KissMeData/015860/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190000	485718360	4080	4080	4080	4080	1482
3	20240215	185900	485718360	4080	4080	4080	4080	0
4	20240215	185800	485718360	4080	4080	4080	4080	0
5	20240215	185700	485718360	4080	4080	4080	4080	0
6	20240215	185600	485718360	4080	4080	4080	4080	0
7	20240215	185500	485718360	4080	4080	4080	4080	0
8	20240215	185400	485718360	4080	4080	4080	4080	0
9	20240215	185300	485718360	4080	4080	4080	4080	0
10	20240215	185200	485718360	4080	4080	4080	4080	0
11	20240215	185100	485718360	4080	4080	4080	4080	0
12	20240215	185000	485718360	4080	4080	4080	4080	0
13	20240215	184900	485718360	4080	4080	4080	4080	0
14	20240215	184800	485718360	4080	4080	4080	4080	0
15	20240215	184700	485718360	4080	4080	4080	4080	0
16	20240215	184600	485718360	4080	4080	4080	4080	0
17	20240215	184500	485718360	4080	4080	4080	4080	0
18	20240215	184400	485718360	4080	4080	4080	4080	0
19	20240215	184300	485718360	4080	4080	4080	4080	0
20	20240215	184200	485718360	4080	4080	4080	4080	0
21	20240215	184100	485718360	4080	4080	4080	4080	0
22	20240215	184000	485718360	4080	4080	4080	4080	0
23	20240215	183900	485718360	4080	4080	4080	4080	0
24	20240215	183800	485718360	4080	4080	4080	4080	0
25	20240215	183700	485718360	4080	4080	4080	4080	0
26	20240215	183600	485718360	4080	4080	4080	4080	0
27	20240215	183500	485718360	4080	4080	4080	4080	0
28	20240215	183400	485718360	4080	4080	4080	4080	0
29	20240215	183300	485718360	4080	4080	4080	4080	0
30	20240215	183200	485718360	4080	4080	4080	4080	0
31	20240215	183100	485718360	4080	4080	4080	4080	0
32	20240215	183000	485718360	4080	4080	4080	4080	1482
33	20240215	182900	485718360	4080	4080	4080	4080	0
34	20240215	182800	485718360	4080	4080	4080	4080	0
35	20240215	182700	485718360	4080	4080	4080	4080	0
36	20240215	182600	485718360	4080	4080	4080	4080	0
37	20240215	182500	485718360	4080	4080	4080	4080	0
38	20240215	182400	485718360	4080	4080	4080	4080	0
39	20240215	182300	485718360	4080	4080	4080	4080	0
40	20240215	182200	485718360	4080	4080	4080	4080	0
41	20240215	182100	485718360	4080	4080	4080	4080	0
42	20240215	182000	485718360	4080	4080	4080	4080	0
43	20240215	181900	485718360	4080	4080	4080	4080	0
44	20240215	181800	485718360	4080	4080	4080	4080	0
45	20240215	181700	485718360	4080	4080	4080	4080	0
46	20240215	181600	485718360	4080	4080	4080	4080	0
47	20240215	181500	485718360	4080	4080	4080	4080	0
48	20240215	181400	485718360	4080	4080	4080	4080	0
49	20240215	181300	485718360	4080	4080	4080	4080	0
50	20240215	181200	485718360	4080	4080	4080	4080	0
51	20240215	181100	485718360	4080	4080	4080	4080	0
52	20240215	181000	485718360	4080	4080	4080	4080	0
53	20240215	180900	485718360	4080	4080	4080	4080	0
54	20240215	180800	485718360	4080	4080	4080	4080	0
55	20240215	180700	485718360	4080	4080	4080	4080	0
56	20240215	180600	485718360	4080	4080	4080	4080	0
57	20240215	180500	485718360	4080	4080	4080	4080	0
58	20240215	180400	485718360	4080	4080	4080	4080	0
59	20240215	180300	485718360	4080	4080	4080	4080	0
60	20240215	180200	485718360	4080	4080	4080	4080	0
61	20240215	180100	485718360	4080	4080	4080	4080	0
62	20240215	180000	485718360	4080	4080	4080	4080	1482
63	20240215	175900	485718360	4080	4080	4080	4080	0
64	20240215	175800	485718360	4080	4080	4080	4080	0
65	20240215	175700	485718360	4080	4080	4080	4080	0
66	20240215	175600	485718360	4080	4080	4080	4080	0
67	20240215	175500	485718360	4080	4080	4080	4080	0
68	20240215	175400	485718360	4080	4080	4080	4080	0
69	20240215	175300	485718360	4080	4080	4080	4080	0
70	20240215	175200	485718360	4080	4080	4080	4080	0
71	20240215	175100	485718360	4080	4080	4080	4080	0
72	20240215	175000	485718360	4080	4080	4080	4080	0
73	20240215	174900	485718360	4080	4080	4080	4080	0
74	20240215	174800	485718360	4080	4080	4080	4080	0
75	20240215	174700	485718360	4080	4080	4080	4080	0
76	20240215	174600	485718360	4080	4080	4080	4080	0
77	20240215	174500	485718360	4080	4080	4080	4080	0
