KissMeData/075580/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194700	425723950	5390	5390	5390	5390	1658
3	20240215	194600	425723950	5390	5390	5390	5390	0
4	20240215	194500	425723950	5390	5390	5390	5390	0
5	20240215	194400	425723950	5390	5390	5390	5390	0
6	20240215	194300	425723950	5390	5390	5390	5390	0
7	20240215	194200	425723950	5390	5390	5390	5390	0
8	20240215	194100	425723950	5390	5390	5390	5390	0
9	20240215	194000	425723950	5390	5390	5390	5390	0
10	20240215	193900	425723950	5390	5390	5390	5390	0
11	20240215	193800	425723950	5390	5390	5390	5390	0
12	20240215	193700	425723950	5390	5390	5390	5390	0
13	20240215	193600	425723950	5390	5390	5390	5390	0
14	20240215	193500	425723950	5390	5390	5390	5390	0
15	20240215	193400	425723950	5390	5390	5390	5390	0
16	20240215	193300	425723950	5390	5390	5390	5390	0
17	20240215	193200	425723950	5390	5390	5390	5390	0
18	20240215	193100	425723950	5390	5390	5390	5390	0
19	20240215	193000	425723950	5390	5390	5390	5390	0
20	20240215	192900	425723950	5390	5390	5390	5390	0
21	20240215	192800	425723950	5390	5390	5390	5390	0
22	20240215	192700	425723950	5390	5390	5390	5390	0
23	20240215	192600	425723950	5390	5390	5390	5390	0
24	20240215	192500	425723950	5390	5390	5390	5390	0
25	20240215	192400	425723950	5390	5390	5390	5390	0
26	20240215	192300	425723950	5390	5390	5390	5390	0
27	20240215	192200	425723950	5390	5390	5390	5390	0
28	20240215	192100	425723950	5390	5390	5390	5390	0
29	20240215	192000	425723950	5390	5390	5390	5390	0
30	20240215	191900	425723950	5390	5390	5390	5390	0
31	20240215	191800	425723950	5390	5390	5390	5390	0
32	20240215	191700	425723950	5390	5390	5390	5390	1658
33	20240215	191600	425723950	5390	5390	5390	5390	0
34	20240215	191500	425723950	5390	5390	5390	5390	0
35	20240215	191400	425723950	5390	5390	5390	5390	0
36	20240215	191300	425723950	5390	5390	5390	5390	0
37	20240215	191200	425723950	5390	5390	5390	5390	0
38	20240215	191100	425723950	5390	5390	5390	5390	0
39	20240215	191000	425723950	5390	5390	5390	5390	0
40	20240215	190900	425723950	5390	5390	5390	5390	0
41	20240215	190800	425723950	5390	5390	5390	5390	0
42	20240215	190700	425723950	5390	5390	5390	5390	0
43	20240215	190600	425723950	5390	5390	5390	5390	0
44	20240215	190500	425723950	5390	5390	5390	5390	0
45	20240215	190400	425723950	5390	5390	5390	5390	0
46	20240215	190300	425723950	5390	5390	5390	5390	0
47	20240215	190200	425723950	5390	5390	5390	5390	0
48	20240215	190100	425723950	5390	5390	5390	5390	0
49	20240215	190000	425723950	5390	5390	5390	5390	0
50	20240215	185900	425723950	5390	5390	5390	5390	0
51	20240215	185800	425723950	5390	5390	5390	5390	0
52	20240215	185700	425723950	5390	5390	5390	5390	0
53	20240215	185600	425723950	5390	5390	5390	5390	0
54	20240215	185500	425723950	5390	5390	5390	5390	0
55	20240215	185400	425723950	5390	5390	5390	5390	0
56	20240215	185300	425723950	5390	5390	5390	5390	0
57	20240215	185200	425723950	5390	5390	5390	5390	0
58	20240215	185100	425723950	5390	5390	5390	5390	0
59	20240215	185000	425723950	5390	5390	5390	5390	0
60	20240215	184900	425723950	5390	5390	5390	5390	0
61	20240215	184800	425723950	5390	5390	5390	5390	0
62	20240215	184700	425723950	5390	5390	5390	5390	1658
63	20240215	184600	425723950	5390	5390	5390	5390	0
64	20240215	184500	425723950	5390	5390	5390	5390	0
65	20240215	184400	425723950	5390	5390	5390	5390	0
66	20240215	184300	425723950	5390	5390	5390	5390	0
67	20240215	184200	425723950	5390	5390	5390	5390	0
68	20240215	184100	425723950	5390	5390	5390	5390	0
69	20240215	184000	425723950	5390	5390	5390	5390	0
70	20240215	183900	425723950	5390	5390	5390	5390	0
71	20240215	183800	425723950	5390	5390	5390	5390	0
72	20240215	183700	425723950	5390	5390	5390	5390	0
73	20240215	183600	425723950	5390	5390	5390	5390	0
74	20240215	183500	425723950	5390	5390	5390	5390	0
75	20240215	183400	425723950	5390	5390	5390	5390	0
76	20240215	183300	425723950	5390	5390	5390	5390	0
77	20240215	183200	425723950	5390	5390	5390	5390	0
78	20240215	183100	425723950	5390	5390	5390	5390	0
79	20240215	183000	425723950	5390	5390	5390	5390	0
80	20240215	182900	425723950	5390	5390	5390	5390	0
81	20240215	182800	425723950	5390	5390	5390	5390	0
82	20240215	182700	425723950	5390	5390	5390	5390	0
83	20240215	182600	425723950	5390	5390	5390	5390	0
