KissMeData/053300/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193200	1020732900	5340	5340	5340	5340	3620
3	20240215	193100	1020732900	5340	5340	5340	5340	0
4	20240215	193000	1020732900	5340	5340	5340	5340	0
5	20240215	192900	1020732900	5340	5340	5340	5340	0
6	20240215	192800	1020732900	5340	5340	5340	5340	0
7	20240215	192700	1020732900	5340	5340	5340	5340	0
8	20240215	192600	1020732900	5340	5340	5340	5340	0
9	20240215	192500	1020732900	5340	5340	5340	5340	0
10	20240215	192400	1020732900	5340	5340	5340	5340	0
11	20240215	192300	1020732900	5340	5340	5340	5340	0
12	20240215	192200	1020732900	5340	5340	5340	5340	0
13	20240215	192100	1020732900	5340	5340	5340	5340	0
14	20240215	192000	1020732900	5340	5340	5340	5340	0
15	20240215	191900	1020732900	5340	5340	5340	5340	0
16	20240215	191800	1020732900	5340	5340	5340	5340	0
17	20240215	191700	1020732900	5340	5340	5340	5340	0
18	20240215	191600	1020732900	5340	5340	5340	5340	0
19	20240215	191500	1020732900	5340	5340	5340	5340	0
20	20240215	191400	1020732900	5340	5340	5340	5340	0
21	20240215	191300	1020732900	5340	5340	5340	5340	0
22	20240215	191200	1020732900	5340	5340	5340	5340	0
23	20240215	191100	1020732900	5340	5340	5340	5340	0
24	20240215	191000	1020732900	5340	5340	5340	5340	0
25	20240215	190900	1020732900	5340	5340	5340	5340	0
26	20240215	190800	1020732900	5340	5340	5340	5340	0
27	20240215	190700	1020732900	5340	5340	5340	5340	0
28	20240215	190600	1020732900	5340	5340	5340	5340	0
29	20240215	190500	1020732900	5340	5340	5340	5340	0
30	20240215	190400	1020732900	5340	5340	5340	5340	0
31	20240215	190300	1020732900	5340	5340	5340	5340	0
32	20240215	190200	1020732900	5340	5340	5340	5340	3620
33	20240215	190100	1020732900	5340	5340	5340	5340	0
34	20240215	190000	1020732900	5340	5340	5340	5340	0
35	20240215	185900	1020732900	5340	5340	5340	5340	0
36	20240215	185800	1020732900	5340	5340	5340	5340	0
37	20240215	185700	1020732900	5340	5340	5340	5340	0
38	20240215	185600	1020732900	5340	5340	5340	5340	0
39	20240215	185500	1020732900	5340	5340	5340	5340	0
40	20240215	185400	1020732900	5340	5340	5340	5340	0
41	20240215	185300	1020732900	5340	5340	5340	5340	0
42	20240215	185200	1020732900	5340	5340	5340	5340	0
43	20240215	185100	1020732900	5340	5340	5340	5340	0
44	20240215	185000	1020732900	5340	5340	5340	5340	0
45	20240215	184900	1020732900	5340	5340	5340	5340	0
46	20240215	184800	1020732900	5340	5340	5340	5340	0
47	20240215	184700	1020732900	5340	5340	5340	5340	0
48	20240215	184600	1020732900	5340	5340	5340	5340	0
49	20240215	184500	1020732900	5340	5340	5340	5340	0
50	20240215	184400	1020732900	5340	5340	5340	5340	0
51	20240215	184300	1020732900	5340	5340	5340	5340	0
52	20240215	184200	1020732900	5340	5340	5340	5340	0
53	20240215	184100	1020732900	5340	5340	5340	5340	0
54	20240215	184000	1020732900	5340	5340	5340	5340	0
55	20240215	183900	1020732900	5340	5340	5340	5340	0
56	20240215	183800	1020732900	5340	5340	5340	5340	0
57	20240215	183700	1020732900	5340	5340	5340	5340	0
58	20240215	183600	1020732900	5340	5340	5340	5340	0
59	20240215	183500	1020732900	5340	5340	5340	5340	0
60	20240215	183400	1020732900	5340	5340	5340	5340	0
61	20240215	183300	1020732900	5340	5340	5340	5340	0
62	20240215	183200	1020732900	5340	5340	5340	5340	3620
63	20240215	183100	1020732900	5340	5340	5340	5340	0
64	20240215	183000	1020732900	5340	5340	5340	5340	0
65	20240215	182900	1020732900	5340	5340	5340	5340	0
66	20240215	182800	1020732900	5340	5340	5340	5340	0
67	20240215	182700	1020732900	5340	5340	5340	5340	0
68	20240215	182600	1020732900	5340	5340	5340	5340	0
69	20240215	182500	1020732900	5340	5340	5340	5340	0
70	20240215	182400	1020732900	5340	5340	5340	5340	0
71	20240215	182300	1020732900	5340	5340	5340	5340	0
72	20240215	182200	1020732900	5340	5340	5340	5340	0
73	20240215	182100	1020732900	5340	5340	5340	5340	0
74	20240215	182000	1020732900	5340	5340	5340	5340	0
75	20240215	181900	1020732900	5340	5340	5340	5340	0
76	20240215	181800	1020732900	5340	5340	5340	5340	0
77	20240215	181700	1020732900	5340	5340	5340	5340	0
78	20240215	181600	1020732900	5340	5340	5340	5340	0
79	20240215	181500	1020732900	5340	5340	5340	5340	0
80	20240215	181400	1020732900	5340	5340	5340	5340	0
81	20240215	181300	1020732900	5340	5340	5340	5340	0
