KissMeData/025560/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190900	907216390	2475	2475	2475	2475	5809
3	20240216	190800	907216390	2475	2475	2475	2475	0
4	20240216	190700	907216390	2475	2475	2475	2475	0
5	20240216	190600	907216390	2475	2475	2475	2475	0
6	20240216	190500	907216390	2475	2475	2475	2475	0
7	20240216	190400	907216390	2475	2475	2475	2475	0
8	20240216	190300	907216390	2475	2475	2475	2475	0
9	20240216	190200	907216390	2475	2475	2475	2475	0
10	20240216	190100	907216390	2475	2475	2475	2475	0
11	20240216	190000	907216390	2475	2475	2475	2475	0
12	20240216	185900	907216390	2475	2475	2475	2475	0
13	20240216	185800	907216390	2475	2475	2475	2475	0
14	20240216	185700	907216390	2475	2475	2475	2475	0
15	20240216	185600	907216390	2475	2475	2475	2475	0
16	20240216	185500	907216390	2475	2475	2475	2475	0
17	20240216	185400	907216390	2475	2475	2475	2475	0
18	20240216	185300	907216390	2475	2475	2475	2475	0
19	20240216	185200	907216390	2475	2475	2475	2475	0
20	20240216	185100	907216390	2475	2475	2475	2475	0
21	20240216	185000	907216390	2475	2475	2475	2475	0
22	20240216	184900	907216390	2475	2475	2475	2475	0
23	20240216	184800	907216390	2475	2475	2475	2475	0
24	20240216	184700	907216390	2475	2475	2475	2475	0
25	20240216	184600	907216390	2475	2475	2475	2475	0
26	20240216	184500	907216390	2475	2475	2475	2475	0
27	20240216	184400	907216390	2475	2475	2475	2475	0
28	20240216	184300	907216390	2475	2475	2475	2475	0
29	20240216	184200	907216390	2475	2475	2475	2475	0
30	20240216	184100	907216390	2475	2475	2475	2475	0
31	20240216	184000	907216390	2475	2475	2475	2475	0
32	20240216	183900	907216390	2475	2475	2475	2475	5809
33	20240216	183800	907216390	2475	2475	2475	2475	0
34	20240216	183700	907216390	2475	2475	2475	2475	0
35	20240216	183600	907216390	2475	2475	2475	2475	0
36	20240216	183500	907216390	2475	2475	2475	2475	0
37	20240216	183400	907216390	2475	2475	2475	2475	0
38	20240216	183300	907216390	2475	2475	2475	2475	0
39	20240216	183200	907216390	2475	2475	2475	2475	0
40	20240216	183100	907216390	2475	2475	2475	2475	0
41	20240216	183000	907216390	2475	2475	2475	2475	0
42	20240216	182900	907216390	2475	2475	2475	2475	0
43	20240216	182800	907216390	2475	2475	2475	2475	0
44	20240216	182700	907216390	2475	2475	2475	2475	0
45	20240216	182600	907216390	2475	2475	2475	2475	0
46	20240216	182500	907216390	2475	2475	2475	2475	0
47	20240216	182400	907216390	2475	2475	2475	2475	0
48	20240216	182300	907216390	2475	2475	2475	2475	0
49	20240216	182200	907216390	2475	2475	2475	2475	0
50	20240216	182100	907216390	2475	2475	2475	2475	0
51	20240216	182000	907216390	2475	2475	2475	2475	0
52	20240216	181900	907216390	2475	2475	2475	2475	0
53	20240216	181800	907216390	2475	2475	2475	2475	0
54	20240216	181700	907216390	2475	2475	2475	2475	0
55	20240216	181600	907216390	2475	2475	2475	2475	0
56	20240216	181500	907216390	2475	2475	2475	2475	0
57	20240216	181400	907216390	2475	2475	2475	2475	0
58	20240216	181300	907216390	2475	2475	2475	2475	0
59	20240216	181200	907216390	2475	2475	2475	2475	0
60	20240216	181100	907216390	2475	2475	2475	2475	0
61	20240216	181000	907216390	2475	2475	2475	2475	0
62	20240216	180900	907216390	2475	2475	2475	2475	5809
63	20240216	180800	907216390	2475	2475	2475	2475	0
64	20240216	180700	907216390	2475	2475	2475	2475	0
65	20240216	180600	907216390	2475	2475	2475	2475	0
66	20240216	180500	907216390	2475	2475	2475	2475	0
67	20240216	180400	907216390	2475	2475	2475	2475	0
68	20240216	180300	907216390	2475	2475	2475	2475	0
69	20240216	180200	907216390	2475	2475	2475	2475	0
70	20240216	180100	907216390	2475	2475	2475	2475	0
71	20240216	180000	907216390	2475	2475	2475	2475	0
72	20240216	175900	907216390	2475	2475	2475	2475	0
73	20240216	175800	907216390	2475	2475	2475	2475	0
74	20240216	175700	907216390	2475	2475	2475	2475	0
75	20240216	175600	907216390	2475	2475	2475	2475	0
76	20240216	175500	907216390	2475	2475	2475	2475	0
77	20240216	175400	907216390	2475	2475	2475	2475	0
78	20240216	175300	907216390	2475	2475	2475	2475	0
79	20240216	175200	907216390	2475	2475	2475	2475	0