84	20240215	182500	425723950	5390	5390	5390	5390	0
85	20240215	182400	425723950	5390	5390	5390	5390	0
86	20240215	182300	425723950	5390	5390	5390	5390	0
87	20240215	182200	425723950	5390	5390	5390	5390	0
88	20240215	182100	425723950	5390	5390	5390	5390	0
89	20240215	182000	425723950	5390	5390	5390	5390	0
90	20240215	181900	425723950	5390	5390	5390	5390	0
91	20240215	181800	425723950	5390	5390	5390	5390	0
92	20240215	181700	425723950	5390	5390	5390	5390	1658
93	20240215	181600	425723950	5390	5390	5390	5390	0
94	20240215	181500	425723950	5390	5390	5390	5390	0
95	20240215	181400	425723950	5390	5390	5390	5390	0
96	20240215	181300	425723950	5390	5390	5390	5390	0
97	20240215	181200	425723950	5390	5390	5390	5390	0
98	20240215	181100	425723950	5390	5390	5390	5390	0
99	20240215	181000	425723950	5390	5390	5390	5390	0
100	20240215	180900	425723950	5390	5390	5390	5390	0
101	20240215	180800	425723950	5390	5390	5390	5390	0
102	20240215	180700	425723950	5390	5390	5390	5390	0
103	20240215	180600	425723950	5390	5390	5390	5390	0
104	20240215	180500	425723950	5390	5390	5390	5390	0
105	20240215	180400	425723950	5390	5390	5390	5390	0
106	20240215	180300	425723950	5390	5390	5390	5390	0
107	20240215	180200	425723950	5390	5390	5390	5390	0
108	20240215	180100	425723950	5390	5390	5390	5390	0
109	20240215	180000	425723950	5390	5390	5390	5390	0
110	20240215	175900	425723950	5390	5390	5390	5390	0
111	20240215	175800	425723950	5390	5390	5390	5390	0
112	20240215	175700	425723950	5390	5390	5390	5390	0
113	20240215	175600	425723950	5390	5390	5390	5390	0
114	20240215	175500	425723950	5390	5390	5390	5390	0
115	20240215	175400	425723950	5390	5390	5390	5390	0
116	20240215	175300	425723950	5390	5390	5390	5390	0
117	20240215	175200	425723950	5390	5390	5390	5390	0
118	20240215	175100	425723950	5390	5390	5390	5390	0
119	20240215	175000	425723950	5390	5390	5390	5390	0
120	20240215	174900	425723950	5390	5390	5390	5390	0
121	20240215	174800	425723950	5390	5390	5390	5390	0
122	20240215	174700	425723950	5390	5390	5390	5390	1658
123	20240215	174600	425723950	5390	5390	5390	5390	0
124	20240215	174500	425723950	5390	5390	5390	5390	0
125	20240215	174400	425723950	5390	5390	5390	5390	0
126	20240215	174300	425723950	5390	5390	5390	5390	0
127	20240215	174200	425723950	5390	5390	5390	5390	0
128	20240215	174100	425723950	5390	5390	5390	5390	0
129	20240215	174000	425723950	5390	5390	5390	5390	0
130	20240215	173900	425723950	5390	5390	5390	5390	0
131	20240215	173800	425723950	5390	5390	5390	5390	0
132	20240215	173700	425723950	5390	5390	5390	5390	0
133	20240215	173600	425723950	5390	5390	5390	5390	0
134	20240215	173500	425723950	5390	5390	5390	5390	0
135	20240215	173400	425723950	5390	5390	5390	5390	0
136	20240215	173300	425723950	5390	5390	5390	5390	0
137	20240215	173200	425723950	5390	5390	5390	5390	0
138	20240215	173100	425723950	5390	5390	5390	5390	0
139	20240215	173000	425723950	5390	5390	5390	5390	0
140	20240215	172900	425723950	5390	5390	5390	5390	0
141	20240215	172800	425723950	5390	5390	5390	5390	0
142	20240215	172700	425723950	5390	5390	5390	5390	0
143	20240215	172600	425723950	5390	5390	5390	5390	0
144	20240215	172500	425723950	5390	5390	5390	5390	0
145	20240215	172400	425723950	5390	5390	5390	5390	0
146	20240215	172300	425723950	5390	5390	5390	5390	0
147	20240215	172200	425723950	5390	5390	5390	5390	0
148	20240215	172100	425723950	5390	5390	5390	5390	0
149	20240215	172000	425723950	5390	5390	5390	5390	0
150	20240215	171900	425723950	5390	5390	5390	5390	0
151	20240215	171800	425723950	5390	5390	5390	5390	0
152	20240215	171700	425723950	5390	5390	5390	5390	1658
153	20240215	171600	425723950	5390	5390	5390	5390	0
154	20240215	171500	425723950	5390	5390	5390	5390	0
155	20240215	171400	425723950	5390	5390	5390	5390	0
156	20240215	171300	425723950	5390	5390	5390	5390	0
157	20240215	171200	425723950	5390	5390	5390	5390	0
158	20240215	171100	425723950	5390	5390	5390	5390	0
159	20240215	171000	425723950	5390	5390	5390	5390	0
160	20240215	170900	425723950	5390	5390	5390	5390	0
161	20240215	170800	425723950	5390	5390	5390	5390	0
162	20240215	170700	425723950	5390	5390	5390	5390	0
163	20240215	170600	425723950	5390	5390	5390	5390	0
164	20240215	170500	425723950	5390	5390	5390	5390	0