82	20240215	181200	1020732900	5340	5340	5340	5340	0
83	20240215	181100	1020732900	5340	5340	5340	5340	0
84	20240215	181000	1020732900	5340	5340	5340	5340	0
85	20240215	180900	1020732900	5340	5340	5340	5340	0
86	20240215	180800	1020732900	5340	5340	5340	5340	0
87	20240215	180700	1020732900	5340	5340	5340	5340	0
88	20240215	180600	1020732900	5340	5340	5340	5340	0
89	20240215	180500	1020732900	5340	5340	5340	5340	0
90	20240215	180400	1020732900	5340	5340	5340	5340	0
91	20240215	180300	1020732900	5340	5340	5340	5340	0
92	20240215	180200	1020732900	5340	5340	5340	5340	3620
93	20240215	180100	1020732900	5340	5340	5340	5340	0
94	20240215	180000	1020732900	5340	5340	5340	5340	0
95	20240215	175900	1020732900	5340	5340	5340	5340	0
96	20240215	175800	1020732900	5340	5340	5340	5340	0
97	20240215	175700	1020732900	5340	5340	5340	5340	0
98	20240215	175600	1020732900	5340	5340	5340	5340	0
99	20240215	175500	1020732900	5340	5340	5340	5340	0
100	20240215	175400	1020732900	5340	5340	5340	5340	0
101	20240215	175300	1020732900	5340	5340	5340	5340	0
102	20240215	175200	1020732900	5340	5340	5340	5340	0
103	20240215	175100	1020732900	5340	5340	5340	5340	0
104	20240215	175000	1020732900	5340	5340	5340	5340	0
105	20240215	174900	1020732900	5340	5340	5340	5340	0
106	20240215	174800	1020732900	5340	5340	5340	5340	0
107	20240215	174700	1020732900	5340	5340	5340	5340	0
108	20240215	174600	1020732900	5340	5340	5340	5340	0
109	20240215	174500	1020732900	5340	5340	5340	5340	0
110	20240215	174400	1020732900	5340	5340	5340	5340	0
111	20240215	174300	1020732900	5340	5340	5340	5340	0
112	20240215	174200	1020732900	5340	5340	5340	5340	0
113	20240215	174100	1020732900	5340	5340	5340	5340	0
114	20240215	174000	1020732900	5340	5340	5340	5340	0
115	20240215	173900	1020732900	5340	5340	5340	5340	0
116	20240215	173800	1020732900	5340	5340	5340	5340	0
117	20240215	173700	1020732900	5340	5340	5340	5340	0
118	20240215	173600	1020732900	5340	5340	5340	5340	0
119	20240215	173500	1020732900	5340	5340	5340	5340	0
120	20240215	173400	1020732900	5340	5340	5340	5340	0
121	20240215	173300	1020732900	5340	5340	5340	5340	0
122	20240215	173200	1020732900	5340	5340	5340	5340	3620
123	20240215	173100	1020732900	5340	5340	5340	5340	0
124	20240215	173000	1020732900	5340	5340	5340	5340	0
125	20240215	172900	1020732900	5340	5340	5340	5340	0
126	20240215	172800	1020732900	5340	5340	5340	5340	0
127	20240215	172700	1020732900	5340	5340	5340	5340	0
128	20240215	172600	1020732900	5340	5340	5340	5340	0
129	20240215	172500	1020732900	5340	5340	5340	5340	0
130	20240215	172400	1020732900	5340	5340	5340	5340	0
131	20240215	172300	1020732900	5340	5340	5340	5340	0
132	20240215	172200	1020732900	5340	5340	5340	5340	0
133	20240215	172100	1020732900	5340	5340	5340	5340	0
134	20240215	172000	1020732900	5340	5340	5340	5340	0
135	20240215	171900	1020732900	5340	5340	5340	5340	0
136	20240215	171800	1020732900	5340	5340	5340	5340	0
137	20240215	171700	1020732900	5340	5340	5340	5340	0
138	20240215	171600	1020732900	5340	5340	5340	5340	0
139	20240215	171500	1020732900	5340	5340	5340	5340	0
140	20240215	171400	1020732900	5340	5340	5340	5340	0
141	20240215	171300	1020732900	5340	5340	5340	5340	0
142	20240215	171200	1020732900	5340	5340	5340	5340	0
143	20240215	171100	1020732900	5340	5340	5340	5340	0
144	20240215	171000	1020732900	5340	5340	5340	5340	0
145	20240215	170900	1020732900	5340	5340	5340	5340	0
146	20240215	170800	1020732900	5340	5340	5340	5340	0
147	20240215	170700	1020732900	5340	5340	5340	5340	0
148	20240215	170600	1020732900	5340	5340	5340	5340	0
149	20240215	170500	1020732900	5340	5340	5340	5340	0
150	20240215	170400	1020732900	5340	5340	5340	5340	0
151	20240215	170300	1020732900	5340	5340	5340	5340	0
152	20240215	170200	1020732900	5340	5340	5340	5340	3620
153	20240215	170100	1020732900	5340	5340	5340	5340	0
154	20240215	170000	1020732900	5340	5340	5340	5340	0
155	20240215	165900	1020732900	5340	5340	5340	5340	0
156	20240215	165800	1020732900	5340	5340	5340	5340	0
157	20240215	165700	1020732900	5340	5340	5340	5340	0
158	20240215	165600	1020732900	5340	5340	5340	5340	0
159	20240215	165500	1020732900	5340	5340	5340	5340	0
160	20240215	165400	1020732900	5340	5340	5340	5340	0
