KissMeData/000520/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183100	1568598030	8000	8000	8000	8000	5097
3	20240215	183000	1568598030	8000	8000	8000	8000	0
4	20240215	182900	1568598030	8000	8000	8000	8000	0
5	20240215	182800	1568598030	8000	8000	8000	8000	0
6	20240215	182700	1568598030	8000	8000	8000	8000	0
7	20240215	182600	1568598030	8000	8000	8000	8000	0
8	20240215	182500	1568598030	8000	8000	8000	8000	0
9	20240215	182400	1568598030	8000	8000	8000	8000	0
10	20240215	182300	1568598030	8000	8000	8000	8000	0
11	20240215	182200	1568598030	8000	8000	8000	8000	0
12	20240215	182100	1568598030	8000	8000	8000	8000	0
13	20240215	182000	1568598030	8000	8000	8000	8000	0
14	20240215	181900	1568598030	8000	8000	8000	8000	0
15	20240215	181800	1568598030	8000	8000	8000	8000	0
16	20240215	181700	1568598030	8000	8000	8000	8000	0
17	20240215	181600	1568598030	8000	8000	8000	8000	0
18	20240215	181500	1568598030	8000	8000	8000	8000	0
19	20240215	181400	1568598030	8000	8000	8000	8000	0
20	20240215	181300	1568598030	8000	8000	8000	8000	0
21	20240215	181200	1568598030	8000	8000	8000	8000	0
22	20240215	181100	1568598030	8000	8000	8000	8000	0
23	20240215	181000	1568598030	8000	8000	8000	8000	0
24	20240215	180900	1568598030	8000	8000	8000	8000	0
25	20240215	180800	1568598030	8000	8000	8000	8000	0
26	20240215	180700	1568598030	8000	8000	8000	8000	0
27	20240215	180600	1568598030	8000	8000	8000	8000	0
28	20240215	180500	1568598030	8000	8000	8000	8000	0
29	20240215	180400	1568598030	8000	8000	8000	8000	0
30	20240215	180300	1568598030	8000	8000	8000	8000	0
31	20240215	180200	1568598030	8000	8000	8000	8000	0
32	20240215	180100	1568598030	8000	8000	8000	8000	5097
33	20240215	180000	1568598030	8000	8000	8000	8000	0
34	20240215	175900	1568598030	8000	8000	8000	8000	0
35	20240215	175800	1568598030	8000	8000	8000	8000	0
36	20240215	175700	1568598030	8000	8000	8000	8000	0
37	20240215	175600	1568598030	8000	8000	8000	8000	0
38	20240215	175500	1568598030	8000	8000	8000	8000	0
39	20240215	175400	1568598030	8000	8000	8000	8000	0
40	20240215	175300	1568598030	8000	8000	8000	8000	0
41	20240215	175200	1568598030	8000	8000	8000	8000	0
42	20240215	175100	1568598030	8000	8000	8000	8000	0
43	20240215	175000	1568598030	8000	8000	8000	8000	0
44	20240215	174900	1568598030	8000	8000	8000	8000	0
45	20240215	174800	1568598030	8000	8000	8000	8000	0
46	20240215	174700	1568598030	8000	8000	8000	8000	0
47	20240215	174600	1568598030	8000	8000	8000	8000	0
48	20240215	174500	1568598030	8000	8000	8000	8000	0
49	20240215	174400	1568598030	8000	8000	8000	8000	0
50	20240215	174300	1568598030	8000	8000	8000	8000	0
51	20240215	174200	1568598030	8000	8000	8000	8000	0
52	20240215	174100	1568598030	8000	8000	8000	8000	0
53	20240215	174000	1568598030	8000	8000	8000	8000	0
54	20240215	173900	1568598030	8000	8000	8000	8000	0
55	20240215	173800	1568598030	8000	8000	8000	8000	0
56	20240215	173700	1568598030	8000	8000	8000	8000	0
57	20240215	173600	1568598030	8000	8000	8000	8000	0
58	20240215	173500	1568598030	8000	8000	8000	8000	0
59	20240215	173400	1568598030	8000	8000	8000	8000	0
60	20240215	173300	1568598030	8000	8000	8000	8000	0
61	20240215	173200	1568598030	8000	8000	8000	8000	0
62	20240215	173100	1568598030	8000	8000	8000	8000	5097
63	20240215	173000	1568598030	8000	8000	8000	8000	0
64	20240215	172900	1568598030	8000	8000	8000	8000	0
65	20240215	172800	1568598030	8000	8000	8000	8000	0
66	20240215	172700	1568598030	8000	8000	8000	8000	0
67	20240215	172600	1568598030	8000	8000	8000	8000	0
68	20240215	172500	1568598030	8000	8000	8000	8000	0
69	20240215	172400	1568598030	8000	8000	8000	8000	0
70	20240215	172300	1568598030	8000	8000	8000	8000	0
71	20240215	172200	1568598030	8000	8000	8000	8000	0
72	20240215	172100	1568598030	8000	8000	8000	8000	0
73	20240215	172000	1568598030	8000	8000	8000	8000	0
