KissMeData/058400/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193500	441892351	1000	1000	1000	1000	6977
3	20240215	193400	441892351	1000	1000	1000	1000	0
4	20240215	193300	441892351	1000	1000	1000	1000	0
5	20240215	193200	441892351	1000	1000	1000	1000	0
6	20240215	193100	441892351	1000	1000	1000	1000	0
7	20240215	193000	441892351	1000	1000	1000	1000	0
8	20240215	192900	441892351	1000	1000	1000	1000	0
9	20240215	192800	441892351	1000	1000	1000	1000	0
10	20240215	192700	441892351	1000	1000	1000	1000	0
11	20240215	192600	441892351	1000	1000	1000	1000	0
12	20240215	192500	441892351	1000	1000	1000	1000	0
13	20240215	192400	441892351	1000	1000	1000	1000	0
14	20240215	192300	441892351	1000	1000	1000	1000	0
15	20240215	192200	441892351	1000	1000	1000	1000	0
16	20240215	192100	441892351	1000	1000	1000	1000	0
17	20240215	192000	441892351	1000	1000	1000	1000	0
18	20240215	191900	441892351	1000	1000	1000	1000	0
19	20240215	191800	441892351	1000	1000	1000	1000	0
20	20240215	191700	441892351	1000	1000	1000	1000	0
21	20240215	191600	441892351	1000	1000	1000	1000	0
22	20240215	191500	441892351	1000	1000	1000	1000	0
23	20240215	191400	441892351	1000	1000	1000	1000	0
24	20240215	191300	441892351	1000	1000	1000	1000	0
25	20240215	191200	441892351	1000	1000	1000	1000	0
26	20240215	191100	441892351	1000	1000	1000	1000	0
27	20240215	191000	441892351	1000	1000	1000	1000	0
28	20240215	190900	441892351	1000	1000	1000	1000	0
29	20240215	190800	441892351	1000	1000	1000	1000	0
30	20240215	190700	441892351	1000	1000	1000	1000	0
31	20240215	190600	441892351	1000	1000	1000	1000	0
32	20240215	190500	441892351	1000	1000	1000	1000	6977
33	20240215	190400	441892351	1000	1000	1000	1000	0
34	20240215	190300	441892351	1000	1000	1000	1000	0
35	20240215	190200	441892351	1000	1000	1000	1000	0
36	20240215	190100	441892351	1000	1000	1000	1000	0
37	20240215	190000	441892351	1000	1000	1000	1000	0
38	20240215	185900	441892351	1000	1000	1000	1000	0
39	20240215	185800	441892351	1000	1000	1000	1000	0
40	20240215	185700	441892351	1000	1000	1000	1000	0
41	20240215	185600	441892351	1000	1000	1000	1000	0
42	20240215	185500	441892351	1000	1000	1000	1000	0
43	20240215	185400	441892351	1000	1000	1000	1000	0
44	20240215	185300	441892351	1000	1000	1000	1000	0
45	20240215	185200	441892351	1000	1000	1000	1000	0
46	20240215	185100	441892351	1000	1000	1000	1000	0
47	20240215	185000	441892351	1000	1000	1000	1000	0
48	20240215	184900	441892351	1000	1000	1000	1000	0
49	20240215	184800	441892351	1000	1000	1000	1000	0
50	20240215	184700	441892351	1000	1000	1000	1000	0
51	20240215	184600	441892351	1000	1000	1000	1000	0
52	20240215	184500	441892351	1000	1000	1000	1000	0
53	20240215	184400	441892351	1000	1000	1000	1000	0
54	20240215	184300	441892351	1000	1000	1000	1000	0
55	20240215	184200	441892351	1000	1000	1000	1000	0
56	20240215	184100	441892351	1000	1000	1000	1000	0
57	20240215	184000	441892351	1000	1000	1000	1000	0
58	20240215	183900	441892351	1000	1000	1000	1000	0
59	20240215	183800	441892351	1000	1000	1000	1000	0
60	20240215	183700	441892351	1000	1000	1000	1000	0
61	20240215	183600	441892351	1000	1000	1000	1000	0
62	20240215	183500	441892351	1000	1000	1000	1000	6977
63	20240215	183400	441892351	1000	1000	1000	1000	0
64	20240215	183300	441892351	1000	1000	1000	1000	0
65	20240215	183200	441892351	1000	1000	1000	1000	0
66	20240215	183100	441892351	1000	1000	1000	1000	0
67	20240215	183000	441892351	1000	1000	1000	1000	0
68	20240215	182900	441892351	1000	1000	1000	1000	0
69	20240215	182800	441892351	1000	1000	1000	1000	0
70	20240215	182700	441892351	1000	1000	1000	1000	0
71	20240215	182600	441892351	1000	1000	1000	1000	0
72	20240215	182500	441892351	1000	1000	1000	1000	0
73	20240215	182400	441892351	1000	1000	1000	1000	0
74	20240215	182300	441892351	1000	1000	1000	1000	0
75	20240215	182200	441892351	1000	1000	1000	1000	0
76	20240215	182100	441892351	1000	1000	1000	1000	0
77	20240215	182000	441892351	1000	1000	1000	1000	0
78	20240215	181900	441892351	1000	1000	1000	1000	0
79	20240215	181800	441892351	1000	1000	1000	1000	0
