215	124000	378564440	4250	4255	4255	4250	117
402	20240215	123900	378067140	4255	4255	4255	4255	2
403	20240215	123800	378058630	4250	4250	4250	4250	1
404	20240215	123700	378054380	4255	4255	4255	4255	5
405	20240215	123600	378033105	4250	4250	4250	4250	482
406	20240215	123500	375984605	4255	4255	4255	4255	10
407	20240215	123400	375942055	4255	4255	4255	4255	0
408	20240215	123300	375942055	4255	4250	4255	4250	301
409	20240215	123200	374662800	4250	4250	4250	4250	26
410	20240215	123100	374552300	4250	4250	4250	4250	360
411	20240215	123000	373022300	4255	4260	4260	4255	32
412	20240215	122900	372886090	4260	4260	4260	4260	0
413	20240215	122800	372886090	4260	4250	4260	4250	311
414	20240215	122700	371564230	4250	4250	4250	4250	0
415	20240215	122600	371564230	4250	4250	4250	4250	0
416	20240215	122500	371564230	4250	4250	4250	4250	800
417	20240215	122400	368164230	4260	4260	4260	4260	0
418	20240215	122300	368164230	4260	4260	4260	4260	0
419	20240215	122200	368164230	4260	4260	4260	4260	1
420	20240215	122100	368159970	4255	4255	4255	4255	50
421	20240215	122000	367947220	4260	4245	4260	4245	9
422	20240215	121900	367908955	4245	4250	4250	4245	2603
423	20240215	121800	356855590	4260	4260	4260	4260	0
424	20240215	121700	356855590	4260	4260	4260	4250	15
425	20240215	121600	356791770	4260	4260	4260	4260	3
426	20240215	121500	356778990	4260	4260	4260	4260	0
427	20240215	121400	356778990	4260	4260	4260	4260	5
428	20240215	121300	356757690	4260	4260	4260	4260	1
429	20240215	121200	356753430	4250	4250	4250	4250	16
430	20240215	121100	356685430	4250	4250	4250	4250	154
431	20240215	121000	356030930	4260	4260	4260	4260	1
432	20240215	120900	356026670	4255	4255	4255	4255	63
433	20240215	120800	355758605	4260	4260	4260	4260	20
434	20240215	120700	355673405	4260	4255	4260	4255	96
435	20240215	120600	355264635	4255	4260	4260	4255	4
436	20240215	120500	355247600	4260	4260	4260	4260	320
437	20240215	120400	353884400	4260	4260	4260	4260	0
438	20240215	120300	353884400	4260	4260	4260	4260	0
439	20240215	120200	353884400	4260	4250	4260	4250	54
440	20240215	120100	353654860	4250	4250	4250	4250	1
441	20240215	120000	353650610	4250	4250	4250	4250	101
442	20240215	115900	353221360	4250	4250	4250	4250	0
443	20240215	115800	353221360	4250	4250	4250	4250	0
444	20240215	115700	353221360	4250	4250	4250	4250	350
445	20240215	115600	351733860	4250	4250	4250	4250	0
446	20240215	115500	351733860	4250	4250	4250	4250	1
447	20240215	115400	351729610	4250	4250	4250	4250	42
448	20240215	115300	351551110	4250	4250	4250	4250	0
449	20240215	115200	351551110	4250	4250	4250	4250	0
450	20240215	115100	351551110	4250	4260	4260	4250	630
451	20240215	115000	348872585	4260	4260	4260	4260	0
452	20240215	114900	348872585	4260	4260	4260	4260	54
453	20240215	114800	348642545	4260	4260	4260	4260	7
454	20240215	114700	348612725	4255	4255	4255	4255	0
455	20240215	114600	348612725	4255	4255	4255	4255	1
456	20240215	114500	348608470	4260	4260	4260	4260	0
457	20240215	114400	348608470	4260	4260	4260	4260	30
458	20240215	114300	348480670	4250	4255	4255	4250	1455
459	20240215	114200	342295870	4260	4260	4260	4260	0
460	20240215	114100	342295870	4260	4260	4260	4260	11
461	20240215	114000	342249010	4265	4265	4265	4265	1
462	20240215	113900	342244745	4265	4265	4265	4265	0
463	20240215	113800	342244745	4265	4265	4265	4265	0
464	20240215	113700	342244745	4265	4265	4265	4265	0
465	20240215	113600	342244745	4265	4265	4265	4265	75
466	20240215	113500	341924870	4255	4255	4255	4255	0
467	20240215	113400	341924870	4255	4255	4255	4255	440
468	20240215	113300	340052670	4265	4265	4265	4265	0
469	20240215	113200	340052670	4265	4265	4265	4265	0
470	20240215	113100	340052670	4265	4265	4265	4265	0
471	20240215	113000	340052670	4265	4265	4265	4265	0
472	20240215	112900	340052670	4265	4265	4265	4265	0
473	20240215	112800	340052670	4265	4265	4265	4265	65
474	20240215	112700	339775445	4265	4265	4265	4265	0
