KissMeData/101240/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200400	115490865	4995	4995	4995	4995	349
3	20240215	200300	115490865	4995	4995	4995	4995	0
4	20240215	200200	115490865	4995	4995	4995	4995	0
5	20240215	200100	115490865	4995	4995	4995	4995	0
6	20240215	200000	115490865	4995	4995	4995	4995	0
7	20240215	195900	115490865	4995	4995	4995	4995	0
8	20240215	195800	115490865	4995	4995	4995	4995	0
9	20240215	195700	115490865	4995	4995	4995	4995	0
10	20240215	195600	115490865	4995	4995	4995	4995	0
11	20240215	195500	115490865	4995	4995	4995	4995	0
12	20240215	195400	115490865	4995	4995	4995	4995	0
13	20240215	195300	115490865	4995	4995	4995	4995	0
14	20240215	195200	115490865	4995	4995	4995	4995	0
15	20240215	195100	115490865	4995	4995	4995	4995	0
16	20240215	195000	115490865	4995	4995	4995	4995	0
17	20240215	194900	115490865	4995	4995	4995	4995	0
18	20240215	194800	115490865	4995	4995	4995	4995	0
19	20240215	194700	115490865	4995	4995	4995	4995	0
20	20240215	194600	115490865	4995	4995	4995	4995	0
21	20240215	194500	115490865	4995	4995	4995	4995	0
22	20240215	194400	115490865	4995	4995	4995	4995	0
23	20240215	194300	115490865	4995	4995	4995	4995	0
24	20240215	194200	115490865	4995	4995	4995	4995	0
25	20240215	194100	115490865	4995	4995	4995	4995	0
26	20240215	194000	115490865	4995	4995	4995	4995	0
27	20240215	193900	115490865	4995	4995	4995	4995	0
28	20240215	193800	115490865	4995	4995	4995	4995	0
29	20240215	193700	115490865	4995	4995	4995	4995	0
30	20240215	193600	115490865	4995	4995	4995	4995	0
31	20240215	193500	115490865	4995	4995	4995	4995	0
32	20240215	193400	115490865	4995	4995	4995	4995	349
33	20240215	193300	115490865	4995	4995	4995	4995	0
34	20240215	193200	115490865	4995	4995	4995	4995	0
35	20240215	193100	115490865	4995	4995	4995	4995	0
36	20240215	193000	115490865	4995	4995	4995	4995	0
37	20240215	192900	115490865	4995	4995	4995	4995	0
38	20240215	192800	115490865	4995	4995	4995	4995	0
39	20240215	192700	115490865	4995	4995	4995	4995	0
40	20240215	192600	115490865	4995	4995	4995	4995	0
41	20240215	192500	115490865	4995	4995	4995	4995	0
42	20240215	192400	115490865	4995	4995	4995	4995	0
43	20240215	192300	115490865	4995	4995	4995	4995	0
44	20240215	192200	115490865	4995	4995	4995	4995	0
45	20240215	192100	115490865	4995	4995	4995	4995	0
46	20240215	192000	115490865	4995	4995	4995	4995	0
47	20240215	191900	115490865	4995	4995	4995	4995	0
48	20240215	191800	115490865	4995	4995	4995	4995	0
49	20240215	191700	115490865	4995	4995	4995	4995	0
50	20240215	191600	115490865	4995	4995	4995	4995	0
51	20240215	191500	115490865	4995	4995	4995	4995	0
52	20240215	191400	115490865	4995	4995	4995	4995	0
53	20240215	191300	115490865	4995	4995	4995	4995	0
54	20240215	191200	115490865	4995	4995	4995	4995	0
55	20240215	191100	115490865	4995	4995	4995	4995	0
56	20240215	191000	115490865	4995	4995	4995	4995	0
57	20240215	190900	115490865	4995	4995	4995	4995	0
58	20240215	190800	115490865	4995	4995	4995	4995	0