80	20240215	181700	441892351	1000	1000	1000	1000	0
81	20240215	181600	441892351	1000	1000	1000	1000	0
82	20240215	181500	441892351	1000	1000	1000	1000	0
83	20240215	181400	441892351	1000	1000	1000	1000	0
84	20240215	181300	441892351	1000	1000	1000	1000	0
85	20240215	181200	441892351	1000	1000	1000	1000	0
86	20240215	181100	441892351	1000	1000	1000	1000	0
87	20240215	181000	441892351	1000	1000	1000	1000	0
88	20240215	180900	441892351	1000	1000	1000	1000	0
89	20240215	180800	441892351	1000	1000	1000	1000	0
90	20240215	180700	441892351	1000	1000	1000	1000	0
91	20240215	180600	441892351	1000	1000	1000	1000	0
92	20240215	180500	441892351	1000	1000	1000	1000	6977
93	20240215	180400	441892351	1000	1000	1000	1000	0
94	20240215	180300	441892351	1000	1000	1000	1000	0
95	20240215	180200	441892351	1000	1000	1000	1000	0
96	20240215	180100	441892351	1000	1000	1000	1000	0
97	20240215	180000	441892351	1000	1000	1000	1000	0
98	20240215	175900	441892351	1000	1000	1000	1000	0
99	20240215	175800	441892351	1000	1000	1000	1000	0
100	20240215	175700	441892351	1000	1000	1000	1000	0
101	20240215	175600	441892351	1000	1000	1000	1000	0
102	20240215	175500	441892351	1000	1000	1000	1000	0
103	20240215	175400	441892351	1000	1000	1000	1000	0
104	20240215	175300	441892351	1000	1000	1000	1000	0
105	20240215	175200	441892351	1000	1000	1000	1000	0
106	20240215	175100	441892351	1000	1000	1000	1000	0
107	20240215	175000	441892351	1000	1000	1000	1000	0
108	20240215	174900	441892351	1000	1000	1000	1000	0
109	20240215	174800	441892351	1000	1000	1000	1000	0
110	20240215	174700	441892351	1000	1000	1000	1000	0
111	20240215	174600	441892351	1000	1000	1000	1000	0
112	20240215	174500	441892351	1000	1000	1000	1000	0
113	20240215	174400	441892351	1000	1000	1000	1000	0
114	20240215	174300	441892351	1000	1000	1000	1000	0
115	20240215	174200	441892351	1000	1000	1000	1000	0
116	20240215	174100	441892351	1000	1000	1000	1000	0
117	20240215	174000	441892351	1000	1000	1000	1000	0
118	20240215	173900	441892351	1000	1000	1000	1000	0
119	20240215	173800	441892351	1000	1000	1000	1000	0
120	20240215	173700	441892351	1000	1000	1000	1000	0
121	20240215	173600	441892351	1000	1000	1000	1000	0
122	20240215	173500	441892351	1000	1000	1000	1000	6977
123	20240215	173400	441892351	1000	1000	1000	1000	0
124	20240215	173300	441892351	1000	1000	1000	1000	0
125	20240215	173200	441892351	1000	1000	1000	1000	0
126	20240215	173100	441892351	1000	1000	1000	1000	0
127	20240215	173000	441892351	1000	1000	1000	1000	0
128	20240215	172900	441892351	1000	1000	1000	1000	0
129	20240215	172800	441892351	1000	1000	1000	1000	0
130	20240215	172700	441892351	1000	1000	1000	1000	0
131	20240215	172600	441892351	1000	1000	1000	1000	0
132	20240215	172500	441892351	1000	1000	1000	1000	0
133	20240215	172400	441892351	1000	1000	1000	1000	0
134	20240215	172300	441892351	1000	1000	1000	1000	0
135	20240215	172200	441892351	1000	1000	1000	1000	0
136	20240215	172100	441892351	1000	1000	1000	1000	0
137	20240215	172000	441892351	1000	1000	1000	1000	0
138	20240215	171900	441892351	1000	1000	1000	1000	0
139	20240215	171800	441892351	1000	1000	1000	1000	0
140	20240215	171700	441892351	1000	1000	1000	1000	0
141	20240215	171600	441892351	1000	1000	1000	1000	0
142	20240215	171500	441892351	1000	1000	1000	1000	0
143	20240215	171400	441892351	1000	1000	1000	1000	0
144	20240215	171300	441892351	1000	1000	1000	1000	0
145	20240215	171200	441892351	1000	1000	1000	1000	0
146	20240215	171100	441892351	1000	1000	1000	1000	0
147	20240215	171000	441892351	1000	1000	1000	1000	0
148	20240215	170900	441892351	1000	1000	1000	1000	0
149	20240215	170800	441892351	1000	1000	1000	1000	0
150	20240215	170700	441892351	1000	1000	1000	1000	0
151	20240215	170600	441892351	1000	1000	1000	1000	0
152	20240215	170500	441892351	1000	1000	1000	1000	6977
153	20240215	170400	441892351	1000	1000	1000	1000	0
154	20240215	170300	441892351	1000	1000	1000	1000	0
155	20240215	170200	441892351	1000	1000	1000	1000	0
156	20240215	170100	441892351	1000	1000	1000	1000	0
157	20240215	170000	441892351	1000	1000	1000	1000	0