161	20240215	165300	1020732900	5340	5340	5340	5340	0
162	20240215	165200	1020732900	5340	5340	5340	5340	0
163	20240215	165100	1020732900	5340	5340	5340	5340	0
164	20240215	165000	1020732900	5340	5340	5340	5340	0
165	20240215	164900	1020732900	5340	5340	5340	5340	0
166	20240215	164800	1020732900	5340	5340	5340	5340	0
167	20240215	164700	1020732900	5340	5340	5340	5340	0
168	20240215	164600	1020732900	5340	5340	5340	5340	0
169	20240215	164500	1020732900	5340	5340	5340	5340	0
170	20240215	164400	1020732900	5340	5340	5340	5340	0
171	20240215	164300	1020732900	5340	5340	5340	5340	0
172	20240215	164200	1020732900	5340	5340	5340	5340	0
173	20240215	164100	1020732900	5340	5340	5340	5340	0
174	20240215	164000	1020732900	5340	5340	5340	5340	0
175	20240215	163900	1020732900	5340	5340	5340	5340	0
176	20240215	163800	1020732900	5340	5340	5340	5340	0
177	20240215	163700	1020732900	5340	5340	5340	5340	0
178	20240215	163600	1020732900	5340	5340	5340	5340	0
179	20240215	163500	1020732900	5340	5340	5340	5340	0
180	20240215	163400	1020732900	5340	5340	5340	5340	0
181	20240215	163300	1020732900	5340	5340	5340	5340	0
182	20240215	163200	1020732900	5340	5340	5340	5340	3620
183	20240215	163100	1020732900	5340	5340	5340	5340	0
184	20240215	163000	1020732900	5340	5340	5340	5340	0
185	20240215	162900	1020732900	5340	5340	5340	5340	0
186	20240215	162800	1020732900	5340	5340	5340	5340	0
187	20240215	162700	1020732900	5340	5340	5340	5340	0
188	20240215	162600	1020732900	5340	5340	5340	5340	0
189	20240215	162500	1020732900	5340	5340	5340	5340	0
190	20240215	162400	1020732900	5340	5340	5340	5340	0
191	20240215	162300	1020732900	5340	5340	5340	5340	0
192	20240215	162200	1020732900	5340	5340	5340	5340	0
193	20240215	162100	1020732900	5340	5340	5340	5340	0
194	20240215	162000	1020732900	5340	5340	5340	5340	0
195	20240215	161900	1020732900	5340	5340	5340	5340	0
196	20240215	161800	1020732900	5340	5340	5340	5340	0
197	20240215	161700	1020732900	5340	5340	5340	5340	0
198	20240215	161600	1020732900	5340	5340	5340	5340	0
199	20240215	161500	1020732900	5340	5340	5340	5340	0
200	20240215	161400	1020732900	5340	5340	5340	5340	0
201	20240215	161300	1020732900	5340	5340	5340	5340	0
202	20240215	161200	1020732900	5340	5340	5340	5340	0
203	20240215	161100	1020732900	5340	5340	5340	5340	0
204	20240215	161000	1020732900	5340	5340	5340	5340	0
205	20240215	160900	1020732900	5340	5340	5340	5340	0
206	20240215	160800	1020732900	5340	5340	5340	5340	0
207	20240215	160700	1020732900	5340	5340	5340	5340	0
208	20240215	160600	1020732900	5340	5340	5340	5340	0
209	20240215	160500	1020732900	5340	5340	5340	5340	0
210	20240215	160400	1020732900	5340	5340	5340	5340	0
211	20240215	160300	1020732900	5340	5340	5340	5340	0
212	20240215	160200	1020732900	5340	5340	5340	5340	3620
213	20240215	160100	1020732900	5340	5340	5340	5340	0
214	20240215	160000	1020732900	5340	5340	5340	5340	0
215	20240215	155900	1020732900	5340	5340	5340	5340	0
216	20240215	155800	1020732900	5340	5340	5340	5340	0
217	20240215	155700	1020732900	5340	5340	5340	5340	0
218	20240215	155600	1020732900	5340	5340	5340	5340	0
219	20240215	155500	1020732900	5340	5340	5340	5340	0
220	20240215	155400	1020732900	5340	5340	5340	5340	0
221	20240215	155300	1020732900	5340	5340	5340	5340	0
222	20240215	155200	1020732900	5340	5340	5340	5340	0
223	20240215	155100	1020732900	5340	5340	5340	5340	0
224	20240215	155000	1020732900	5340	5340	5340	5340	0
225	20240215	154900	1020732900	5340	5340	5340	5340	0
226	20240215	154800	1020732900	5340	5340	5340	5340	0
227	20240215	154700	1020732900	5340	5340	5340	5340	0
228	20240215	154600	1020732900	5340	5340	5340	5340	0
229	20240215	154500	1020732900	5340	5340	5340	5340	0
230	20240215	154400	1020732900	5340	5340	5340	5340	0
231	20240215	154300	1020732900	5340	5340	5340	5340	0
232	20240215	154200	1020732900	5340	5340	5340	5340	0
233	20240215	154100	1020732900	5340	5340	5340	5340	0
234	20240215	154000	1020732900	5340	5340	5340	5340	0
235	20240215	153900	1020732900	5340	5340	5340	5340	0
236	20240215	153800	1020732900	5340	5340	5340	5340	0
237	20240215	153700	1020732900	5340	5340	5340	5340	0
238	20240215	153600	1020732900	5340	5340	5340	5340	0
239	20240215	153500	1020732900	5340	5340	5340	5340	0
240	20240215	153400	1020732900	5340	5340	5340	5340	0
