KissMeData/321370/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210600	2033925360	4990	4990	4990	4990	2226
3	20240215	210500	2033925360	4990	4990	4990	4990	0
4	20240215	210400	2033925360	4990	4990	4990	4990	0
5	20240215	210300	2033925360	4990	4990	4990	4990	0
6	20240215	210200	2033925360	4990	4990	4990	4990	0
7	20240215	210100	2033925360	4990	4990	4990	4990	0
8	20240215	210000	2033925360	4990	4990	4990	4990	0
9	20240215	205900	2033925360	4990	4990	4990	4990	0
10	20240215	205800	2033925360	4990	4990	4990	4990	0
11	20240215	205700	2033925360	4990	4990	4990	4990	0
12	20240215	205600	2033925360	4990	4990	4990	4990	0
13	20240215	205500	2033925360	4990	4990	4990	4990	0
14	20240215	205400	2033925360	4990	4990	4990	4990	0
15	20240215	205300	2033925360	4990	4990	4990	4990	0
16	20240215	205200	2033925360	4990	4990	4990	4990	0
17	20240215	205100	2033925360	4990	4990	4990	4990	0
18	20240215	205000	2033925360	4990	4990	4990	4990	0
19	20240215	204900	2033925360	4990	4990	4990	4990	0
20	20240215	204800	2033925360	4990	4990	4990	4990	0
21	20240215	204700	2033925360	4990	4990	4990	4990	0
22	20240215	204600	2033925360	4990	4990	4990	4990	0
23	20240215	204500	2033925360	4990	4990	4990	4990	0
24	20240215	204400	2033925360	4990	4990	4990	4990	0
25	20240215	204300	2033925360	4990	4990	4990	4990	0
26	20240215	204200	2033925360	4990	4990	4990	4990	0
27	20240215	204100	2033925360	4990	4990	4990	4990	0
28	20240215	204000	2033925360	4990	4990	4990	4990	0
29	20240215	203900	2033925360	4990	4990	4990	4990	0
30	20240215	203800	2033925360	4990	4990	4990	4990	0
31	20240215	203700	2033925360	4990	4990	4990	4990	0
32	20240215	203600	2033925360	4990	4990	4990	4990	2226
33	20240215	203500	2033925360	4990	4990	4990	4990	0
34	20240215	203400	2033925360	4990	4990	4990	4990	0
35	20240215	203300	2033925360	4990	4990	4990	4990	0
36	20240215	203200	2033925360	4990	4990	4990	4990	0
37	20240215	203100	2033925360	4990	4990	4990	4990	0
38	20240215	203000	2033925360	4990	4990	4990	4990	0
39	20240215	202900	2033925360	4990	4990	4990	4990	0
40	20240215	202800	2033925360	4990	4990	4990	4990	0
41	20240215	202700	2033925360	4990	4990	4990	4990	0
42	20240215	202600	2033925360	4990	4990	4990	4990	0
43	20240215	202500	2033925360	4990	4990	4990	4990	0
44	20240215	202400	2033925360	4990	4990	4990	4990	0
45	20240215	202300	2033925360	4990	4990	4990	4990	0
46	20240215	202200	2033925360	4990	4990	4990	4990	0
47	20240215	202100	2033925360	4990	4990	4990	4990	0
48	20240215	202000	2033925360	4990	4990	4990	4990	0
49	20240215	201900	2033925360	4990	4990	4990	4990	0
50	20240215	201800	2033925360	4990	4990	4990	4990	0
51	20240215	201700	2033925360	4990	4990	4990	4990	0
52	20240215	201600	2033925360	4990	4990	4990	4990	0
53	20240215	201500	2033925360	4990	4990	4990	4990	0
54	20240215	201400	2033925360	4990	4990	4990	4990	0
55	20240215	201300	2033925360	4990	4990	4990	4990	0
56	20240215	201200	2033925360	4990	4990	4990	4990	0
57	20240215	201100	2033925360	4990	4990	4990	4990	0
58	20240215	201000	2033925360	4990	4990	4990	4990	0
59	20240215	200900	2033925360	4990	4990	4990	4990	0
60	20240215	200800	2033925360	4990	4990	4990	4990	0
61	20240215	200700	2033925360	4990	4990	4990	4990	0
62	20240215	200600	2033925360	4990	4990	4990	4990	2226
63	20240215	200500	2033925360	4990	4990	4990	4990	0
64	20240215	200400	2033925360	4990	4990	4990	4990	0
65	20240215	200300	2033925360	4990	4990	4990	4990	0
66	20240215	200200	2033925360	4990	4990	4990	4990	0
67	20240215	200100	2033925360	4990	4990	4990	4990	0
68	20240215	200000	2033925360	4990	4990	4990	4990	0
69	20240215	195900	2033925360	4990	4990	4990	4990	0
70	20240215	195800	2033925360	4990	4990	4990	4990	0
71	20240215	195700	2033925360	4990	4990	4990	4990	0
72	20240215	195600	2033925360	4990	4990	4990	4990	0
73	20240215	195500	2033925360	4990	4990	4990	4990	0
74	20240215	195400	2033925360	4990	4990	4990	4990	0
75	20240215	195300	2033925360	4990	4990	4990	4990	0
76	20240215	195200	2033925360	4990	4990	4990	4990	0
77	20240215	195100	2033925360	4990	4990	4990	4990	0
78	20240215	195000	2033925360	4990	4990	4990	4990	0
79	20240215	194900	2033925360	4990	4990	4990	4990	0
80	20240215	194800	2033925360	4990	4990	4990	4990	0
81	20240215	194700	2033925360	4990	4990	4990	4990	0
82	20240215	194600	2033925360	4990	4990	4990	4990	0
83	20240215	194500	2033925360	4990	4990	4990	4990	0
84	20240215	194400	2033925360	4990	4990	4990	4990	0
85	20240215	194300	2033925360	4990	4990	4990	4990	0
86	20240215	194200	2033925360	4990	4990	4990	4990	0
87	20240215	194100	2033925360	4990	4990	4990	4990	0
88	20240215	194000	2033925360	4990	4990	4990	4990	0
89	20240215	193900	2033925360	4990	4990	4990	4990	0
90	20240215	193800	2033925360	4990	4990	4990	4990	0
91	20240215	193700	2033925360	4990	4990	4990	4990	0
92	20240215	193600	2033925360	4990	4990	4990	4990	2226
93	20240215	193500	2033925360	4990	4990	4990	4990	0
94	20240215	193400	2033925360	4990	4990	4990	4990	0