78	20240215	174400	485718360	4080	4080	4080	4080	0
79	20240215	174300	485718360	4080	4080	4080	4080	0
80	20240215	174200	485718360	4080	4080	4080	4080	0
81	20240215	174100	485718360	4080	4080	4080	4080	0
82	20240215	174000	485718360	4080	4080	4080	4080	0
83	20240215	173900	485718360	4080	4080	4080	4080	0
84	20240215	173800	485718360	4080	4080	4080	4080	0
85	20240215	173700	485718360	4080	4080	4080	4080	0
86	20240215	173600	485718360	4080	4080	4080	4080	0
87	20240215	173500	485718360	4080	4080	4080	4080	0
88	20240215	173400	485718360	4080	4080	4080	4080	0
89	20240215	173300	485718360	4080	4080	4080	4080	0
90	20240215	173200	485718360	4080	4080	4080	4080	0
91	20240215	173100	485718360	4080	4080	4080	4080	0
92	20240215	173000	485718360	4080	4080	4080	4080	1482
93	20240215	172900	485718360	4080	4080	4080	4080	0
94	20240215	172800	485718360	4080	4080	4080	4080	0
95	20240215	172700	485718360	4080	4080	4080	4080	0
96	20240215	172600	485718360	4080	4080	4080	4080	0
97	20240215	172500	485718360	4080	4080	4080	4080	0
98	20240215	172400	485718360	4080	4080	4080	4080	0
99	20240215	172300	485718360	4080	4080	4080	4080	0
100	20240215	172200	485718360	4080	4080	4080	4080	0
101	20240215	172100	485718360	4080	4080	4080	4080	0
102	20240215	172000	485718360	4080	4080	4080	4080	0
103	20240215	171900	485718360	4080	4080	4080	4080	0
104	20240215	171800	485718360	4080	4080	4080	4080	0
105	20240215	171700	485718360	4080	4080	4080	4080	0
106	20240215	171600	485718360	4080	4080	4080	4080	0
107	20240215	171500	485718360	4080	4080	4080	4080	0
108	20240215	171400	485718360	4080	4080	4080	4080	0
109	20240215	171300	485718360	4080	4080	4080	4080	0
110	20240215	171200	485718360	4080	4080	4080	4080	0
111	20240215	171100	485718360	4080	4080	4080	4080	0
112	20240215	171000	485718360	4080	4080	4080	4080	0
113	20240215	170900	485718360	4080	4080	4080	4080	0
114	20240215	170800	485718360	4080	4080	4080	4080	0
115	20240215	170700	485718360	4080	4080	4080	4080	0
116	20240215	170600	485718360	4080	4080	4080	4080	0
117	20240215	170500	485718360	4080	4080	4080	4080	0
118	20240215	170400	485718360	4080	4080	4080	4080	0
119	20240215	170300	485718360	4080	4080	4080	4080	0
120	20240215	170200	485718360	4080	4080	4080	4080	0
121	20240215	170100	485718360	4080	4080	4080	4080	0
122	20240215	170000	485718360	4080	4080	4080	4080	1482
123	20240215	165900	485718360	4080	4080	4080	4080	0
124	20240215	165800	485718360	4080	4080	4080	4080	0
125	20240215	165700	485718360	4080	4080	4080	4080	0
126	20240215	165600	485718360	4080	4080	4080	4080	0
127	20240215	165500	485718360	4080	4080	4080	4080	0
128	20240215	165400	485718360	4080	4080	4080	4080	0
129	20240215	165300	485718360	4080	4080	4080	4080	0
130	20240215	165200	485718360	4080	4080	4080	4080	0
131	20240215	165100	485718360	4080	4080	4080	4080	0
132	20240215	165000	485718360	4080	4080	4080	4080	0
133	20240215	164900	485718360	4080	4080	4080	4080	0
134	20240215	164800	485718360	4080	4080	4080	4080	0
135	20240215	164700	485718360	4080	4080	4080	4080	0
136	20240215	164600	485718360	4080	4080	4080	4080	0
137	20240215	164500	485718360	4080	4080	4080	4080	0
138	20240215	164400	485718360	4080	4080	4080	4080	0
139	20240215	164300	485718360	4080	4080	4080	4080	0
140	20240215	164200	485718360	4080	4080	4080	4080	0
141	20240215	164100	485718360	4080	4080	4080	4080	0
142	20240215	164000	485718360	4080	4080	4080	4080	0
143	20240215	163900	485718360	4080	4080	4080	4080	0
144	20240215	163800	485718360	4080	4080	4080	4080	0
145	20240215	163700	485718360	4080	4080	4080	4080	0
146	20240215	163600	485718360	4080	4080	4080	4080	0
147	20240215	163500	485718360	4080	4080	4080	4080	0
148	20240215	163400	485718360	4080	4080	4080	4080	0
149	20240215	163300	485718360	4080	4080	4080	4080	0
150	20240215	163200	485718360	4080	4080	4080	4080	0
151	20240215	163100	485718360	4080	4080	4080	4080	0
152	20240215	163000	485718360	4080	4080	4080	4080	1482
153	20240215	162900	485718360	4080	4080	4080	4080	0