158	20240215	165900	441892351	1000	1000	1000	1000	0
159	20240215	165800	441892351	1000	1000	1000	1000	0
160	20240215	165700	441892351	1000	1000	1000	1000	0
161	20240215	165600	441892351	1000	1000	1000	1000	0
162	20240215	165500	441892351	1000	1000	1000	1000	0
163	20240215	165400	441892351	1000	1000	1000	1000	0
164	20240215	165300	441892351	1000	1000	1000	1000	0
165	20240215	165200	441892351	1000	1000	1000	1000	0
166	20240215	165100	441892351	1000	1000	1000	1000	0
167	20240215	165000	441892351	1000	1000	1000	1000	0
168	20240215	164900	441892351	1000	1000	1000	1000	0
169	20240215	164800	441892351	1000	1000	1000	1000	0
170	20240215	164700	441892351	1000	1000	1000	1000	0
171	20240215	164600	441892351	1000	1000	1000	1000	0
172	20240215	164500	441892351	1000	1000	1000	1000	0
173	20240215	164400	441892351	1000	1000	1000	1000	0
174	20240215	164300	441892351	1000	1000	1000	1000	0
175	20240215	164200	441892351	1000	1000	1000	1000	0
176	20240215	164100	441892351	1000	1000	1000	1000	0
177	20240215	164000	441892351	1000	1000	1000	1000	0
178	20240215	163900	441892351	1000	1000	1000	1000	0
179	20240215	163800	441892351	1000	1000	1000	1000	0
180	20240215	163700	441892351	1000	1000	1000	1000	0
181	20240215	163600	441892351	1000	1000	1000	1000	0
182	20240215	163500	441892351	1000	1000	1000	1000	6977
183	20240215	163400	441892351	1000	1000	1000	1000	0
184	20240215	163300	441892351	1000	1000	1000	1000	0
185	20240215	163200	441892351	1000	1000	1000	1000	0
186	20240215	163100	441892351	1000	1000	1000	1000	0
187	20240215	163000	441892351	1000	1000	1000	1000	0
188	20240215	162900	441892351	1000	1000	1000	1000	0
189	20240215	162800	441892351	1000	1000	1000	1000	0
190	20240215	162700	441892351	1000	1000	1000	1000	0
191	20240215	162600	441892351	1000	1000	1000	1000	0
192	20240215	162500	441892351	1000	1000	1000	1000	0
193	20240215	162400	441892351	1000	1000	1000	1000	0
194	20240215	162300	441892351	1000	1000	1000	1000	0
195	20240215	162200	441892351	1000	1000	1000	1000	0
196	20240215	162100	441892351	1000	1000	1000	1000	0
197	20240215	162000	441892351	1000	1000	1000	1000	0
198	20240215	161900	441892351	1000	1000	1000	1000	0
199	20240215	161800	441892351	1000	1000	1000	1000	0
200	20240215	161700	441892351	1000	1000	1000	1000	0
201	20240215	161600	441892351	1000	1000	1000	1000	0
202	20240215	161500	441892351	1000	1000	1000	1000	0
203	20240215	161400	441892351	1000	1000	1000	1000	0
204	20240215	161300	441892351	1000	1000	1000	1000	0
205	20240215	161200	441892351	1000	1000	1000	1000	0
206	20240215	161100	441892351	1000	1000	1000	1000	0
207	20240215	161000	441892351	1000	1000	1000	1000	0
208	20240215	160900	441892351	1000	1000	1000	1000	0
209	20240215	160800	441892351	1000	1000	1000	1000	0
210	20240215	160700	441892351	1000	1000	1000	1000	0
211	20240215	160600	441892351	1000	1000	1000	1000	0
212	20240215	160500	441892351	1000	1000	1000	1000	6977
213	20240215	160400	441892351	1000	1000	1000	1000	0
214	20240215	160300	441892351	1000	1000	1000	1000	0
215	20240215	160200	441892351	1000	1000	1000	1000	0
216	20240215	160100	441892351	1000	1000	1000	1000	0
217	20240215	160000	441892351	1000	1000	1000	1000	0
218	20240215	155900	441892351	1000	1000	1000	1000	0
219	20240215	155800	441892351	1000	1000	1000	1000	0
220	20240215	155700	441892351	1000	1000	1000	1000	0
221	20240215	155600	441892351	1000	1000	1000	1000	0
222	20240215	155500	441892351	1000	1000	1000	1000	0
223	20240215	155400	441892351	1000	1000	1000	1000	0
224	20240215	155300	441892351	1000	1000	1000	1000	0
225	20240215	155200	441892351	1000	1000	1000	1000	0
226	20240215	155100	441892351	1000	1000	1000	1000	0
227	20240215	155000	441892351	1000	1000	1000	1000	0
228	20240215	154900	441892351	1000	1000	1000	1000	0
229	20240215	154800	441892351	1000	1000	1000	1000	0
230	20240215	154700	441892351	1000	1000	1000	1000	0
231	20240215	154600	441892351	1000	1000	1000	1000	0
232	20240215	154500	441892351	1000	1000	1000	1000	0
233	20240215	154400	441892351	1000	1000	1000	1000	0
234	20240215	154300	441892351	1000	1000	1000	1000	0
235	20240215	154200	441892351	1000	1000	1000	1000	0