95	20240215	193300	2033925360	4990	4990	4990	4990	0
96	20240215	193200	2033925360	4990	4990	4990	4990	0
97	20240215	193100	2033925360	4990	4990	4990	4990	0
98	20240215	193000	2033925360	4990	4990	4990	4990	0
99	20240215	192900	2033925360	4990	4990	4990	4990	0
100	20240215	192800	2033925360	4990	4990	4990	4990	0
101	20240215	192700	2033925360	4990	4990	4990	4990	0
102	20240215	192600	2033925360	4990	4990	4990	4990	0
103	20240215	192500	2033925360	4990	4990	4990	4990	0
104	20240215	192400	2033925360	4990	4990	4990	4990	0
105	20240215	192300	2033925360	4990	4990	4990	4990	0
106	20240215	192200	2033925360	4990	4990	4990	4990	0
107	20240215	192100	2033925360	4990	4990	4990	4990	0
108	20240215	192000	2033925360	4990	4990	4990	4990	0
109	20240215	191900	2033925360	4990	4990	4990	4990	0
110	20240215	191800	2033925360	4990	4990	4990	4990	0
111	20240215	191700	2033925360	4990	4990	4990	4990	0
112	20240215	191600	2033925360	4990	4990	4990	4990	0
113	20240215	191500	2033925360	4990	4990	4990	4990	0
114	20240215	191400	2033925360	4990	4990	4990	4990	0
115	20240215	191300	2033925360	4990	4990	4990	4990	0
116	20240215	191200	2033925360	4990	4990	4990	4990	0
117	20240215	191100	2033925360	4990	4990	4990	4990	0
118	20240215	191000	2033925360	4990	4990	4990	4990	0
119	20240215	190900	2033925360	4990	4990	4990	4990	0
120	20240215	190800	2033925360	4990	4990	4990	4990	0
121	20240215	190700	2033925360	4990	4990	4990	4990	0
122	20240215	190600	2033925360	4990	4990	4990	4990	2226
123	20240215	190500	2033925360	4990	4990	4990	4990	0
124	20240215	190400	2033925360	4990	4990	4990	4990	0
125	20240215	190300	2033925360	4990	4990	4990	4990	0
126	20240215	190200	2033925360	4990	4990	4990	4990	0
127	20240215	190100	2033925360	4990	4990	4990	4990	0
128	20240215	190000	2033925360	4990	4990	4990	4990	0
129	20240215	185900	2033925360	4990	4990	4990	4990	0
130	20240215	185800	2033925360	4990	4990	4990	4990	0
131	20240215	185700	2033925360	4990	4990	4990	4990	0
132	20240215	185600	2033925360	4990	4990	4990	4990	0
133	20240215	185500	2033925360	4990	4990	4990	4990	0
134	20240215	185400	2033925360	4990	4990	4990	4990	0
135	20240215	185300	2033925360	4990	4990	4990	4990	0
136	20240215	185200	2033925360	4990	4990	4990	4990	0
137	20240215	185100	2033925360	4990	4990	4990	4990	0
138	20240215	185000	2033925360	4990	4990	4990	4990	0
139	20240215	184900	2033925360	4990	4990	4990	4990	0
140	20240215	184800	2033925360	4990	4990	4990	4990	0
141	20240215	184700	2033925360	4990	4990	4990	4990	0
142	20240215	184600	2033925360	4990	4990	4990	4990	0
143	20240215	184500	2033925360	4990	4990	4990	4990	0
144	20240215	184400	2033925360	4990	4990	4990	4990	0
145	20240215	184300	2033925360	4990	4990	4990	4990	0
146	20240215	184200	2033925360	4990	4990	4990	4990	0
147	20240215	184100	2033925360	4990	4990	4990	4990	0
148	20240215	184000	2033925360	4990	4990	4990	4990	0
149	20240215	183900	2033925360	4990	4990	4990	4990	0
150	20240215	183800	2033925360	4990	4990	4990	4990	0
151	20240215	183700	2033925360	4990	4990	4990	4990	0
152	20240215	183600	2033925360	4990	4990	4990	4990	2226
153	20240215	183500	2033925360	4990	4990	4990	4990	0
154	20240215	183400	2033925360	4990	4990	4990	4990	0
155	20240215	183300	2033925360	4990	4990	4990	4990	0
156	20240215	183200	2033925360	4990	4990	4990	4990	0
157	20240215	183100	2033925360	4990	4990	4990	4990	0
158	20240215	183000	2033925360	4990	4990	4990	4990	0
159	20240215	182900	2033925360	4990	4990	4990	4990	0
160	20240215	182800	2033925360	4990	4990	4990	4990	0
161	20240215	182700	2033925360	4990	4990	4990	4990	0
162	20240215	182600	2033925360	4990	4990	4990	4990	0
163	20240215	182500	2033925360	4990	4990	4990	4990	0
164	20240215	182400	2033925360	4990	4990	4990	4990	0
165	20240215	182300	2033925360	4990	4990	4990	4990	0
166	20240215	182200	2033925360	4990	4990	4990	4990	0
167	20240215	182100	2033925360	4990	4990	4990	4990	0
168	20240215	182000	2033925360	4990	4990	4990	4990	0
169	20240215	181900	2033925360	4990	4990	4990	4990	0
170	20240215	181800	2033925360	4990	4990	4990	4990	0
171	20240215	181700	2033925360	4990	4990	4990	4990	0
172	20240215	181600	2033925360	4990	4990	4990	4990	0
173	20240215	181500	2033925360	4990	4990	4990	4990	0
174	20240215	181400	2033925360	4990	4990	4990	4990	0
175	20240215	181300	2033925360	4990	4990	4990	4990	0
176	20240215	181200	2033925360	4990	4990	4990	4990	0
177	20240215	181100	2033925360	4990	4990	4990	4990	0
178	20240215	181000	2033925360	4990	4990	4990	4990	0
179	20240215	180900	2033925360	4990	4990	4990	4990	0
180	20240215	180800	2033925360	4990	4990	4990	4990	0
181	20240215	180700	2033925360	4990	4990	4990	4990	0
182	20240215	180600	2033925360	4990	4990	4990	4990	2226
183	20240215	180500	2033925360	4990	4990	4990	4990	0
184	20240215	180400	2033925360	4990	4990	4990	4990	0
185	20240215	180300	2033925360	4990	4990	4990	4990	0
186	20240215	180200	2033925360	4990	4990	4990	4990	0