80	20240216	175100	907216390	2475	2475	2475	2475	0
81	20240216	175000	907216390	2475	2475	2475	2475	0
82	20240216	174900	907216390	2475	2475	2475	2475	0
83	20240216	174800	907216390	2475	2475	2475	2475	0
84	20240216	174700	907216390	2475	2475	2475	2475	0
85	20240216	174600	907216390	2475	2475	2475	2475	0
86	20240216	174500	907216390	2475	2475	2475	2475	0
87	20240216	174400	907216390	2475	2475	2475	2475	0
88	20240216	174300	907216390	2475	2475	2475	2475	0
89	20240216	174200	907216390	2475	2475	2475	2475	0
90	20240216	174100	907216390	2475	2475	2475	2475	0
91	20240216	174000	907216390	2475	2475	2475	2475	0
92	20240216	173900	907216390	2475	2475	2475	2475	5809
93	20240216	173800	907216390	2475	2475	2475	2475	0
94	20240216	173700	907216390	2475	2475	2475	2475	0
95	20240216	173600	907216390	2475	2475	2475	2475	0
96	20240216	173500	907216390	2475	2475	2475	2475	0
97	20240216	173400	907216390	2475	2475	2475	2475	0
98	20240216	173300	907216390	2475	2475	2475	2475	0
99	20240216	173200	907216390	2475	2475	2475	2475	0
100	20240216	173100	907216390	2475	2475	2475	2475	0
101	20240216	173000	907216390	2475	2475	2475	2475	0
102	20240216	172900	907216390	2475	2475	2475	2475	0
103	20240216	172800	907216390	2475	2475	2475	2475	0
104	20240216	172700	907216390	2475	2475	2475	2475	0
105	20240216	172600	907216390	2475	2475	2475	2475	0
106	20240216	172500	907216390	2475	2475	2475	2475	0
107	20240216	172400	907216390	2475	2475	2475	2475	0
108	20240216	172300	907216390	2475	2475	2475	2475	0
109	20240216	172200	907216390	2475	2475	2475	2475	0
110	20240216	172100	907216390	2475	2475	2475	2475	0
111	20240216	172000	907216390	2475	2475	2475	2475	0
112	20240216	171900	907216390	2475	2475	2475	2475	0
113	20240216	171800	907216390	2475	2475	2475	2475	0
114	20240216	171700	907216390	2475	2475	2475	2475	0
115	20240216	171600	907216390	2475	2475	2475	2475	0
116	20240216	171500	907216390	2475	2475	2475	2475	0
117	20240216	171400	907216390	2475	2475	2475	2475	0
118	20240216	171300	907216390	2475	2475	2475	2475	0
119	20240216	171200	907216390	2475	2475	2475	2475	0
120	20240216	171100	907216390	2475	2475	2475	2475	0
121	20240216	171000	907216390	2475	2475	2475	2475	0
122	20240216	170900	907216390	2475	2475	2475	2475	5809
123	20240216	170800	907216390	2475	2475	2475	2475	0
124	20240216	170700	907216390	2475	2475	2475	2475	0
125	20240216	170600	907216390	2475	2475	2475	2475	0
126	20240216	170500	907216390	2475	2475	2475	2475	0
127	20240216	170400	907216390	2475	2475	2475	2475	0
128	20240216	170300	907216390	2475	2475	2475	2475	0
129	20240216	170200	907216390	2475	2475	2475	2475	0
130	20240216	170100	907216390	2475	2475	2475	2475	0
131	20240216	170000	907216390	2475	2475	2475	2475	0
132	20240216	165900	907216390	2475	2475	2475	2475	0
133	20240216	165800	907216390	2475	2475	2475	2475	0
134	20240216	165700	907216390	2475	2475	2475	2475	0
135	20240216	165600	907216390	2475	2475	2475	2475	0
136	20240216	165500	907216390	2475	2475	2475	2475	0
137	20240216	165400	907216390	2475	2475	2475	2475	0
138	20240216	165300	907216390	2475	2475	2475	2475	0
139	20240216	165200	907216390	2475	2475	2475	2475	0
140	20240216	165100	907216390	2475	2475	2475	2475	0
141	20240216	165000	907216390	2475	2475	2475	2475	0
142	20240216	164900	907216390	2475	2475	2475	2475	0
143	20240216	164800	907216390	2475	2475	2475	2475	0
144	20240216	164700	907216390	2475	2475	2475	2475	0
145	20240216	164600	907216390	2475	2475	2475	2475	0
146	20240216	164500	907216390	2475	2475	2475	2475	0
147	20240216	164400	907216390	2475	2475	2475	2475	0
148	20240216	164300	907216390	2475	2475	2475	2475	0
149	20240216	164200	907216390	2475	2475	2475	2475	0
150	20240216	164100	907216390	2475	2475	2475	2475	0
151	20240216	164000	907216390	2475	2475	2475	2475	0
152	20240216	163900	907216390	2475	2475	2475	2475	5809
153	20240216	163800	907216390	2475	2475	2475	2475	0
154	20240216	163700	907216390	2475	2475	2475	2475	0
155	20240216	163600	907216390	2475	2475	2475	2475	0
156	20240216	163500	907216390	2475	2475	2475	2475	0
157	20240216	163400	907216390	2475	2475	2475	2475	0