154	20240215	162800	485718360	4080	4080	4080	4080	0
155	20240215	162700	485718360	4080	4080	4080	4080	0
156	20240215	162600	485718360	4080	4080	4080	4080	0
157	20240215	162500	485718360	4080	4080	4080	4080	0
158	20240215	162400	485718360	4080	4080	4080	4080	0
159	20240215	162300	485718360	4080	4080	4080	4080	0
160	20240215	162200	485718360	4080	4080	4080	4080	0
161	20240215	162100	485718360	4080	4080	4080	4080	0
162	20240215	162000	485718360	4080	4080	4080	4080	0
163	20240215	161900	485718360	4080	4080	4080	4080	0
164	20240215	161800	485718360	4080	4080	4080	4080	0
165	20240215	161700	485718360	4080	4080	4080	4080	0
166	20240215	161600	485718360	4080	4080	4080	4080	0
167	20240215	161500	485718360	4080	4080	4080	4080	0
168	20240215	161400	485718360	4080	4080	4080	4080	0
169	20240215	161300	485718360	4080	4080	4080	4080	0
170	20240215	161200	485718360	4080	4080	4080	4080	0
171	20240215	161100	485718360	4080	4080	4080	4080	0
172	20240215	161000	485718360	4080	4080	4080	4080	0
173	20240215	160900	485718360	4080	4080	4080	4080	0
174	20240215	160800	485718360	4080	4080	4080	4080	0
175	20240215	160700	485718360	4080	4080	4080	4080	0
176	20240215	160600	485718360	4080	4080	4080	4080	0
177	20240215	160500	485718360	4080	4080	4080	4080	0
178	20240215	160400	485718360	4080	4080	4080	4080	0
179	20240215	160300	485718360	4080	4080	4080	4080	0
180	20240215	160200	485718360	4080	4080	4080	4080	0
181	20240215	160100	485718360	4080	4080	4080	4080	0
182	20240215	160000	485718360	4080	4080	4080	4080	1482
183	20240215	155900	485718360	4080	4080	4080	4080	0
184	20240215	155800	485718360	4080	4080	4080	4080	0
185	20240215	155700	485718360	4080	4080	4080	4080	0
186	20240215	155600	485718360	4080	4080	4080	4080	0
187	20240215	155500	485718360	4080	4080	4080	4080	0
188	20240215	155400	485718360	4080	4080	4080	4080	0
189	20240215	155300	485718360	4080	4080	4080	4080	0
190	20240215	155200	485718360	4080	4080	4080	4080	0
191	20240215	155100	485718360	4080	4080	4080	4080	0
192	20240215	155000	485718360	4080	4080	4080	4080	0
193	20240215	154900	485718360	4080	4080	4080	4080	0
194	20240215	154800	485718360	4080	4080	4080	4080	0
195	20240215	154700	485718360	4080	4080	4080	4080	0
196	20240215	154600	485718360	4080	4080	4080	4080	0
197	20240215	154500	485718360	4080	4080	4080	4080	0
198	20240215	154400	485718360	4080	4080	4080	4080	0
199	20240215	154300	485718360	4080	4080	4080	4080	0
200	20240215	154200	485718360	4080	4080	4080	4080	0
201	20240215	154100	485718360	4080	4080	4080	4080	0
202	20240215	154000	485718360	4080	4080	4080	4080	0
203	20240215	153900	485718360	4080	4080	4080	4080	0
204	20240215	153800	485718360	4080	4080	4080	4080	0
205	20240215	153700	485718360	4080	4080	4080	4080	0
206	20240215	153600	485718360	4080	4080	4080	4080	0
207	20240215	153500	485718360	4080	4080	4080	4080	0
208	20240215	153400	485718360	4080	4080	4080	4080	0
209	20240215	153300	485718360	4080	4080	4080	4080	0
210	20240215	153200	485718360	4080	4080	4080	4080	0
211	20240215	153100	485718360	4080	4080	4080	4080	0
212	20240215	153000	485718360	4080	4080	4080	4080	2964
213	20240215	152900	479671800	4070	4070	4070	4070	0
214	20240215	152800	479671800	4070	4070	4070	4070	0
215	20240215	152700	479671800	4070	4070	4070	4070	0
216	20240215	152600	479671800	4070	4070	4070	4070	0
217	20240215	152500	479671800	4070	4070	4070	4070	0
218	20240215	152400	479671800	4070	4070	4070	4070	0
219	20240215	152300	479671800	4070	4070	4070	4070	0
220	20240215	152200	479671800	4070	4070	4070	4070	0
221	20240215	152100	479671800	4070	4070	4070	4070	0
222	20240215	152000	479671800	4070	4070	4070	4070	0
223	20240215	151900	479671800	4070	4070	4075	4065	226
224	20240215	151800	478752715	4065	4080	4080	4065	1597
225	20240215	151700	472253760	4070	4070	4070	4070	109
226	20240215	151600	471810130	4070	4070	4070	4070	299
227	20240215	151500	470593200	4070	4070	4070	4070	1676
228	20240215	151400	463771880	4075	4075	4075	4070	651
229	20240215	151300	461119655	4075	4075	4075	4075	63