165	20240215	170400	425723950	5390	5390	5390	5390	0
166	20240215	170300	425723950	5390	5390	5390	5390	0
167	20240215	170200	425723950	5390	5390	5390	5390	0
168	20240215	170100	425723950	5390	5390	5390	5390	0
169	20240215	170000	425723950	5390	5390	5390	5390	0
170	20240215	165900	425723950	5390	5390	5390	5390	0
171	20240215	165800	425723950	5390	5390	5390	5390	0
172	20240215	165700	425723950	5390	5390	5390	5390	0
173	20240215	165600	425723950	5390	5390	5390	5390	0
174	20240215	165500	425723950	5390	5390	5390	5390	0
175	20240215	165400	425723950	5390	5390	5390	5390	0
176	20240215	165300	425723950	5390	5390	5390	5390	0
177	20240215	165200	425723950	5390	5390	5390	5390	0
178	20240215	165100	425723950	5390	5390	5390	5390	0
179	20240215	165000	425723950	5390	5390	5390	5390	0
180	20240215	164900	425723950	5390	5390	5390	5390	0
181	20240215	164800	425723950	5390	5390	5390	5390	0
182	20240215	164700	425723950	5390	5390	5390	5390	1658
183	20240215	164600	425723950	5390	5390	5390	5390	0
184	20240215	164500	425723950	5390	5390	5390	5390	0
185	20240215	164400	425723950	5390	5390	5390	5390	0
186	20240215	164300	425723950	5390	5390	5390	5390	0
187	20240215	164200	425723950	5390	5390	5390	5390	0
188	20240215	164100	425723950	5390	5390	5390	5390	0
189	20240215	164000	425723950	5390	5390	5390	5390	0
190	20240215	163900	425723950	5390	5390	5390	5390	0
191	20240215	163800	425723950	5390	5390	5390	5390	0
192	20240215	163700	425723950	5390	5390	5390	5390	0
193	20240215	163600	425723950	5390	5390	5390	5390	0
194	20240215	163500	425723950	5390	5390	5390	5390	0
195	20240215	163400	425723950	5390	5390	5390	5390	0
196	20240215	163300	425723950	5390	5390	5390	5390	0
197	20240215	163200	425723950	5390	5390	5390	5390	0
198	20240215	163100	425723950	5390	5390	5390	5390	0
199	20240215	163000	425723950	5390	5390	5390	5390	0
200	20240215	162900	425723950	5390	5390	5390	5390	0
201	20240215	162800	425723950	5390	5390	5390	5390	0
202	20240215	162700	425723950	5390	5390	5390	5390	0
203	20240215	162600	425723950	5390	5390	5390	5390	0
204	20240215	162500	425723950	5390	5390	5390	5390	0
205	20240215	162400	425723950	5390	5390	5390	5390	0
206	20240215	162300	425723950	5390	5390	5390	5390	0
207	20240215	162200	425723950	5390	5390	5390	5390	0
208	20240215	162100	425723950	5390	5390	5390	5390	0
209	20240215	162000	425723950	5390	5390	5390	5390	0
210	20240215	161900	425723950	5390	5390	5390	5390	0
211	20240215	161800	425723950	5390	5390	5390	5390	0
212	20240215	161700	425723950	5390	5390	5390	5390	1658
213	20240215	161600	425723950	5390	5390	5390	5390	0
214	20240215	161500	425723950	5390	5390	5390	5390	0
215	20240215	161400	425723950	5390	5390	5390	5390	0
216	20240215	161300	425723950	5390	5390	5390	5390	0
217	20240215	161200	425723950	5390	5390	5390	5390	0
218	20240215	161100	425723950	5390	5390	5390	5390	0
219	20240215	161000	425723950	5390	5390	5390	5390	0
220	20240215	160900	425723950	5390	5390	5390	5390	0
221	20240215	160800	425723950	5390	5390	5390	5390	0
222	20240215	160700	425723950	5390	5390	5390	5390	0
223	20240215	160600	425723950	5390	5390	5390	5390	0
224	20240215	160500	425723950	5390	5390	5390	5390	0
225	20240215	160400	425723950	5390	5390	5390	5390	0
226	20240215	160300	425723950	5390	5390	5390	5390	0
227	20240215	160200	425723950	5390	5390	5390	5390	0
228	20240215	160100	425723950	5390	5390	5390	5390	0
229	20240215	160000	425723950	5390	5390	5390	5390	0
230	20240215	155900	425723950	5390	5390	5390	5390	0
231	20240215	155800	425723950	5390	5390	5390	5390	0
232	20240215	155700	425723950	5390	5390	5390	5390	0
233	20240215	155600	425723950	5390	5390	5390	5390	0
234	20240215	155500	425723950	5390	5390	5390	5390	0
235	20240215	155400	425723950	5390	5390	5390	5390	0
236	20240215	155300	425723950	5390	5390	5390	5390	0
237	20240215	155200	425723950	5390	5390	5390	5390	0
238	20240215	155100	425723950	5390	5390	5390	5390	0
239	20240215	155000	425723950	5390	5390	5390	5390	0
240	20240215	154900	425723950	5390	5390	5390	5390	0
241	20240215	154800	425723950	5390	5390	5390	5390	0
242	20240215	154700	425723950	5390	5390	5390	5390	1658
243	20240215	154600	425723950	5390	5390	5390	5390	0
244	20240215	154500	425723950	5390	5390	5390	5390	0
245	20240215	154400	425723950	5390	5390	5390	5390	0
246	20240215	154300	425723950	5390	5390	5390	5390	0