158	20240216	163300	907216390	2475	2475	2475	2475	0
159	20240216	163200	907216390	2475	2475	2475	2475	0
160	20240216	163100	907216390	2475	2475	2475	2475	0
161	20240216	163000	907216390	2475	2475	2475	2475	0
162	20240216	162900	907216390	2475	2475	2475	2475	0
163	20240216	162800	907216390	2475	2475	2475	2475	0
164	20240216	162700	907216390	2475	2475	2475	2475	0
165	20240216	162600	907216390	2475	2475	2475	2475	0
166	20240216	162500	907216390	2475	2475	2475	2475	0
167	20240216	162400	907216390	2475	2475	2475	2475	0
168	20240216	162300	907216390	2475	2475	2475	2475	0
169	20240216	162200	907216390	2475	2475	2475	2475	0
170	20240216	162100	907216390	2475	2475	2475	2475	0
171	20240216	162000	907216390	2475	2475	2475	2475	0
172	20240216	161900	907216390	2475	2475	2475	2475	0
173	20240216	161800	907216390	2475	2475	2475	2475	0
174	20240216	161700	907216390	2475	2475	2475	2475	0
175	20240216	161600	907216390	2475	2475	2475	2475	0
176	20240216	161500	907216390	2475	2475	2475	2475	0
177	20240216	161400	907216390	2475	2475	2475	2475	0
178	20240216	161300	907216390	2475	2475	2475	2475	0
179	20240216	161200	907216390	2475	2475	2475	2475	0
180	20240216	161100	907216390	2475	2475	2475	2475	0
181	20240216	161000	907216390	2475	2475	2475	2475	0
182	20240216	160900	907216390	2475	2475	2475	2475	5809
183	20240216	160800	907216390	2475	2475	2475	2475	0
184	20240216	160700	907216390	2475	2475	2475	2475	0
185	20240216	160600	907216390	2475	2475	2475	2475	0
186	20240216	160500	907216390	2475	2475	2475	2475	0
187	20240216	160400	907216390	2475	2475	2475	2475	0
188	20240216	160300	907216390	2475	2475	2475	2475	0
189	20240216	160200	907216390	2475	2475	2475	2475	0
190	20240216	160100	907216390	2475	2475	2475	2475	0
191	20240216	160000	907216390	2475	2475	2475	2475	0
192	20240216	155900	907216390	2475	2475	2475	2475	0
193	20240216	155800	907216390	2475	2475	2475	2475	0
194	20240216	155700	907216390	2475	2475	2475	2475	0
195	20240216	155600	907216390	2475	2475	2475	2475	0
196	20240216	155500	907216390	2475	2475	2475	2475	0
197	20240216	155400	907216390	2475	2475	2475	2475	0
198	20240216	155300	907216390	2475	2475	2475	2475	0
199	20240216	155200	907216390	2475	2475	2475	2475	0
200	20240216	155100	907216390	2475	2475	2475	2475	0
201	20240216	155000	907216390	2475	2475	2475	2475	0
202	20240216	154900	907216390	2475	2475	2475	2475	0
203	20240216	154800	907216390	2475	2475	2475	2475	0
204	20240216	154700	907216390	2475	2475	2475	2475	0
205	20240216	154600	907216390	2475	2475	2475	2475	0
206	20240216	154500	907216390	2475	2475	2475	2475	0
207	20240216	154400	907216390	2475	2475	2475	2475	0
208	20240216	154300	907216390	2475	2475	2475	2475	0
209	20240216	154200	907216390	2475	2475	2475	2475	0
210	20240216	154100	907216390	2475	2475	2475	2475	0
211	20240216	154000	907216390	2475	2475	2475	2475	0
212	20240216	153900	907216390	2475	2475	2475	2475	5809
213	20240216	153800	907216390	2475	2475	2475	2475	0
214	20240216	153700	907216390	2475	2475	2475	2475	0
215	20240216	153600	907216390	2475	2475	2475	2475	0
216	20240216	153500	907216390	2475	2475	2475	2475	0
217	20240216	153400	907216390	2475	2475	2475	2475	0
218	20240216	153300	907216390	2475	2475	2475	2475	0
219	20240216	153200	907216390	2475	2475	2475	2475	0
220	20240216	153100	907216390	2475	2475	2475	2475	0
221	20240216	153000	907216390	2475	2475	2475	2475	5809
222	20240216	152900	892839115	2470	2470	2470	2470	0
223	20240216	152800	892839115	2470	2470	2470	2470	0
224	20240216	152700	892839115	2470	2470	2470	2470	0
225	20240216	152600	892839115	2470	2470	2470	2470	0
226	20240216	152500	892839115	2470	2470	2470	2470	0
227	20240216	152400	892839115	2470	2470	2470	2470	0
228	20240216	152300	892839115	2470	2470	2470	2470	0
229	20240216	152200	892839115	2470	2470	2470	2470	0
230	20240216	152100	892839115	2470	2470	2470	2470	0
231	20240216	152000	892839115	2470	2470	2470	2470	0
232	20240216	151900	892839115	2470	2470	2470	2470	17
233	20240216	151800	892797125	2465	2465	2465	2465	65
234	20240216	151700	892636900	2465	2470	2470	2465	61