74	20240215	171900	1568598030	8000	8000	8000	8000	0
75	20240215	171800	1568598030	8000	8000	8000	8000	0
76	20240215	171700	1568598030	8000	8000	8000	8000	0
77	20240215	171600	1568598030	8000	8000	8000	8000	0
78	20240215	171500	1568598030	8000	8000	8000	8000	0
79	20240215	171400	1568598030	8000	8000	8000	8000	0
80	20240215	171300	1568598030	8000	8000	8000	8000	0
81	20240215	171200	1568598030	8000	8000	8000	8000	0
82	20240215	171100	1568598030	8000	8000	8000	8000	0
83	20240215	171000	1568598030	8000	8000	8000	8000	0
84	20240215	170900	1568598030	8000	8000	8000	8000	0
85	20240215	170800	1568598030	8000	8000	8000	8000	0
86	20240215	170700	1568598030	8000	8000	8000	8000	0
87	20240215	170600	1568598030	8000	8000	8000	8000	0
88	20240215	170500	1568598030	8000	8000	8000	8000	0
89	20240215	170400	1568598030	8000	8000	8000	8000	0
90	20240215	170300	1568598030	8000	8000	8000	8000	0
91	20240215	170200	1568598030	8000	8000	8000	8000	0
92	20240215	170100	1568598030	8000	8000	8000	8000	5097
93	20240215	170000	1568598030	8000	8000	8000	8000	0
94	20240215	165900	1568598030	8000	8000	8000	8000	0
95	20240215	165800	1568598030	8000	8000	8000	8000	0
96	20240215	165700	1568598030	8000	8000	8000	8000	0
97	20240215	165600	1568598030	8000	8000	8000	8000	0
98	20240215	165500	1568598030	8000	8000	8000	8000	0
99	20240215	165400	1568598030	8000	8000	8000	8000	0
100	20240215	165300	1568598030	8000	8000	8000	8000	0
101	20240215	165200	1568598030	8000	8000	8000	8000	0
102	20240215	165100	1568598030	8000	8000	8000	8000	0
103	20240215	165000	1568598030	8000	8000	8000	8000	0
104	20240215	164900	1568598030	8000	8000	8000	8000	0
105	20240215	164800	1568598030	8000	8000	8000	8000	0
106	20240215	164700	1568598030	8000	8000	8000	8000	0
107	20240215	164600	1568598030	8000	8000	8000	8000	0
108	20240215	164500	1568598030	8000	8000	8000	8000	0
109	20240215	164400	1568598030	8000	8000	8000	8000	0
110	20240215	164300	1568598030	8000	8000	8000	8000	0
111	20240215	164200	1568598030	8000	8000	8000	8000	0
112	20240215	164100	1568598030	8000	8000	8000	8000	0
113	20240215	164000	1568598030	8000	8000	8000	8000	0
114	20240215	163900	1568598030	8000	8000	8000	8000	0
115	20240215	163800	1568598030	8000	8000	8000	8000	0
116	20240215	163700	1568598030	8000	8000	8000	8000	0
117	20240215	163600	1568598030	8000	8000	8000	8000	0
118	20240215	163500	1568598030	8000	8000	8000	8000	0
119	20240215	163400	1568598030	8000	8000	8000	8000	0
120	20240215	163300	1568598030	8000	8000	8000	8000	0
121	20240215	163200	1568598030	8000	8000	8000	8000	0
122	20240215	163100	1568598030	8000	8000	8000	8000	5097
123	20240215	163000	1568598030	8000	8000	8000	8000	0
124	20240215	162900	1568598030	8000	8000	8000	8000	0
125	20240215	162800	1568598030	8000	8000	8000	8000	0
126	20240215	162700	1568598030	8000	8000	8000	8000	0
127	20240215	162600	1568598030	8000	8000	8000	8000	0
128	20240215	162500	1568598030	8000	8000	8000	8000	0
129	20240215	162400	1568598030	8000	8000	8000	8000	0
130	20240215	162300	1568598030	8000	8000	8000	8000	0
131	20240215	162200	1568598030	8000	8000	8000	8000	0
132	20240215	162100	1568598030	8000	8000	8000	8000	0
133	20240215	162000	1568598030	8000	8000	8000	8000	0
134	20240215	161900	1568598030	8000	8000	8000	8000	0
135	20240215	161800	1568598030	8000	8000	8000	8000	0
136	20240215	161700	1568598030	8000	8000	8000	8000	0
137	20240215	161600	1568598030	8000	8000	8000	8000	0
138	20240215	161500	1568598030	8000	8000	8000	8000	0
139	20240215	161400	1568598030	8000	8000	8000	8000	0
140	20240215	161300	1568598030	8000	8000	8000	8000	0
141	20240215	161200	1568598030	8000	8000	8000	8000	0
142	20240215	161100	1568598030	8000	8000	8000	8000	0
143	20240215	161000	1568598030	8000	8000	8000	8000	0
144	20240215	160900	1568598030	8000	8000	8000	8000	0
145	20240215	160800	1568598030	8000	8000	8000	8000	0
146	20240215	160700	1568598030	8000	8000	8000	8000	0