236	20240215	154100	441892351	1000	1000	1000	1000	0
237	20240215	154000	441892351	1000	1000	1000	1000	0
238	20240215	153900	441892351	1000	1000	1000	1000	0
239	20240215	153800	441892351	1000	1000	1000	1000	0
240	20240215	153700	441892351	1000	1000	1000	1000	0
241	20240215	153600	441892351	1000	1000	1000	1000	0
242	20240215	153500	441892351	1000	1000	1000	1000	6977
243	20240215	153400	441892351	1000	1000	1000	1000	0
244	20240215	153300	441892351	1000	1000	1000	1000	0
245	20240215	153200	441892351	1000	1000	1000	1000	0
246	20240215	153100	441892351	1000	1000	1000	1000	0
247	20240215	153000	441892351	1000	1000	1000	1000	6977
248	20240215	152900	434915351	1003	1003	1003	1003	0
249	20240215	152800	434915351	1003	1003	1003	1003	0
250	20240215	152700	434915351	1003	1003	1003	1003	0
251	20240215	152600	434915351	1003	1003	1003	1003	0
252	20240215	152500	434915351	1003	1003	1003	1003	0
253	20240215	152400	434915351	1003	1003	1003	1003	0
254	20240215	152300	434915351	1003	1003	1003	1003	0
255	20240215	152200	434915351	1003	1003	1003	1003	0
256	20240215	152100	434915351	1003	1003	1003	1003	0
257	20240215	152000	434915351	1003	1003	1003	1003	0
258	20240215	151900	434915351	1003	1003	1003	1003	0
259	20240215	151800	434915351	1003	1003	1003	1003	3500
260	20240215	151700	431404851	1003	1002	1003	1002	201
261	20240215	151600	431203448	1003	1003	1003	1003	13
262	20240215	151500	431190409	1003	1003	1003	1003	1
263	20240215	151400	431189406	1003	1003	1003	1001	133
264	20240215	151300	431056207	1003	1002	1003	1000	2235
265	20240215	151200	428819356	1003	1001	1003	1001	1059
266	20240215	151100	427759295	1001	1003	1003	1001	5
267	20240215	151000	427754283	1000	1001	1003	1000	4126
268	20240215	150900	423627277	1001	1002	1002	1001	1732
269	20240215	150800	421893543	1003	1003	1003	1003	0
270	20240215	150700	421893543	1003	1003	1003	1003	0
271	20240215	150600	421893543	1003	1002	1003	1002	98
272	20240215	150500	421795346	1002	1002	1002	1002	10
273	20240215	150400	421785326	1002	1003	1003	1002	22
274	20240215	150300	421763272	1001	1004	1004	1001	3370
275	20240215	150200	418380894	1004	1003	1004	1003	2007
276	20240215	150100	416366176	1002	1001	1002	1001	1007
277	20240215	150000	415357663	1001	1001	1001	1001	3002
278	20240215	145900	412352661	1001	1001	1001	1001	1
279	20240215	145800	412351660	1000	1000	1000	1000	1
280	20240215	145700	412350660	1000	1000	1000	1000	0
281	20240215	145600	412350660	1000	1000	1000	1000	100
282	20240215	145500	412250660	1000	1000	1000	1000	10
283	20240215	145400	412240660	1001	1001	1001	1001	1
284	20240215	145300	412239659	1000	1001	1001	1000	1152
285	20240215	145200	411087454	1001	1001	1001	1001	899
286	20240215	145100	410187555	1001	1001	1001	1001	100
287	20240215	145000	410087455	1001	1000	1001	1000	5
288	20240215	144900	410082454	1000	1000	1000	1000	17
289	20240215	144800	410065454	1000	1000	1000	1000	210
290	20240215	144700	409855454	1001	1000	1001	999	4241
291	20240215	144600	405614479	1000	1000	1000	1000	653
292	20240215	144500	404961479	999	999	999	999	901
293	20240215	144400	404061380	999	999	999	998	2043
294	20240215	144300	402021835	998	999	1000	998	3741
295	20240215	144200	398282577	999	999	999	999	0
296	20240215	144100	398282577	999	999	999	999	1756
297	20240215	144000	396528333	1000	1000	1000	1000	1778
298	20240215	143900	394750333	1000	1001	1001	1000	3041
299	20240215	143800	391709225	1000	1001	1002	1000	2909
300	20240215	143700	388798222	1001	1000	1001	1000	1604
301	20240215	143600	387194159	1000	1001	1001	1000	253
302	20240215	143500	386940907	1002	1003	1003	1002	143
303	20240215	143400	386797602	1003	1003	1003	1003	1
304	20240215	143300	386796599	1003	1002	1003	1002	1251
305	20240215	143200	385542097	1002	1002	1002	1002	500
306	20240215	143100	385041097	1002	1002	1002	1002	2
307	20240215	143000	385039093	1002	1002	1002	1002	1000
308	20240215	142900	384037093	1002	1002	1002	1002	0
309	20240215	142800	384037093	1002	1001	1002	1001	710
310	20240215	142700	383325674	1002	1002	1002	1002	493
311	20240215	142600	382831688	1003	1003	1003	1003	210