475	20240215	112600	339775445	4265	4265	4265	4265	0
476	20240215	112500	339775445	4265	4265	4265	4265	1
477	20240215	112400	339771180	4265	4265	4265	4265	0
478	20240215	112300	339771180	4265	4265	4265	4265	704
479	20240215	112200	336768620	4260	4260	4260	4250	6001
480	20240215	112100	311233345	4260	4260	4260	4260	0
481	20240215	112000	311233345	4260	4260	4260	4260	163
482	20240215	111900	310538965	4265	4265	4265	4265	81
483	20240215	111800	310193500	4270	4270	4270	4270	665
484	20240215	111700	307353950	4260	4260	4260	4260	23
485	20240215	111600	307255970	4270	4270	4270	4270	2
486	20240215	111500	307247430	4270	4270	4270	4270	0
487	20240215	111400	307247430	4270	4260	4270	4260	3547
488	20240215	111300	292137180	4270	4270	4270	4270	0
489	20240215	111200	292137180	4270	4265	4270	4265	2033
490	20240215	111100	283466430	4265	4265	4265	4265	250
491	20240215	111000	282400180	4265	4275	4275	4265	777
492	20240215	110900	279086265	4275	4270	4275	4270	726
493	20240215	110800	275986240	4270	4270	4270	4270	0
494	20240215	110700	275986240	4270	4275	4275	4270	242
495	20240215	110600	274952800	4275	4275	4275	4275	3
496	20240215	110500	274939975	4270	4270	4270	4270	133
497	20240215	110400	274372065	4270	4270	4270	4270	98
498	20240215	110300	273953605	4270	4270	4270	4270	4
499	20240215	110200	273936525	4270	4270	4270	4270	130
500	20240215	110100	273381425	4275	4270	4275	4270	3
501	20240215	110000	273368605	4275	4275	4275	4275	0
502	20240215	105900	273368605	4275	4270	4275	4270	38
503	20240215	105800	273206340	4270	4270	4275	4270	981
504	20240215	105700	269017405	4275	4270	4275	4270	604
505	20240215	105600	266438305	4275	4270	4275	4270	155
506	20240215	105500	265776430	4270	4270	4270	4270	768
507	20240215	105400	262497070	4275	4275	4275	4275	0
508	20240215	105300	262497070	4275	4275	4275	4275	0
509	20240215	105200	262497070	4275	4275	4275	4275	2
510	20240215	105100	262488520	4270	4270	4270	4270	101
511	20240215	105000	262057250	4275	4270	4275	4270	437
512	20240215	104900	260189175	4275	4275	4275	4275	0
513	20240215	104800	260189175	4275	4275	4275	4275	0
514	20240215	104700	260189175	4275	4270	4275	4270	10
515	20240215	104600	260146435	4275	4270	4275	4270	90
516	20240215	104500	259761935	4270	4270	4270	4265	2528
517	20240215	104400	248969665	4270	4270	4270	4270	0
518	20240215	104300	248969665	4270	4270	4270	4270	435
519	20240215	104200	247112215	4270	4265	4270	4265	124
520	20240215	104100	246583235	4270	4270	4270	4270	222
521	20240215	104000	245635295	4270	4270	4270	4270	145
522	20240215	103900	245016145	4270	4270	4270	4270	0
523	20240215	103800	245016145	4270	4270	4270	4270	151
524	20240215	103700	244371375	4270	4270	4270	4270	0
525	20240215	103600	244371375	4270	4270	4270	4270	870
526	20240215	103500	240656475	4270	4275	4275	4270	707
527	20240215	103400	237637575	4270	4270	4270	4270	1984
528	20240215	103300	229165895	4270	4260	4270	4260	4043
529	20240215	103200	211922530	4260	4265	4265	4260	10
530	20240215	103100	211879905	4265	4265	4265	4265	2
531	20240215	103000	211871375	4260	4265	4265	4260	28
532	20240215	102900	211751970	4265	4260	4265	4260	500
533	20240215	102800	209621720	4265	4265	4265	4265	500
534	20240215	102700	207489220	4265	4265	4265	4265	0
535	20240215	102600	207489220	4265	4265	4265	4265	25
536	20240215	102500	207382595	4265	4265	4265	4265	501
537	20240215	102400	205245830	4260	4260	4260	4260	500
538	20240215	102300	203115830	4255	4255	4255	4255	0
539	20240215	102200	203115830	4255	4255	4260	4255	226
540	20240215	102100	202154125	4260	4260	4260	4260	20
541	20240215	102000	202068925	4265	4265	4265	4265	0
542	20240215	101900	202068925	4265	4255	4265	4255	570
543	20240215	101800	199643525	4255	4255	4255	4255	5
544	20240215	101700	199622250	4260	4255	4260	4255	252
545	20240215	101600	198548765	4260	4265	4265	4260	205
546	20240215	101500	197675455	4265	4265	4265	4265	0
547	20240215	101400	197675455	4265	4260	4265	4260	113
548	20240215	101300	197194050	4260	4260	4260	4260	183