235	20240216	151600	892486235	2470	2470	2470	2465	889
236	20240216	151500	890290410	2470	2465	2470	2465	420
237	20240216	151400	889255100	2465	2465	2465	2465	1939
238	20240216	151300	884475465	2470	2460	2470	2460	115
239	20240216	151200	884192485	2460	2470	2470	2460	3021
240	20240216	151100	876760445	2470	2470	2470	2470	2
241	20240216	151000	876755505	2470	2470	2470	2470	10
242	20240216	150900	876730805	2470	2470	2470	2470	40
243	20240216	150800	876632005	2465	2465	2465	2465	100
244	20240216	150700	876385505	2470	2470	2470	2470	44
245	20240216	150600	876276825	2460	2465	2470	2460	483
246	20240216	150500	875087660	2470	2470	2470	2470	7
247	20240216	150400	875070370	2470	2470	2470	2470	0
248	20240216	150300	875070370	2470	2470	2470	2470	15
249	20240216	150200	875033320	2465	2465	2465	2465	232
250	20240216	150100	874461440	2465	2470	2470	2465	101
251	20240216	150000	874212470	2480	2480	2480	2480	0
252	20240216	145900	874212470	2480	2480	2480	2480	4
253	20240216	145800	874202550	2480	2465	2480	2460	285
254	20240216	145700	873499605	2460	2480	2480	2460	852
255	20240216	145600	871400400	2475	2470	2475	2470	1905
256	20240216	145500	866685550	2465	2465	2480	2465	102
257	20240216	145400	866434105	2480	2480	2480	2480	0
258	20240216	145300	866434105	2480	2480	2480	2480	2353
259	20240216	145200	860598665	2480	2480	2480	2480	3
260	20240216	145100	860591225	2480	2485	2485	2465	475
261	20240216	145000	859411210	2485	2475	2485	2475	2800
262	20240216	144900	852467370	2475	2470	2475	2470	600
263	20240216	144800	850982375	2465	2465	2465	2465	0
264	20240216	144700	850982375	2465	2470	2475	2465	1447
265	20240216	144600	847415420	2475	2475	2475	2475	0
266	20240216	144500	847415420	2475	2475	2475	2475	0
267	20240216	144400	847415420	2475	2475	2475	2475	10
268	20240216	144300	847390670	2475	2475	2475	2475	0
269	20240216	144200	847390670	2475	2475	2475	2475	1
270	20240216	144100	847388195	2475	2475	2475	2475	1
271	20240216	144000	847385720	2465	2465	2465	2465	500
272	20240216	143900	846153220	2465	2475	2475	2465	1084
273	20240216	143800	843481130	2465	2465	2465	2465	0
274	20240216	143700	843481130	2465	2465	2465	2465	0
275	20240216	143600	843481130	2465	2465	2465	2465	100
276	20240216	143500	843234630	2470	2470	2470	2470	1097
277	20240216	143400	840525040	2470	2470	2470	2470	173
278	20240216	143300	840097730	2470	2470	2470	2470	212
279	20240216	143200	839574090	2470	2470	2470	2470	0
280	20240216	143100	839574090	2470	2465	2470	2465	207
281	20240216	143000	839063810	2465	2470	2470	2465	405
282	20240216	142900	838063485	2470	2470	2470	2470	0
283	20240216	142800	838063485	2470	2470	2470	2470	1
284	20240216	142700	838061015	2470	2470	2470	2470	0
285	20240216	142600	838061015	2470	2470	2470	2470	0
286	20240216	142500	838061015	2470	2460	2470	2460	102
287	20240216	142400	837810075	2470	2465	2470	2465	2
288	20240216	142300	837805140	2460	2460	2460	2460	10
289	20240216	142200	837780540	2460	2465	2465	2460	4008
290	20240216	142100	827913710	2470	2470	2470	2470	151
291	20240216	142000	827540740	2465	2465	2465	2465	13
292	20240216	141900	827508695	2465	2465	2465	2465	1
293	20240216	141800	827506230	2465	2465	2465	2465	13
294	20240216	141700	827474185	2465	2465	2465	2465	0
295	20240216	141600	827474185	2465	2470	2470	2465	2
296	20240216	141500	827469250	2465	2465	2465	2465	0
297	20240216	141400	827469250	2465	2470	2470	2465	101
298	20240216	141300	827220275	2465	2470	2470	2465	51
299	20240216	141200	827094310	2470	2470	2470	2470	0
300	20240216	141100	827094310	2470	2470	2470	2470	1
301	20240216	141000	827091840	2470	2460	2470	2460	173
302	20240216	140900	826666145	2460	2460	2470	2460	130
303	20240216	140800	826345995	2460	2470	2470	2460	200
304	20240216	140700	825852995	2470	2470	2470	2470	2000
305	20240216	140600	820912995	2470	2460	2470	2460	79
306	20240216	140500	820718365	2460	2460	2465	2460	3115
307	20240216	140400	813044300	2460	2460	2460	2460	50
308	20240216	140300	812921300	2460	2460	2460	2460	5000
309	20240216	140200	800621300	2465	2465	2465	2465	346
310	20240216	140100	799768410	2465	2470	2470	2465	1001