247	20240215	154200	425723950	5390	5390	5390	5390	0
248	20240215	154100	425723950	5390	5390	5390	5390	0
249	20240215	154000	425723950	5390	5390	5390	5390	0
250	20240215	153900	425723950	5390	5390	5390	5390	0
251	20240215	153800	425723950	5390	5390	5390	5390	0
252	20240215	153700	425723950	5390	5390	5390	5390	0
253	20240215	153600	425723950	5390	5390	5390	5390	0
254	20240215	153500	425723950	5390	5390	5390	5390	0
255	20240215	153400	425723950	5390	5390	5390	5390	0
256	20240215	153300	425723950	5390	5390	5390	5390	0
257	20240215	153200	425723950	5390	5390	5390	5390	0
258	20240215	153100	425723950	5390	5390	5390	5390	0
259	20240215	153000	425723950	5390	5390	5390	5390	1658
260	20240215	152900	416787330	5390	5390	5390	5390	0
261	20240215	152800	416787330	5390	5390	5390	5390	0
262	20240215	152700	416787330	5390	5390	5390	5390	0
263	20240215	152600	416787330	5390	5390	5390	5390	0
264	20240215	152500	416787330	5390	5390	5390	5390	0
265	20240215	152400	416787330	5390	5390	5390	5390	0
266	20240215	152300	416787330	5390	5390	5390	5390	0
267	20240215	152200	416787330	5390	5390	5390	5390	0
268	20240215	152100	416787330	5390	5390	5390	5390	0
269	20240215	152000	416787330	5390	5390	5390	5390	0
270	20240215	151900	416787330	5390	5360	5390	5350	300
271	20240215	151800	415179010	5360	5360	5390	5360	171
272	20240215	151700	414261890	5360	5370	5370	5360	19
273	20240215	151600	414159920	5380	5370	5380	5370	118
274	20240215	151500	413525260	5370	5370	5370	5370	173
275	20240215	151400	412596250	5370	5370	5370	5370	14
276	20240215	151300	412521070	5370	5370	5370	5370	183
277	20240215	151200	411538360	5370	5380	5380	5370	341
278	20240215	151100	409705830	5370	5380	5390	5370	787
279	20240215	151000	405470070	5380	5370	5380	5370	227
280	20240215	150900	404248880	5370	5380	5380	5370	653
281	20240215	150800	400735800	5380	5380	5380	5380	4
282	20240215	150700	400714280	5380	5390	5390	5380	162
283	20240215	150600	399842710	5380	5370	5380	5370	189
284	20240215	150500	398827510	5380	5380	5380	5380	157
285	20240215	150400	397982850	5380	5370	5380	5370	219
286	20240215	150300	396806240	5370	5370	5370	5370	161
287	20240215	150200	395941670	5380	5380	5380	5380	42
288	20240215	150100	395715710	5380	5370	5380	5360	389
289	20240215	150000	393626920	5360	5360	5360	5360	161
290	20240215	145900	392763960	5370	5370	5370	5370	10
291	20240215	145800	392710260	5370	5360	5370	5360	251
292	20240215	145700	391364000	5360	5360	5360	5360	163
293	20240215	145600	390490320	5360	5360	5360	5360	0
294	20240215	145500	390490320	5360	5360	5360	5360	161
295	20240215	145400	389627360	5360	5360	5360	5360	96
296	20240215	145300	389112800	5360	5360	5360	5360	585
297	20240215	145200	385977200	5360	5360	5360	5360	161
298	20240215	145100	385114240	5360	5360	5360	5360	200
299	20240215	145000	384042240	5360	5360	5360	5360	161
300	20240215	144900	383179280	5360	5360	5360	5360	161
301	20240215	144800	382316320	5360	5360	5360	5360	0
302	20240215	144700	382316320	5360	5360	5360	5360	161
303	20240215	144600	381453360	5360	5360	5360	5360	161
304	20240215	144500	380590400	5360	5360	5360	5360	0
305	20240215	144400	380590400	5360	5370	5370	5360	404
306	20240215	144300	378424640	5360	5360	5360	5360	161
307	20240215	144200	377561680	5370	5370	5370	5370	22
308	20240215	144100	377443540	5360	5360	5360	5360	162
309	20240215	144000	376575220	5360	5360	5360	5360	216
310	20240215	143900	375417460	5360	5360	5360	5360	0
311	20240215	143800	375417460	5360	5360	5360	5360	861
312	20240215	143700	370802500	5360	5360	5360	5360	211
313	20240215	143600	369671540	5360	5360	5360	5360	510
314	20240215	143500	366937940	5340	5340	5340	5340	161
315	20240215	143400	366078200	5350	5350	5350	5350	183
316	20240215	143300	365099150	5350	5350	5350	5350	0
317	20240215	143200	365099150	5350	5350	5350	5350	181
318	20240215	143100	364130800	5350	5350	5350	5350	0
319	20240215	143000	364130800	5350	5360	5360	5350	179
320	20240215	142900	363172970	5360	5360	5360	5360	120
321	20240215	142800	362529770	5360	5360	5360	5360	13
322	20240215	142700	362460090	5350	5360	5360	5350	193
323	20240215	142600	361427220	5350	5350	5350	5350	161
324	20240215	142500	360565870	5360	5360	5360	5360	0
325	20240215	142400	360565870	5360	5360	5360	5360	116