241	20240215	153300	1020732900	5340	5340	5340	5340	0
242	20240215	153200	1020732900	5340	5340	5340	5340	3620
243	20240215	153100	1020732900	5340	5340	5340	5340	0
244	20240215	153000	1020732900	5340	5340	5340	5340	3620
245	20240215	152900	1001402100	5350	5350	5350	5350	0
246	20240215	152800	1001402100	5350	5350	5350	5350	0
247	20240215	152700	1001402100	5350	5350	5350	5350	0
248	20240215	152600	1001402100	5350	5350	5350	5350	0
249	20240215	152500	1001402100	5350	5350	5350	5350	0
250	20240215	152400	1001402100	5350	5350	5350	5350	0
251	20240215	152300	1001402100	5350	5350	5350	5350	0
252	20240215	152200	1001402100	5350	5350	5350	5350	0
253	20240215	152100	1001402100	5350	5350	5350	5350	0
254	20240215	152000	1001402100	5350	5350	5350	5350	0
255	20240215	151900	1001402100	5350	5340	5360	5340	427
256	20240215	151800	999117900	5350	5360	5360	5340	233
257	20240215	151700	997870460	5360	5350	5360	5350	90
258	20240215	151600	997388660	5350	5340	5360	5340	348
259	20240215	151500	995526540	5350	5360	5360	5350	16
260	20240215	151400	995440880	5350	5340	5350	5340	1921
261	20240215	151300	985163840	5350	5340	5350	5320	248
262	20240215	151200	983840960	5320	5340	5340	5320	266
263	20240215	151100	982425820	5330	5330	5340	5330	708
264	20240215	151000	978652080	5340	5340	5340	5340	186
265	20240215	150900	977658840	5340	5340	5340	5340	49
266	20240215	150800	977397180	5350	5350	5350	5350	45
267	20240215	150700	977156430	5350	5350	5350	5350	2
268	20240215	150600	977145730	5330	5350	5350	5330	2010
269	20240215	150500	966413400	5350	5350	5350	5350	10
270	20240215	150400	966359900	5350	5350	5350	5350	15
271	20240215	150300	966279650	5350	5350	5350	5350	110
272	20240215	150200	965691150	5350	5350	5350	5350	0
273	20240215	150100	965691150	5350	5340	5350	5340	23
274	20240215	150000	965568230	5350	5350	5350	5350	30
275	20240215	145900	965407730	5350	5350	5350	5350	10
276	20240215	145800	965354230	5350	5340	5350	5340	1869
277	20240215	145700	955356080	5350	5330	5350	5330	2059
278	20240215	145600	944348600	5340	5350	5350	5330	111
279	20240215	145500	943755770	5340	5340	5350	5340	617
280	20240215	145400	940460590	5350	5350	5350	5340	2289
281	20240215	145300	928219170	5350	5350	5350	5350	10
282	20240215	145200	928165670	5340	5340	5340	5340	10
283	20240215	145100	928112270	5350	5350	5350	5350	1
284	20240215	145000	928106920	5350	5350	5350	5330	1116
285	20240215	144900	922148720	5340	5340	5340	5340	77
286	20240215	144800	921737540	5350	5340	5350	5340	45
287	20240215	144700	921497040	5350	5340	5350	5340	39
288	20240215	144600	921288480	5350	5340	5350	5340	229
289	20240215	144500	920065410	5350	5350	5350	5350	18
290	20240215	144400	919969110	5350	5350	5350	5350	21
291	20240215	144300	919856760	5350	5350	5350	5350	0
292	20240215	144200	919856760	5350	5350	5350	5350	302
293	20240215	144100	918241060	5350	5350	5350	5350	155
294	20240215	144000	917411810	5350	5340	5360	5340	1220
295	20240215	143900	910884810	5340	5330	5340	5330	426
296	20240215	143800	908613930	5330	5330	5330	5320	693
297	20240215	143700	904924870	5330	5330	5330	5330	0
298	20240215	143600	904924870	5330	5340	5340	5330	14
299	20240215	143500	904850130	5330	5340	5340	5330	33
300	20240215	143400	904673930	5340	5340	5340	5340	6
301	20240215	143300	904641890	5350	5350	5350	5350	0
302	20240215	143200	904641890	5350	5350	5350	5350	10
303	20240215	143100	904588390	5350	5350	5350	5350	10
304	20240215	143000	904534890	5350	5350	5350	5350	30
305	20240215	142900	904374390	5340	5330	5340	5330	86
306	20240215	142800	903915170	5330	5360	5360	5330	60
307	20240215	142700	903594560	5360	5360	5360	5360	10
308	20240215	142600	903540960	5360	5350	5360	5340	91
309	20240215	142500	903053720	5350	5350	5350	5350	0
310	20240215	142400	903053720	5350	5340	5350	5340	41
311	20240215	142300	902834470	5360	5340	5360	5340	560
312	20240215	142200	899843570	5340	5330	5350	5320	70
313	20240215	142100	899470650	5320	5320	5320	5320	0
314	20240215	142000	899470650	5320	5330	5330	5320	1002
315	20240215	141900	894139500	5330	5340	5340	5330	2270
316	20240215	141800	882038680	5360	5360	5360	5360	0
317	20240215	141700	882038680	5360	5360	5360	5360	0
318	20240215	141600	882038680	5360	5360	5360	5360	2