311	20240216	140000	797300940	2470	2470	2470	2470	100
312	20240216	135900	797053940	2470	2470	2470	2470	54
313	20240216	135800	796920560	2470	2470	2470	2470	2
314	20240216	135700	796915620	2465	2465	2465	2465	0
315	20240216	135600	796915620	2465	2465	2465	2465	0
316	20240216	135500	796915620	2465	2465	2465	2465	131
317	20240216	135400	796592705	2465	2465	2465	2465	34
318	20240216	135300	796508895	2465	2470	2470	2465	32
319	20240216	135200	796429905	2470	2470	2470	2465	3524
320	20240216	135100	787740655	2470	2470	2470	2470	0
321	20240216	135000	787740655	2470	2470	2470	2470	0
322	20240216	134900	787740655	2470	2470	2470	2470	606
323	20240216	134800	786243835	2470	2470	2470	2470	3498
324	20240216	134700	777603775	2470	2465	2470	2465	93
325	20240216	134600	777374315	2470	2470	2470	2470	1805
326	20240216	134500	772915965	2470	2470	2470	2470	54
327	20240216	134400	772782585	2475	2475	2475	2475	0
328	20240216	134300	772782585	2475	2470	2475	2470	2
329	20240216	134200	772777640	2475	2475	2475	2475	1
330	20240216	134100	772775165	2470	2470	2475	2470	1052
331	20240216	134000	770176720	2475	2470	2475	2470	17
332	20240216	133900	770134725	2475	2475	2475	2475	2
333	20240216	133800	770129775	2475	2470	2475	2470	2
334	20240216	133700	770124830	2475	2470	2475	2470	183
335	20240216	133600	769672740	2475	2470	2475	2470	411
336	20240216	133500	768657520	2470	2470	2470	2470	2
337	20240216	133400	768652580	2475	2480	2480	2475	301
338	20240216	133300	767906105	2475	2475	2475	2475	501
339	20240216	133200	766666130	2470	2470	2470	2470	0
340	20240216	133100	766666130	2470	2480	2480	2470	3022
341	20240216	133000	759201690	2480	2470	2480	2470	81
342	20240216	132900	759000820	2470	2470	2470	2470	0
343	20240216	132800	759000820	2470	2470	2470	2470	0
344	20240216	132700	759000820	2470	2470	2470	2470	0
345	20240216	132600	759000820	2470	2470	2470	2470	270
346	20240216	132500	758333920	2470	2470	2470	2470	12
347	20240216	132400	758304280	2470	2470	2470	2470	1962
348	20240216	132300	753458140	2470	2470	2470	2470	0
349	20240216	132200	753458140	2470	2470	2470	2470	202
350	20240216	132100	752959200	2470	2470	2470	2470	3
351	20240216	132000	752951790	2470	2465	2470	2465	44
352	20240216	131900	752843270	2470	2470	2470	2470	0
353	20240216	131800	752843270	2470	2470	2470	2470	267
354	20240216	131700	752183780	2470	2475	2475	2470	1566
355	20240216	131600	748315700	2480	2480	2480	2480	0
356	20240216	131500	748315700	2480	2480	2480	2480	0
357	20240216	131400	748315700	2480	2480	2480	2480	0
358	20240216	131300	748315700	2480	2475	2480	2475	102
359	20240216	131200	748063215	2475	2475	2475	2475	6
360	20240216	131100	748048365	2475	2475	2475	2475	0
361	20240216	131000	748048365	2475	2475	2475	2475	562
362	20240216	130900	746657415	2470	2470	2470	2470	0
363	20240216	130800	746657415	2470	2470	2470	2470	200
364	20240216	130700	746163415	2475	2470	2475	2470	13
365	20240216	130600	746131300	2470	2470	2470	2470	42
366	20240216	130500	746027560	2470	2470	2470	2470	600
367	20240216	130400	744545560	2470	2470	2470	2470	0
368	20240216	130300	744545560	2470	2470	2470	2470	0
369	20240216	130200	744545560	2470	2470	2480	2465	83
370	20240216	130100	744339760	2480	2480	2480	2480	36
371	20240216	130000	744250480	2465	2470	2470	2465	1053
372	20240216	125900	741654710	2480	2475	2480	2470	5
373	20240216	125800	741642330	2470	2470	2470	2470	11
374	20240216	125700	741615160	2465	2470	2470	2465	2106
375	20240216	125600	736413345	2480	2480	2480	2480	3
376	20240216	125500	736405905	2480	2475	2480	2475	400
377	20240216	125400	735413910	2480	2480	2480	2480	0
378	20240216	125300	735413910	2480	2480	2480	2480	42
379	20240216	125200	735309750	2480	2475	2480	2475	3
380	20240216	125100	735302315	2470	2470	2470	2470	5000
381	20240216	125000	722952315	2480	2470	2480	2470	444
382	20240216	124900	721855535	2480	2480	2480	2480	0
383	20240216	124800	721855535	2480	2480	2480	2480	0
384	20240216	124700	721855535	2480	2465	2480	2465	13001
385	20240216	124600	689808055	2465	2465	2465	2465	442
386	20240216	124500	688718525	2470	2475	2475	2470	729