326	20240215	142300	359944110	5360	5360	5360	5360	161
327	20240215	142200	359081150	5370	5360	5370	5360	726
328	20240215	142100	355189770	5350	5350	5350	5350	161
329	20240215	142000	354328420	5340	5340	5340	5340	161
330	20240215	141900	353468680	5340	5340	5340	5340	0
331	20240215	141800	353468680	5340	5340	5340	5340	2610
332	20240215	141700	339531280	5330	5330	5330	5330	162
333	20240215	141600	338667820	5340	5340	5340	5340	381
334	20240215	141500	336633280	5330	5330	5330	5330	485
335	20240215	141400	334048230	5340	5330	5340	5330	28
336	20240215	141300	333898890	5330	5340	5340	5330	389
337	20240215	141200	331821730	5340	5340	5340	5340	500
338	20240215	141100	329151730	5340	5340	5340	5340	500
339	20240215	141000	326481730	5340	5340	5340	5340	90
340	20240215	140900	326001130	5340	5340	5340	5340	0
341	20240215	140800	326001130	5340	5340	5340	5340	0
342	20240215	140700	326001130	5340	5340	5340	5340	0
343	20240215	140600	326001130	5340	5340	5340	5340	187
344	20240215	140500	325002550	5340	5350	5350	5340	750
345	20240215	140400	320995770	5350	5350	5350	5350	0
346	20240215	140300	320995770	5350	5350	5350	5350	241
347	20240215	140200	319706420	5350	5350	5350	5350	0
348	20240215	140100	319706420	5350	5350	5350	5350	0
349	20240215	140000	319706420	5350	5350	5350	5350	0
350	20240215	135900	319706420	5350	5350	5350	5350	1277
351	20240215	135800	312874470	5360	5360	5360	5360	0
352	20240215	135700	312874470	5360	5360	5360	5360	613
353	20240215	135600	309588790	5370	5370	5370	5370	0
354	20240215	135500	309588790	5370	5370	5380	5370	1367
355	20240215	135400	302247950	5370	5370	5370	5370	10
356	20240215	135300	302194250	5370	5370	5370	5370	1
357	20240215	135200	302188880	5370	5370	5370	5370	0
358	20240215	135100	302188880	5370	5370	5370	5370	639
359	20240215	135000	298757450	5370	5370	5370	5370	1
360	20240215	134900	298752080	5370	5370	5370	5370	1
361	20240215	134800	298746710	5380	5380	5380	5380	0
362	20240215	134700	298746710	5380	5380	5380	5380	793
363	20240215	134600	294480370	5390	5390	5390	5390	0
364	20240215	134500	294480370	5390	5390	5390	5390	0
365	20240215	134400	294480370	5390	5390	5390	5390	0
366	20240215	134300	294480370	5390	5390	5390	5390	200
367	20240215	134200	293402370	5380	5380	5380	5380	1
368	20240215	134100	293396990	5380	5380	5380	5380	7
369	20240215	134000	293359330	5380	5380	5380	5380	7
370	20240215	133900	293321670	5370	5370	5370	5370	200
371	20240215	133800	292247670	5370	5370	5370	5370	0
372	20240215	133700	292247670	5370	5370	5370	5370	0
373	20240215	133600	292247670	5370	5370	5370	5370	300
374	20240215	133500	290636670	5400	5400	5400	5400	0
375	20240215	133400	290636670	5400	5370	5400	5370	550
376	20240215	133300	287681720	5370	5370	5370	5370	0
377	20240215	133200	287681720	5370	5370	5370	5370	0
378	20240215	133100	287681720	5370	5370	5370	5370	0
379	20240215	133000	287681720	5370	5370	5370	5370	0
380	20240215	132900	287681720	5370	5370	5370	5370	0
381	20240215	132800	287681720	5370	5370	5370	5370	0
382	20240215	132700	287681720	5370	5370	5370	5370	0
383	20240215	132600	287681720	5370	5380	5380	5370	11
384	20240215	132500	287622640	5380	5380	5380	5380	0
385	20240215	132400	287622640	5380	5380	5380	5380	0
386	20240215	132300	287622640	5380	5380	5380	5380	40
387	20240215	132200	287407440	5380	5380	5380	5380	0
388	20240215	132100	287407440	5380	5380	5380	5380	0
389	20240215	132000	287407440	5380	5380	5380	5380	99
390	20240215	131900	286874820	5380	5380	5380	5380	4
391	20240215	131800	286853300	5380	5390	5390	5380	113
392	20240215	131700	286244270	5400	5400	5400	5400	0
393	20240215	131600	286244270	5400	5390	5400	5390	19
394	20240215	131500	286141680	5400	5400	5400	5400	0
395	20240215	131400	286141680	5400	5400	5400	5400	30
396	20240215	131300	285979680	5390	5390	5390	5390	0
397	20240215	131200	285979680	5390	5390	5390	5390	0
398	20240215	131100	285979680	5390	5390	5390	5390	0
399	20240215	131000	285979680	5390	5390	5390	5390	1
400	20240215	130900	285974290	5390	5390	5390	5390	24
401	20240215	130800	285844930	5390	5390	5390	5390	0
402	20240215	130700	285844930	5390	5390	5390	5390	5
403	20240215	130600	285817980	5390	5390	5390	5390	200
404	20240215	130500	284739980	5390	5390	5390	5390	0
405	20240215	130400	284739980	5390	5390	5390	5390	196
406	20240215	130300	283683540	5390	5390	5390	5390	0
