KissMeData/119850/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201200	789372285	4480	4480	4480	4480	2983
3	20240215	201100	789372285	4480	4480	4480	4480	0
4	20240215	201000	789372285	4480	4480	4480	4480	0
5	20240215	200900	789372285	4480	4480	4480	4480	0
6	20240215	200800	789372285	4480	4480	4480	4480	0
7	20240215	200700	789372285	4480	4480	4480	4480	0
8	20240215	200600	789372285	4480	4480	4480	4480	0
9	20240215	200500	789372285	4480	4480	4480	4480	0
10	20240215	200400	789372285	4480	4480	4480	4480	0
11	20240215	200300	789372285	4480	4480	4480	4480	0
12	20240215	200200	789372285	4480	4480	4480	4480	0
13	20240215	200100	789372285	4480	4480	4480	4480	0
14	20240215	200000	789372285	4480	4480	4480	4480	0
15	20240215	195900	789372285	4480	4480	4480	4480	0
16	20240215	195800	789372285	4480	4480	4480	4480	0
17	20240215	195700	789372285	4480	4480	4480	4480	0
18	20240215	195600	789372285	4480	4480	4480	4480	0
19	20240215	195500	789372285	4480	4480	4480	4480	0
20	20240215	195400	789372285	4480	4480	4480	4480	0
21	20240215	195300	789372285	4480	4480	4480	4480	0
22	20240215	195200	789372285	4480	4480	4480	4480	0
23	20240215	195100	789372285	4480	4480	4480	4480	0
24	20240215	195000	789372285	4480	4480	4480	4480	0
25	20240215	194900	789372285	4480	4480	4480	4480	0
26	20240215	194800	789372285	4480	4480	4480	4480	0
27	20240215	194700	789372285	4480	4480	4480	4480	0
28	20240215	194600	789372285	4480	4480	4480	4480	0
29	20240215	194500	789372285	4480	4480	4480	4480	0
30	20240215	194400	789372285	4480	4480	4480	4480	0
31	20240215	194300	789372285	4480	4480	4480	4480	0
32	20240215	194200	789372285	4480	4480	4480	4480	2983
33	20240215	194100	789372285	4480	4480	4480	4480	0
34	20240215	194000	789372285	4480	4480	4480	4480	0
35	20240215	193900	789372285	4480	4480	4480	4480	0
36	20240215	193800	789372285	4480	4480	4480	4480	0
37	20240215	193700	789372285	4480	4480	4480	4480	0
38	20240215	193600	789372285	4480	4480	4480	4480	0
39	20240215	193500	789372285	4480	4480	4480	4480	0
40	20240215	193400	789372285	4480	4480	4480	4480	0
41	20240215	193300	789372285	4480	4480	4480	4480	0
42	20240215	193200	789372285	4480	4480	4480	4480	0
43	20240215	193100	789372285	4480	4480	4480	4480	0
44	20240215	193000	789372285	4480	4480	4480	4480	0
45	20240215	192900	789372285	4480	4480	4480	4480	0
46	20240215	192800	789372285	4480	4480	4480	4480	0
47	20240215	192700	789372285	4480	4480	4480	4480	0
48	20240215	192600	789372285	4480	4480	4480	4480	0
49	20240215	192500	789372285	4480	4480	4480	4480	0
50	20240215	192400	789372285	4480	4480	4480	4480	0
51	20240215	192300	789372285	4480	4480	4480	4480	0
52	20240215	192200	789372285	4480	4480	4480	4480	0
53	20240215	192100	789372285	4480	4480	4480	4480	0
54	20240215	192000	789372285	4480	4480	4480	4480	0
55	20240215	191900	789372285	4480	4480	4480	4480	0
56	20240215	191800	789372285	4480	4480	4480	4480	0
57	20240215	191700	789372285	4480	4480	4480	4480	0
58	20240215	191600	789372285	4480	4480	4480	4480	0
59	20240215	191500	789372285	4480	4480	4480	4480	0
60	20240215	191400	789372285	4480	4480	4480	4480	0
61	20240215	191300	789372285	4480	4480	4480	4480	0
62	20240215	191200	789372285	4480	4480	4480	4480	2983
63	20240215	191100	789372285	4480	4480	4480	4480	0
64	20240215	191000	789372285	4480	4480	4480	4480	0
65	20240215	190900	789372285	4480	4480	4480	4480	0
66	20240215	190800	789372285	4480	4480	4480	4480	0
67	20240215	190700	789372285	4480	4480	4480	4480	0
68	20240215	190600	789372285	4480	4480	4480	4480	0
69	20240215	190500	789372285	4480	4480	4480	4480	0
70	20240215	190400	789372285	4480	4480	4480	4480	0
71	20240215	190300	789372285	4480	4480	4480	4480	0
72	20240215	190200	789372285	4480	4480	4480	4480	0
73	20240215	190100	789372285	4480	4480	4480	4480	0
74	20240215	190000	789372285	4480	4480	4480	4480	0
75	20240215	185900	789372285	4480	4480	4480	4480	0
76	20240215	185800	789372285	4480	4480	4480	4480	0
77	20240215	185700	789372285	4480	4480	4480	4480	0
78	20240215	185600	789372285	4480	4480	4480	4480	0
79	20240215	185500	789372285	4480	4480	4480	4480	0
80	20240215	185400	789372285	4480	4480	4480	4480	0
81	20240215	185300	789372285	4480	4480	4480	4480	0
82	20240215	185200	789372285	4480	4480	4480	4480	0
83	20240215	185100	789372285	4480	4480	4480	4480	0
84	20240215	185000	789372285	4480	4480	4480	4480	0
85	20240215	184900	789372285	4480	4480	4480	4480	0
86	20240215	184800	789372285	4480	4480	4480	4480	0