312	20240215	142500	382621058	1000	1002	1002	1000	5972
313	20240215	142400	376645741	1002	1003	1003	1002	2461
314	20240215	142300	374179358	1003	1003	1003	1003	1000
315	20240215	142200	373176358	1003	1003	1003	1003	100
316	20240215	142100	373076058	1004	1004	1004	1004	0
317	20240215	142000	373076058	1004	1004	1004	1004	1600
318	20240215	141900	371469658	1004	1004	1004	1004	942
319	20240215	141800	370523890	1004	1004	1004	1004	81
320	20240215	141700	370442566	1006	1006	1006	1003	10401
321	20240215	141600	360010345	1003	1006	1006	1003	2200
322	20240215	141500	357802000	1006	1006	1006	1006	81
323	20240215	141400	357720514	1006	1004	1007	1004	15808
324	20240215	141300	341828608	1004	1004	1006	1003	8390
325	20240215	141200	333405744	1004	1005	1006	1004	4607
326	20240215	141100	328780160	1005	1006	1006	1005	3318
327	20240215	141000	325442570	1006	1004	1006	1004	10421
328	20240215	140900	314961664	1004	1005	1006	1004	560
329	20240215	140800	314399400	1005	1005	1006	1004	5968
330	20240215	140700	308399459	1006	1003	1006	1003	2383
331	20240215	140600	306005647	1003	1005	1005	1002	7546
332	20240215	140500	298430539	1005	1003	1005	1002	7800
333	20240215	140400	290601017	1003	1002	1003	1002	1561
334	20240215	140300	289036665	1002	1001	1002	1001	1102
335	20240215	140200	287932727	1000	1001	1002	1000	3903
336	20240215	140100	284026923	1002	999	1002	998	21314
337	20240215	140000	262713409	998	997	998	995	9873
338	20240215	135900	252862595	996	996	998	996	11911
339	20240215	135800	240987706	997	996	997	996	2000
340	20240215	135700	238995516	997	996	997	995	5103
341	20240215	135600	233912662	996	996	996	995	5428
342	20240215	135500	228507001	995	995	995	995	2051
343	20240215	135400	226466256	995	996	996	995	822
344	20240215	135300	225647546	996	996	996	996	0
345	20240215	135200	225647546	996	995	996	995	26
346	20240215	135100	225621675	995	995	995	995	1000
347	20240215	135000	224626675	995	995	995	995	5
348	20240215	134900	224621700	995	995	995	995	1000
349	20240215	134800	223626700	995	995	995	995	0
350	20240215	134700	223626700	995	995	995	995	0
351	20240215	134600	223626700	995	995	995	995	1
352	20240215	134500	223625705	994	994	994	994	96
353	20240215	134400	223530281	994	994	994	994	97
354	20240215	134300	223433863	993	993	993	993	901
355	20240215	134200	222539170	991	991	991	991	27
356	20240215	134100	222512413	992	992	992	992	100
357	20240215	134000	222413213	992	993	993	992	2
358	20240215	133900	222411228	991	991	993	991	8
359	20240215	133800	222403296	991	991	991	991	0
360	20240215	133700	222403296	991	992	992	991	2
361	20240215	133600	222401313	993	990	993	990	29
362	20240215	133500	222372594	993	991	993	989	3058
363	20240215	133400	219345471	992	992	992	992	34
364	20240215	133300	219311743	991	991	991	991	0
365	20240215	133200	219311743	991	991	991	991	0
366	20240215	133100	219311743	991	991	991	991	2000
367	20240215	133000	217329743	992	992	992	992	5
368	20240215	132900	217324783	992	992	992	992	1
369	20240215	132800	217323791	993	993	993	993	2
370	20240215	132700	217321805	993	993	993	993	0
371	20240215	132600	217321805	993	994	994	993	906
372	20240215	132500	216422145	995	995	995	995	1
373	20240215	132400	216421150	993	994	994	993	110
374	20240215	132300	216311919	995	995	995	995	50
375	20240215	132200	216262169	995	995	995	995	0
376	20240215	132100	216262169	995	995	995	995	3
377	20240215	132000	216259184	995	995	995	995	7
378	20240215	131900	216252219	995	995	995	995	1
379	20240215	131800	216251224	993	993	993	993	90
380	20240215	131700	216161854	993	993	993	993	0
381	20240215	131600	216161854	993	993	993	993	1131
382	20240215	131500	215038771	993	993	993	993	119
383	20240215	131400	214920604	993	993	993	993	0
384	20240215	131300	214920604	993	994	994	993	1265
385	20240215	131200	213664057	995	995	995	995	403
386	20240215	131100	213263072	995	995	995	995	2
387	20240215	131000	213261082	995	995	995	995	1
388	20240215	130900	213260087	994	995	995	994	33
389	20240215	130800	213227257	995	995	995	995	2
390	20240215	130700	213225267	994	995	995	994	1812