147	20240215	160600	1568598030	8000	8000	8000	8000	0
148	20240215	160500	1568598030	8000	8000	8000	8000	0
149	20240215	160400	1568598030	8000	8000	8000	8000	0
150	20240215	160300	1568598030	8000	8000	8000	8000	0
151	20240215	160200	1568598030	8000	8000	8000	8000	0
152	20240215	160100	1568598030	8000	8000	8000	8000	5097
153	20240215	160000	1568598030	8000	8000	8000	8000	0
154	20240215	155900	1568598030	8000	8000	8000	8000	0
155	20240215	155800	1568598030	8000	8000	8000	8000	0
156	20240215	155700	1568598030	8000	8000	8000	8000	0
157	20240215	155600	1568598030	8000	8000	8000	8000	0
158	20240215	155500	1568598030	8000	8000	8000	8000	0
159	20240215	155400	1568598030	8000	8000	8000	8000	0
160	20240215	155300	1568598030	8000	8000	8000	8000	0
161	20240215	155200	1568598030	8000	8000	8000	8000	0
162	20240215	155100	1568598030	8000	8000	8000	8000	0
163	20240215	155000	1568598030	8000	8000	8000	8000	0
164	20240215	154900	1568598030	8000	8000	8000	8000	0
165	20240215	154800	1568598030	8000	8000	8000	8000	0
166	20240215	154700	1568598030	8000	8000	8000	8000	0
167	20240215	154600	1568598030	8000	8000	8000	8000	0
168	20240215	154500	1568598030	8000	8000	8000	8000	0
169	20240215	154400	1568598030	8000	8000	8000	8000	0
170	20240215	154300	1568598030	8000	8000	8000	8000	0
171	20240215	154200	1568598030	8000	8000	8000	8000	0
172	20240215	154100	1568598030	8000	8000	8000	8000	0
173	20240215	154000	1568598030	8000	8000	8000	8000	0
174	20240215	153900	1568598030	8000	8000	8000	8000	0
175	20240215	153800	1568598030	8000	8000	8000	8000	0
176	20240215	153700	1568598030	8000	8000	8000	8000	0
177	20240215	153600	1568598030	8000	8000	8000	8000	0
178	20240215	153500	1568598030	8000	8000	8000	8000	0
179	20240215	153400	1568598030	8000	8000	8000	8000	0
180	20240215	153300	1568598030	8000	8000	8000	8000	0
181	20240215	153200	1568598030	8000	8000	8000	8000	0
182	20240215	153100	1568598030	8000	8000	8000	8000	5097
183	20240215	153000	1568598030	8000	8000	8000	8000	5097
184	20240215	152900	1527822030	7980	7980	7980	7980	0
185	20240215	152800	1527822030	7980	7980	7980	7980	0
186	20240215	152700	1527822030	7980	7980	7980	7980	0
187	20240215	152600	1527822030	7980	7980	7980	7980	0
188	20240215	152500	1527822030	7980	7980	7980	7980	0
189	20240215	152400	1527822030	7980	7980	7980	7980	0
190	20240215	152300	1527822030	7980	7980	7980	7980	0
191	20240215	152200	1527822030	7980	7980	7980	7980	0
192	20240215	152100	1527822030	7980	7980	7980	7980	0
193	20240215	152000	1527822030	7980	7980	7980	7980	0
194	20240215	151900	1527822030	7980	7960	7980	7950	1393
195	20240215	151800	1516735310	7960	7980	7980	7960	2584
196	20240215	151700	1496166410	7980	7980	7980	7960	4
197	20240215	151600	1496134510	7980	7960	7980	7960	591
198	20240215	151500	1491427410	7960	7960	7960	7960	129
199	20240215	151400	1490400570	7970	7970	7980	7960	367
200	20240215	151300	1487478340	7970	7960	7980	7960	127
201	20240215	151200	1486466990	7970	7970	7970	7970	682
202	20240215	151100	1481031450	7970	7970	7970	7960	830
203	20240215	151000	1474421360	7950	7960	7970	7950	462
204	20240215	150900	1470743840	7970	7970	7970	7970	3
205	20240215	150800	1470719930	7950	7950	7950	7950	263
206	20240215	150700	1468629080	7960	7960	7960	7960	10
207	20240215	150600	1468549480	7980	7970	7980	7970	1001
208	20240215	150500	1460571500	7970	7970	7970	7970	400
209	20240215	150400	1457383500	7980	7980	7980	7980	9
210	20240215	150300	1457311680	7980	7980	7980	7980	1
211	20240215	150200	1457303700	7970	7960	7970	7960	200
212	20240215	150100	1455710600	7970	7950	7970	7950	111
213	20240215	150000	1454828130	7970	7970	7970	7970	0
214	20240215	145900	1454828130	7970	7970	7970	7970	1
215	20240215	145800	1454820160	7970	7950	7970	7950	636
216	20240215	145700	1449763740	7950	7950	7950	7950	400
217	20240215	145600	1446583740	7970	7970	7970	7970	0