319	20240215	141500	882027960	5340	5340	5340	5340	0
320	20240215	141400	882027960	5340	5340	5340	5340	0
321	20240215	141300	882027960	5340	5340	5340	5340	150
322	20240215	141200	881226960	5340	5340	5340	5340	18
323	20240215	141100	881130840	5350	5350	5350	5350	0
324	20240215	141000	881130840	5350	5350	5360	5350	517
325	20240215	140900	878363890	5350	5350	5360	5350	45
326	20240215	140800	878123040	5350	5350	5350	5350	103
327	20240215	140700	877571990	5350	5350	5350	5350	0
328	20240215	140600	877571990	5350	5350	5350	5350	0
329	20240215	140500	877571990	5350	5360	5360	5350	127
330	20240215	140400	876892270	5360	5350	5360	5350	163
331	20240215	140300	876019970	5350	5350	5350	5350	200
332	20240215	140200	874949970	5350	5350	5350	5350	204
333	20240215	140100	873858570	5350	5350	5350	5350	0
334	20240215	140000	873858570	5350	5350	5350	5340	171
335	20240215	135900	872945380	5340	5340	5340	5340	5
336	20240215	135800	872918680	5340	5340	5340	5340	0
337	20240215	135700	872918680	5340	5340	5340	5340	0
338	20240215	135600	872918680	5340	5340	5340	5340	0
339	20240215	135500	872918680	5340	5340	5340	5340	0
340	20240215	135400	872918680	5340	5340	5340	5340	201
341	20240215	135300	871845340	5330	5340	5340	5330	1887
342	20240215	135200	861787600	5350	5350	5350	5350	4
343	20240215	135100	861766200	5350	5350	5350	5350	2
344	20240215	135000	861755500	5350	5350	5350	5350	0
345	20240215	134900	861755500	5350	5330	5350	5320	372
346	20240215	134800	859776050	5330	5340	5340	5330	474
347	20240215	134700	857245380	5350	5340	5350	5340	454
348	20240215	134600	854820920	5340	5350	5350	5340	289
349	20240215	134500	853274810	5350	5350	5350	5350	6
350	20240215	134400	853242710	5340	5340	5340	5340	1000
351	20240215	134300	847902710	5350	5350	5350	5350	301
352	20240215	134200	846292360	5350	5350	5350	5330	223
353	20240215	134100	845103310	5350	5350	5350	5350	4
354	20240215	134000	845081910	5360	5360	5360	5360	0
355	20240215	133900	845081910	5360	5360	5360	5340	55
356	20240215	133800	844787460	5330	5360	5360	5330	7
357	20240215	133700	844750010	5360	5360	5360	5360	3
358	20240215	133600	844733930	5350	5350	5350	5350	264
359	20240215	133500	843321530	5340	5340	5350	5340	131
360	20240215	133400	842621900	5340	5350	5350	5330	1333
361	20240215	133300	835506570	5350	5350	5350	5350	500
362	20240215	133200	832831570	5360	5360	5360	5360	0
363	20240215	133100	832831570	5360	5350	5360	5350	98
364	20240215	133000	832307230	5360	5360	5360	5360	169
365	20240215	132900	831401390	5360	5360	5360	5360	300
366	20240215	132800	829793390	5370	5370	5370	5370	19
367	20240215	132700	829691360	5370	5370	5370	5370	0
368	20240215	132600	829691360	5370	5370	5370	5370	200
369	20240215	132500	828617360	5370	5360	5370	5350	419
370	20240215	132400	826372010	5370	5370	5370	5370	0
371	20240215	132300	826372010	5370	5370	5370	5360	685
372	20240215	132200	822696940	5370	5360	5370	5360	246
373	20240215	132100	821377780	5360	5360	5360	5350	649
374	20240215	132000	817903790	5360	5360	5360	5360	1
375	20240215	131900	817898430	5380	5370	5380	5370	4
376	20240215	131800	817876920	5370	5370	5370	5370	9
377	20240215	131700	817828590	5360	5360	5360	5360	0
378	20240215	131600	817828590	5360	5370	5370	5360	63
379	20240215	131500	817490890	5370	5370	5380	5370	751
380	20240215	131400	813455110	5370	5370	5370	5370	0
381	20240215	131300	813455110	5370	5370	5370	5370	318
382	20240215	131200	811747450	5350	5350	5350	5350	241
383	20240215	131100	810458100	5350	5370	5370	5350	2
384	20240215	131000	810447380	5370	5370	5370	5350	62
385	20240215	130900	810115040	5370	5340	5370	5340	2946
386	20240215	130800	794347900	5350	5370	5370	5320	11011
387	20240215	130700	735475870	5380	5390	5390	5380	26
388	20240215	130600	735335910	5390	5390	5390	5390	5
389	20240215	130500	735308960	5390	5390	5390	5390	0
390	20240215	130400	735308960	5390	5370	5390	5370	159
391	20240215	130300	734454250	5370	5380	5380	5370	2341
392	20240215	130200	721862630	5390	5400	5400	5380	1485
393	20240215	130100	713859340	5410	5410	5410	5410	0
394	20240215	130000	713859340	5410	5400	5410	5400	874
395	20240215	125900	709139730	5400	5390	5400	5390	15
396	20240215	125800	709058750	5400	5400	5400	5400	0
397	20240215	125700	709058750	5400	5400	5400	5400	95
398	20240215	125600	708545750	5370	5370	5370	5370	3