187	20240215	180100	2033925360	4990	4990	4990	4990	0
188	20240215	180000	2033925360	4990	4990	4990	4990	0
189	20240215	175900	2033925360	4990	4990	4990	4990	0
190	20240215	175800	2033925360	4990	4990	4990	4990	0
191	20240215	175700	2033925360	4990	4990	4990	4990	0
192	20240215	175600	2033925360	4990	4990	4990	4990	0
193	20240215	175500	2033925360	4990	4990	4990	4990	0
194	20240215	175400	2033925360	4990	4990	4990	4990	0
195	20240215	175300	2033925360	4990	4990	4990	4990	0
196	20240215	175200	2033925360	4990	4990	4990	4990	0
197	20240215	175100	2033925360	4990	4990	4990	4990	0
198	20240215	175000	2033925360	4990	4990	4990	4990	0
199	20240215	174900	2033925360	4990	4990	4990	4990	0
200	20240215	174800	2033925360	4990	4990	4990	4990	0
201	20240215	174700	2033925360	4990	4990	4990	4990	0
202	20240215	174600	2033925360	4990	4990	4990	4990	0
203	20240215	174500	2033925360	4990	4990	4990	4990	0
204	20240215	174400	2033925360	4990	4990	4990	4990	0
205	20240215	174300	2033925360	4990	4990	4990	4990	0
206	20240215	174200	2033925360	4990	4990	4990	4990	0
207	20240215	174100	2033925360	4990	4990	4990	4990	0
208	20240215	174000	2033925360	4990	4990	4990	4990	0
209	20240215	173900	2033925360	4990	4990	4990	4990	0
210	20240215	173800	2033925360	4990	4990	4990	4990	0
211	20240215	173700	2033925360	4990	4990	4990	4990	0
212	20240215	173600	2033925360	4990	4990	4990	4990	2226
213	20240215	173500	2033925360	4990	4990	4990	4990	0
214	20240215	173400	2033925360	4990	4990	4990	4990	0
215	20240215	173300	2033925360	4990	4990	4990	4990	0
216	20240215	173200	2033925360	4990	4990	4990	4990	0
217	20240215	173100	2033925360	4990	4990	4990	4990	0
218	20240215	173000	2033925360	4990	4990	4990	4990	0
219	20240215	172900	2033925360	4990	4990	4990	4990	0
220	20240215	172800	2033925360	4990	4990	4990	4990	0
221	20240215	172700	2033925360	4990	4990	4990	4990	0
222	20240215	172600	2033925360	4990	4990	4990	4990	0
223	20240215	172500	2033925360	4990	4990	4990	4990	0
224	20240215	172400	2033925360	4990	4990	4990	4990	0
225	20240215	172300	2033925360	4990	4990	4990	4990	0
226	20240215	172200	2033925360	4990	4990	4990	4990	0
227	20240215	172100	2033925360	4990	4990	4990	4990	0
228	20240215	172000	2033925360	4990	4990	4990	4990	0
229	20240215	171900	2033925360	4990	4990	4990	4990	0
230	20240215	171800	2033925360	4990	4990	4990	4990	0
231	20240215	171700	2033925360	4990	4990	4990	4990	0
232	20240215	171600	2033925360	4990	4990	4990	4990	0
233	20240215	171500	2033925360	4990	4990	4990	4990	0
234	20240215	171400	2033925360	4990	4990	4990	4990	0
235	20240215	171300	2033925360	4990	4990	4990	4990	0
236	20240215	171200	2033925360	4990	4990	4990	4990	0
237	20240215	171100	2033925360	4990	4990	4990	4990	0
238	20240215	171000	2033925360	4990	4990	4990	4990	0
239	20240215	170900	2033925360	4990	4990	4990	4990	0
240	20240215	170800	2033925360	4990	4990	4990	4990	0
241	20240215	170700	2033925360	4990	4990	4990	4990	0
242	20240215	170600	2033925360	4990	4990	4990	4990	2226
243	20240215	170500	2033925360	4990	4990	4990	4990	0
244	20240215	170400	2033925360	4990	4990	4990	4990	0
245	20240215	170300	2033925360	4990	4990	4990	4990	0
246	20240215	170200	2033925360	4990	4990	4990	4990	0
247	20240215	170100	2033925360	4990	4990	4990	4990	0
248	20240215	170000	2033925360	4990	4990	4990	4990	0
249	20240215	165900	2033925360	4990	4990	4990	4990	0
250	20240215	165800	2033925360	4990	4990	4990	4990	0
251	20240215	165700	2033925360	4990	4990	4990	4990	0
252	20240215	165600	2033925360	4990	4990	4990	4990	0
253	20240215	165500	2033925360	4990	4990	4990	4990	0
254	20240215	165400	2033925360	4990	4990	4990	4990	0
255	20240215	165300	2033925360	4990	4990	4990	4990	0
256	20240215	165200	2033925360	4990	4990	4990	4990	0
257	20240215	165100	2033925360	4990	4990	4990	4990	0
258	20240215	165000	2033925360	4990	4990	4990	4990	0
259	20240215	164900	2033925360	4990	4990	4990	4990	0
260	20240215	164800	2033925360	4990	4990	4990	4990	0
261	20240215	164700	2033925360	4990	4990	4990	4990	0
262	20240215	164600	2033925360	4990	4990	4990	4990	0
263	20240215	164500	2033925360	4990	4990	4990	4990	0
264	20240215	164400	2033925360	4990	4990	4990	4990	0
265	20240215	164300	2033925360	4990	4990	4990	4990	0
266	20240215	164200	2033925360	4990	4990	4990	4990	0
267	20240215	164100	2033925360	4990	4990	4990	4990	0
268	20240215	164000	2033925360	4990	4990	4990	4990	0
269	20240215	163900	2033925360	4990	4990	4990	4990	0
270	20240215	163800	2033925360	4990	4990	4990	4990	0
271	20240215	163700	2033925360	4990	4990	4990	4990	0
272	20240215	163600	2033925360	4990	4990	4990	4990	2226
273	20240215	163500	2033925360	4990	4990	4990	4990	0
274	20240215	163400	2033925360	4990	4990	4990	4990	0
275	20240215	163300	2033925360	4990	4990	4990	4990	0
276	20240215	163200	2033925360	4990	4990	4990	4990	0
277	20240215	163100	2033925360	4990	4990	4990	4990	0
278	20240215	163000	2033925360	4990	4990	4990	4990	0