87	20240215	184700	789372285	4480	4480	4480	4480	0
88	20240215	184600	789372285	4480	4480	4480	4480	0
89	20240215	184500	789372285	4480	4480	4480	4480	0
90	20240215	184400	789372285	4480	4480	4480	4480	0
91	20240215	184300	789372285	4480	4480	4480	4480	0
92	20240215	184200	789372285	4480	4480	4480	4480	2983
93	20240215	184100	789372285	4480	4480	4480	4480	0
94	20240215	184000	789372285	4480	4480	4480	4480	0
95	20240215	183900	789372285	4480	4480	4480	4480	0
96	20240215	183800	789372285	4480	4480	4480	4480	0
97	20240215	183700	789372285	4480	4480	4480	4480	0
98	20240215	183600	789372285	4480	4480	4480	4480	0
99	20240215	183500	789372285	4480	4480	4480	4480	0
100	20240215	183400	789372285	4480	4480	4480	4480	0
101	20240215	183300	789372285	4480	4480	4480	4480	0
102	20240215	183200	789372285	4480	4480	4480	4480	0
103	20240215	183100	789372285	4480	4480	4480	4480	0
104	20240215	183000	789372285	4480	4480	4480	4480	0
105	20240215	182900	789372285	4480	4480	4480	4480	0
106	20240215	182800	789372285	4480	4480	4480	4480	0
107	20240215	182700	789372285	4480	4480	4480	4480	0
108	20240215	182600	789372285	4480	4480	4480	4480	0
109	20240215	182500	789372285	4480	4480	4480	4480	0
110	20240215	182400	789372285	4480	4480	4480	4480	0
111	20240215	182300	789372285	4480	4480	4480	4480	0
112	20240215	182200	789372285	4480	4480	4480	4480	0
113	20240215	182100	789372285	4480	4480	4480	4480	0
114	20240215	182000	789372285	4480	4480	4480	4480	0
115	20240215	181900	789372285	4480	4480	4480	4480	0
116	20240215	181800	789372285	4480	4480	4480	4480	0
117	20240215	181700	789372285	4480	4480	4480	4480	0
118	20240215	181600	789372285	4480	4480	4480	4480	0
119	20240215	181500	789372285	4480	4480	4480	4480	0
120	20240215	181400	789372285	4480	4480	4480	4480	0
121	20240215	181300	789372285	4480	4480	4480	4480	0
122	20240215	181200	789372285	4480	4480	4480	4480	2983
123	20240215	181100	789372285	4480	4480	4480	4480	0
124	20240215	181000	789372285	4480	4480	4480	4480	0
125	20240215	180900	789372285	4480	4480	4480	4480	0
126	20240215	180800	789372285	4480	4480	4480	4480	0
127	20240215	180700	789372285	4480	4480	4480	4480	0
128	20240215	180600	789372285	4480	4480	4480	4480	0
129	20240215	180500	789372285	4480	4480	4480	4480	0
130	20240215	180400	789372285	4480	4480	4480	4480	0
131	20240215	180300	789372285	4480	4480	4480	4480	0
132	20240215	180200	789372285	4480	4480	4480	4480	0
133	20240215	180100	789372285	4480	4480	4480	4480	0
134	20240215	180000	789372285	4480	4480	4480	4480	0
135	20240215	175900	789372285	4480	4480	4480	4480	0
136	20240215	175800	789372285	4480	4480	4480	4480	0
137	20240215	175700	789372285	4480	4480	4480	4480	0
138	20240215	175600	789372285	4480	4480	4480	4480	0
139	20240215	175500	789372285	4480	4480	4480	4480	0
140	20240215	175400	789372285	4480	4480	4480	4480	0
141	20240215	175300	789372285	4480	4480	4480	4480	0
142	20240215	175200	789372285	4480	4480	4480	4480	0
143	20240215	175100	789372285	4480	4480	4480	4480	0
144	20240215	175000	789372285	4480	4480	4480	4480	0
145	20240215	174900	789372285	4480	4480	4480	4480	0
146	20240215	174800	789372285	4480	4480	4480	4480	0
147	20240215	174700	789372285	4480	4480	4480	4480	0
148	20240215	174600	789372285	4480	4480	4480	4480	0
149	20240215	174500	789372285	4480	4480	4480	4480	0
150	20240215	174400	789372285	4480	4480	4480	4480	0
151	20240215	174300	789372285	4480	4480	4480	4480	0
152	20240215	174200	789372285	4480	4480	4480	4480	2983
153	20240215	174100	789372285	4480	4480	4480	4480	0
154	20240215	174000	789372285	4480	4480	4480	4480	0
155	20240215	173900	789372285	4480	4480	4480	4480	0
156	20240215	173800	789372285	4480	4480	4480	4480	0
157	20240215	173700	789372285	4480	4480	4480	4480	0
158	20240215	173600	789372285	4480	4480	4480	4480	0
159	20240215	173500	789372285	4480	4480	4480	4480	0
160	20240215	173400	789372285	4480	4480	4480	4480	0
161	20240215	173300	789372285	4480	4480	4480	4480	0
162	20240215	173200	789372285	4480	4480	4480	4480	0
163	20240215	173100	789372285	4480	4480	4480	4480	0
164	20240215	173000	789372285	4480	4480	4480	4480	0
165	20240215	172900	789372285	4480	4480	4480	4480	0
166	20240215	172800	789372285	4480	4480	4480	4480	0
167	20240215	172700	789372285	4480	4480	4480	4480	0
168	20240215	172600	789372285	4480	4480	4480	4480	0
169	20240215	172500	789372285	4480	4480	4480	4480	0
170	20240215	172400	789372285	4480	4480	4480	4480	0
171	20240215	172300	789372285	4480	4480	4480	4480	0
172	20240215	172200	789372285	4480	4480	4480	4480	0