218	20240215	145500	1446583740	7970	7950	7970	7940	2396
219	20240215	145400	1427535880	7970	7960	7970	7960	20
220	20240215	145300	1427376620	7960	7960	7960	7960	70
221	20240215	145200	1426819420	7970	7970	7970	7970	37
222	20240215	145100	1426524530	7970	7970	7970	7970	8
223	20240215	145000	1426460770	7980	7970	7980	7960	68
224	20240215	144900	1425919190	7980	7960	7980	7960	140
225	20240215	144800	1424804730	7980	7960	7980	7960	95
226	20240215	144700	1424047090	7980	7980	7980	7980	4
227	20240215	144600	1424015170	7980	7980	7980	7980	0
228	20240215	144500	1424015170	7980	7980	7980	7980	0
229	20240215	144400	1424015170	7980	7980	7980	7980	0
230	20240215	144300	1424015170	7980	7970	7980	7970	207
231	20240215	144200	1422364220	7970	7980	7980	7970	11
232	20240215	144100	1422276530	7940	7980	7980	7940	501
233	20240215	144000	1418293960	7950	7950	7950	7950	232
234	20240215	143900	1416449560	7950	7950	7950	7950	43
235	20240215	143800	1416107710	7950	7950	7950	7950	504
236	20240215	143700	1412100910	7990	7990	7990	7990	0
237	20240215	143600	1412100910	7990	7990	7990	7990	0
238	20240215	143500	1412100910	7990	7990	7990	7990	0
239	20240215	143400	1412100910	7990	7990	7990	7990	1
240	20240215	143300	1412092920	7950	7960	7960	7950	7752
241	20240215	143200	1350406800	7990	7990	7990	7990	1
242	20240215	143100	1350398810	7990	7980	7990	7980	17
243	20240215	143000	1350263140	7990	7990	7990	7990	1
244	20240215	142900	1350255150	7990	7990	7990	7950	9
245	20240215	142800	1350183280	7940	7950	7950	7940	378
246	20240215	142700	1347180910	7990	7990	7990	7990	21
247	20240215	142600	1347013120	7990	7990	7990	7990	0
248	20240215	142500	1347013120	7990	7990	7990	7960	13
249	20240215	142400	1346909370	7990	7950	7990	7950	105
250	20240215	142300	1346074580	7950	7940	7950	7940	547
251	20240215	142200	1341730080	7950	7960	7960	7940	894
252	20240215	142100	1334630420	7950	7950	7950	7940	152
253	20240215	142000	1333423520	7950	7950	7950	7940	1433
254	20240215	141900	1322031670	7960	7960	7960	7960	8
255	20240215	141800	1321967990	7960	7960	7960	7950	1003
256	20240215	141700	1313994110	7960	7970	7970	7960	2071
257	20240215	141600	1297506970	8000	8000	8000	8000	0
258	20240215	141500	1297506970	8000	8000	8000	8000	0
259	20240215	141400	1297506970	8000	8000	8000	8000	0
260	20240215	141300	1297506970	8000	8000	8000	8000	0
261	20240215	141200	1297506970	8000	8000	8000	8000	0
262	20240215	141100	1297506970	8000	8000	8000	8000	0
263	20240215	141000	1297506970	8000	8000	8000	8000	0
264	20240215	140900	1297506970	8000	8000	8000	8000	0
265	20240215	140800	1297506970	8000	8000	8000	8000	3
266	20240215	140700	1297482970	8000	7990	8000	7990	4721
267	20240215	140600	1259762050	7990	7980	7990	7980	6
268	20240215	140500	1259714160	7960	7960	7960	7960	50
269	20240215	140400	1259316160	7960	7970	7970	7960	1000
270	20240215	140300	1251354960	8000	8000	8000	8000	0
271	20240215	140200	1251354960	8000	7960	8000	7960	51
272	20240215	140100	1250948960	7990	7980	7990	7980	50
273	20240215	140000	1250549660	7990	7990	7990	7990	13
274	20240215	135900	1250445790	7990	7950	7990	7950	2
275	20240215	135800	1250429850	7990	7990	7990	7990	0
276	20240215	135700	1250429850	7990	7970	7990	7940	8092
277	20240215	135600	1186071810	7990	7990	7990	7980	141
278	20240215	135500	1184946220	7990	7970	7990	7970	757
279	20240215	135400	1178912890	7970	7970	7970	7970	370
280	20240215	135300	1175963990	8000	7970	8000	7970	50
281	20240215	135200	1175564290	8000	8000	8000	7990	32
282	20240215	135100	1175308590	8000	7990	8000	7980	104
283	20240215	135000	1174478640	8000	7970	8000	7970	7
284	20240215	134900	1174422790	7980	7990	7990	7980	110
285	20240215	134800	1173544590	7990	7990	7990	7990	2
286	20240215	134700	1173528610	7990	7990	7990	7990	72
287	20240215	134600	1172953330	7990	7990	7990	7990	0
288	20240215	134500	1172953330	7990	7990	7990	7990	0