279	20240215	162900	2033925360	4990	4990	4990	4990	0
280	20240215	162800	2033925360	4990	4990	4990	4990	0
281	20240215	162700	2033925360	4990	4990	4990	4990	0
282	20240215	162600	2033925360	4990	4990	4990	4990	0
283	20240215	162500	2033925360	4990	4990	4990	4990	0
284	20240215	162400	2033925360	4990	4990	4990	4990	0
285	20240215	162300	2033925360	4990	4990	4990	4990	0
286	20240215	162200	2033925360	4990	4990	4990	4990	0
287	20240215	162100	2033925360	4990	4990	4990	4990	0
288	20240215	162000	2033925360	4990	4990	4990	4990	0
289	20240215	161900	2033925360	4990	4990	4990	4990	0
290	20240215	161800	2033925360	4990	4990	4990	4990	0
291	20240215	161700	2033925360	4990	4990	4990	4990	0
292	20240215	161600	2033925360	4990	4990	4990	4990	0
293	20240215	161500	2033925360	4990	4990	4990	4990	0
294	20240215	161400	2033925360	4990	4990	4990	4990	0
295	20240215	161300	2033925360	4990	4990	4990	4990	0
296	20240215	161200	2033925360	4990	4990	4990	4990	0
297	20240215	161100	2033925360	4990	4990	4990	4990	0
298	20240215	161000	2033925360	4990	4990	4990	4990	0
299	20240215	160900	2033925360	4990	4990	4990	4990	0
300	20240215	160800	2033925360	4990	4990	4990	4990	0
301	20240215	160700	2033925360	4990	4990	4990	4990	0
302	20240215	160600	2033925360	4990	4990	4990	4990	2226
303	20240215	160500	2033925360	4990	4990	4990	4990	0
304	20240215	160400	2033925360	4990	4990	4990	4990	0
305	20240215	160300	2033925360	4990	4990	4990	4990	0
306	20240215	160200	2033925360	4990	4990	4990	4990	0
307	20240215	160100	2033925360	4990	4990	4990	4990	0
308	20240215	160000	2033925360	4990	4990	4990	4990	0
309	20240215	155900	2033925360	4990	4990	4990	4990	0
310	20240215	155800	2033925360	4990	4990	4990	4990	0
311	20240215	155700	2033925360	4990	4990	4990	4990	0
312	20240215	155600	2033925360	4990	4990	4990	4990	0
313	20240215	155500	2033925360	4990	4990	4990	4990	0
314	20240215	155400	2033925360	4990	4990	4990	4990	0
315	20240215	155300	2033925360	4990	4990	4990	4990	0
316	20240215	155200	2033925360	4990	4990	4990	4990	0
317	20240215	155100	2033925360	4990	4990	4990	4990	0
318	20240215	155000	2033925360	4990	4990	4990	4990	0
319	20240215	154900	2033925360	4990	4990	4990	4990	0
320	20240215	154800	2033925360	4990	4990	4990	4990	0
321	20240215	154700	2033925360	4990	4990	4990	4990	0
322	20240215	154600	2033925360	4990	4990	4990	4990	0
323	20240215	154500	2033925360	4990	4990	4990	4990	0
324	20240215	154400	2033925360	4990	4990	4990	4990	0
325	20240215	154300	2033925360	4990	4990	4990	4990	0
326	20240215	154200	2033925360	4990	4990	4990	4990	0
327	20240215	154100	2033925360	4990	4990	4990	4990	0
328	20240215	154000	2033925360	4990	4990	4990	4990	0
329	20240215	153900	2033925360	4990	4990	4990	4990	0
330	20240215	153800	2033925360	4990	4990	4990	4990	0
331	20240215	153700	2033925360	4990	4990	4990	4990	0
332	20240215	153600	2033925360	4990	4990	4990	4990	2226
333	20240215	153500	2033925360	4990	4990	4990	4990	0
334	20240215	153400	2033925360	4990	4990	4990	4990	0
335	20240215	153300	2033925360	4990	4990	4990	4990	0
336	20240215	153200	2033925360	4990	4990	4990	4990	0
337	20240215	153100	2033925360	4990	4990	4990	4990	0
338	20240215	153000	2033925360	4990	4990	4990	4990	2226
339	20240215	152900	2022817620	5020	5020	5020	5020	0
340	20240215	152800	2022817620	5020	5020	5020	5020	0
341	20240215	152700	2022817620	5020	5020	5020	5020	0
342	20240215	152600	2022817620	5020	5020	5020	5020	0
343	20240215	152500	2022817620	5020	5020	5020	5020	0
344	20240215	152400	2022817620	5020	5020	5020	5020	0
345	20240215	152300	2022817620	5020	5020	5020	5020	0
346	20240215	152200	2022817620	5020	5020	5020	5020	0
347	20240215	152100	2022817620	5020	5020	5020	5020	0
348	20240215	152000	2022817620	5020	5020	5020	5020	0
349	20240215	151900	2022817620	5020	5000	5020	4985	1089
350	20240215	151800	2017380415	5000	5000	5000	5000	1
351	20240215	151700	2017375415	5010	5000	5010	4990	771
352	20240215	151600	2013520955	5000	5000	5000	5000	1144
353	20240215	151500	2007800955	5000	4990	5000	4990	654
354	20240215	151400	2004537435	4990	5000	5000	4990	131
355	20240215	151300	2003883645	5000	5000	5000	4990	1090
356	20240215	151200	1998434645	5000	5000	5000	5000	2
357	20240215	151100	1998424645	5000	4985	5000	4985	303
358	20240215	151000	1996914145	5000	4985	5000	4985	228
359	20240215	150900	1995777535	5000	4985	5000	4985	2005
360	20240215	150800	1985782595	5000	5000	5000	4985	1061
361	20240215	150700	1980485890	4990	5000	5000	4990	2010
362	20240215	150600	1970451590	5000	5000	5000	5000	1579
363	20240215	150500	1962556590	5000	4995	5000	4995	2893
364	20240215	150400	1948092550	4995	4995	4995	4995	35
365	20240215	150300	1947917725	4995	4995	4995	4995	610
366	20240215	150200	1944870775	4995	4995	4995	4995	468
367	20240215	150100	1942533115	4995	4995	4995	4990	520
368	20240215	150000	1939935805	4995	4995	4995	4990	1316
369	20240215	145900	1933364385	4995	4995	4995	4995	122