173	20240215	172100	789372285	4480	4480	4480	4480	0
174	20240215	172000	789372285	4480	4480	4480	4480	0
175	20240215	171900	789372285	4480	4480	4480	4480	0
176	20240215	171800	789372285	4480	4480	4480	4480	0
177	20240215	171700	789372285	4480	4480	4480	4480	0
178	20240215	171600	789372285	4480	4480	4480	4480	0
179	20240215	171500	789372285	4480	4480	4480	4480	0
180	20240215	171400	789372285	4480	4480	4480	4480	0
181	20240215	171300	789372285	4480	4480	4480	4480	0
182	20240215	171200	789372285	4480	4480	4480	4480	2983
183	20240215	171100	789372285	4480	4480	4480	4480	0
184	20240215	171000	789372285	4480	4480	4480	4480	0
185	20240215	170900	789372285	4480	4480	4480	4480	0
186	20240215	170800	789372285	4480	4480	4480	4480	0
187	20240215	170700	789372285	4480	4480	4480	4480	0
188	20240215	170600	789372285	4480	4480	4480	4480	0
189	20240215	170500	789372285	4480	4480	4480	4480	0
190	20240215	170400	789372285	4480	4480	4480	4480	0
191	20240215	170300	789372285	4480	4480	4480	4480	0
192	20240215	170200	789372285	4480	4480	4480	4480	0
193	20240215	170100	789372285	4480	4480	4480	4480	0
194	20240215	170000	789372285	4480	4480	4480	4480	0
195	20240215	165900	789372285	4480	4480	4480	4480	0
196	20240215	165800	789372285	4480	4480	4480	4480	0
197	20240215	165700	789372285	4480	4480	4480	4480	0
198	20240215	165600	789372285	4480	4480	4480	4480	0
199	20240215	165500	789372285	4480	4480	4480	4480	0
200	20240215	165400	789372285	4480	4480	4480	4480	0
201	20240215	165300	789372285	4480	4480	4480	4480	0
202	20240215	165200	789372285	4480	4480	4480	4480	0
203	20240215	165100	789372285	4480	4480	4480	4480	0
204	20240215	165000	789372285	4480	4480	4480	4480	0
205	20240215	164900	789372285	4480	4480	4480	4480	0
206	20240215	164800	789372285	4480	4480	4480	4480	0
207	20240215	164700	789372285	4480	4480	4480	4480	0
208	20240215	164600	789372285	4480	4480	4480	4480	0
209	20240215	164500	789372285	4480	4480	4480	4480	0
210	20240215	164400	789372285	4480	4480	4480	4480	0
211	20240215	164300	789372285	4480	4480	4480	4480	0
212	20240215	164200	789372285	4480	4480	4480	4480	2983
213	20240215	164100	789372285	4480	4480	4480	4480	0
214	20240215	164000	789372285	4480	4480	4480	4480	0
215	20240215	163900	789372285	4480	4480	4480	4480	0
216	20240215	163800	789372285	4480	4480	4480	4480	0
217	20240215	163700	789372285	4480	4480	4480	4480	0
218	20240215	163600	789372285	4480	4480	4480	4480	0
219	20240215	163500	789372285	4480	4480	4480	4480	0
220	20240215	163400	789372285	4480	4480	4480	4480	0
221	20240215	163300	789372285	4480	4480	4480	4480	0
222	20240215	163200	789372285	4480	4480	4480	4480	0
223	20240215	163100	789372285	4480	4480	4480	4480	0
224	20240215	163000	789372285	4480	4480	4480	4480	0
225	20240215	162900	789372285	4480	4480	4480	4480	0
226	20240215	162800	789372285	4480	4480	4480	4480	0
227	20240215	162700	789372285	4480	4480	4480	4480	0
228	20240215	162600	789372285	4480	4480	4480	4480	0
229	20240215	162500	789372285	4480	4480	4480	4480	0
230	20240215	162400	789372285	4480	4480	4480	4480	0
231	20240215	162300	789372285	4480	4480	4480	4480	0
232	20240215	162200	789372285	4480	4480	4480	4480	0
233	20240215	162100	789372285	4480	4480	4480	4480	0
234	20240215	162000	789372285	4480	4480	4480	4480	0
235	20240215	161900	789372285	4480	4480	4480	4480	0
236	20240215	161800	789372285	4480	4480	4480	4480	0
237	20240215	161700	789372285	4480	4480	4480	4480	0
238	20240215	161600	789372285	4480	4480	4480	4480	0
239	20240215	161500	789372285	4480	4480	4480	4480	0
240	20240215	161400	789372285	4480	4480	4480	4480	0
241	20240215	161300	789372285	4480	4480	4480	4480	0
242	20240215	161200	789372285	4480	4480	4480	4480	2983
243	20240215	161100	789372285	4480	4480	4480	4480	0
244	20240215	161000	789372285	4480	4480	4480	4480	0
245	20240215	160900	789372285	4480	4480	4480	4480	0
246	20240215	160800	789372285	4480	4480	4480	4480	0
247	20240215	160700	789372285	4480	4480	4480	4480	0
248	20240215	160600	789372285	4480	4480	4480	4480	0
249	20240215	160500	789372285	4480	4480	4480	4480	0
250	20240215	160400	789372285	4480	4480	4480	4480	0
251	20240215	160300	789372285	4480	4480	4480	4480	0
252	20240215	160200	789372285	4480	4480	4480	4480	0
253	20240215	160100	789372285	4480	4480	4480	4480	0
254	20240215	160000	789372285	4480	4480	4480	4480	0
255	20240215	155900	789372285	4480	4480	4480	4480	0
256	20240215	155800	789372285	4480	4480	4480	4480	0