407	20240215	130200	283683540	5390	5390	5390	5390	32
408	20240215	130100	283511060	5400	5400	5400	5400	0
409	20240215	130000	283511060	5400	5400	5400	5400	0
410	20240215	125900	283511060	5400	5400	5400	5400	0
411	20240215	125800	283511060	5400	5400	5400	5400	5
412	20240215	125700	283484060	5400	5400	5400	5400	5
413	20240215	125600	283457060	5390	5390	5390	5390	0
414	20240215	125500	283457060	5390	5390	5390	5390	0
415	20240215	125400	283457060	5390	5390	5390	5390	100
416	20240215	125300	282918060	5390	5390	5390	5390	6
417	20240215	125200	282885720	5390	5390	5390	5390	0
418	20240215	125100	282885720	5390	5390	5390	5390	0
419	20240215	125000	282885720	5390	5390	5390	5390	0
420	20240215	124900	282885720	5390	5390	5390	5390	0
421	20240215	124800	282885720	5390	5390	5390	5390	5
422	20240215	124700	282858770	5390	5390	5390	5390	5
423	20240215	124600	282831820	5390	5390	5390	5390	1
424	20240215	124500	282826430	5400	5400	5400	5400	0
425	20240215	124400	282826430	5400	5400	5400	5400	0
426	20240215	124300	282826430	5400	5400	5400	5400	1
427	20240215	124200	282821030	5400	5400	5400	5400	1
428	20240215	124100	282815630	5400	5400	5400	5400	0
429	20240215	124000	282815630	5400	5390	5400	5390	2
430	20240215	123900	282804840	5390	5390	5390	5390	0
431	20240215	123800	282804840	5390	5390	5390	5390	67
432	20240215	123700	282443710	5390	5390	5390	5390	0
433	20240215	123600	282443710	5390	5390	5390	5390	1
434	20240215	123500	282438320	5400	5400	5400	5400	10
435	20240215	123400	282384320	5380	5380	5380	5380	0
436	20240215	123300	282384320	5380	5380	5380	5380	0
437	20240215	123200	282384320	5380	5380	5380	5380	0
438	20240215	123100	282384320	5380	5380	5380	5380	0
439	20240215	123000	282384320	5380	5380	5380	5380	0
440	20240215	122900	282384320	5380	5380	5380	5380	35
441	20240215	122800	282196020	5370	5370	5370	5370	0
442	20240215	122700	282196020	5370	5370	5370	5370	0
443	20240215	122600	282196020	5370	5370	5370	5370	10
444	20240215	122500	282142320	5400	5400	5400	5400	2
445	20240215	122400	282131520	5400	5400	5400	5400	0
446	20240215	122300	282131520	5400	5400	5400	5400	0
447	20240215	122200	282131520	5400	5400	5400	5400	10
448	20240215	122100	282077520	5370	5370	5370	5370	0
449	20240215	122000	282077520	5370	5370	5370	5370	10
450	20240215	121900	282023820	5370	5370	5370	5370	100
451	20240215	121800	281486820	5370	5370	5370	5370	0
452	20240215	121700	281486820	5370	5380	5380	5370	549
453	20240215	121600	278533400	5390	5390	5390	5390	0
454	20240215	121500	278533400	5390	5390	5390	5390	0
455	20240215	121400	278533400	5390	5390	5390	5390	0
456	20240215	121300	278533400	5390	5380	5390	5380	755
457	20240215	121200	274470880	5390	5390	5390	5390	31
458	20240215	121100	274303790	5400	5400	5400	5400	47
459	20240215	121000	274049990	5400	5400	5400	5400	96
460	20240215	120900	273531590	5410	5410	5410	5410	776
461	20240215	120800	269333430	5410	5410	5410	5410	1
462	20240215	120700	269328020	5440	5440	5440	5440	0
463	20240215	120600	269328020	5440	5440	5440	5440	0
464	20240215	120500	269328020	5440	5440	5440	5440	0
465	20240215	120400	269328020	5440	5440	5440	5440	0
466	20240215	120300	269328020	5440	5440	5440	5440	0
467	20240215	120200	269328020	5440	5440	5440	5440	1
468	20240215	120100	269322580	5410	5410	5410	5410	0
469	20240215	120000	269322580	5410	5410	5410	5410	0
470	20240215	115900	269322580	5410	5420	5420	5410	1446
471	20240215	115800	261496320	5420	5420	5420	5420	0
472	20240215	115700	261496320	5420	5420	5420	5420	0
473	20240215	115600	261496320	5420	5420	5420	5420	0
474	20240215	115500	261496320	5420	5420	5420	5420	0
475	20240215	115400	261496320	5420	5420	5420	5420	0
476	20240215	115300	261496320	5420	5420	5420	5420	0
477	20240215	115200	261496320	5420	5420	5420	5420	1
478	20240215	115100	261490900	5420	5420	5420	5420	0
479	20240215	115000	261490900	5420	5420	5420	5420	0
480	20240215	114900	261490900	5420	5420	5420	5420	450
481	20240215	114800	259051900	5420	5430	5430	5420	283
482	20240215	114700	257517930	5420	5420	5420	5420	0
483	20240215	114600	257517930	5420	5420	5420	5420	0
484	20240215	114500	257517930	5420	5430	5430	5420	3500
485	20240215	114400	238530410	5430	5430	5430	5430	0
486	20240215	114300	238530410	5430	5430	5430	5430	0
487	20240215	114200	238530410	5430	5430	5430	5430	0