370	20240215	145800	1932754995	4995	4995	4995	4995	24
371	20240215	145700	1932635115	5000	5000	5000	5000	6
372	20240215	145600	1932605115	4985	4985	4985	4985	0
373	20240215	145500	1932605115	4985	5000	5000	4985	8061
374	20240215	145400	1892390820	5000	5000	5000	5000	1286
375	20240215	145300	1885960820	5000	5020	5020	5000	2391
376	20240215	145200	1874000710	5020	5020	5020	5020	338
377	20240215	145100	1872303950	5020	5020	5020	5020	82
378	20240215	145000	1871892310	5020	5020	5020	5010	24
379	20240215	144900	1871772030	5010	5020	5020	5010	2101
380	20240215	144800	1861244000	5020	5020	5020	5010	119
381	20240215	144700	1860647720	5010	5010	5010	5010	100
382	20240215	144600	1860146720	5020	5020	5020	5020	795
383	20240215	144500	1856155820	5030	5020	5030	5020	269
384	20240215	144400	1854804190	5020	5030	5030	5020	245
385	20240215	144300	1853572110	5030	5030	5030	5020	205
386	20240215	144200	1852542940	5020	5030	5030	5020	35
387	20240215	144100	1852367190	5030	5030	5030	5030	131
388	20240215	144000	1851708260	5020	5020	5020	5020	1319
389	20240215	143900	1845086880	5020	5020	5020	5020	0
390	20240215	143800	1845086880	5020	5060	5060	5020	112
391	20240215	143700	1844524160	5060	5060	5060	5060	10
392	20240215	143600	1844473560	5060	5060	5060	5060	196
393	20240215	143500	1843481800	5060	5060	5060	5060	114
394	20240215	143400	1842904960	5060	5010	5080	5010	6481
395	20240215	143300	1810196690	5020	5010	5020	5010	1169
396	20240215	143200	1804338300	5010	5020	5020	5010	1004
397	20240215	143100	1799300830	5010	5010	5010	5010	451
398	20240215	143000	1797041320	5010	5010	5010	5010	438
399	20240215	142900	1794846940	5010	5010	5010	5010	0
400	20240215	142800	1794846940	5010	5020	5020	5010	50
401	20240215	142700	1794596040	5020	5020	5020	5020	238
402	20240215	142600	1793401280	5020	5020	5020	5010	1525
403	20240215	142500	1785756880	5020	5020	5020	5020	112
404	20240215	142400	1785194640	5020	5020	5020	5020	10
405	20240215	142300	1785144440	5020	5020	5020	5020	1000
406	20240215	142200	1780124440	5010	5030	5030	5010	749
407	20240215	142100	1776361410	5030	5040	5040	5030	100
408	20240215	142000	1775858310	5050	5030	5050	5030	184
409	20240215	141900	1774931230	5020	5020	5030	5020	337
410	20240215	141800	1773238990	5020	5040	5040	5020	1096
411	20240215	141700	1767716980	5040	5010	5040	5010	283
412	20240215	141600	1766294580	5010	5000	5010	5000	1907
413	20240215	141500	1756750510	5000	5010	5010	5000	1446
414	20240215	141400	1749515830	5010	5010	5020	5010	1756
415	20240215	141300	1740718250	5010	5010	5010	5010	505
416	20240215	141200	1738188200	5020	5020	5020	5020	97
417	20240215	141100	1737701260	5020	5030	5030	5020	409
418	20240215	141000	1735647140	5030	5030	5040	5030	259
419	20240215	140900	1734342880	5040	5040	5040	5040	1
420	20240215	140800	1734337840	5040	5040	5040	5040	10
421	20240215	140700	1734287440	5030	5040	5050	5010	1766
422	20240215	140600	1725421840	5040	5040	5040	5040	42
423	20240215	140500	1725210160	5040	5040	5040	5040	12
424	20240215	140400	1725149680	5050	5050	5050	5050	50
425	20240215	140300	1724897180	5050	5030	5050	5030	2
426	20240215	140200	1724887100	5030	5030	5030	5030	300
427	20240215	140100	1723378100	5030	5040	5040	5030	1401
428	20240215	140000	1716331060	5040	5040	5040	5040	600
429	20240215	135900	1713307060	5040	5030	5040	5030	1248
430	20240215	135800	1707019620	5030	5030	5030	5030	44
431	20240215	135700	1706798300	5030	5030	5030	5030	1179
432	20240215	135600	1700867930	5040	5040	5040	5040	20
433	20240215	135500	1700767130	5040	5060	5060	5040	2172
434	20240215	135400	1689804160	5060	5060	5060	5060	250
435	20240215	135300	1688539160	5070	5070	5070	5070	61
436	20240215	135200	1688229890	5070	5070	5080	5070	192
437	20240215	135100	1687255940	5070	5080	5080	5070	250
438	20240215	135000	1685987240	5070	5070	5070	5070	211
439	20240215	134900	1684917470	5080	5080	5080	5080	1
440	20240215	134800	1684912390	5070	5080	5080	5070	137
441	20240215	134700	1684217000	5080	5080	5080	5070	74
442	20240215	134600	1683841610	5080	5090	5090	5080	630
443	20240215	134500	1680636650	5080	5070	5080	5070	1571
444	20240215	134400	1672661630	5070	5060	5080	5060	2661
445	20240215	134300	1659172130	5060	5040	5060	5030	5311
446	20240215	134200	1632333440	5050	5050	5050	5050	124
447	20240215	134100	1631707240	5050	5050	5060	5050	122
448	20240215	134000	1631090450	5050	5050	5050	5040	770
449	20240215	133900	1627208350	5060	5060	5060	5060	0
450	20240215	133800	1627208350	5060	5060	5060	5060	0
451	20240215	133700	1627208350	5060	5060	5060	5050	101
452	20240215	133600	1626697740	5030	5030	5030	5030	990
453	20240215	133500	1621718040	5060	5060	5060	5060	0
454	20240215	133400	1621718040	5060	5060	5060	5030	112
455	20240215	133300	1621154320	5020	5020	5020	5020	200
456	20240215	133200	1620150320	5040	5030	5050	5030	9767
457	20240215	133100	1570892890	5030	5020	5030	5000	1256
458	20240215	133000	1564590340	5000	5000	5000	5000	0