257	20240215	155700	789372285	4480	4480	4480	4480	0
258	20240215	155600	789372285	4480	4480	4480	4480	0
259	20240215	155500	789372285	4480	4480	4480	4480	0
260	20240215	155400	789372285	4480	4480	4480	4480	0
261	20240215	155300	789372285	4480	4480	4480	4480	0
262	20240215	155200	789372285	4480	4480	4480	4480	0
263	20240215	155100	789372285	4480	4480	4480	4480	0
264	20240215	155000	789372285	4480	4480	4480	4480	0
265	20240215	154900	789372285	4480	4480	4480	4480	0
266	20240215	154800	789372285	4480	4480	4480	4480	0
267	20240215	154700	789372285	4480	4480	4480	4480	0
268	20240215	154600	789372285	4480	4480	4480	4480	0
269	20240215	154500	789372285	4480	4480	4480	4480	0
270	20240215	154400	789372285	4480	4480	4480	4480	0
271	20240215	154300	789372285	4480	4480	4480	4480	0
272	20240215	154200	789372285	4480	4480	4480	4480	2983
273	20240215	154100	789372285	4480	4480	4480	4480	0
274	20240215	154000	789372285	4480	4480	4480	4480	0
275	20240215	153900	789372285	4480	4480	4480	4480	0
276	20240215	153800	789372285	4480	4480	4480	4480	0
277	20240215	153700	789372285	4480	4480	4480	4480	0
278	20240215	153600	789372285	4480	4480	4480	4480	0
279	20240215	153500	789372285	4480	4480	4480	4480	0
280	20240215	153400	789372285	4480	4480	4480	4480	0
281	20240215	153300	789372285	4480	4480	4480	4480	0
282	20240215	153200	789372285	4480	4480	4480	4480	0
283	20240215	153100	789372285	4480	4480	4480	4480	0
284	20240215	153000	789372285	4480	4480	4480	4480	2983
285	20240215	152900	776008445	4495	4495	4495	4495	0
286	20240215	152800	776008445	4495	4495	4495	4495	0
287	20240215	152700	776008445	4495	4495	4495	4495	0
288	20240215	152600	776008445	4495	4495	4495	4495	0
289	20240215	152500	776008445	4495	4495	4495	4495	0
290	20240215	152400	776008445	4495	4495	4495	4495	0
291	20240215	152300	776008445	4495	4495	4495	4495	0
292	20240215	152200	776008445	4495	4495	4495	4495	0
293	20240215	152100	776008445	4495	4495	4495	4495	0
294	20240215	152000	776008445	4495	4495	4495	4495	0
295	20240215	151900	776008445	4495	4495	4495	4495	144
296	20240215	151800	775361165	4495	4495	4500	4490	1195
297	20240215	151700	769984610	4500	4500	4500	4500	0
298	20240215	151600	769984610	4500	4495	4500	4495	4234
299	20240215	151500	750939075	4495	4490	4495	4490	1376
300	20240215	151400	744760585	4485	4485	4485	4485	202
301	20240215	151300	743854615	4485	4485	4485	4485	80
302	20240215	151200	743495815	4480	4480	4480	4480	0
303	20240215	151100	743495815	4480	4480	4480	4480	1
304	20240215	151000	743491335	4485	4485	4485	4485	886
305	20240215	150900	739517625	4485	4485	4485	4485	22
306	20240215	150800	739418955	4485	4490	4490	4485	78
307	20240215	150700	739068745	4485	4480	4485	4480	305
308	20240215	150600	737700825	4480	4480	4480	4480	0
309	20240215	150500	737700825	4480	4480	4480	4480	21
310	20240215	150400	737606745	4485	4485	4485	4485	834
311	20240215	150300	733866255	4480	4485	4485	4480	33
312	20240215	150200	733718315	4490	4480	4490	4480	272
313	20240215	150100	732497045	4475	4475	4475	4475	0
314	20240215	150000	732497045	4475	4485	4490	4475	586
315	20240215	145900	729867635	4485	4475	4485	4475	1065
316	20240215	145800	725093175	4475	4475	4475	4475	83
317	20240215	145700	724721750	4475	4475	4475	4475	85
318	20240215	145600	724341375	4480	4475	4480	4475	431
319	20240215	145500	722410500	4480	4485	4485	4480	244
320	20240215	145400	721316170	4475	4475	4475	4475	1
321	20240215	145300	721311695	4480	4475	4480	4475	103
322	20240215	145200	720850270	4480	4480	4480	4480	0
323	20240215	145100	720850270	4480	4475	4480	4475	367
324	20240215	145000	719206740	4475	4475	4475	4475	73
325	20240215	144900	718880065	4475	4475	4475	4475	1
326	20240215	144800	718875590	4475	4475	4475	4475	147
327	20240215	144700	718217765	4475	4475	4475	4475	1
328	20240215	144600	718213290	4475	4475	4475	4475	106
329	20240215	144500	717738940	4480	4475	4480	4470	637
330	20240215	144400	714888295	4475	4475	4475	4475	745
331	20240215	144300	711554420	4475	4480	4480	4475	51
332	20240215	144200	711325945	4480	4480	4480	4480	330
333	20240215	144100	709847545	4475	4475	4475	4475	1000
334	20240215	144000	705372545	4475	4480	4480	4475	20
335	20240215	143900	705282955	4480	4480	4490	4480	34
336	20240215	143800	705130615	4480	4490	4490	4475	563
337	20240215	143700	702606305	4490	4490	4490	4490	4
338	20240215	143600	702588345	4470	4470	4470	4470	1
339	20240215	143500	702583875	4470	4470	4470	4470	0
340	20240215	143400	702583875	4470	4470	4470	4470	1