387	20240216	124400	686917595	2475	2475	2475	2475	42
388	20240216	124300	686813645	2475	2475	2475	2475	163
389	20240216	124200	686410220	2475	2475	2475	2475	7
390	20240216	124100	686392895	2480	2480	2480	2480	1
391	20240216	124000	686390415	2475	2480	2480	2475	493
392	20240216	123900	685167780	2480	2475	2480	2470	1719
393	20240216	123800	680918665	2475	2475	2475	2475	1
394	20240216	123700	680916190	2480	2480	2480	2480	0
395	20240216	123600	680916190	2480	2480	2480	2480	30
396	20240216	123500	680841790	2480	2480	2480	2480	0
397	20240216	123400	680841790	2480	2480	2480	2480	0
398	20240216	123300	680841790	2480	2480	2480	2480	0
399	20240216	123200	680841790	2480	2480	2480	2480	100
400	20240216	123100	680593790	2480	2480	2480	2480	0
401	20240216	123000	680593790	2480	2480	2480	2480	501
402	20240216	122900	679351310	2470	2470	2470	2470	0
403	20240216	122800	679351310	2470	2470	2470	2470	0
404	20240216	122700	679351310	2470	2480	2480	2470	3600
405	20240216	122600	670449310	2480	2465	2480	2465	4593
406	20240216	122500	659086295	2465	2465	2465	2465	535
407	20240216	122400	657767520	2465	2465	2465	2465	404
408	20240216	122300	656771660	2465	2465	2465	2465	0
409	20240216	122200	656771660	2465	2465	2465	2465	0
410	20240216	122100	656771660	2465	2465	2465	2465	1998
411	20240216	122000	651846590	2465	2465	2465	2465	0
412	20240216	121900	651846590	2465	2465	2470	2465	693
413	20240216	121800	650138340	2465	2465	2465	2465	0
414	20240216	121700	650138340	2465	2465	2465	2465	0
415	20240216	121600	650138340	2465	2465	2465	2465	0
416	20240216	121500	650138340	2465	2470	2470	2465	201
417	20240216	121400	649641875	2470	2460	2470	2460	613
418	20240216	121300	648131780	2460	2465	2465	2460	196
419	20240216	121200	647649370	2470	2470	2470	2470	0
420	20240216	121100	647649370	2470	2470	2470	2470	1
421	20240216	121000	647646900	2470	2465	2470	2460	2220
422	20240216	120900	642178005	2470	2470	2470	2465	1496
423	20240216	120800	638483065	2465	2465	2465	2465	132
424	20240216	120700	638157685	2465	2465	2465	2465	300
425	20240216	120600	637418185	2460	2460	2460	2460	0
426	20240216	120500	637418185	2460	2465	2465	2460	390
427	20240216	120400	636457140	2460	2460	2460	2460	167
428	20240216	120300	636046320	2465	2460	2465	2460	2884
429	20240216	120200	628939155	2460	2460	2460	2460	163
430	20240216	120100	628538175	2460	2455	2460	2455	271
431	20240216	120000	627871550	2455	2455	2455	2455	55
432	20240216	115900	627736525	2455	2455	2455	2455	3500
433	20240216	115800	619144025	2455	2455	2455	2455	15
434	20240216	115700	619107200	2455	2455	2455	2455	1110
435	20240216	115600	616382150	2455	2455	2455	2455	0
436	20240216	115500	616382150	2455	2455	2455	2455	5000
437	20240216	115400	604107150	2455	2465	2465	2455	248
438	20240216	115300	603497570	2455	2455	2455	2455	3200
439	20240216	115200	595641570	2455	2455	2455	2455	2122
440	20240216	115100	590432060	2455	2455	2455	2455	3126
441	20240216	115000	582757730	2455	2460	2460	2455	1438
442	20240216	114900	579227350	2460	2460	2460	2460	100
443	20240216	114800	578981350	2460	2460	2460	2460	200
444	20240216	114700	578489350	2460	2460	2460	2460	731
445	20240216	114600	576691090	2460	2460	2460	2460	503
446	20240216	114500	575453710	2460	2460	2460	2460	0
447	20240216	114400	575453710	2460	2460	2460	2460	500
448	20240216	114300	574223710	2460	2460	2460	2460	187
449	20240216	114200	573763690	2460	2460	2460	2460	6
450	20240216	114100	573748930	2460	2460	2460	2460	448
451	20240216	114000	572646850	2460	2460	2460	2460	1
452	20240216	113900	572644390	2460	2460	2460	2460	1800
453	20240216	113800	568216390	2460	2460	2460	2460	0
454	20240216	113700	568216390	2460	2460	2460	2460	34
455	20240216	113600	568132750	2460	2465	2465	2460	122
456	20240216	113500	567832580	2465	2465	2465	2465	306
457	20240216	113400	567078290	2460	2460	2460	2460	6000
458	20240216	113300	552318290	2460	2465	2465	2460	166
459	20240216	113200	551909905	2460	2460	2460	2460	600
460	20240216	113100	550433905	2460	2465	2465	2460	1759
461	20240216	113000	546102980	2465	2460	2465	2460	102