459	20240215	132900	1564590340	5000	5020	5020	5000	568
460	20240215	132800	1561742120	5020	5020	5020	5020	20
461	20240215	132700	1561641720	4990	5020	5020	4985	11315
462	20240215	132600	1505086310	5030	5030	5030	5030	0
463	20240215	132500	1505086310	5030	5030	5030	5030	0
464	20240215	132400	1505086310	5030	5030	5030	5020	461
465	20240215	132300	1502767580	5030	5030	5030	5030	100
466	20240215	132200	1502264580	5030	5030	5030	5030	3
467	20240215	132100	1502249490	5020	5020	5030	5020	1088
468	20240215	132000	1496787050	5030	5030	5030	5030	867
469	20240215	131900	1492426040	5040	5040	5040	5040	43
470	20240215	131800	1492209320	5050	5030	5050	5030	11
471	20240215	131700	1492153970	5020	5020	5020	5020	0
472	20240215	131600	1492153970	5020	5020	5020	5020	0
473	20240215	131500	1492153970	5020	5020	5020	5020	72
474	20240215	131400	1491792530	5020	5050	5050	5020	1981
475	20240215	131300	1481845700	5050	5030	5050	5030	1200
476	20240215	131200	1475797700	5030	5040	5040	5030	927
477	20240215	131100	1471130620	5030	5030	5030	5030	0
478	20240215	131000	1471130620	5030	5030	5030	5030	0
479	20240215	130900	1471130620	5030	5030	5030	5030	200
480	20240215	130800	1470124620	5030	5030	5030	5030	302
481	20240215	130700	1468605560	5030	5030	5030	5030	410
482	20240215	130600	1466543260	5030	5030	5030	5030	137
483	20240215	130500	1465854150	5030	5030	5030	5030	663
484	20240215	130400	1462519260	5030	5040	5040	5030	1500
485	20240215	130300	1454964260	5040	5040	5040	5040	10
486	20240215	130200	1454913860	5040	5040	5040	5040	2
487	20240215	130100	1454903780	5040	5040	5040	5040	10
488	20240215	130000	1454853380	5040	5040	5040	5040	8
489	20240215	125900	1454813060	5030	5030	5030	5030	400
490	20240215	125800	1452801060	5040	5040	5040	5040	5
491	20240215	125700	1452775860	5040	5030	5040	5030	1032
492	20240215	125600	1447578900	5030	5030	5030	5030	249
493	20240215	125500	1446326430	5040	5040	5040	5040	3
494	20240215	125400	1446311310	5040	5040	5040	5040	0
495	20240215	125300	1446311310	5040	5040	5040	5040	0
496	20240215	125200	1446311310	5040	5040	5040	5040	3
497	20240215	125100	1446296190	5040	5040	5040	5040	5
498	20240215	125000	1446270990	5040	5040	5040	5040	10
499	20240215	124900	1446220590	5030	5030	5030	5030	5
500	20240215	124800	1446195440	5020	5020	5020	5020	0
501	20240215	124700	1446195440	5020	5020	5020	5020	200
502	20240215	124600	1445191440	5020	5020	5020	5020	95
503	20240215	124500	1444714540	5020	5030	5030	5020	1975
504	20240215	124400	1434799020	5030	5030	5030	5030	1473
505	20240215	124300	1427389830	5030	5030	5030	5030	366
506	20240215	124200	1425548850	5030	5030	5030	5030	1
507	20240215	124100	1425543820	5030	5030	5030	5030	0
508	20240215	124000	1425543820	5030	5040	5040	5030	609
509	20240215	123900	1422479550	5030	5040	5040	5030	1082
510	20240215	123800	1417036590	5040	5040	5040	5040	90
511	20240215	123700	1416582990	5030	5040	5040	5030	200
512	20240215	123600	1415576000	5040	5030	5040	5030	29
513	20240215	123500	1415429860	5030	5020	5030	5020	473
514	20240215	123400	1413054400	5020	5010	5020	5010	247
515	20240215	123300	1411815460	5010	5010	5010	5010	30
516	20240215	123200	1411665160	5010	5010	5010	5010	290
517	20240215	123100	1410212260	5010	5010	5010	5010	10
518	20240215	123000	1410162160	5010	5010	5010	5010	0
519	20240215	122900	1410162160	5010	5010	5010	5010	146
520	20240215	122800	1409430700	5010	5010	5010	5010	23
521	20240215	122700	1409315470	5020	5020	5020	5020	30
522	20240215	122600	1409164870	5020	5010	5020	5010	60
523	20240215	122500	1408864170	5010	5010	5010	5010	0
524	20240215	122400	1408864170	5010	5010	5010	5010	2273
525	20240215	122300	1397476440	5010	5010	5010	5010	0
526	20240215	122200	1397476440	5010	5020	5020	5010	163
527	20240215	122100	1396659180	5020	5020	5020	5020	2479
528	20240215	122000	1384214600	5020	5020	5020	5020	0
529	20240215	121900	1384214600	5020	5030	5030	5020	55
530	20240215	121800	1383938170	5030	5030	5030	5030	50
531	20240215	121700	1383686670	5020	5020	5020	5020	419
532	20240215	121600	1381583290	5020	5020	5020	5020	20
533	20240215	121500	1381482890	5030	5020	5030	5020	375
534	20240215	121400	1379600370	5020	5020	5020	5020	20
535	20240215	121300	1379499970	5030	5040	5040	5030	642
536	20240215	121200	1376269380	5040	5040	5040	5040	0
537	20240215	121100	1376269380	5040	5040	5040	5040	0
538	20240215	121000	1376269380	5040	5050	5050	5040	252
539	20240215	120900	1374996790	5050	5050	5050	5050	15
540	20240215	120800	1374921040	5040	5040	5040	5040	9
541	20240215	120700	1374875680	5040	5040	5040	5040	0
542	20240215	120600	1374875680	5040	5040	5040	5040	207
543	20240215	120500	1373832400	5040	5040	5040	5040	4
544	20240215	120400	1373812240	5040	5040	5040	5040	20
545	20240215	120300	1373711440	5030	5040	5040	5030	7
546	20240215	120200	1373676170	5030	5030	5030	5030	0
547	20240215	120100	1373676170	5030	5030	5030	5030	179
548	20240215	120000	1372775800	5030	5040	5040	5030	242