341	20240215	143300	702579405	4490	4470	4490	4470	2
342	20240215	143200	702570445	4470	4470	4470	4470	0
343	20240215	143100	702570445	4470	4470	4470	4470	1
344	20240215	143000	702565975	4475	4475	4475	4475	47
345	20240215	142900	702355650	4470	4470	4470	4470	1
346	20240215	142800	702351180	4470	4470	4470	4470	9
347	20240215	142700	702310950	4470	4470	4470	4470	1
348	20240215	142600	702306480	4470	4475	4475	4470	28
349	20240215	142500	702181275	4480	4480	4480	4480	7
350	20240215	142400	702149915	4475	4475	4475	4475	1
351	20240215	142300	702145440	4475	4475	4475	4475	0
352	20240215	142200	702145440	4475	4475	4475	4475	1
353	20240215	142100	702140965	4475	4475	4475	4475	700
354	20240215	142000	699008465	4475	4475	4475	4475	78
355	20240215	141900	698659415	4475	4475	4475	4475	0
356	20240215	141800	698659415	4475	4475	4475	4475	1
357	20240215	141700	698654940	4475	4475	4475	4475	0
358	20240215	141600	698654940	4475	4490	4490	4475	13
359	20240215	141500	698596585	4490	4460	4490	4460	2858
360	20240215	141400	685787170	4465	4465	4465	4465	4224
361	20240215	141300	666927010	4455	4465	4465	4455	7315
362	20240215	141200	634287040	4465	4465	4465	4465	0
363	20240215	141100	634287040	4465	4465	4465	4465	1
364	20240215	141000	634282575	4465	4465	4465	4465	0
365	20240215	140900	634282575	4465	4465	4465	4465	1
366	20240215	140800	634278110	4465	4465	4465	4465	1200
367	20240215	140700	628920110	4465	4465	4465	4465	1
368	20240215	140600	628915645	4465	4465	4465	4465	3801
369	20240215	140500	611944180	4465	4465	4465	4465	0
370	20240215	140400	611944180	4465	4465	4465	4465	1
371	20240215	140300	611939715	4465	4465	4465	4465	0
372	20240215	140200	611939715	4465	4470	4470	4465	145
373	20240215	140100	611291570	4470	4470	4470	4470	402
374	20240215	140000	609494630	4465	4465	4465	4465	1
375	20240215	135900	609490165	4465	4465	4465	4465	323
376	20240215	135800	608047970	4470	4470	4470	4460	4354
377	20240215	135700	588598010	4470	4470	4470	4470	201
378	20240215	135600	587699540	4465	4465	4465	4465	0
379	20240215	135500	587699540	4465	4465	4465	4465	1
380	20240215	135400	587695075	4470	4470	4470	4470	591
381	20240215	135300	585053305	4470	4470	4470	4470	1
382	20240215	135200	585048835	4470	4470	4470	4470	0
383	20240215	135100	585048835	4470	4470	4470	4470	1
384	20240215	135000	585044365	4470	4470	4470	4470	0
385	20240215	134900	585044365	4470	4470	4470	4470	1
386	20240215	134800	585039895	4470	4470	4470	4470	1
387	20240215	134700	585035425	4490	4470	4490	4470	632
388	20240215	134600	582200100	4475	4470	4475	4470	51
389	20240215	134500	581971880	4470	4470	4470	4470	0
390	20240215	134400	581971880	4470	4470	4470	4470	1
391	20240215	134300	581967410	4470	4470	4470	4470	0
392	20240215	134200	581967410	4470	4470	4470	4470	1
393	20240215	134100	581962940	4485	4475	4485	4475	200
394	20240215	134000	581067520	4465	4465	4465	4465	6
395	20240215	133900	581040730	4465	4465	4465	4465	1
396	20240215	133800	581036265	4470	4470	4470	4470	0
397	20240215	133700	581036265	4470	4465	4470	4465	1239
398	20240215	133600	575497940	4465	4465	4465	4465	0
399	20240215	133500	575497940	4465	4465	4465	4465	1
400	20240215	133400	575493475	4465	4465	4465	4465	0
401	20240215	133300	575493475	4465	4465	4465	4465	1
402	20240215	133200	575489010	4465	4465	4465	4465	0
403	20240215	133100	575489010	4465	4465	4465	4465	1
404	20240215	133000	575484545	4465	4465	4465	4465	1
405	20240215	132900	575480080	4465	4470	4470	4465	259
406	20240215	132800	574323565	4465	4465	4465	4465	1
407	20240215	132700	574319100	4470	4470	4470	4470	201
408	20240215	132600	573420630	4465	4465	4465	4465	21
409	20240215	132500	573326865	4465	4465	4465	4465	0
410	20240215	132400	573326865	4465	4465	4465	4465	1
411	20240215	132300	573322400	4465	4465	4465	4465	0
412	20240215	132200	573322400	4465	4465	4465	4465	1
413	20240215	132100	573317935	4470	4470	4470	4470	10
414	20240215	132000	573273235	4465	4465	4465	4465	1
415	20240215	131900	573268770	4465	4465	4465	4465	1
416	20240215	131800	573264305	4475	4475	4475	4475	47
417	20240215	131700	573053980	4465	4460	4465	4460	21
418	20240215	131600	572960315	4475	4475	4475	4475	5
419	20240215	131500	572937940	4460	4465	4465	4460	1460
420	20240215	131400	566419045	4465	4465	4465	4465	0
421	20240215	131300	566419045	4465	4465	4465	4465	1
422	20240215	131200	566414580	4470	4470	4470	4470	320
423	20240215	131100	564984180	4470	4470	4470	4470	1
424	20240215	131000	564979710	4470	4470	4470	4470	1