230	20240215	151200	460862930	4080	4080	4080	4080	1
231	20240215	151100	460858850	4075	4075	4075	4075	116
232	20240215	151000	460386150	4075	4080	4080	4075	229
233	20240215	150900	459452270	4080	4085	4085	4080	250
234	20240215	150800	458432250	4085	4090	4090	4085	20
235	20240215	150700	458350535	4085	4075	4085	4070	1275
236	20240215	150600	453161155	4075	4075	4080	4070	1829
237	20240215	150500	445709235	4080	4085	4085	4075	6294
238	20240215	150400	420028740	4085	4085	4085	4085	69
239	20240215	150300	419746875	4095	4100	4100	4095	259
240	20240215	150200	418686020	4100	4095	4100	4095	53
241	20240215	150100	418468970	4095	4095	4095	4095	376
242	20240215	150000	416929250	4100	4100	4100	4100	102
243	20240215	145900	416511050	4100	4095	4100	4095	704
244	20240215	145800	413628120	4095	4085	4095	4085	2421
245	20240215	145700	403725355	4085	4090	4090	4085	157
246	20240215	145600	403083380	4090	4085	4090	4085	58
247	20240215	145500	402846200	4090	4090	4090	4090	0
248	20240215	145400	402846200	4090	4090	4090	4090	57
249	20240215	145300	402613070	4085	4095	4095	4085	608
250	20240215	145200	400128750	4095	4095	4095	4095	20
251	20240215	145100	400046850	4095	4085	4095	4085	117
252	20240215	145000	399568145	4085	4085	4085	4085	10
253	20240215	144900	399527295	4085	4085	4085	4085	50
254	20240215	144800	399323045	4100	4090	4100	4085	357
255	20240215	144700	397860985	4100	4100	4100	4100	0
256	20240215	144600	397860985	4100	4100	4100	4100	0
257	20240215	144500	397860985	4100	4100	4100	4100	0
258	20240215	144400	397860985	4100	4090	4100	4085	1096
259	20240215	144300	393378810	4090	4090	4090	4090	54
260	20240215	144200	393157950	4100	4100	4100	4100	0
261	20240215	144100	393157950	4100	4100	4100	4100	264
262	20240215	144000	392075550	4100	4090	4105	4090	934
263	20240215	143900	388249670	4090	4115	4120	4085	3102
264	20240215	143800	375543005	4120	4120	4120	4120	0
265	20240215	143700	375543005	4120	4120	4120	4120	0
266	20240215	143600	375543005	4120	4120	4120	4120	51
267	20240215	143500	375332885	4120	4120	4120	4120	11
268	20240215	143400	375287565	4120	4120	4120	4120	2
269	20240215	143300	375279325	4120	4120	4120	4120	4
270	20240215	143200	375262845	4105	4120	4120	4105	3514
271	20240215	143100	360804515	4120	4115	4120	4115	211
272	20240215	143000	359936245	4115	4105	4115	4105	93
273	20240215	142900	359554010	4110	4115	4115	4110	735
274	20240215	142800	356529640	4115	4115	4115	4115	53
275	20240215	142700	356311545	4115	4110	4115	4100	578
276	20240215	142600	353935780	4110	4100	4110	4090	1359
277	20240215	142500	348361165	4085	4085	4085	4085	603
278	20240215	142400	345897910	4085	4090	4090	4085	178
279	20240215	142300	345170030	4090	4090	4090	4090	90
280	20240215	142200	344801930	4090	4090	4090	4090	0
281	20240215	142100	344801930	4090	4090	4090	4090	13
282	20240215	142000	344748760	4090	4090	4090	4090	288
283	20240215	141900	343570840	4090	4090	4090	4090	60
284	20240215	141800	343325440	4090	4090	4090	4090	0
285	20240215	141700	343325440	4090	4090	4090	4090	0
286	20240215	141600	343325440	4090	4090	4090	4090	13
287	20240215	141500	343272270	4090	4090	4090	4090	0
288	20240215	141400	343272270	4090	4090	4090	4090	54
289	20240215	141300	343051410	4090	4090	4090	4090	293
290	20240215	141200	341853040	4090	4090	4090	4090	0
291	20240215	141100	341853040	4090	4095	4095	4090	25
292	20240215	141000	341750775	4090	4090	4090	4090	0
293	20240215	140900	341750775	4090	4090	4090	4090	0
294	20240215	140800	341750775	4090	4090	4090	4090	107
295	20240215	140700	341313145	4090	4090	4090	4090	0
296	20240215	140600	341313145	4090	4090	4090	4090	72
297	20240215	140500	341018665	4090	4090	4090	4090	0
298	20240215	140400	341018665	4090	4100	4100	4090	447
299	20240215	140300	339188935	4100	4100	4100	4100	0
300	20240215	140200	339188935	4100	4095	4100	4090	210
301	20240215	140100	338329100	4095	4095	4095	4095	5
302	20240215	140000	338308625	4110	4110	4110	4110	6
303	20240215	135900	338283965	4110	4105	4110	4105	63