549	20240215	115900	1371556520	5040	5040	5040	5040	9
550	20240215	115800	1371511160	5040	5040	5040	5040	4
551	20240215	115700	1371491000	5040	5030	5040	5030	197
552	20240215	115600	1370499810	5020	5020	5020	5020	0
553	20240215	115500	1370499810	5020	5020	5020	5020	0
554	20240215	115400	1370499810	5020	5030	5030	5020	1395
555	20240215	115300	1363488600	5040	5040	5040	5040	1
556	20240215	115200	1363483560	5030	5030	5030	5030	0
557	20240215	115100	1363483560	5030	5030	5030	5030	51
558	20240215	115000	1363227030	5030	5030	5030	5030	605
559	20240215	114900	1360183880	5030	5030	5030	5030	10
560	20240215	114800	1360133580	5030	5030	5030	5020	491
561	20240215	114700	1357666840	5030	5030	5030	5030	10
562	20240215	114600	1357616540	5030	5030	5040	5030	38
563	20240215	114500	1357425380	5030	5030	5030	5030	308
564	20240215	114400	1355876140	5030	5030	5030	5030	50
565	20240215	114300	1355624640	5030	5030	5030	5030	1
566	20240215	114200	1355619610	5020	5020	5020	5020	157
567	20240215	114100	1354831470	5020	5030	5030	5020	170
568	20240215	114000	1353977740	5030	5030	5030	5030	91
569	20240215	113900	1353520010	5030	5030	5030	5030	0
570	20240215	113800	1353520010	5030	5030	5030	5030	10
571	20240215	113700	1353469710	5040	5040	5040	5030	963
572	20240215	113600	1348617190	5050	5050	5050	5050	0
573	20240215	113500	1348617190	5050	5050	5050	5050	0
574	20240215	113400	1348617190	5050	5040	5050	5040	33
575	20240215	113300	1348450840	5040	5040	5040	5040	167
576	20240215	113200	1347609160	5050	5040	5050	5040	53
577	20240215	113100	1347342030	5050	5050	5050	5050	25
578	20240215	113000	1347215780	5040	5040	5040	5040	498
579	20240215	112900	1344705860	5040	5040	5040	5040	515
580	20240215	112800	1342110260	5040	5040	5040	5040	110
581	20240215	112700	1341555860	5030	5030	5030	5030	0
582	20240215	112600	1341555860	5030	5040	5040	5030	217
583	20240215	112500	1340464180	5040	5030	5040	5030	247
584	20240215	112400	1339221430	5030	5050	5050	5030	113
585	20240215	112300	1338652840	5030	5050	5050	5030	105
586	20240215	112200	1338124590	5050	5020	5050	5020	5150
587	20240215	112100	1312130390	5020	5020	5020	5020	2
588	20240215	112000	1312120350	5030	5030	5030	5030	1033
589	20240215	111900	1306924360	5020	5030	5030	5020	6
590	20240215	111800	1306894200	5020	5020	5020	5020	83
591	20240215	111700	1306477540	5030	5030	5030	5030	1
592	20240215	111600	1306472510	5020	5020	5020	5020	800
593	20240215	111500	1302456510	5020	5020	5020	5020	0
594	20240215	111400	1302456510	5020	5020	5020	5020	101
595	20240215	111300	1301949490	5020	5020	5020	5020	1290
596	20240215	111200	1295473690	5010	5020	5020	5010	161
597	20240215	111100	1294666070	5020	5020	5020	5010	210
598	20240215	111000	1293612870	5010	5010	5010	5010	875
599	20240215	110900	1289229120	5010	5010	5010	5010	2
600	20240215	110800	1289219100	5020	5020	5020	5020	1169
601	20240215	110700	1283350720	5010	5010	5010	5010	210
602	20240215	110600	1282298620	5010	5020	5020	5010	200
603	20240215	110500	1281296530	5010	5010	5020	5010	2001
604	20240215	110400	1271271420	5010	5010	5010	5010	9
605	20240215	110300	1271226330	5010	5000	5010	5000	142
606	20240215	110200	1270514920	5010	5000	5010	5000	715
607	20240215	110100	1266937220	5010	5010	5010	5010	0
608	20240215	110000	1266937220	5010	5020	5020	5000	727
609	20240215	105900	1263289900	5000	5000	5010	5000	266
610	20240215	105800	1261957750	5000	5010	5010	5000	64
611	20240215	105700	1261637740	5000	5000	5000	5000	101
612	20240215	105600	1261132740	5010	5010	5010	5010	51
613	20240215	105500	1260877230	5000	5000	5000	5000	0
614	20240215	105400	1260877230	5000	5000	5000	5000	16
615	20240215	105300	1260797230	5000	5000	5000	5000	125
616	20240215	105200	1260172230	5020	5020	5020	5020	0
617	20240215	105100	1260172230	5020	5020	5020	5020	1
618	20240215	105000	1260167210	5020	5000	5020	4995	948
619	20240215	104900	1255427775	5000	5000	5000	4995	231
620	20240215	104800	1254272780	5000	5000	5000	4995	186
621	20240215	104700	1253343540	5020	4995	5020	4995	21
622	20240215	104600	1253238620	4995	5000	5000	4995	6005
623	20240215	104500	1223234090	5020	5020	5020	5020	172
624	20240215	104400	1222370650	5020	5000	5020	4995	387
625	20240215	104300	1220435015	5020	5020	5020	4995	1440
626	20240215	104200	1213222600	5020	5010	5020	4995	1501
627	20240215	104100	1205718775	5020	5020	5020	5020	133
628	20240215	104000	1205051115	5020	5020	5020	5020	178
629	20240215	103900	1204157555	5020	5020	5020	5010	158
630	20240215	103800	1203365955	5020	5020	5020	5020	58
631	20240215	103700	1203074795	5010	5020	5020	5010	3904
632	20240215	103600	1183502215	5020	5020	5020	5010	212
633	20240215	103500	1182438975	5020	5020	5020	5010	162
634	20240215	103400	1181626205	5020	5020	5020	5020	1003
635	20240215	103300	1176591145	5020	5020	5020	4995	347
636	20240215	103200	1174855505	5020	5010	5020	4985	246
637	20240215	103100	1173627555	5020	5010	5030	4975	28604
638	20240215	103000	1030983395	5010	5010	5040	5010	302