289	20240215	134400	1172953330	7990	7990	7990	7990	0
290	20240215	134300	1172953330	7990	7990	7990	7990	2
291	20240215	134200	1172937350	7970	7990	7990	7970	576
292	20240215	134100	1168336110	7990	7990	7990	7990	0
293	20240215	134000	1168336110	7990	7990	7990	7990	25
294	20240215	133900	1168136360	7990	7990	7990	7960	1971
295	20240215	133800	1152445040	7990	7990	7990	7990	3
296	20240215	133700	1152421070	7990	7990	7990	7990	1
297	20240215	133600	1152413080	7960	7960	7960	7960	4
298	20240215	133500	1152381240	7990	7990	7990	7990	1
299	20240215	133400	1152373250	7990	7990	7990	7990	0
300	20240215	133300	1152373250	7990	7990	7990	7990	0
301	20240215	133200	1152373250	7990	7990	7990	7990	15
302	20240215	133100	1152253400	7990	7990	7990	7990	0
303	20240215	133000	1152253400	7990	7990	7990	7990	0
304	20240215	132900	1152253400	7990	7990	7990	7990	1
305	20240215	132800	1152245410	7950	7950	7950	7950	0
306	20240215	132700	1152245410	7950	7950	7950	7950	0
307	20240215	132600	1152245410	7950	7950	7950	7950	1
308	20240215	132500	1152237460	7960	7970	7970	7960	1389
309	20240215	132400	1141180810	7990	7990	7990	7990	0
310	20240215	132300	1141180810	7990	7990	7990	7990	46
311	20240215	132200	1140813270	7990	7990	7990	7990	0
312	20240215	132100	1140813270	7990	7970	7990	7970	9
313	20240215	132000	1140741500	7960	7960	7960	7960	0
314	20240215	131900	1140741500	7960	7960	7960	7960	209
315	20240215	131800	1139077860	7990	7990	7990	7990	0
316	20240215	131700	1139077860	7990	7980	7990	7980	543
317	20240215	131600	1134740850	7980	7980	7980	7980	590
318	20240215	131500	1130032650	7960	7970	7980	7960	1136
319	20240215	131400	1120978740	7960	7970	7970	7960	2896
320	20240215	131300	1097922530	7990	7990	7990	7990	0
321	20240215	131200	1097922530	7990	7990	7990	7990	0
322	20240215	131100	1097922530	7990	7990	7990	7990	0
323	20240215	131000	1097922530	7990	7990	7990	7990	0
324	20240215	130900	1097922530	7990	7970	7990	7970	222
325	20240215	130800	1096153170	7990	7990	7990	7970	18
326	20240215	130700	1096009670	7970	7990	7990	7970	468
327	20240215	130600	1092279670	7970	7990	7990	7970	1298
328	20240215	130500	1081932610	7990	7990	7990	7990	15
329	20240215	130400	1081812760	7990	7990	7990	7990	1
330	20240215	130300	1081804770	7990	7990	7990	7990	1
331	20240215	130200	1081796780	7990	7990	7990	7990	0
332	20240215	130100	1081796780	7990	7980	7990	7970	1530
333	20240215	130000	1069600370	7980	7990	7990	7980	20
334	20240215	125900	1069440720	7990	7990	7990	7990	0
335	20240215	125800	1069440720	7990	7980	7990	7980	1263
336	20240215	125700	1059361960	7990	7990	7990	7990	2
337	20240215	125600	1059345980	7970	7970	7970	7970	124
338	20240215	125500	1058357700	7970	7970	7970	7970	0
339	20240215	125400	1058357700	7970	7970	7970	7970	0
340	20240215	125300	1058357700	7970	7970	7970	7970	770
341	20240215	125200	1052220800	7990	7990	7990	7990	12
342	20240215	125100	1052124920	7970	7970	7970	7970	184
343	20240215	125000	1050658440	7990	7990	7990	7980	43
344	20240215	124900	1050314910	7970	7970	7990	7970	251
345	20240215	124800	1048314420	7970	7970	7970	7970	503
346	20240215	124700	1044305510	7970	7970	7970	7970	8
347	20240215	124600	1044241750	7970	7970	7970	7970	0
348	20240215	124500	1044241750	7970	7980	7980	7970	1224
349	20240215	124400	1034486370	7980	7980	7980	7980	6
350	20240215	124300	1034438490	7980	7980	7980	7980	576
351	20240215	124200	1029842010	7980	7980	7980	7980	1
352	20240215	124100	1029834030	8000	8000	8000	8000	21
353	20240215	124000	1029666030	8000	7990	8000	7990	177
354	20240215	123900	1028251790	8000	8000	8000	8000	0
355	20240215	123800	1028251790	8000	8000	8000	8000	0
356	20240215	123700	1028251790	8000	8000	8000	8000	1
357	20240215	123600	1028243790	7990	7990	7990	7990	55
358	20240215	123500	1027804340	7990	7990	7990	7990	5