304	20240215	135800	338025085	4110	4105	4110	4095	236
305	20240215	135700	337055635	4095	4105	4105	4095	44
306	20240215	135600	336875445	4095	4105	4105	4095	117
307	20240215	135500	336395360	4110	4100	4110	4090	735
308	20240215	135400	333378820	4110	4095	4110	4095	316
309	20240215	135300	332082690	4085	4085	4085	4085	41
310	20240215	135200	331915205	4085	4085	4085	4085	0
311	20240215	135100	331915205	4085	4085	4085	4085	223
312	20240215	135000	331004250	4085	4085	4085	4085	0
313	20240215	134900	331004250	4085	4090	4090	4085	208
314	20240215	134800	330153630	4085	4085	4085	4085	0
315	20240215	134700	330153630	4085	4085	4085	4085	0
316	20240215	134600	330153630	4085	4085	4085	4085	0
317	20240215	134500	330153630	4085	4085	4085	4085	0
318	20240215	134400	330153630	4085	4085	4085	4085	0
319	20240215	134300	330153630	4085	4095	4095	4085	274
320	20240215	134200	329031925	4095	4100	4100	4095	513
321	20240215	134100	326928800	4100	4100	4100	4100	0
322	20240215	134000	326928800	4100	4100	4100	4100	0
323	20240215	133900	326928800	4100	4100	4100	4100	25
324	20240215	133800	326826300	4085	4080	4085	4080	1158
325	20240215	133700	322096135	4080	4080	4080	4080	20
326	20240215	133600	322014535	4080	4080	4080	4080	5
327	20240215	133500	321994135	4080	4075	4080	4075	599
328	20240215	133400	319553190	4075	4085	4085	4075	262
329	20240215	133300	318484355	4085	4085	4085	4085	1067
330	20240215	133200	314125660	4085	4085	4085	4085	0
331	20240215	133100	314125660	4085	4085	4085	4085	0
332	20240215	133000	314125660	4085	4085	4085	4085	0
333	20240215	132900	314125660	4085	4085	4085	4085	0
334	20240215	132800	314125660	4085	4085	4085	4085	0
335	20240215	132700	314125660	4085	4085	4085	4085	0
336	20240215	132600	314125660	4085	4075	4085	4075	630
337	20240215	132500	311556560	4075	4085	4085	4075	1756
338	20240215	132400	304392035	4085	4085	4085	4085	230
339	20240215	132300	303452485	4085	4090	4090	4085	71
340	20240215	132200	303162445	4085	4085	4085	4085	0
341	20240215	132100	303162445	4085	4085	4085	4085	0
342	20240215	132000	303162445	4085	4085	4085	4085	0
343	20240215	131900	303162445	4085	4085	4085	4085	0
344	20240215	131800	303162445	4085	4085	4085	4085	564
345	20240215	131700	300858505	4080	4080	4080	4080	186
346	20240215	131600	300099625	4080	4080	4080	4080	75
347	20240215	131500	299793625	4080	4080	4080	4080	323
348	20240215	131400	298475785	4080	4085	4085	4080	1044
349	20240215	131300	294211655	4085	4085	4085	4085	141
350	20240215	131200	293635670	4085	4090	4090	4085	353
351	20240215	131100	292192085	4090	4090	4090	4090	25
352	20240215	131000	292089835	4095	4090	4095	4090	137
353	20240215	130900	291529490	4090	4090	4090	4090	154
354	20240215	130800	290899630	4090	4090	4090	4090	10
355	20240215	130700	290858730	4090	4090	4090	4090	0
356	20240215	130600	290858730	4090	4090	4090	4090	40
357	20240215	130500	290695130	4090	4090	4090	4090	100
358	20240215	130400	290286130	4090	4090	4090	4090	0
359	20240215	130300	290286130	4090	4090	4090	4090	117
360	20240215	130200	289807600	4090	4090	4090	4090	0
361	20240215	130100	289807600	4090	4090	4090	4090	0
362	20240215	130000	289807600	4090	4095	4095	4090	1854
363	20240215	125900	282216200	4095	4100	4100	4095	130
364	20240215	125800	281683450	4095	4095	4095	4095	613
365	20240215	125700	279173215	4090	4090	4090	4090	2
366	20240215	125600	279165035	4095	4095	4095	4095	70
367	20240215	125500	278878385	4095	4095	4095	4095	0
368	20240215	125400	278878385	4095	4095	4095	4095	32
369	20240215	125300	278747345	4095	4095	4095	4095	5
370	20240215	125200	278726870	4090	4090	4090	4090	0
371	20240215	125100	278726870	4090	4090	4090	4090	0
372	20240215	125000	278726870	4090	4090	4090	4090	76
373	20240215	124900	278416030	4085	4085	4085	4085	25
374	20240215	124800	278313905	4085	4085	4085	4085	736
375	20240215	124700	275307345	4090	4090	4090	4085	400
376	20240215	124600	273672885	4090	4090	4090	4090	0
377	20240215	124500	273672885	4090	4085	4090	4085	20