399	20240215	125500	708529640	5390	5380	5390	5380	752
400	20240215	125400	704479060	5380	5380	5380	5380	0
401	20240215	125300	704479060	5380	5380	5380	5380	850
402	20240215	125200	699906060	5380	5370	5380	5370	198
403	20240215	125100	698842700	5370	5370	5370	5370	0
404	20240215	125000	698842700	5370	5370	5370	5370	310
405	20240215	124900	697178000	5370	5370	5370	5370	418
406	20240215	124800	694933340	5380	5370	5380	5370	11
407	20240215	124700	694874170	5370	5380	5380	5370	2
408	20240215	124600	694863420	5390	5390	5390	5390	0
409	20240215	124500	694863420	5390	5390	5390	5390	0
410	20240215	124400	694863420	5390	5380	5390	5380	183
411	20240215	124300	693878290	5370	5370	5370	5370	91
412	20240215	124200	693389620	5370	5370	5370	5370	0
413	20240215	124100	693389620	5370	5370	5370	5370	0
414	20240215	124000	693389620	5370	5370	5370	5370	0
415	20240215	123900	693389620	5370	5370	5370	5370	0
416	20240215	123800	693389620	5370	5370	5370	5370	763
417	20240215	123700	689292310	5380	5380	5380	5380	185
418	20240215	123600	688297010	5380	5380	5380	5380	0
419	20240215	123500	688297010	5380	5380	5380	5380	50
420	20240215	123400	688028010	5380	5380	5380	5380	0
421	20240215	123300	688028010	5380	5380	5380	5380	0
422	20240215	123200	688028010	5380	5380	5380	5380	20
423	20240215	123100	687920410	5380	5380	5380	5380	0
424	20240215	123000	687920410	5380	5370	5380	5370	601
425	20240215	122900	684688030	5380	5380	5380	5380	3
426	20240215	122800	684671890	5380	5380	5380	5380	173
427	20240215	122700	683741150	5380	5380	5380	5380	10
428	20240215	122600	683687350	5380	5380	5380	5380	0
429	20240215	122500	683687350	5380	5370	5380	5370	73
430	20240215	122400	683295330	5370	5380	5380	5370	269
431	20240215	122300	681848300	5380	5380	5380	5380	0
432	20240215	122200	681848300	5380	5380	5380	5380	65
433	20240215	122100	681498600	5380	5380	5380	5380	0
434	20240215	122000	681498600	5380	5380	5380	5380	0
435	20240215	121900	681498600	5380	5380	5380	5380	11
436	20240215	121800	681439420	5380	5370	5380	5370	3
437	20240215	121700	681423290	5370	5370	5370	5370	417
438	20240215	121600	679184000	5370	5370	5380	5370	736
439	20240215	121500	675231580	5380	5380	5380	5380	1
440	20240215	121400	675226200	5370	5370	5370	5370	63
441	20240215	121300	674887890	5390	5390	5390	5390	0
442	20240215	121200	674887890	5390	5390	5390	5390	103
443	20240215	121100	674332720	5400	5390	5400	5390	201
444	20240215	121000	673249310	5370	5370	5380	5370	164
445	20240215	120900	672368520	5370	5370	5370	5370	0
446	20240215	120800	672368520	5370	5370	5370	5370	0
447	20240215	120700	672368520	5370	5370	5370	5370	52
448	20240215	120600	672089280	5370	5370	5370	5370	0
449	20240215	120500	672089280	5370	5380	5400	5370	2124
450	20240215	120400	660666360	5380	5380	5380	5380	20
451	20240215	120300	660558760	5380	5400	5400	5380	1025
452	20240215	120200	655033260	5400	5400	5400	5390	187
453	20240215	120100	654023530	5400	5400	5400	5400	1921
454	20240215	120000	643650130	5390	5400	5400	5390	82
455	20240215	115900	643207860	5400	5390	5400	5390	631
456	20240215	115800	639805470	5400	5400	5400	5390	121
457	20240215	115700	639152570	5400	5390	5400	5390	50
458	20240215	115600	638882670	5390	5400	5400	5390	1143
459	20240215	115500	632720800	5400	5400	5400	5400	0
460	20240215	115400	632720800	5400	5400	5400	5400	100
461	20240215	115300	632180800	5400	5400	5410	5400	171
462	20240215	115200	631257100	5410	5400	5410	5400	667
463	20240215	115100	627654750	5410	5410	5410	5410	482
464	20240215	115000	625047130	5410	5410	5420	5400	1059
465	20240215	114900	619317100	5410	5390	5410	5390	225
466	20240215	114800	618100640	5410	5410	5410	5390	762
467	20240215	114700	613978340	5390	5410	5410	5390	149
468	20240215	114600	613172310	5410	5420	5420	5410	695
469	20240215	114500	609411630	5420	5410	5420	5390	1483
470	20240215	114400	601379340	5410	5400	5410	5400	2034
471	20240215	114300	590384700	5390	5400	5400	5390	301
472	20240215	114200	588760310	5400	5400	5400	5400	571
473	20240215	114100	585676910	5390	5390	5390	5390	308
474	20240215	114000	584016790	5390	5380	5390	5380	584
475	20240215	113900	580869050	5380	5390	5390	5380	230
476	20240215	113800	579630350	5380	5390	5390	5380	818
477	20240215	113700	575223510	5390	5390	5390	5370	523