359	20240215	123400	1027764390	7990	7990	7990	7990	0
360	20240215	123300	1027764390	7990	7990	7990	7990	150
361	20240215	123200	1026565890	7990	7980	7990	7970	3590
362	20240215	123100	997917680	7980	7990	7990	7980	671
363	20240215	123000	992562460	8000	8000	8000	8000	578
364	20240215	122900	987938460	8010	8010	8010	8010	1
365	20240215	122800	987930450	8010	8010	8010	8010	66
366	20240215	122700	987401790	8010	8000	8010	8000	102
367	20240215	122600	986584870	8000	8000	8000	8000	31
368	20240215	122500	986336870	8000	8000	8000	8000	72
369	20240215	122400	985760870	8000	8000	8000	8000	6
370	20240215	122300	985712870	8000	8000	8000	8000	5
371	20240215	122200	985672870	8000	7980	8000	7980	297
372	20240215	122100	983299080	7990	7980	7990	7980	58
373	20240215	122000	982836200	7970	7970	7970	7970	478
374	20240215	121900	979026540	7980	7980	7980	7980	34
375	20240215	121800	978755220	7980	7980	7980	7980	105
376	20240215	121700	977917320	7970	7990	7990	7970	1015
377	20240215	121600	969820410	7990	8000	8000	7990	1342
378	20240215	121500	959097130	8000	8000	8000	8000	70
379	20240215	121400	958537130	8010	8010	8010	8010	0
380	20240215	121300	958537130	8010	8010	8010	8010	231
381	20240215	121200	956686820	8010	8010	8010	8010	1
382	20240215	121100	956678810	8010	8000	8010	8000	63
383	20240215	121000	956174800	8000	8000	8010	8000	262
384	20240215	120900	954077790	8000	8000	8000	8000	35
385	20240215	120800	953797790	8000	8000	8000	8000	63
386	20240215	120700	953293790	8000	8000	8000	8000	363
387	20240215	120600	950389790	8000	8000	8000	8000	0
388	20240215	120500	950389790	8000	8000	8000	8000	2
389	20240215	120400	950373790	8000	8000	8000	8000	3
390	20240215	120300	950349790	8000	8000	8000	8000	0
391	20240215	120200	950349790	8000	8000	8000	8000	10
392	20240215	120100	950269790	8010	8010	8010	8010	1
393	20240215	120000	950261780	8000	8010	8010	8000	320
394	20240215	115900	947701580	8010	8010	8010	8010	0
395	20240215	115800	947701580	8010	8010	8010	8010	11
396	20240215	115700	947613470	8010	8000	8010	8000	2637
397	20240215	115600	926501100	8000	8010	8010	8000	262
398	20240215	115500	924404480	8010	8010	8010	8010	0
399	20240215	115400	924404480	8010	8000	8010	8000	401
400	20240215	115300	921196470	8010	8010	8010	8010	0
401	20240215	115200	921196470	8010	8010	8010	8010	28
402	20240215	115100	920972190	8010	8010	8010	8010	26
403	20240215	115000	920763930	8010	8010	8010	8010	1
404	20240215	114900	920755920	8010	8010	8010	8010	1
405	20240215	114800	920747910	8010	8010	8010	8010	14
406	20240215	114700	920635770	8010	8010	8010	8010	0
407	20240215	114600	920635770	8010	8020	8020	8010	1038
408	20240215	114500	912320840	8020	8020	8020	8020	0
409	20240215	114400	912320840	8020	8020	8020	8020	0
410	20240215	114300	912320840	8020	8020	8020	8020	140
411	20240215	114200	911198040	8020	8020	8020	8010	102
412	20240215	114100	910381000	8020	8020	8020	8020	1
413	20240215	114000	910372980	8020	8020	8020	8020	131
414	20240215	113900	909322360	8020	8030	8030	8020	414
415	20240215	113800	906002070	8030	8030	8030	8030	0
416	20240215	113700	906002070	8030	8030	8030	8030	19
417	20240215	113600	905849500	8050	8040	8050	8040	20
418	20240215	113500	905688520	8050	8050	8050	8050	0
419	20240215	113400	905688520	8050	8050	8050	8050	0
420	20240215	113300	905688520	8050	8050	8050	8050	0
421	20240215	113200	905688520	8050	8050	8050	8050	0
422	20240215	113100	905688520	8050	8050	8050	8050	0
423	20240215	113000	905688520	8050	8050	8050	8050	0
424	20240215	112900	905688520	8050	8050	8050	8050	0
425	20240215	112800	905688520	8050	8050	8050	8050	2
426	20240215	112700	905672420	8020	8030	8030	8020	25
427	20240215	112600	905471820	8050	8050	8050	8050	250
428	20240215	112500	903459320	8050	8050	8050	8050	0
429	20240215	112400	903459320	8050	8050	8050	8050	0
430	20240215	112300	903459320	8050	8050	8050	8050	1
431	20240215	112200	903451270	8050	8050	8050	8040	11