378	20240215	124400	273591155	4090	4090	4090	4090	3
379	20240215	124300	273578885	4090	4090	4090	4090	0
380	20240215	124200	273578885	4090	4090	4090	4090	0
381	20240215	124100	273578885	4090	4090	4090	4090	11
382	20240215	124000	273533895	4100	4100	4100	4100	0
383	20240215	123900	273533895	4100	4100	4100	4100	0
384	20240215	123800	273533895	4100	4100	4100	4100	0
385	20240215	123700	273533895	4100	4095	4100	4095	300
386	20240215	123600	272303995	4085	4090	4090	4085	242
387	20240215	123500	271314660	4085	4085	4085	4085	0
388	20240215	123400	271314660	4085	4085	4085	4085	0
389	20240215	123300	271314660	4085	4085	4085	4085	0
390	20240215	123200	271314660	4085	4085	4085	4085	0
391	20240215	123100	271314660	4085	4085	4085	4085	0
392	20240215	123000	271314660	4085	4085	4085	4085	0
393	20240215	122900	271314660	4085	4085	4085	4085	2
394	20240215	122800	271306490	4085	4085	4085	4085	0
395	20240215	122700	271306490	4085	4085	4085	4085	0
396	20240215	122600	271306490	4085	4085	4085	4085	0
397	20240215	122500	271306490	4085	4080	4085	4080	750
398	20240215	122400	268245915	4080	4075	4080	4075	1310
399	20240215	122300	262906115	4075	4085	4085	4075	2413
400	20240215	122200	253065175	4090	4090	4090	4090	6
401	20240215	122100	253040635	4085	4090	4090	4085	458
402	20240215	122000	251167705	4090	4090	4090	4090	84
403	20240215	121900	250824145	4090	4090	4090	4090	2
404	20240215	121800	250815965	4090	4095	4095	4075	6332
405	20240215	121700	224981330	4095	4095	4095	4095	1
406	20240215	121600	224977235	4085	4085	4085	4085	19
407	20240215	121500	224899620	4085	4085	4085	4085	0
408	20240215	121400	224899620	4085	4090	4090	4085	48
409	20240215	121300	224703415	4085	4085	4085	4085	20
410	20240215	121200	224621715	4100	4100	4100	4100	30
411	20240215	121100	224498715	4085	4085	4085	4085	23
412	20240215	121000	224404760	4085	4090	4090	4085	30
413	20240215	120900	224282120	4090	4090	4090	4090	82
414	20240215	120800	223946740	4085	4085	4085	4085	0
415	20240215	120700	223946740	4085	4085	4085	4085	0
416	20240215	120600	223946740	4085	4095	4095	4085	1905
417	20240215	120500	216155085	4095	4095	4095	4095	37
418	20240215	120400	216003570	4095	4095	4095	4095	124
419	20240215	120300	215495790	4095	4095	4095	4095	22
420	20240215	120200	215405700	4095	4095	4095	4095	0
421	20240215	120100	215405700	4095	4095	4095	4095	8
422	20240215	120000	215372940	4095	4095	4095	4095	56
423	20240215	115900	215143620	4095	4095	4095	4095	0
424	20240215	115800	215143620	4095	4095	4095	4095	7
425	20240215	115700	215114955	4095	4095	4095	4095	0
426	20240215	115600	215114955	4095	4095	4095	4095	16
427	20240215	115500	215049435	4095	4095	4095	4095	103
428	20240215	115400	214627650	4095	4095	4095	4095	2
429	20240215	115300	214619460	4095	4095	4095	4095	35
430	20240215	115200	214476135	4095	4095	4095	4095	0
431	20240215	115100	214476135	4095	4095	4095	4095	23
432	20240215	115000	214381950	4095	4095	4095	4095	108
433	20240215	114900	213939690	4095	4095	4095	4095	0
434	20240215	114800	213939690	4095	4100	4100	4095	48
435	20240215	114700	213743035	4105	4105	4105	4105	0
436	20240215	114600	213743035	4105	4105	4105	4105	0
437	20240215	114500	213743035	4105	4105	4105	4105	22
438	20240215	114400	213652725	4105	4105	4105	4105	0
439	20240215	114300	213652725	4105	4105	4105	4105	0
440	20240215	114200	213652725	4105	4100	4105	4100	3
441	20240215	114100	213640420	4105	4105	4105	4105	12
442	20240215	114000	213591160	4105	4105	4105	4105	0
443	20240215	113900	213591160	4105	4105	4105	4105	24
444	20240215	113800	213492640	4105	4105	4105	4105	1
445	20240215	113700	213488535	4110	4110	4110	4110	0
446	20240215	113600	213488535	4110	4110	4110	4110	0
447	20240215	113500	213488535	4110	4110	4110	4110	0
448	20240215	113400	213488535	4110	4110	4110	4110	1
449	20240215	113300	213484425	4090	4090	4090	4090	467
450	20240215	113200	211574395	4090	4090	4090	4090	0
451	20240215	113100	211574395	4090	4110	4110	4090	7
452	20240215	113000	211545645	4110	4100	4110	4090	1484