391	20240215	130600	211422329	995	995	995	995	4525
392	20240215	130500	206919954	995	995	995	995	81
393	20240215	130400	206839359	995	993	995	993	5351
394	20240215	130300	201518375	993	994	994	990	1972
395	20240215	130200	199565072	993	992	993	991	3323
396	20240215	130100	196269274	993	993	993	993	85
397	20240215	130000	196184869	993	993	993	993	0
398	20240215	125900	196184869	993	993	993	993	0
399	20240215	125800	196184869	993	993	993	993	1
400	20240215	125700	196183876	992	992	992	992	2
401	20240215	125600	196181892	993	992	993	992	2
402	20240215	125500	196179907	993	993	993	993	7
403	20240215	125400	196172956	993	992	993	991	502
404	20240215	125300	195675429	993	993	993	993	0
405	20240215	125200	195675429	993	993	993	993	3
406	20240215	125100	195672450	993	993	993	993	0
407	20240215	125000	195672450	993	993	993	993	106
408	20240215	124900	195567192	993	993	993	993	5
409	20240215	124800	195562227	993	993	993	993	0
410	20240215	124700	195562227	993	993	993	993	1
411	20240215	124600	195561234	993	993	993	993	0
412	20240215	124500	195561234	993	993	993	993	0
413	20240215	124400	195561234	993	993	993	993	1
414	20240215	124300	195560241	993	993	993	993	398
415	20240215	124200	195165027	993	993	993	993	1
416	20240215	124100	195164034	993	993	993	993	7
417	20240215	124000	195157083	993	993	993	993	0
418	20240215	123900	195157083	993	993	993	993	7
419	20240215	123800	195150132	993	993	993	993	2
420	20240215	123700	195148146	991	991	991	991	2
421	20240215	123600	195146164	993	993	993	993	2
422	20240215	123500	195144178	991	993	993	991	2
423	20240215	123400	195142194	992	992	992	992	10
424	20240215	123300	195132274	992	993	993	992	15
425	20240215	123200	195117384	992	992	992	992	308
426	20240215	123100	194811848	992	992	992	992	13
427	20240215	123000	194798952	992	992	992	992	500
428	20240215	122900	194302952	992	992	992	992	0
429	20240215	122800	194302952	992	991	992	991	40
430	20240215	122700	194263311	989	989	989	989	0
431	20240215	122600	194263311	989	989	989	989	2
432	20240215	122500	194261333	991	991	991	991	1
433	20240215	122400	194260342	989	989	989	989	2
434	20240215	122300	194258364	990	990	990	990	4835
435	20240215	122200	189471714	991	991	991	991	50
436	20240215	122100	189422164	992	992	992	992	2995
437	20240215	122000	186451124	992	992	992	992	2
438	20240215	121900	186449140	992	992	992	992	521
439	20240215	121800	185932308	992	992	992	992	1
440	20240215	121700	185931316	991	991	991	991	46
441	20240215	121600	185885730	991	991	991	991	5
442	20240215	121500	185880775	991	991	991	991	149
443	20240215	121400	185733116	991	991	991	991	932
444	20240215	121300	184809504	991	991	991	991	0
445	20240215	121200	184809504	991	991	991	991	0
446	20240215	121100	184809504	991	991	991	991	79
447	20240215	121000	184731215	991	991	991	991	0
448	20240215	120900	184731215	991	991	991	991	0
449	20240215	120800	184731215	991	991	991	991	300
450	20240215	120700	184433915	991	991	991	991	28
451	20240215	120600	184406167	992	992	992	992	0
452	20240215	120500	184406167	992	992	992	992	0
453	20240215	120400	184406167	992	992	992	992	4
454	20240215	120300	184402199	991	991	991	991	112
455	20240215	120200	184291207	991	991	991	991	101
456	20240215	120100	184191116	991	991	991	991	99
457	20240215	120000	184093007	991	992	992	991	11
458	20240215	115900	184082096	992	991	992	991	1239
459	20240215	115800	182853072	991	990	991	990	10
460	20240215	115700	182843167	990	990	990	990	10
461	20240215	115600	182833267	990	990	990	990	15
462	20240215	115500	182818417	990	990	990	990	175
463	20240215	115400	182645167	990	990	990	990	465
464	20240215	115300	182184817	991	991	991	991	50
465	20240215	115200	182135267	991	991	991	991	105
466	20240215	115100	182031212	992	991	992	991	6
467	20240215	115000	182025265	992	989	992	989	8
468	20240215	114900	182017340	991	991	991	991	1001
469	20240215	114800	181025349	991	990	991	990	1606
470	20240215	114700	179433903	991	990	991	990	592
471	20240215	114600	178847331	990	990	990	990	1
472	20240215	114500	178846341	991	991	991	991	2210
473	20240215	114400	176656231	991	990	991	990	101