425	20240215	130900	564975240	4475	4475	4475	4475	1
426	20240215	130800	564970765	4475	4475	4475	4470	7
427	20240215	130700	564939445	4470	4470	4470	4470	1
428	20240215	130600	564934975	4470	4470	4470	4470	1
429	20240215	130500	564930505	4470	4470	4470	4470	1
430	20240215	130400	564926035	4470	4470	4470	4470	1
431	20240215	130300	564921565	4485	4485	4485	4485	0
432	20240215	130200	564921565	4485	4470	4485	4470	251
433	20240215	130100	563796480	4470	4470	4470	4470	1
434	20240215	130000	563792010	4470	4470	4470	4470	0
435	20240215	125900	563792010	4470	4470	4470	4470	21
436	20240215	125800	563698140	4470	4470	4470	4470	87
437	20240215	125700	563309250	4465	4465	4465	4465	1
438	20240215	125600	563304785	4465	4465	4465	4465	0
439	20240215	125500	563304785	4465	4465	4465	4465	1
440	20240215	125400	563300320	4465	4465	4465	4465	8
441	20240215	125300	563264600	4465	4465	4465	4465	1
442	20240215	125200	563260135	4465	4465	4465	4465	1
443	20240215	125100	563255670	4465	4465	4465	4465	0
444	20240215	125000	563255670	4465	4465	4465	4465	2
445	20240215	124900	563246740	4465	4465	4465	4465	66
446	20240215	124800	562952050	4465	4465	4465	4465	1
447	20240215	124700	562947585	4465	4465	4465	4465	0
448	20240215	124600	562947585	4465	4465	4465	4465	1
449	20240215	124500	562943120	4475	4475	4475	4465	515
450	20240215	124400	560643625	4465	4475	4475	4465	2
451	20240215	124300	560634685	4465	4465	4465	4465	1151
452	20240215	124200	555495470	4465	4465	4465	4465	0
453	20240215	124100	555495470	4465	4465	4465	4465	1
454	20240215	124000	555491005	4465	4465	4465	4465	0
455	20240215	123900	555491005	4465	4465	4465	4465	41
456	20240215	123800	555307940	4460	4460	4460	4460	0
457	20240215	123700	555307940	4460	4460	4460	4460	1
458	20240215	123600	555303480	4470	4470	4470	4470	0
459	20240215	123500	555303480	4470	4470	4470	4460	1951
460	20240215	123400	546582520	4460	4460	4460	4460	541
461	20240215	123300	544169660	4470	4470	4470	4470	0
462	20240215	123200	544169660	4470	4465	4470	4465	21
463	20240215	123100	544075885	4470	4470	4470	4470	1
464	20240215	123000	544071415	4465	4465	4465	4465	1
465	20240215	122900	544066950	4470	4470	4470	4470	0
466	20240215	122800	544066950	4470	4460	4470	4460	133
467	20240215	122700	543473760	4460	4460	4460	4460	5
468	20240215	122600	543451460	4460	4460	4460	4460	1
469	20240215	122500	543447000	4465	4465	4465	4465	1241
470	20240215	122400	537905935	4465	4465	4465	4465	685
471	20240215	122300	534847410	4470	4465	4470	4465	6
472	20240215	122200	534820595	4470	4475	4475	4470	1150
473	20240215	122100	529680090	4470	4470	4470	4470	1
474	20240215	122000	529675620	4470	4470	4470	4470	23
475	20240215	121900	529572810	4470	4470	4470	4470	1
476	20240215	121800	529568340	4470	4470	4470	4470	0
477	20240215	121700	529568340	4470	4475	4475	4470	9
478	20240215	121600	529528070	4470	4470	4470	4470	13
479	20240215	121500	529469960	4465	4465	4465	4465	0
480	20240215	121400	529469960	4465	4465	4465	4465	1
481	20240215	121300	529465495	4465	4465	4465	4465	0
482	20240215	121200	529465495	4465	4460	4465	4460	386
483	20240215	121100	527742010	4460	4460	4460	4460	10
484	20240215	121000	527697410	4460	4460	4460	4460	1
485	20240215	120900	527692950	4460	4460	4460	4460	0
486	20240215	120800	527692950	4460	4460	4460	4460	1
487	20240215	120700	527688490	4465	4465	4465	4465	107
488	20240215	120600	527210735	4465	4465	4465	4465	70
489	20240215	120500	526898185	4465	4475	4475	4465	11
490	20240215	120400	526848970	4475	4475	4475	4475	253
491	20240215	120300	525716795	4465	4465	4465	4465	1
492	20240215	120200	525712330	4465	4465	4465	4465	0
493	20240215	120100	525712330	4465	4465	4465	4465	81
494	20240215	120000	525350665	4460	4460	4460	4460	0
495	20240215	115900	525350665	4460	4460	4460	4460	1
496	20240215	115800	525346205	4465	4465	4475	4465	260
497	20240215	115700	524184685	4460	4460	4460	4460	6
498	20240215	115600	524157925	4460	4460	4460	4460	9
499	20240215	115500	524117785	4460	4455	4460	4455	1804
500	20240215	115400	516077550	4455	4455	4455	4455	1
501	20240215	115300	516073095	4455	4455	4455	4455	0
502	20240215	115200	516073095	4455	4455	4455	4455	1
503	20240215	115100	516068640	4455	4455	4455	4455	3
504	20240215	115000	516055275	4455	4455	4455	4455	1
505	20240215	114900	516050820	4455	4455	4455	4455	10
506	20240215	114800	516006270	4455	4460	4460	4455	2
507	20240215	114700	515997355	4460	4460	4460	4460	2
508	20240215	114600	515988435	4460	4460	4460	4460	150