488	20240215	114100	238530410	5430	5430	5430	5430	0
489	20240215	114000	238530410	5430	5430	5430	5430	1
490	20240215	113900	238524980	5430	5430	5430	5430	0
491	20240215	113800	238524980	5430	5430	5430	5430	0
492	20240215	113700	238524980	5430	5430	5430	5430	0
493	20240215	113600	238524980	5430	5430	5430	5430	1000
494	20240215	113500	233094980	5420	5420	5420	5420	0
495	20240215	113400	233094980	5420	5420	5420	5420	0
496	20240215	113300	233094980	5420	5420	5420	5420	0
497	20240215	113200	233094980	5420	5420	5420	5420	0
498	20240215	113100	233094980	5420	5420	5420	5420	0
499	20240215	113000	233094980	5420	5420	5420	5420	0
500	20240215	112900	233094980	5420	5420	5420	5420	0
501	20240215	112800	233094980	5420	5420	5420	5420	3000
502	20240215	112700	216834980	5390	5390	5390	5390	0
503	20240215	112600	216834980	5390	5390	5390	5390	1120
504	20240215	112500	210798180	5390	5390	5390	5390	0
505	20240215	112400	210798180	5390	5390	5390	5390	0
506	20240215	112300	210798180	5390	5390	5390	5390	0
507	20240215	112200	210798180	5390	5390	5390	5390	0
508	20240215	112100	210798180	5390	5390	5390	5390	0
509	20240215	112000	210798180	5390	5390	5390	5390	0
510	20240215	111900	210798180	5390	5390	5390	5390	0
511	20240215	111800	210798180	5390	5390	5390	5390	0
512	20240215	111700	210798180	5390	5390	5390	5390	889
513	20240215	111600	206006470	5410	5410	5410	5410	0
514	20240215	111500	206006470	5410	5410	5410	5410	21
515	20240215	111400	205892860	5360	5360	5360	5360	0
516	20240215	111300	205892860	5360	5360	5360	5360	0
517	20240215	111200	205892860	5360	5370	5370	5360	929
518	20240215	111100	200907300	5350	5350	5350	5350	0
519	20240215	111000	200907300	5350	5350	5350	5350	0
520	20240215	110900	200907300	5350	5350	5350	5350	0
521	20240215	110800	200907300	5350	5390	5390	5350	2000
522	20240215	110700	190173010	5400	5400	5400	5400	0
523	20240215	110600	190173010	5400	5400	5400	5400	3
524	20240215	110500	190156810	5400	5400	5400	5400	0
525	20240215	110400	190156810	5400	5400	5400	5400	2
526	20240215	110300	190146010	5400	5410	5410	5400	52
527	20240215	110200	189864710	5410	5410	5410	5410	6
528	20240215	110100	189832250	5390	5390	5390	5390	1
529	20240215	110000	189826860	5420	5420	5420	5420	0
530	20240215	105900	189826860	5420	5420	5420	5420	0
531	20240215	105800	189826860	5420	5420	5420	5420	0
532	20240215	105700	189826860	5420	5420	5420	5420	2
533	20240215	105600	189816020	5390	5390	5390	5390	202
534	20240215	105500	188727240	5390	5410	5410	5390	6393
535	20240215	105400	154205780	5420	5420	5420	5420	1943
536	20240215	105300	143674720	5420	5420	5420	5420	1100
537	20240215	105200	137712720	5430	5430	5430	5430	0
538	20240215	105100	137712720	5430	5430	5430	5430	48
539	20240215	105000	137452080	5440	5440	5440	5440	0
540	20240215	104900	137452080	5440	5440	5440	5440	0
541	20240215	104800	137452080	5440	5440	5440	5440	0
542	20240215	104700	137452080	5440	5440	5440	5440	0
543	20240215	104600	137452080	5440	5440	5440	5440	0
544	20240215	104500	137452080	5440	5440	5440	5440	0
545	20240215	104400	137452080	5440	5440	5440	5440	0
546	20240215	104300	137452080	5440	5440	5440	5440	0
547	20240215	104200	137452080	5440	5440	5440	5440	10
548	20240215	104100	137397680	5450	5450	5450	5450	0
549	20240215	104000	137397680	5450	5450	5450	5450	0
550	20240215	103900	137397680	5450	5450	5450	5450	0
551	20240215	103800	137397680	5450	5450	5450	5450	0
552	20240215	103700	137397680	5450	5450	5450	5450	0
553	20240215	103600	137397680	5450	5450	5450	5450	0
554	20240215	103500	137397680	5450	5450	5450	5450	19
555	20240215	103400	137294130	5450	5430	5450	5430	50
556	20240215	103300	137022050	5430	5430	5430	5430	0
557	20240215	103200	137022050	5430	5430	5430	5430	129
558	20240215	103100	136321580	5430	5430	5430	5430	0
559	20240215	103000	136321580	5430	5430	5430	5430	0
560	20240215	102900	136321580	5430	5440	5440	5430	40
561	20240215	102800	136104280	5460	5460	5460	5460	0
562	20240215	102700	136104280	5460	5460	5460	5460	0
563	20240215	102600	136104280	5460	5460	5460	5460	0
564	20240215	102500	136104280	5460	5460	5460	5460	0
565	20240215	102400	136104280	5460	5460	5460	5460	0
566	20240215	102300	136104280	5460	5460	5460	5460	0
567	20240215	102200	136104280	5460	5460	5460	5460	0