462	20240216	112900	545851560	2460	2460	2460	2460	1094
463	20240216	112800	543160320	2465	2465	2465	2465	3378
464	20240216	112700	534833550	2465	2465	2465	2465	101
465	20240216	112600	534584585	2465	2470	2470	2465	3
466	20240216	112500	534577185	2465	2465	2465	2465	359
467	20240216	112400	533692250	2465	2465	2465	2465	13
468	20240216	112300	533660205	2470	2465	2470	2465	2350
469	20240216	112200	527855915	2465	2465	2465	2465	13
470	20240216	112100	527823870	2465	2465	2465	2465	19
471	20240216	112000	527777035	2465	2465	2465	2465	342
472	20240216	111900	526934005	2465	2465	2465	2465	200
473	20240216	111800	526441005	2465	2465	2465	2465	2
474	20240216	111700	526436075	2470	2465	2470	2465	503
475	20240216	111600	525196170	2465	2465	2465	2465	253
476	20240216	111500	524572525	2465	2460	2465	2460	210
477	20240216	111400	524054880	2460	2460	2460	2460	155
478	20240216	111300	523673580	2470	2470	2470	2460	5214
479	20240216	111200	510816860	2475	2475	2475	2475	0
480	20240216	111100	510816860	2475	2470	2475	2470	116
481	20240216	111000	510529840	2470	2470	2470	2470	181
482	20240216	110900	510082770	2470	2470	2470	2470	256
483	20240216	110800	509450450	2470	2470	2470	2470	0
484	20240216	110700	509450450	2470	2470	2470	2470	10
485	20240216	110600	509425750	2470	2470	2470	2470	406
486	20240216	110500	508422930	2465	2465	2465	2465	1
487	20240216	110400	508420465	2470	2470	2470	2470	400
488	20240216	110300	507432465	2470	2470	2470	2470	0
489	20240216	110200	507432465	2470	2470	2470	2470	4100
490	20240216	110100	497305465	2465	2465	2465	2460	2070
491	20240216	110000	492202920	2465	2465	2465	2465	2020
492	20240216	105900	487223620	2460	2460	2460	2460	10
493	20240216	105800	487199020	2460	2465	2465	2460	447
494	20240216	105700	486098280	2465	2465	2465	2465	0
495	20240216	105600	486098280	2465	2470	2470	2465	300
496	20240216	105500	485358280	2470	2470	2470	2470	23
497	20240216	105400	485301470	2470	2470	2470	2470	0
498	20240216	105300	485301470	2470	2470	2470	2465	321
499	20240216	105200	484509935	2470	2470	2470	2470	0
500	20240216	105100	484509935	2470	2470	2470	2470	10
501	20240216	105000	484485235	2465	2465	2465	2465	478
502	20240216	104900	483306965	2465	2465	2465	2465	357
503	20240216	104800	482426960	2465	2465	2465	2465	561
504	20240216	104700	481044095	2465	2465	2465	2465	1556
505	20240216	104600	477208555	2465	2465	2465	2465	0
506	20240216	104500	477208555	2465	2465	2465	2465	0
507	20240216	104400	477208555	2465	2465	2465	2465	1
508	20240216	104300	477206090	2455	2460	2460	2455	4531
509	20240216	104200	466078755	2460	2460	2460	2460	2048
510	20240216	104100	461040675	2465	2470	2470	2465	1169
511	20240216	104000	458159080	2470	2470	2470	2470	5
512	20240216	103900	458146730	2470	2470	2470	2470	1495
513	20240216	103800	454454080	2475	2475	2475	2475	612
514	20240216	103700	452939380	2475	2475	2475	2475	0
515	20240216	103600	452939380	2475	2475	2475	2475	143
516	20240216	103500	452585455	2475	2475	2475	2475	1
517	20240216	103400	452582980	2475	2475	2475	2475	1
518	20240216	103300	452580505	2475	2480	2480	2475	810
519	20240216	103200	450572210	2485	2485	2485	2485	103
520	20240216	103100	450316255	2480	2480	2480	2480	501
521	20240216	103000	449073775	2480	2485	2485	2480	201
522	20240216	102900	448574295	2485	2485	2485	2485	808
523	20240216	102800	446566415	2485	2485	2485	2485	0
524	20240216	102700	446566415	2485	2485	2485	2485	144
525	20240216	102600	446208575	2485	2485	2485	2485	207
526	20240216	102500	445694180	2485	2480	2485	2480	67
527	20240216	102400	445528015	2480	2490	2490	2480	102
528	20240216	102300	445275030	2485	2485	2485	2485	104
529	20240216	102200	445016590	2485	2490	2490	2485	101
530	20240216	102100	444765105	2480	2480	2480	2480	70
531	20240216	102000	444591505	2490	2485	2490	2485	5
532	20240216	101900	444579060	2495	2480	2495	2480	1002
533	20240216	101800	442094070	2480	2490	2490	2480	1329
534	20240216	101700	438790530	2485	2485	2485	2485	0
535	20240216	101600	438790530	2485	2485	2485	2485	1357
536	20240216	101500	435418385	2480	2480	2480	2480	1846
537	20240216	101400	430840305	2485	2485	2485	2485	13