432	20240215	112100	903362730	8050	8050	8050	8050	1
433	20240215	112000	903354680	8050	8050	8050	8050	0
434	20240215	111900	903354680	8050	8050	8050	8050	0
435	20240215	111800	903354680	8050	8050	8050	8050	0
436	20240215	111700	903354680	8050	8050	8050	8050	2
437	20240215	111600	903338580	8050	8050	8050	8050	1
438	20240215	111500	903330530	8050	8050	8050	8050	2
439	20240215	111400	903314430	8030	8070	8070	8030	2903
440	20240215	111300	879989870	8070	8070	8070	8060	53
441	20240215	111200	879562660	8060	8070	8070	8060	128
442	20240215	111100	878529740	8070	8070	8070	8070	0
443	20240215	111000	878529740	8070	8070	8070	8070	1
444	20240215	110900	878521670	8050	8050	8050	8050	551
445	20240215	110800	874086120	8060	8060	8060	8060	219
446	20240215	110700	872320980	8060	8060	8060	8060	5
447	20240215	110600	872280680	8060	8060	8060	8060	2380
448	20240215	110500	853097880	8060	8060	8060	8060	20
449	20240215	110400	852936680	8060	8050	8060	8050	101
450	20240215	110300	852123620	8060	8060	8060	8060	2
451	20240215	110200	852107500	8060	8050	8060	8050	237
452	20240215	110100	850199620	8050	8040	8050	8040	320
453	20240215	110000	847625210	8040	8040	8040	8040	30
454	20240215	105900	847384010	8040	8040	8040	8040	16
455	20240215	105800	847255370	8030	8030	8030	8030	0
456	20240215	105700	847255370	8030	8040	8040	8030	1100
457	20240215	105600	838421370	8040	8030	8040	8030	889
458	20240215	105500	831282690	8050	8050	8050	8050	0
459	20240215	105400	831282690	8050	8040	8050	8040	22
460	20240215	105300	831105800	8050	8050	8050	8050	510
461	20240215	105200	827000300	8050	8040	8050	8040	1434
462	20240215	105100	815465680	8030	8030	8030	8030	1318
463	20240215	105000	804882140	8030	8020	8030	8020	1026
464	20240215	104900	796643630	8030	8030	8030	8030	1
465	20240215	104800	796635600	8010	8010	8010	8010	0
466	20240215	104700	796635600	8010	8040	8050	8010	2000
467	20240215	104600	780571160	8040	8010	8040	8010	8823
468	20240215	104500	709762890	8000	7970	8000	7970	3942
469	20240215	104400	678260550	7970	7970	7970	7970	41
470	20240215	104300	677933780	7980	7980	7980	7960	186
471	20240215	104200	676451700	7980	7970	7980	7970	34
472	20240215	104100	676180690	7970	7970	7970	7970	61
473	20240215	104000	675694520	7970	7970	7970	7970	0
474	20240215	103900	675694520	7970	7970	7970	7970	0
475	20240215	103800	675694520	7970	7960	7970	7960	21
476	20240215	103700	675527160	7970	7960	7970	7960	63
477	20240215	103600	675025650	7970	7980	7980	7970	162
478	20240215	103500	673734490	7970	7970	7970	7970	456
479	20240215	103400	670100170	7970	7970	7970	7970	11
480	20240215	103300	670012500	7950	7970	7970	7950	7018
481	20240215	103200	614145220	7980	7980	7980	7980	357
482	20240215	103100	611296360	7980	7980	7980	7980	101
483	20240215	103000	610490380	7990	7970	7990	7970	530
484	20240215	102900	606265680	7990	7990	7990	7990	0
485	20240215	102800	606265680	7990	7990	7990	7990	0
486	20240215	102700	606265680	7990	7990	7990	7990	79
487	20240215	102600	605634470	7990	7990	7990	7990	0
488	20240215	102500	605634470	7990	7990	7990	7960	1277
489	20240215	102400	595459650	7990	7990	7990	7990	0
490	20240215	102300	595459650	7990	7990	7990	7990	0
491	20240215	102200	595459650	7990	7990	7990	7990	1
492	20240215	102100	595451660	7970	7980	7980	7970	191
493	20240215	102000	593929090	7970	7970	7970	7970	512
494	20240215	101900	589848450	7990	7990	7990	7990	10
495	20240215	101800	589768550	8000	7970	8000	7960	1542
496	20240215	101700	577469030	7970	7980	7980	7970	1695
497	20240215	101600	563954820	8000	7980	8000	7980	602
498	20240215	101500	559150740	8000	8010	8010	8000	107
499	20240215	101400	558294720	8000	7990	8000	7970	1034
500	20240215	101300	550038410	8000	7980	8000	7980	1138
501	20240215	101200	540956780	7980	7970	7980	7960	3018
502	20240215	101100	516905250	7980	7980	7980	7970	290