568	20240215	102100	136104280	5460	5460	5460	5460	0
569	20240215	102000	136104280	5460	5460	5460	5460	0
570	20240215	101900	136104280	5460	5450	5460	5450	4035
571	20240215	101800	114109870	5450	5450	5450	5450	0
572	20240215	101700	114109870	5450	5450	5450	5450	20
573	20240215	101600	114000870	5450	5430	5450	5430	2522
574	20240215	101500	100306210	5440	5440	5440	5440	0
575	20240215	101400	100306210	5440	5440	5440	5440	4443
576	20240215	101300	76136290	5440	5440	5440	5440	0
577	20240215	101200	76136290	5440	5440	5440	5440	0
578	20240215	101100	76136290	5440	5440	5440	5440	0
579	20240215	101000	76136290	5440	5440	5440	5440	0
580	20240215	100900	76136290	5440	5450	5450	5440	366
581	20240215	100800	74142590	5450	5450	5450	5450	234
582	20240215	100700	72867290	5450	5450	5450	5450	284
583	20240215	100600	71319490	5450	5450	5450	5450	0
584	20240215	100500	71319490	5450	5450	5450	5450	0
585	20240215	100400	71319490	5450	5450	5450	5450	40
586	20240215	100300	71101490	5460	5460	5460	5460	100
587	20240215	100200	70555490	5460	5460	5460	5460	0
588	20240215	100100	70555490	5460	5460	5460	5460	0
589	20240215	100000	70555490	5460	5460	5460	5460	1
590	20240215	095900	70550030	5450	5450	5450	5450	20
591	20240215	095800	70441030	5450	5450	5450	5450	0
592	20240215	095700	70441030	5450	5450	5450	5450	0
593	20240215	095600	70441030	5450	5450	5450	5450	0
594	20240215	095500	70441030	5450	5450	5450	5450	1026
595	20240215	095400	64849330	5450	5450	5450	5450	0
596	20240215	095300	64849330	5450	5450	5450	5450	20
597	20240215	095200	64740330	5450	5450	5450	5450	12
598	20240215	095100	64674930	5450	5450	5450	5450	0
599	20240215	095000	64674930	5450	5450	5450	5450	1
600	20240215	094900	64669480	5460	5460	5460	5460	0
601	20240215	094800	64669480	5460	5460	5460	5460	0
602	20240215	094700	64669480	5460	5460	5460	5460	1164
603	20240215	094600	58314040	5470	5470	5470	5470	0
604	20240215	094500	58314040	5470	5470	5470	5470	0
605	20240215	094400	58314040	5470	5470	5470	5470	0
606	20240215	094300	58314040	5470	5480	5480	5470	600
607	20240215	094200	55031980	5480	5480	5480	5480	376
608	20240215	094100	52971500	5480	5480	5480	5480	176
609	20240215	094000	52007020	5480	5480	5480	5480	9
610	20240215	093900	51957700	5470	5470	5470	5470	154
611	20240215	093800	51115320	5460	5460	5460	5460	50
612	20240215	093700	50842320	5460	5460	5460	5460	37
613	20240215	093600	50640300	5460	5460	5460	5460	330
614	20240215	093500	48838500	5480	5480	5480	5480	109
615	20240215	093400	48241180	5480	5480	5480	5480	4
616	20240215	093300	48219260	5480	5480	5480	5480	3
617	20240215	093200	48202820	5480	5480	5480	5480	1
618	20240215	093100	48197340	5480	5480	5480	5480	16
619	20240215	093000	48109660	5450	5450	5450	5450	0
620	20240215	092900	48109660	5450	5460	5460	5450	2803
621	20240215	092800	32829850	5480	5480	5480	5480	0
622	20240215	092700	32829850	5480	5480	5480	5480	0
623	20240215	092600	32829850	5480	5480	5480	5480	1
624	20240215	092500	32824370	5480	5480	5480	5480	1
625	20240215	092400	32818890	5460	5460	5460	5460	831
626	20240215	092300	28281630	5460	5460	5460	5460	0
627	20240215	092200	28281630	5460	5460	5460	5460	0
628	20240215	092100	28281630	5460	5460	5460	5460	490
629	20240215	092000	25606230	5460	5460	5460	5460	0
630	20240215	091900	25606230	5460	5460	5460	5460	1
631	20240215	091800	25600770	5460	5460	5460	5460	30
632	20240215	091700	25436970	5460	5460	5460	5460	650
633	20240215	091600	21887970	5470	5470	5470	5470	100
634	20240215	091500	21340970	5500	5460	5500	5460	601
635	20240215	091400	18056460	5450	5450	5450	5450	0
636	20240215	091300	18056460	5450	5450	5450	5450	0
637	20240215	091200	18056460	5450	5450	5450	5450	5
638	20240215	091100	18029210	5470	5470	5470	5470	25
639	20240215	091000	17892460	5470	5470	5470	5470	26
640	20240215	090900	17750240	5470	5470	5470	5470	238
641	20240215	090800	16448380	5450	5450	5450	5450	1
642	20240215	090700	16442930	5450	5460	5460	5450	500
643	20240215	090600	13717920	5450	5450	5450	5450	0
644	20240215	090500	13717920	5450	5450	5450	5450	423
645	20240215	090400	11412570	5450	5450	5450	5450	78
646	20240215	090300	10987470	5440	5440	5440	5440	0
647	20240215	090200	10987470	5440	5440	5440	5440	566
648	20240215	090100	7908430	5440	5440	5440	5440	31
649	20240215	090000	7739790	5440	5420	5440	5420	1428