478	20240215	113600	572406600	5380	5380	5390	5380	24
479	20240215	113500	572277380	5380	5380	5380	5380	0
480	20240215	113400	572277380	5380	5380	5380	5380	362
481	20240215	113300	570329820	5390	5390	5390	5390	0
482	20240215	113200	570329820	5390	5370	5390	5370	2718
483	20240215	113100	555683760	5390	5380	5390	5380	725
484	20240215	113000	551783070	5380	5380	5380	5380	300
485	20240215	112900	550169070	5380	5380	5380	5380	1375
486	20240215	112800	542771570	5380	5380	5390	5380	711
487	20240215	112700	538945890	5380	5380	5380	5380	81
488	20240215	112600	538510110	5380	5390	5400	5380	1492
489	20240215	112500	530469130	5400	5380	5410	5380	10751
490	20240215	112400	472459210	5390	5370	5390	5370	3459
491	20240215	112300	453859140	5370	5380	5380	5370	1122
492	20240215	112200	447833000	5360	5360	5380	5360	7036
493	20240215	112100	410074220	5360	5360	5360	5360	755
494	20240215	112000	406027420	5350	5350	5350	5350	223
495	20240215	111900	404834370	5350	5350	5350	5350	500
496	20240215	111800	402159370	5350	5350	5350	5350	680
497	20240215	111700	398521370	5350	5350	5350	5350	1
498	20240215	111600	398516020	5360	5340	5360	5340	279
499	20240215	111500	397024140	5350	5350	5350	5350	2851
500	20240215	111400	381771290	5350	5350	5350	5350	0
501	20240215	111300	381771290	5350	5350	5350	5350	1
502	20240215	111200	381765940	5350	5350	5350	5350	671
503	20240215	111100	378176090	5350	5350	5350	5350	2208
504	20240215	111000	366363290	5350	5350	5350	5350	0
505	20240215	110900	366363290	5350	5350	5350	5350	119
506	20240215	110800	365726640	5350	5350	5350	5350	4
507	20240215	110700	365705240	5360	5350	5360	5350	124
508	20240215	110600	365041470	5360	5360	5360	5360	22
509	20240215	110500	364923550	5360	5350	5360	5340	1215
510	20240215	110400	358418360	5350	5350	5360	5350	2166
511	20240215	110300	346820010	5350	5350	5350	5340	1002
512	20240215	110200	341459320	5350	5350	5350	5350	74
513	20240215	110100	341063420	5340	5340	5340	5340	127
514	20240215	110000	340385240	5340	5340	5340	5340	145
515	20240215	105900	339610940	5340	5320	5340	5320	3113
516	20240215	105800	323000990	5320	5320	5320	5320	1
517	20240215	105700	322995670	5310	5310	5310	5310	0
518	20240215	105600	322995670	5310	5310	5310	5310	0
519	20240215	105500	322995670	5310	5310	5310	5310	0
520	20240215	105400	322995670	5310	5310	5310	5310	1
521	20240215	105300	322990360	5320	5320	5320	5320	386
522	20240215	105200	320936840	5320	5320	5320	5320	0
523	20240215	105100	320936840	5320	5330	5330	5320	664
524	20240215	105000	317400720	5330	5330	5330	5330	38
525	20240215	104900	317198180	5330	5340	5340	5330	148
526	20240215	104800	316409240	5320	5320	5320	5320	0
527	20240215	104700	316409240	5320	5330	5330	5320	190
528	20240215	104600	315398290	5330	5330	5330	5330	100
529	20240215	104500	314865290	5330	5330	5330	5330	18
530	20240215	104400	314769350	5330	5330	5330	5330	1
531	20240215	104300	314764020	5330	5330	5330	5330	335
532	20240215	104200	312978470	5320	5320	5320	5320	0
533	20240215	104100	312978470	5320	5320	5320	5320	2
534	20240215	104000	312967830	5320	5320	5320	5320	0
535	20240215	103900	312967830	5320	5320	5320	5320	0
536	20240215	103800	312967830	5320	5320	5320	5320	0
537	20240215	103700	312967830	5320	5330	5330	5320	288
538	20240215	103600	311433790	5330	5330	5330	5330	3
539	20240215	103500	311417800	5330	5330	5330	5330	379
540	20240215	103400	309397730	5320	5320	5320	5320	5
541	20240215	103300	309371130	5330	5330	5330	5330	32
542	20240215	103200	309200570	5330	5330	5330	5330	107
543	20240215	103100	308630260	5330	5330	5330	5330	479
544	20240215	103000	306077190	5330	5330	5330	5330	223
545	20240215	102900	304888600	5330	5330	5330	5330	50
546	20240215	102800	304622100	5330	5330	5330	5330	500
547	20240215	102700	301957100	5320	5320	5320	5320	200
548	20240215	102600	300893100	5320	5320	5320	5320	2
549	20240215	102500	300882460	5330	5330	5330	5330	0
550	20240215	102400	300882460	5330	5330	5330	5330	102
551	20240215	102300	300338800	5330	5320	5330	5320	517
552	20240215	102200	297583330	5330	5330	5330	5330	559
553	20240215	102100	294603860	5320	5320	5320	5320	10
554	20240215	102000	294550660	5320	5320	5320	5320	768
555	20240215	101900	290464900	5310	5310	5310	5310	4070