503	20240215	101000	514591650	7980	7990	7990	7980	2658
504	20240215	100900	493380800	8000	8000	8000	7990	1494
505	20240215	100800	481443710	8000	8000	8010	8000	1202
506	20240215	100700	471817710	8010	8010	8010	8010	9
507	20240215	100600	471745620	8010	8000	8010	8000	381
508	20240215	100500	468697570	8000	8030	8030	8000	643
509	20240215	100400	463553460	8000	8000	8000	8000	1
510	20240215	100300	463545460	8030	8000	8030	8000	1009
511	20240215	100200	455472320	8000	8020	8020	8000	1919
512	20240215	100100	440116670	8020	8030	8030	8020	5
513	20240215	100000	440076550	8040	8030	8040	8000	1119
514	20240215	095900	431117610	8030	8040	8050	8030	413
515	20240215	095800	427798470	8050	8030	8050	8030	510
516	20240215	095700	423700660	8030	8030	8030	8030	0
517	20240215	095600	423700660	8030	8030	8030	8030	5
518	20240215	095500	423660510	8010	8020	8020	8010	374
519	20240215	095400	420664440	8030	8030	8030	8030	0
520	20240215	095300	420664440	8030	8030	8030	8020	64
521	20240215	095200	420151020	8030	8030	8030	8030	11
522	20240215	095100	420062690	8030	8030	8030	8030	0
523	20240215	095000	420062690	8030	8030	8030	8030	25
524	20240215	094900	419861940	8020	8030	8030	8020	82
525	20240215	094800	419204080	8040	8040	8040	8040	1
526	20240215	094700	419196040	8040	8040	8040	8040	3
527	20240215	094600	419171920	8000	8040	8040	8000	880
528	20240215	094500	412106930	8030	8030	8030	8030	253
529	20240215	094400	410075340	8030	8030	8030	8030	118
530	20240215	094300	409127800	8030	8030	8030	8030	25
531	20240215	094200	408927050	8030	8030	8030	8000	230
532	20240215	094100	407086150	8030	8010	8030	8000	334
533	20240215	094000	404412860	8030	8020	8030	8000	101
534	20240215	093900	403604810	8000	8020	8020	8000	361
535	20240215	093800	400716780	8030	8050	8060	8030	1077
536	20240215	093700	392067380	8050	8040	8050	8040	62
537	20240215	093600	391568350	8040	8030	8040	8000	909
538	20240215	093500	384274700	8030	8030	8030	8030	163
539	20240215	093400	382965810	8030	8030	8030	8020	155
540	20240215	093300	381721780	8020	8020	8020	8020	274
541	20240215	093200	379524300	7980	8020	8020	7980	266
542	20240215	093100	377393460	7980	8020	8020	7980	200
543	20240215	093000	375793460	8020	7980	8020	7980	121
544	20240215	092900	374827810	7980	8010	8010	7980	373
545	20240215	092800	371843550	8020	8020	8020	8020	11
546	20240215	092700	371755330	8020	8020	8020	8020	648
547	20240215	092600	366558370	8000	8020	8020	8000	524
548	20240215	092500	362363590	8020	8020	8020	8010	565
549	20240215	092400	357837630	8020	8010	8020	8010	3154
550	20240215	092300	332574080	8010	8000	8010	8000	691
551	20240215	092200	327046070	8000	7990	8000	7980	63
552	20240215	092100	326543160	8000	8000	8000	8000	1856
553	20240215	092000	311695160	8000	8000	8000	8000	12
554	20240215	091900	311599160	7990	7970	7990	7970	392
555	20240215	091800	308470670	7980	7980	7990	7970	2736
556	20240215	091700	286648850	7980	7990	8000	7980	487
557	20240215	091600	282759350	8000	7980	8000	7980	714
558	20240215	091500	277052400	8000	8000	8000	7980	1186
559	20240215	091400	267584620	8000	8000	8000	8000	22
560	20240215	091300	267408620	8000	8000	8000	7980	791
561	20240215	091200	261094340	8000	7970	8000	7960	1997
562	20240215	091100	245191580	7970	8000	8000	7970	222
563	20240215	091000	243418580	8000	8020	8020	7960	2575
564	20240215	090900	222899970	8020	8020	8020	7990	496
565	20240215	090800	218934890	8020	8000	8030	7960	1237
566	20240215	090700	209067270	8050	7990	8050	7990	1229
567	20240215	090600	199247440	7960	7990	7990	7960	6044
568	20240215	090500	151053640	7990	8100	8100	7980	6836
569	20240215	090400	96260820	8100	8070	8100	8070	769
570	20240215	090300	90051660	8110	8120	8120	8080	6132
571	20240215	090200	40491450	8120	8120	8120	8120	534
572	20240215	090100	36155370	8120	8120	8120	8080	2090
573	20240215	090000	19220790	8120	8180	8190	8120	2350