538	20240216	101300	430808000	2485	2485	2485	2485	1100
539	20240216	101200	428074500	2485	2490	2490	2485	1339
540	20240216	101100	424746450	2490	2490	2490	2490	49
541	20240216	101000	424624440	2495	2495	2495	2490	3645
542	20240216	100900	415540910	2490	2495	2495	2490	24
543	20240216	100800	415481080	2495	2490	2495	2490	797
544	20240216	100700	413492850	2490	2485	2490	2485	167
545	20240216	100600	413077250	2485	2490	2490	2480	403
546	20240216	100500	412077060	2490	2495	2495	2490	118
547	20240216	100400	411783230	2495	2485	2495	2480	1438
548	20240216	100300	408200435	2485	2485	2485	2485	1201
549	20240216	100200	405215950	2480	2480	2485	2480	2544
550	20240216	100100	398905690	2485	2490	2490	2485	100
551	20240216	100000	398657090	2485	2485	2485	2485	582
552	20240216	095900	397210820	2485	2480	2485	2480	553
553	20240216	095800	395839135	2480	2475	2480	2475	587
554	20240216	095700	394385105	2475	2475	2475	2475	164
555	20240216	095600	393979205	2465	2465	2470	2465	678
556	20240216	095500	392304700	2470	2470	2470	2470	482
557	20240216	095400	391114160	2465	2465	2475	2460	554
558	20240216	095300	389751040	2460	2460	2460	2460	642
559	20240216	095200	388171720	2460	2460	2475	2460	601
560	20240216	095100	386693245	2460	2460	2460	2460	1400
561	20240216	095000	383249245	2460	2470	2475	2460	6252
562	20240216	094900	367842205	2470	2470	2470	2470	2020
563	20240216	094800	362852805	2470	2475	2475	2470	5172
564	20240216	094700	350076605	2475	2475	2475	2475	249
565	20240216	094600	349460330	2480	2475	2480	2475	39
566	20240216	094500	349363710	2475	2475	2475	2475	1
567	20240216	094400	349361235	2470	2470	2470	2470	51
568	20240216	094300	349235265	2480	2475	2480	2470	999
569	20240216	094200	346758860	2480	2480	2480	2480	1
570	20240216	094100	346756380	2480	2475	2480	2475	682
571	20240216	094000	345065275	2475	2475	2475	2475	3
572	20240216	093900	345057850	2475	2480	2480	2470	864
573	20240216	093800	342919145	2480	2470	2480	2465	6701
574	20240216	093700	326374955	2470	2470	2470	2465	794
575	20240216	093600	324417455	2465	2465	2470	2465	353
576	20240216	093500	323547220	2470	2470	2470	2470	964
577	20240216	093400	321166140	2475	2475	2475	2475	114
578	20240216	093300	320883990	2475	2470	2475	2470	819
579	20240216	093200	318860865	2470	2475	2475	2470	2012
580	20240216	093100	313888710	2475	2480	2480	2470	7794
581	20240216	093000	294566430	2485	2500	2500	2485	7995
582	20240216	092900	274669105	2500	2490	2500	2490	151
583	20240216	092800	274293090	2490	2490	2500	2490	2983
584	20240216	092700	266847090	2500	2490	2500	2490	6482
585	20240216	092600	250706870	2490	2495	2500	2490	2676
586	20240216	092500	244031005	2495	2500	2500	2495	86
587	20240216	092400	243816305	2500	2500	2500	2500	485
588	20240216	092300	242603805	2500	2495	2505	2490	1749
589	20240216	092200	238235220	2490	2485	2490	2480	3098
590	20240216	092100	230524945	2485	2485	2485	2480	3162
591	20240216	092000	222674875	2485	2490	2490	2485	504
592	20240216	091900	221420920	2495	2495	2495	2490	501
593	20240216	091800	220170930	2495	2490	2495	2490	1969
594	20240216	091700	215265325	2495	2500	2500	2495	402
595	20240216	091600	214262035	2500	2500	2500	2495	515
596	20240216	091500	212974540	2495	2500	2500	2495	4212
597	20240216	091400	202445005	2500	2495	2505	2495	6667
598	20240216	091300	185777525	2490	2500	2500	2490	3150
599	20240216	091200	177932005	2490	2490	2500	2490	3525
600	20240216	091100	169149435	2480	2480	2490	2470	10726
601	20240216	091000	142540415	2480	2495	2495	2475	7243
602	20240216	090900	124538275	2490	2500	2500	2490	3861
603	20240216	090800	114894525	2500	2510	2515	2500	6001
604	20240216	090700	99883455	2510	2510	2515	2500	2505
605	20240216	090600	93590850	2510	2495	2510	2495	1591
606	20240216	090500	89618545	2495	2500	2510	2495	2045
607	20240216	090400	84505295	2510	2500	2510	2500	599
608	20240216	090300	83005625	2500	2495	2515	2485	3372
609	20240216	090200	74543780	2485	2485	2485	2480	987
610	20240216	090100	72091300	2480	2485	2490	2480	4033
611	20240216	090000	62071290	2485	2510	2510	2485	24774