549	20240215	101200	196414470	4265	4265	4265	4265	0
550	20240215	101100	196414470	4265	4265	4265	4265	0
551	20240215	101000	196414470	4265	4265	4265	4265	146
552	20240215	100900	195791780	4265	4270	4270	4265	629
553	20240215	100800	193109070	4270	4270	4270	4270	10
554	20240215	100700	193066370	4270	4270	4270	4265	798
555	20240215	100600	189658935	4270	4265	4270	4265	1385
556	20240215	100500	183751900	4265	4260	4265	4260	564
557	20240215	100400	181349190	4260	4260	4260	4260	0
558	20240215	100300	181349190	4260	4260	4260	4260	10
559	20240215	100200	181306590	4260	4260	4260	4260	44
560	20240215	100100	181119150	4260	4260	4260	4260	45
561	20240215	100000	180927450	4260	4260	4260	4250	816
562	20240215	095900	177457155	4255	4255	4255	4255	1010
563	20240215	095800	173159605	4260	4260	4260	4260	5
564	20240215	095700	173138305	4255	4255	4255	4255	96
565	20240215	095600	172729825	4260	4255	4260	4255	7
566	20240215	095500	172700015	4260	4260	4260	4260	5
567	20240215	095400	172678715	4255	4255	4255	4255	2
568	20240215	095300	172670205	4260	4260	4260	4260	94
569	20240215	095200	172269765	4260	4255	4260	4255	391
570	20240215	095100	170604605	4260	4260	4260	4260	64
571	20240215	095000	170331965	4260	4260	4260	4260	344
572	20240215	094900	168866525	4260	4255	4260	4255	1016
573	20240215	094800	164542865	4260	4260	4260	4255	6
574	20240215	094700	164517315	4260	4260	4260	4260	0
575	20240215	094600	164517315	4260	4255	4260	4255	1334
576	20240215	094500	158835225	4255	4265	4265	4255	257
577	20240215	094400	157741620	4265	4255	4265	4255	903
578	20240215	094300	153897340	4260	4260	4260	4260	92
579	20240215	094200	153505420	4265	4260	4265	4260	1010
580	20240215	094100	149197880	4265	4260	4265	4260	1006
581	20240215	094000	144912315	4250	4260	4260	4250	37
582	20240215	093900	144755055	4250	4250	4255	4250	423
583	20240215	093800	142957300	4250	4255	4255	4250	1018
584	20240215	093700	138630790	4255	4260	4260	4250	37
585	20240215	093600	138473475	4260	4260	4260	4260	441
586	20240215	093500	136594815	4260	4260	4260	4260	2
587	20240215	093400	136586295	4260	4265	4265	4245	9
588	20240215	093300	136547975	4265	4265	4265	4265	29
589	20240215	093200	136424290	4265	4265	4265	4265	8
590	20240215	093100	136390170	4265	4265	4265	4245	12
591	20240215	093000	136339035	4265	4255	4265	4255	112
592	20240215	092900	135861765	4240	4250	4255	4240	1403
593	20240215	092800	129906020	4250	4250	4250	4250	5
594	20240215	092700	129884770	4245	4250	4250	4245	3602
595	20240215	092600	114576275	4250	4250	4250	4250	100
596	20240215	092500	114151275	4250	4260	4260	4250	4477
597	20240215	092400	95082790	4265	4270	4270	4260	136
598	20240215	092300	94502400	4270	4260	4270	4260	103
599	20240215	092200	94063610	4270	4265	4270	4260	1455
600	20240215	092100	87860555	4260	4260	4260	4260	100
601	20240215	092000	87434555	4260	4270	4270	4260	19
602	20240215	091900	87353595	4265	4265	4265	4265	18
603	20240215	091800	87276825	4265	4250	4265	4250	1505
604	20240215	091700	80859500	4250	4255	4265	4250	4
605	20240215	091600	80842470	4250	4260	4260	4250	2210
606	20240215	091500	71427880	4260	4260	4260	4255	124
607	20240215	091400	70899955	4260	4255	4260	4255	53
608	20240215	091300	70674435	4255	4250	4255	4250	321
609	20240215	091200	69310160	4240	4240	4250	4240	723
610	20240215	091100	66243395	4245	4245	4245	4245	12
611	20240215	091000	66192455	4225	4250	4250	4225	54
612	20240215	090900	65963005	4250	4250	4250	4250	15
613	20240215	090800	65899255	4225	4235	4260	4225	829
614	20240215	090700	62379680	4230	4230	4230	4205	5155
615	20240215	090600	40641210	4230	4230	4230	4225	887
616	20240215	090500	36889205	4220	4230	4230	4220	2535
617	20240215	090400	26175030	4230	4230	4230	4230	494
618	20240215	090300	24085410	4235	4240	4240	4235	382
619	20240215	090200	22466495	4250	4255	4260	4250	363
620	20240215	090100	20923105	4265	4265	4265	4255	2338
621	20240215	090000	10968560	4265	4270	4270	4265	2569