639	20240215	102900	1029470345	4995	5040	5040	4995	15926
640	20240215	102800	949643135	5040	5040	5040	5040	897
641	20240215	102700	945122255	5040	5050	5050	5040	1296
642	20240215	102600	938578955	5060	5060	5060	5060	2
643	20240215	102500	938568835	5070	5070	5070	5070	192
644	20240215	102400	937595395	5050	5050	5050	5050	20
645	20240215	102300	937494395	5050	5060	5060	5050	300
646	20240215	102200	935979305	5070	5070	5070	5070	29
647	20240215	102100	935832275	5080	5080	5080	5080	0
648	20240215	102000	935832275	5080	5060	5080	5060	439
649	20240215	101900	933602185	5050	5050	5050	5050	1564
650	20240215	101800	925703985	5060	5060	5090	5060	1753
651	20240215	101700	916832675	5060	5060	5060	5060	500
652	20240215	101600	914302675	5060	5110	5110	5060	309
653	20240215	101500	912733955	5100	5060	5100	5060	740
654	20240215	101400	908962475	5100	5100	5100	5080	777
655	20240215	101300	905012115	5100	5090	5100	5090	1437
656	20240215	101200	897697305	5090	5090	5090	5090	250
657	20240215	101100	896424805	5060	5090	5090	5060	157
658	20240215	101000	895630325	5090	5100	5100	5080	77
659	20240215	100900	895238775	5100	5040	5100	5040	1118
660	20240215	100800	889549325	5040	5050	5100	5040	2609
661	20240215	100700	876317205	5030	5030	5030	5030	17
662	20240215	100600	876231695	5030	5030	5030	5030	100
663	20240215	100500	875728695	5030	5030	5040	5030	1935
664	20240215	100400	865981635	5030	5040	5040	5030	77
665	20240215	100300	865593835	5030	5030	5030	5030	251
666	20240215	100200	864331305	5030	5030	5040	5030	1135
667	20240215	100100	858622245	5040	5030	5040	5030	86
668	20240215	100000	858189655	5040	5030	5040	5030	259
669	20240215	095900	856886875	5030	5040	5040	5030	449
670	20240215	095800	854626235	5040	5050	5050	5030	647
671	20240215	095700	851368555	5040	5050	5050	5040	201
672	20240215	095600	850355505	5030	5040	5050	5030	1632
673	20240215	095500	842134955	5050	5050	5060	5050	352
674	20240215	095400	840357325	5050	5070	5070	5050	749
675	20240215	095300	836573895	5070	5060	5070	5060	220
676	20240215	095200	835459495	5030	5040	5040	5030	836
677	20240215	095100	831247685	5040	5040	5040	5040	145
678	20240215	095000	830516885	5070	5090	5090	5070	58
679	20240215	094900	830221765	5090	5030	5090	5030	1243
680	20240215	094800	823944425	5020	5020	5020	5020	0
681	20240215	094700	823944425	5020	5040	5040	5020	2841
682	20240215	094600	809669815	5040	5060	5060	5040	4113
683	20240215	094500	788885015	5070	5070	5070	5070	0
684	20240215	094400	788885015	5070	5050	5070	5050	459
685	20240215	094300	786563955	5100	5080	5100	5050	367
686	20240215	094200	784699855	5100	5100	5100	5070	652
687	20240215	094100	781377655	5100	5100	5100	5090	376
688	20240215	094000	779461655	5100	5060	5100	5060	1804
689	20240215	093900	770303155	5060	5050	5060	5020	1502
690	20240215	093800	762732555	5060	5030	5060	5020	268
691	20240215	093700	761385185	5030	5030	5050	5020	2586
692	20240215	093600	748337335	5030	5050	5050	5030	1628
693	20240215	093500	740128415	5020	5030	5040	5020	743
694	20240215	093400	736391275	5010	4985	5010	4985	15270
695	20240215	093300	660047125	4990	4975	4990	4970	2752
696	20240215	093200	646366025	4995	4985	4995	4970	2816
697	20240215	093100	632328185	4985	4980	4985	4970	2461
698	20240215	093000	620090165	4980	4980	4985	4980	2642
699	20240215	092900	606931210	4985	4985	4990	4980	1072
700	20240215	092800	601587290	4985	4990	4990	4980	3901
701	20240215	092700	582127360	4985	4985	4985	4980	4696
702	20240215	092600	558717810	4985	4990	4990	4985	1568
703	20240215	092500	550901075	4985	4995	4995	4985	3027
704	20240215	092400	535797665	4995	5020	5020	4995	10069
705	20240215	092300	485455510	5020	5020	5030	5010	15876
706	20240215	092200	405767040	5020	5020	5020	5020	2163
707	20240215	092100	394908780	5030	5030	5030	5020	10472
708	20240215	092000	342322870	5040	5040	5040	5040	170
709	20240215	091900	341466070	5040	5050	5050	5040	883
710	20240215	091800	337013450	5050	5030	5050	5030	2622
711	20240215	091700	323804070	5040	5030	5040	5030	2877
712	20240215	091600	309332740	5030	5030	5030	5030	579
713	20240215	091500	306420370	5030	5040	5040	5020	10558
714	20240215	091400	253360940	5030	5040	5040	5030	1337
715	20240215	091300	246630310	5030	5040	5040	5030	4900
716	20240215	091200	221964510	5050	5050	5070	5040	2582
717	20240215	091100	208937210	5060	5060	5060	5050	2111
718	20240215	091000	198255650	5070	5070	5070	5060	673
719	20240215	090900	194845540	5070	5080	5090	5070	608
720	20240215	090800	191757360	5090	5080	5090	5050	1634
721	20240215	090700	183485110	5080	5040	5080	5040	877
722	20240215	090600	179047340	5040	5040	5050	5040	620
723	20240215	090500	175921240	5040	5080	5090	5030	7068
724	20240215	090400	140307710	5080	5070	5080	5030	3421
725	20240215	090300	123043640	5060	5100	5100	5060	6653
726	20240215	090200	89303030	5100	5140	5140	5070	5282
727	20240215	090100	62393260	5140	5140	5160	5020	6985
728	20240215	090000	26904270	5110	5150	5150	5110	5232