509	20240215	114500	515319435	4460	4460	4470	4460	37
510	20240215	114400	515154165	4460	4460	4460	4460	0
511	20240215	114300	515154165	4460	4460	4460	4460	1
512	20240215	114200	515149705	4460	4460	4460	4460	1
513	20240215	114100	515145245	4460	4460	4460	4460	1
514	20240215	114000	515140785	4460	4460	4460	4460	0
515	20240215	113900	515140785	4460	4460	4460	4455	1060
516	20240215	113800	510415435	4460	4460	4460	4460	182
517	20240215	113700	509603715	4475	4475	4475	4475	31
518	20240215	113600	509464990	4475	4460	4475	4460	41
519	20240215	113500	509281530	4455	4455	4455	4455	140
520	20240215	113400	508657830	4455	4455	4455	4455	1
521	20240215	113300	508653375	4455	4455	4455	4455	0
522	20240215	113200	508653375	4455	4455	4455	4455	1
523	20240215	113100	508648920	4455	4455	4455	4455	1
524	20240215	113000	508644465	4455	4480	4480	4455	503
525	20240215	112900	506391430	4455	4455	4455	4455	1
526	20240215	112800	506386975	4455	4455	4455	4455	304
527	20240215	112700	505032655	4455	4455	4455	4455	1
528	20240215	112600	505028200	4475	4475	4475	4475	0
529	20240215	112500	505028200	4475	4470	4475	4470	644
530	20240215	112400	502146325	4470	4470	4470	4470	20
531	20240215	112300	502056925	4470	4470	4470	4470	1
532	20240215	112200	502052455	4470	4470	4470	4470	0
533	20240215	112100	502052455	4470	4475	4475	4470	2
534	20240215	112000	502043510	4475	4475	4475	4470	389
535	20240215	111900	500302740	4475	4475	4475	4475	1
536	20240215	111800	500298265	4475	4455	4475	4455	4
537	20240215	111700	500280385	4470	4470	4470	4470	0
538	20240215	111600	500280385	4470	4470	4470	4450	3090
539	20240215	111500	486468105	4470	4470	4470	4470	1
540	20240215	111400	486463635	4450	4450	4450	4450	1
541	20240215	111300	486459185	4445	4445	4445	4445	0
542	20240215	111200	486459185	4445	4445	4445	4445	1
543	20240215	111100	486454740	4470	4445	4470	4445	2
544	20240215	111000	486445825	4445	4445	4445	4445	0
545	20240215	110900	486445825	4445	4450	4450	4445	1934
546	20240215	110800	477848195	4450	4455	4455	4445	1558
547	20240215	110700	470917665	4455	4455	4455	4455	601
548	20240215	110600	468240210	4455	4455	4455	4455	1000
549	20240215	110500	463785210	4455	4460	4460	4455	608
550	20240215	110400	461073535	4460	4465	4465	4460	1000
551	20240215	110300	456613345	4465	4465	4465	4465	1
552	20240215	110200	456608880	4460	4460	4460	4460	1
553	20240215	110100	456604420	4460	4460	4460	4460	509
554	20240215	110000	454334280	4460	4460	4475	4460	403
555	20240215	105900	452536885	4460	4480	4480	4460	221
556	20240215	105800	451550810	4460	4460	4460	4460	26
557	20240215	105700	451434850	4465	4460	4465	4460	1384
558	20240215	105600	445261710	4460	4460	4460	4460	1
559	20240215	105500	445257250	4460	4460	4460	4460	50
560	20240215	105400	445034250	4455	4460	4480	4455	1326
561	20240215	105300	439120275	4460	4460	4460	4460	1
562	20240215	105200	439115815	4480	4460	4480	4460	4
563	20240215	105100	439097935	4460	4460	4460	4460	1
564	20240215	105000	439093475	4460	4460	4460	4460	0
565	20240215	104900	439093475	4460	4480	4480	4460	282
566	20240215	104800	437830135	4460	4460	4460	4460	3
567	20240215	104700	437816755	4460	4465	4485	4460	601
568	20240215	104600	435125885	4455	4455	4455	4455	500
569	20240215	104500	432898385	4450	4450	4450	4450	81
570	20240215	104400	432537935	4450	4450	4450	4450	1
571	20240215	104300	432533485	4450	4455	4460	4450	1594
572	20240215	104200	425437005	4455	4455	4455	4455	891
573	20240215	104100	421467600	4460	4460	4460	4460	17
574	20240215	104000	421391780	4465	4465	4465	4465	61
575	20240215	103900	421119415	4475	4475	4475	4475	0
576	20240215	103800	421119415	4475	4470	4475	4465	9
577	20240215	103700	421079175	4470	4470	4470	4470	22
578	20240215	103600	420980835	4470	4475	4475	4470	23
579	20240215	103500	420877915	4475	4475	4475	4475	1200
580	20240215	103400	415507915	4455	4455	4455	4455	1
581	20240215	103300	415503460	4455	4465	4465	4455	4002
582	20240215	103200	397649255	4470	4470	4470	4470	15
583	20240215	103100	397582205	4470	4465	4470	4465	86
584	20240215	103000	397197790	4470	4465	4470	4465	115
585	20240215	102900	396684065	4475	4465	4475	4465	3
586	20240215	102800	396670650	4475	4465	4475	4465	2001
587	20240215	102700	387736175	4465	4465	4465	4465	1
588	20240215	102600	387731710	4475	4470	4475	4470	169
589	20240215	102500	386976255	4460	4460	4460	4460	1
590	20240215	102400	386971795	4460	4460	4460	4460	1
591	20240215	102300	386967335	4470	4470	4470	4470	1161