453	20240215	112900	205460655	4100	4090	4100	4090	128
454	20240215	112800	204935865	4100	4100	4100	4100	5
455	20240215	112700	204915365	4095	4095	4095	4095	11
456	20240215	112600	204870320	4085	4085	4085	4085	0
457	20240215	112500	204870320	4085	4090	4090	4085	1934
458	20240215	112400	196960745	4085	4090	4090	4085	34
459	20240215	112300	196821705	4085	4085	4085	4085	0
460	20240215	112200	196821705	4085	4090	4090	4085	143
461	20240215	112100	196237300	4090	4090	4090	4090	123
462	20240215	112000	195734230	4085	4085	4085	4085	0
463	20240215	111900	195734230	4085	4085	4085	4085	431
464	20240215	111800	193973595	4090	4090	4090	4090	0
465	20240215	111700	193973595	4090	4090	4090	4090	0
466	20240215	111600	193973595	4090	4090	4090	4090	0
467	20240215	111500	193973595	4090	4090	4090	4085	64
468	20240215	111400	193712145	4085	4090	4090	4085	817
469	20240215	111300	190370875	4090	4090	4090	4090	1
470	20240215	111200	190366785	4090	4090	4090	4090	2
471	20240215	111100	190358605	4080	4080	4080	4080	200
472	20240215	111000	189542605	4080	4080	4080	4080	0
473	20240215	110900	189542605	4080	4080	4080	4080	56
474	20240215	110800	189314125	4080	4080	4080	4080	0
475	20240215	110700	189314125	4080	4085	4085	4080	502
476	20240215	110600	187265940	4080	4080	4080	4080	0
477	20240215	110500	187265940	4080	4085	4085	4080	2257
478	20240215	110400	178056880	4085	4085	4085	4085	124
479	20240215	110300	177550340	4085	4085	4085	4080	193
480	20240215	110200	176762575	4080	4080	4080	4080	0
481	20240215	110100	176762575	4080	4090	4090	4080	1075
482	20240215	110000	172372490	4090	4090	4090	4090	10
483	20240215	105900	172331590	4085	4085	4085	4085	0
484	20240215	105800	172331590	4085	4085	4085	4085	0
485	20240215	105700	172331590	4085	4085	4085	4085	30
486	20240215	105600	172209040	4090	4085	4090	4085	151
487	20240215	105500	171592200	4085	4085	4085	4085	30
488	20240215	105400	171469650	4085	4085	4085	4085	467
489	20240215	105300	169561955	4090	4090	4090	4090	5
490	20240215	105200	169541505	4090	4090	4090	4090	2
491	20240215	105100	169533325	4090	4090	4090	4090	0
492	20240215	105000	169533325	4090	4090	4090	4090	179
493	20240215	104900	168801215	4090	4090	4090	4090	0
494	20240215	104800	168801215	4090	4090	4090	4090	1113
495	20240215	104700	164249045	4090	4090	4090	4090	0
496	20240215	104600	164249045	4090	4090	4090	4090	108
497	20240215	104500	163807325	4095	4095	4095	4095	1
498	20240215	104400	163803230	4095	4095	4095	4095	1
499	20240215	104300	163799135	4095	4095	4095	4095	1
500	20240215	104200	163795040	4095	4095	4095	4095	167
501	20240215	104100	163111175	4085	4085	4085	4085	86
502	20240215	104000	162759865	4085	4085	4085	4085	7
503	20240215	103900	162731270	4095	4085	4095	4085	63
504	20240215	103800	162473675	4085	4085	4085	4085	0
505	20240215	103700	162473675	4085	4085	4085	4085	0
506	20240215	103600	162473675	4085	4090	4090	4085	10
507	20240215	103500	162432815	4085	4090	4090	4085	250
508	20240215	103400	161410360	4090	4090	4090	4090	22
509	20240215	103300	161320380	4090	4095	4095	4085	89
510	20240215	103200	160956510	4085	4085	4085	4085	37
511	20240215	103100	160805365	4085	4085	4085	4085	478
512	20240215	103000	158852735	4085	4085	4085	4085	87
513	20240215	102900	158497340	4085	4085	4085	4085	0
514	20240215	102800	158497340	4085	4085	4085	4085	1
515	20240215	102700	158493255	4095	4090	4095	4090	133
516	20240215	102600	157948935	4090	4090	4090	4090	0
517	20240215	102500	157948935	4090	4090	4090	4090	68
518	20240215	102400	157670815	4090	4085	4090	4085	4576
519	20240215	102300	138977840	4090	4090	4090	4090	75
520	20240215	102200	138671090	4090	4090	4090	4090	0
521	20240215	102100	138671090	4090	4095	4095	4090	302
522	20240215	102000	137435845	4095	4095	4095	4095	1491
523	20240215	101900	131330200	4100	4100	4100	4100	85
524	20240215	101800	130981700	4095	4095	4095	4095	47
525	20240215	101700	130789235	4095	4090	4095	4090	1038
526	20240215	101600	126540015	4095	4100	4100	4090	3275