474	20240215	114300	176556240	991	990	991	990	94
475	20240215	114200	176463179	990	990	990	990	7
476	20240215	114100	176456249	990	990	990	990	0
477	20240215	114000	176456249	990	990	990	990	1149
478	20240215	113900	175318739	990	990	990	990	0
479	20240215	113800	175318739	990	990	990	990	0
480	20240215	113700	175318739	990	990	990	990	0
481	20240215	113600	175318739	990	990	990	990	0
482	20240215	113500	175318739	990	990	990	990	0
483	20240215	113400	175318739	990	990	990	990	50
484	20240215	113300	175269239	990	990	990	990	100
485	20240215	113200	175170239	990	990	990	990	55
486	20240215	113100	175115789	991	991	991	991	1001
487	20240215	113000	174123798	991	991	991	990	344
488	20240215	112900	173783194	990	991	991	990	121
489	20240215	112800	173663383	991	991	991	991	219
490	20240215	112700	173446354	990	991	991	990	183
491	20240215	112600	173265166	990	990	991	990	118
492	20240215	112500	173148328	990	990	990	990	1507
493	20240215	112400	171656398	989	990	990	989	6
494	20240215	112300	171650459	989	989	989	989	6841
495	20240215	112200	164884710	989	989	989	989	51
496	20240215	112100	164834271	989	989	989	989	0
497	20240215	112000	164834271	989	989	989	989	15
498	20240215	111900	164819436	989	989	989	989	100
499	20240215	111800	164720536	989	989	989	989	2026
500	20240215	111700	162716822	989	989	989	989	1100
501	20240215	111600	161628922	989	989	989	989	0
502	20240215	111500	161628922	989	989	989	989	0
503	20240215	111400	161628922	989	989	989	989	2
504	20240215	111300	161626944	989	989	989	989	0
505	20240215	111200	161626944	989	989	989	989	0
506	20240215	111100	161626944	989	989	989	989	0
507	20240215	111000	161626944	989	989	989	989	0
508	20240215	110900	161626944	989	988	989	988	76
509	20240215	110800	161551781	989	989	989	989	0
510	20240215	110700	161551781	989	989	989	987	1023
511	20240215	110600	160542034	987	989	989	987	1001
512	20240215	110500	159554044	987	989	989	987	180
513	20240215	110400	159376205	989	989	989	989	0
514	20240215	110300	159376205	989	988	989	988	884
515	20240215	110200	158502811	988	988	988	988	5572
516	20240215	110100	152997675	988	988	988	988	0
517	20240215	110000	152997675	988	988	988	988	19
518	20240215	105900	152978903	988	989	989	988	51
519	20240215	105800	152928514	988	988	988	988	315
520	20240215	105700	152617294	989	989	989	988	11
521	20240215	105600	152606420	988	989	989	987	542
522	20240215	105500	152071249	988	988	988	988	31
523	20240215	105400	152040621	989	988	989	988	272
524	20240215	105300	151771883	989	989	989	989	0
525	20240215	105200	151771883	989	989	989	989	0
526	20240215	105100	151771883	989	989	989	989	0
527	20240215	105000	151771883	989	989	989	989	0
528	20240215	104900	151771883	989	989	989	989	1
529	20240215	104800	151770894	988	988	988	988	1
530	20240215	104700	151769906	989	987	989	987	1270
531	20240215	104600	150516414	988	989	989	988	732
532	20240215	104500	149793197	989	989	989	989	1
533	20240215	104400	149792208	988	988	988	988	200
534	20240215	104300	149594608	989	989	989	989	820
535	20240215	104200	148783628	989	989	989	989	11
536	20240215	104100	148772749	989	990	990	989	1044
537	20240215	104000	147740189	990	989	990	989	41
538	20240215	103900	147699639	989	989	989	989	10
539	20240215	103800	147689749	989	989	989	989	0
540	20240215	103700	147689749	989	989	989	989	10
541	20240215	103600	147679859	990	990	990	990	5
542	20240215	103500	147674909	990	990	990	990	6
543	20240215	103400	147668969	990	990	990	990	14
544	20240215	103300	147655109	990	990	990	990	194
545	20240215	103200	147463049	990	990	990	990	31
546	20240215	103100	147432359	990	990	990	990	3
547	20240215	103000	147429389	991	991	991	991	1000
548	20240215	102900	146438389	991	991	991	991	1
549	20240215	102800	146437398	991	990	991	990	279
550	20240215	102700	146161182	991	991	991	991	2001
551	20240215	102600	144178191	992	990	992	990	2312
552	20240215	102500	141887287	990	990	990	990	356
553	20240215	102400	141534847	991	991	991	991	19
554	20240215	102300	141516018	991	988	991	988	6314
555	20240215	102200	135266061	987	989	989	987	206