556	20240215	101800	268853200	5310	5310	5310	5310	133
557	20240215	101700	268146970	5310	5320	5320	5310	913
558	20240215	101600	263294460	5330	5330	5330	5330	240
559	20240215	101500	262015260	5330	5330	5330	5330	75
560	20240215	101400	261615510	5320	5330	5330	5320	327
561	20240215	101300	259873000	5330	5340	5340	5330	207
562	20240215	101200	258767990	5350	5340	5350	5340	217
563	20240215	101100	257608210	5340	5340	5340	5340	0
564	20240215	101000	257608210	5340	5340	5340	5330	259
565	20240215	100900	256225510	5350	5340	5360	5340	2019
566	20240215	100800	245423590	5340	5350	5350	5340	559
567	20240215	100700	242433240	5330	5350	5350	5330	1002
568	20240215	100600	237072560	5340	5330	5350	5330	4051
569	20240215	100500	215418490	5330	5320	5330	5320	12
570	20240215	100400	215354550	5330	5320	5330	5320	1500
571	20240215	100300	207364050	5310	5310	5310	5310	0
572	20240215	100200	207364050	5310	5310	5310	5310	849
573	20240215	100100	202855860	5300	5300	5300	5300	0
574	20240215	100000	202855860	5300	5300	5300	5290	824
575	20240215	095900	198491230	5300	5300	5300	5300	20
576	20240215	095800	198385230	5300	5300	5300	5300	0
577	20240215	095700	198385230	5300	5300	5300	5300	0
578	20240215	095600	198385230	5300	5300	5300	5300	147
579	20240215	095500	197606130	5300	5300	5300	5300	0
580	20240215	095400	197606130	5300	5300	5300	5300	0
581	20240215	095300	197606130	5300	5300	5300	5300	399
582	20240215	095200	195491430	5300	5300	5300	5300	0
583	20240215	095100	195491430	5300	5300	5300	5300	120
584	20240215	095000	194855430	5300	5300	5300	5300	233
585	20240215	094900	193620530	5300	5300	5300	5300	275
586	20240215	094800	192163030	5300	5310	5310	5300	261
587	20240215	094700	190779720	5310	5310	5310	5310	0
588	20240215	094600	190779720	5310	5310	5310	5310	289
589	20240215	094500	189245130	5310	5310	5310	5310	1
590	20240215	094400	189239820	5310	5310	5310	5310	50
591	20240215	094300	188974320	5300	5300	5300	5300	0
592	20240215	094200	188974320	5300	5300	5300	5300	2
593	20240215	094100	188963720	5300	5300	5300	5300	1
594	20240215	094000	188958420	5290	5300	5310	5290	284
595	20240215	093900	187455860	5300	5300	5300	5300	115
596	20240215	093800	186846360	5310	5310	5310	5300	458
597	20240215	093700	184418930	5300	5300	5300	5300	433
598	20240215	093600	182124030	5300	5320	5320	5300	112
599	20240215	093500	181529310	5320	5300	5320	5300	205
600	20240215	093400	180439090	5320	5320	5320	5320	220
601	20240215	093300	179268690	5320	5300	5320	5300	5
602	20240215	093200	179242170	5300	5290	5300	5290	1536
603	20240215	093100	171114470	5300	5300	5300	5300	0
604	20240215	093000	171114470	5300	5310	5320	5300	854
605	20240215	092900	166582030	5310	5310	5310	5310	172
606	20240215	092800	165668710	5310	5310	5310	5310	1
607	20240215	092700	165663400	5290	5300	5300	5290	600
608	20240215	092600	162487170	5300	5280	5300	5270	2529
609	20240215	092500	149101220	5300	5290	5300	5280	420
610	20240215	092400	146880920	5290	5290	5290	5290	39
611	20240215	092300	146674610	5290	5300	5300	5290	765
612	20240215	092200	142622140	5300	5310	5310	5300	52
613	20240215	092100	142346030	5310	5310	5320	5300	663
614	20240215	092000	138827160	5320	5320	5320	5320	145
615	20240215	091900	138055760	5320	5310	5320	5310	226
616	20240215	091800	136853830	5320	5310	5320	5310	5
617	20240215	091700	136827250	5310	5320	5320	5310	393
618	20240215	091600	134739110	5320	5340	5350	5320	3888
619	20240215	091500	113997620	5350	5330	5350	5330	1647
620	20240215	091400	105201400	5330	5330	5330	5330	1257
621	20240215	091300	98501590	5330	5330	5330	5330	303
622	20240215	091200	96886600	5330	5320	5330	5320	943
623	20240215	091100	91865490	5320	5320	5320	5320	0
624	20240215	091000	91865490	5320	5320	5320	5320	100
625	20240215	090900	91333490	5320	5330	5330	5320	253
626	20240215	090800	89986610	5330	5320	5340	5320	4192
627	20240215	090700	67627430	5310	5310	5320	5310	568
628	20240215	090600	64608740	5310	5300	5310	5300	1338
629	20240215	090500	57504970	5300	5310	5310	5300	419
630	20240215	090400	55280100	5310	5330	5330	5310	814
631	20240215	090300	50945830	5320	5310	5330	5310	1673
632	20240215	090200	42040150	5310	5310	5310	5310	0
633	20240215	090100	42040150	5310	5300	5310	5300	345
634	20240215	090000	40209210	5300	5310	5310	5270	7259