592	20240215	102200	381777665	4470	4460	4470	4455	1577
593	20240215	102100	374744130	4455	4455	4455	4455	0
594	20240215	102000	374744130	4455	4455	4460	4455	113
595	20240215	101900	374240710	4455	4455	4455	4455	0
596	20240215	101800	374240710	4455	4460	4460	4455	1073
597	20240215	101700	369458195	4460	4460	4460	4460	0
598	20240215	101600	369458195	4460	4470	4470	4460	76
599	20240215	101500	369119190	4460	4460	4460	4460	1
600	20240215	101400	369114730	4470	4470	4470	4470	200
601	20240215	101300	368220730	4470	4470	4470	4455	17
602	20240215	101200	368144755	4455	4465	4465	4455	1972
603	20240215	101100	359353975	4465	4470	4470	4465	301
604	20240215	101000	358008510	4470	4470	4470	4470	1
605	20240215	100900	358004040	4465	4465	4465	4465	1
606	20240215	100800	357999575	4460	4460	4460	4460	0
607	20240215	100700	357999575	4460	4460	4460	4460	24
608	20240215	100600	357892535	4460	4460	4460	4460	1
609	20240215	100500	357888075	4460	4465	4470	4460	490
610	20240215	100400	355700380	4465	4455	4465	4455	2113
611	20240215	100300	346276065	4460	4460	4460	4455	688
612	20240215	100200	343208345	4455	4465	4465	4455	53
613	20240215	100100	342971835	4460	4465	4465	4460	166
614	20240215	100000	342231245	4465	4460	4465	4460	354
615	20240215	095900	340652395	4460	4460	4460	4460	1
616	20240215	095800	340647935	4460	4465	4465	4460	533
617	20240215	095700	338268105	4465	4460	4465	4460	13
618	20240215	095600	338210065	4465	4465	4465	4465	1
619	20240215	095500	338205600	4460	4455	4460	4450	1941
620	20240215	095400	329567655	4455	4475	4475	4455	275
621	20240215	095300	328342330	4475	4455	4475	4450	1425
622	20240215	095200	321998500	4455	4455	4475	4455	676
623	20240215	095100	318986800	4460	4490	4490	4460	7975
624	20240215	095000	283317430	4490	4490	4490	4490	16
625	20240215	094900	283245590	4490	4490	4490	4490	1
626	20240215	094800	283241100	4490	4490	4490	4490	21
627	20240215	094700	283146810	4480	4480	4480	4480	0
628	20240215	094600	283146810	4480	4480	4480	4480	1
629	20240215	094500	283142330	4500	4480	4500	4475	1130
630	20240215	094400	278074945	4480	4495	4495	4480	7256
631	20240215	094300	245512970	4490	4495	4495	4490	801
632	20240215	094200	241912580	4495	4495	4495	4495	430
633	20240215	094100	239979730	4495	4500	4505	4495	2725
634	20240215	094000	227722045	4500	4500	4500	4500	11
635	20240215	093900	227672545	4500	4505	4505	4500	3201
636	20240215	093800	213261890	4510	4520	4520	4510	504
637	20240215	093700	210988800	4510	4515	4515	4510	151
638	20240215	093600	210307785	4510	4510	4520	4510	455
639	20240215	093500	208255615	4510	4510	4510	4510	101
640	20240215	093400	207800105	4510	4510	4510	4510	1346
641	20240215	093300	201729645	4510	4510	4510	4510	23
642	20240215	093200	201625915	4520	4520	4520	4520	12
643	20240215	093100	201571675	4510	4505	4520	4505	1143
644	20240215	093000	196422215	4500	4505	4505	4500	2893
645	20240215	092900	183389720	4510	4510	4510	4510	14
646	20240215	092800	183326580	4510	4510	4510	4510	408
647	20240215	092700	181486500	4520	4520	4520	4520	68
648	20240215	092600	181179140	4525	4510	4525	4510	33
649	20240215	092500	181030010	4510	4510	4510	4510	0
650	20240215	092400	181030010	4510	4510	4510	4510	301
651	20240215	092300	179672500	4510	4510	4510	4510	2
652	20240215	092200	179663480	4510	4520	4525	4510	919
653	20240215	092100	175511140	4520	4500	4530	4500	4108
654	20240215	092000	156955735	4510	4490	4510	4490	316
655	20240215	091900	155535200	4490	4490	4495	4490	397
656	20240215	091800	153752665	4490	4490	4510	4490	5978
657	20240215	091700	126907465	4490	4510	4510	4490	1345
658	20240215	091600	120865955	4520	4510	4520	4510	211
659	20240215	091500	119912335	4510	4510	4520	4490	601
660	20240215	091400	117203155	4510	4500	4515	4495	6622
661	20240215	091300	87349230	4495	4500	4510	4495	1483
662	20240215	091200	80673365	4500	4505	4505	4500	527
663	20240215	091100	78300130	4500	4505	4505	4500	626
664	20240215	091000	75480105	4505	4505	4505	4505	382
665	20240215	090900	73759195	4515	4500	4515	4500	38
666	20240215	090800	73587970	4500	4500	4520	4485	3769
667	20240215	090700	56649430	4500	4515	4515	4500	6040
668	20240215	090600	29452755	4515	4525	4525	4515	259
669	20240215	090500	28282280	4525	4530	4530	4515	549
670	20240215	090400	25802760	4540	4520	4540	4520	752
671	20240215	090300	22398780	4520	4515	4540	4515	1223
672	20240215	090200	16851560	4520	4530	4530	4515	1174
673	20240215	090100	11544195	4530	4530	4535	4530	386
674	20240215	090000	9795025	4535	4560	4560	4535	2149