556	20240215	102100	135062735	987	987	987	987	200
557	20240215	102000	134865335	987	987	987	987	300
558	20240215	101900	134569235	989	988	989	987	1001
559	20240215	101800	133581245	987	987	987	987	0
560	20240215	101700	133581245	987	989	989	987	3002
561	20240215	101600	130617961	990	990	990	990	0
562	20240215	101500	130617961	990	990	990	990	9
563	20240215	101400	130609051	990	988	990	988	277
564	20240215	101300	130335294	988	988	988	988	0
565	20240215	101200	130335294	988	988	988	987	1420
566	20240215	101100	128933334	989	989	989	989	20
567	20240215	101000	128913554	989	990	990	989	2
568	20240215	100900	128911575	988	988	988	988	400
569	20240215	100800	128516375	989	989	989	989	1817
570	20240215	100700	126719362	989	989	989	989	0
571	20240215	100600	126719362	989	989	989	988	7062
572	20240215	100500	119737044	989	985	989	984	2604
573	20240215	100400	117170068	985	984	985	984	4179
574	20240215	100300	113055252	984	985	985	984	49
575	20240215	100200	113007028	985	985	986	985	2502
576	20240215	100100	110542557	985	986	986	985	647
577	20240215	100000	109905251	985	985	985	985	1000
578	20240215	095900	108920251	986	985	986	985	560
579	20240215	095800	108368550	985	986	986	985	142
580	20240215	095700	108228679	985	985	985	985	501
581	20240215	095600	107735194	986	986	986	986	1
582	20240215	095500	107734208	985	985	985	985	560
583	20240215	095400	107182608	983	983	983	983	0
584	20240215	095300	107182608	983	983	983	983	1429
585	20240215	095200	105777901	982	982	982	982	0
586	20240215	095100	105777901	982	986	986	982	15000
587	20240215	095000	91031486	986	986	986	986	2200
588	20240215	094900	88862286	985	985	985	985	752
589	20240215	094800	88121566	985	984	985	984	532
590	20240215	094700	87598077	985	985	985	985	30
591	20240215	094600	87568527	985	985	985	985	100
592	20240215	094500	87470027	985	985	985	982	4001
593	20240215	094400	83536010	985	985	985	985	11
594	20240215	094300	83525175	984	984	984	984	0
595	20240215	094200	83525175	984	984	984	984	200
596	20240215	094100	83328375	982	984	984	982	10152
597	20240215	094000	73347714	985	985	986	984	676
598	20240215	093900	72681992	985	985	986	985	3774
599	20240215	093800	68964601	985	985	985	985	288
600	20240215	093700	68680921	985	986	986	985	798
601	20240215	093600	67894805	987	987	987	987	0
602	20240215	093500	67894805	987	987	987	987	10
603	20240215	093400	67884935	987	987	987	987	3
604	20240215	093300	67881974	987	987	987	987	1001
605	20240215	093200	66893987	987	988	988	987	5
606	20240215	093100	66889051	988	987	988	987	201
607	20240215	093000	66690467	987	987	987	986	1917
608	20240215	092900	64799888	987	986	987	986	1203
609	20240215	092800	63613727	985	985	985	985	0
610	20240215	092700	63613727	985	985	985	985	170
611	20240215	092600	63446277	985	985	985	985	101
612	20240215	092500	63346792	985	982	985	982	4500
613	20240215	092400	58927291	983	984	984	982	4849
614	20240215	092300	54158503	984	985	985	984	3293
615	20240215	092200	50917464	985	985	985	985	1
616	20240215	092100	50916479	988	986	988	985	3016
617	20240215	092000	47945696	984	986	986	984	1145
618	20240215	091900	46817008	985	985	985	985	0
619	20240215	091800	46817008	985	986	986	985	7259
620	20240215	091700	39665892	985	987	987	985	2000
621	20240215	091600	37694143	988	988	988	988	500
622	20240215	091500	37200143	988	988	988	988	2017
623	20240215	091400	35207347	988	988	988	988	1
624	20240215	091300	35206359	986	986	986	986	3345
625	20240215	091200	31908189	986	986	987	986	2724
626	20240215	091100	29222225	986	987	987	986	1000
627	20240215	091000	28236106	990	990	990	986	2011
628	20240215	090900	26252985	988	988	988	988	200
629	20240215	090800	26055385	991	991	991	991	0
630	20240215	090700	26055385	991	986	991	986	3470
631	20240215	090600	22633456	986	986	986	985	471
632	20240215	090500	22169051	986	988	988	986	6411
633	20240215	090400	15843725	991	989	991	986	8249
634	20240215	090300	7696909	989	988	989	988	1555
635	20240215	090200	6160551	992	992	992	992	1
636	20240215	090100	6159559	992	986	992	986	4420
637	20240215	090000	1801422	986	986	986	986	1827