527	20240215	101500	113119465	4110	4110	4110	4110	0
528	20240215	101400	113119465	4110	4105	4110	4100	1009
529	20240215	101300	108981610	4110	4110	4110	4110	5
530	20240215	101200	108961060	4110	4110	4110	4110	123
531	20240215	101100	108455530	4110	4110	4110	4110	50
532	20240215	101000	108250030	4110	4110	4110	4110	0
533	20240215	100900	108250030	4110	4110	4110	4110	1
534	20240215	100800	108245920	4105	4105	4105	4105	154
535	20240215	100700	107613750	4105	4110	4110	4105	1137
536	20240215	100600	102946170	4110	4110	4110	4110	11
537	20240215	100500	102900960	4120	4105	4120	4105	4
538	20240215	100400	102884510	4105	4110	4110	4105	300
539	20240215	100300	101652860	4110	4110	4110	4110	724
540	20240215	100200	98677220	4110	4110	4110	4110	1
541	20240215	100100	98673110	4110	4110	4110	4105	662
542	20240215	100000	95954850	4110	4110	4110	4110	25
543	20240215	095900	95852100	4110	4110	4110	4110	381
544	20240215	095800	94286190	4110	4115	4115	4110	460
545	20240215	095700	92393295	4120	4120	4120	4120	46
546	20240215	095600	92203775	4125	4125	4125	4125	100
547	20240215	095500	91791275	4130	4130	4130	4130	0
548	20240215	095400	91791275	4130	4130	4130	4130	0
549	20240215	095300	91791275	4130	4130	4130	4130	1
550	20240215	095200	91787145	4125	4130	4130	4125	21
551	20240215	095100	91700420	4130	4130	4130	4130	0
552	20240215	095000	91700420	4130	4130	4130	4130	21
553	20240215	094900	91613690	4130	4130	4130	4130	0
554	20240215	094800	91613690	4130	4115	4130	4115	2
555	20240215	094700	91605445	4115	4130	4130	4115	155
556	20240215	094600	90967545	4130	4130	4130	4130	0
557	20240215	094500	90967545	4130	4115	4130	4115	1224
558	20240215	094400	85930770	4115	4115	4115	4115	45
559	20240215	094300	85745595	4115	4115	4115	4115	0
560	20240215	094200	85745595	4115	4115	4115	4115	0
561	20240215	094100	85745595	4115	4115	4115	4115	5
562	20240215	094000	85725020	4110	4120	4120	4110	603
563	20240215	093900	83246630	4120	4125	4130	4120	104
564	20240215	093800	82817175	4130	4130	4130	4130	0
565	20240215	093700	82817175	4130	4130	4130	4130	0
566	20240215	093600	82817175	4130	4130	4130	4130	0
567	20240215	093500	82817175	4130	4130	4130	4130	0
568	20240215	093400	82817175	4130	4130	4130	4130	32
569	20240215	093300	82685015	4130	4130	4130	4110	239
570	20240215	093200	81699965	4130	4130	4130	4130	1
571	20240215	093100	81695835	4135	4135	4135	4135	23
572	20240215	093000	81600730	4135	4105	4135	4105	5316
573	20240215	092900	59635880	4105	4105	4105	4105	331
574	20240215	092800	58277125	4105	4105	4105	4105	270
575	20240215	092700	57168775	4105	4105	4105	4105	0
576	20240215	092600	57168775	4105	4105	4105	4105	1101
577	20240215	092500	52649170	4105	4110	4110	4105	271
578	20240215	092400	51535370	4115	4110	4115	4110	310
579	20240215	092300	50259770	4110	4110	4110	4110	53
580	20240215	092200	50041940	4110	4110	4110	4110	428
581	20240215	092100	48282860	4110	4115	4115	4110	115
582	20240215	092000	47810060	4115	4115	4115	4115	255
583	20240215	091900	46760735	4110	4110	4110	4110	60
584	20240215	091800	46514135	4110	4110	4110	4110	0
585	20240215	091700	46514135	4110	4110	4110	4110	15
586	20240215	091600	46452485	4105	4125	4125	4105	1000
587	20240215	091500	42345760	4110	4110	4110	4110	527
588	20240215	091400	40179790	4140	4110	4140	4110	600
589	20240215	091300	37711350	4110	4110	4110	4110	20
590	20240215	091200	37629150	4100	4100	4100	4100	0
591	20240215	091100	37629150	4100	4135	4135	4100	4137
592	20240215	091000	20616455	4135	4135	4135	4135	2334
593	20240215	090900	10965365	4135	4135	4135	4135	617
594	20240215	090800	8414070	4135	4135	4135	4135	14
595	20240215	090700	8356180	4140	4140	4140	4140	59
596	20240215	090600	8111920	4140	4140	4140	4140	5
597	20240215	090500	8091220	4145	4145	4145	4145	0
598	20240215	090400	8091220	4145	4145	4145	4145	0
599	20240215	090300	8091220	4145	4145	4145	4145	10
600	20240215	090200	8049770	4140	4135	4140	4135	918
601	20240215	090100	4253650	4145	4150	4150	4145	140
602	20240215	090000	3672750	4150	4150	4150	4150	885