59	20240215	190700	115490865	4995	4995	4995	4995	0
60	20240215	190600	115490865	4995	4995	4995	4995	0
61	20240215	190500	115490865	4995	4995	4995	4995	0
62	20240215	190400	115490865	4995	4995	4995	4995	349
63	20240215	190300	115490865	4995	4995	4995	4995	0
64	20240215	190200	115490865	4995	4995	4995	4995	0
65	20240215	190100	115490865	4995	4995	4995	4995	0
66	20240215	190000	115490865	4995	4995	4995	4995	0
67	20240215	185900	115490865	4995	4995	4995	4995	0
68	20240215	185800	115490865	4995	4995	4995	4995	0
69	20240215	185700	115490865	4995	4995	4995	4995	0
70	20240215	185600	115490865	4995	4995	4995	4995	0
71	20240215	185500	115490865	4995	4995	4995	4995	0
72	20240215	185400	115490865	4995	4995	4995	4995	0
73	20240215	185300	115490865	4995	4995	4995	4995	0
74	20240215	185200	115490865	4995	4995	4995	4995	0
75	20240215	185100	115490865	4995	4995	4995	4995	0
76	20240215	185000	115490865	4995	4995	4995	4995	0
77	20240215	184900	115490865	4995	4995	4995	4995	0
78	20240215	184800	115490865	4995	4995	4995	4995	0
79	20240215	184700	115490865	4995	4995	4995	4995	0
80	20240215	184600	115490865	4995	4995	4995	4995	0
81	20240215	184500	115490865	4995	4995	4995	4995	0
82	20240215	184400	115490865	4995	4995	4995	4995	0
83	20240215	184300	115490865	4995	4995	4995	4995	0
84	20240215	184200	115490865	4995	4995	4995	4995	0
85	20240215	184100	115490865	4995	4995	4995	4995	0
86	20240215	184000	115490865	4995	4995	4995	4995	0
87	20240215	183900	115490865	4995	4995	4995	4995	0
88	20240215	183800	115490865	4995	4995	4995	4995	0
89	20240215	183700	115490865	4995	4995	4995	4995	0
90	20240215	183600	115490865	4995	4995	4995	4995	0
91	20240215	183500	115490865	4995	4995	4995	4995	0
92	20240215	183400	115490865	4995	4995	4995	4995	349
93	20240215	183300	115490865	4995	4995	4995	4995	0
94	20240215	183200	115490865	4995	4995	4995	4995	0
95	20240215	183100	115490865	4995	4995	4995	4995	0
96	20240215	183000	115490865	4995	4995	4995	4995	0
97	20240215	182900	115490865	4995	4995	4995	4995	0
98	20240215	182800	115490865	4995	4995	4995	4995	0
99	20240215	182700	115490865	4995	4995	4995	4995	0
100	20240215	182600	115490865	4995	4995	4995	4995	0
101	20240215	182500	115490865	4995	4995	4995	4995	0
102	20240215	182400	115490865	4995	4995	4995	4995	0
103	20240215	182300	115490865	4995	4995	4995	4995	0
104	20240215	182200	115490865	4995	4995	4995	4995	0
105	20240215	182100	115490865	4995	4995	4995	4995	0
106	20240215	182000	115490865	4995	4995	4995	4995	0
107	20240215	181900	115490865	4995	4995	4995	4995	0
108	20240215	181800	115490865	4995	4995	4995	4995	0
109	20240215	181700	115490865	4995	4995	4995	4995	0
110	20240215	181600	115490865	4995	4995	4995	4995	0
111	20240215	181500	115490865	4995	4995	4995	4995	0
112	20240215	181400	115490865	4995	4995	4995	4995	0
113	20240215	181300	115490865	4995	4995	4995	4995	0
114	20240215	181200	115490865	4995	4995	4995	4995	0
115	20240215	181100	115490865	4995	4995	4995	4995	0
116	20240215	181000	115490865	4995	4995	4995	4995	0
117	20240215	180900	115490865	4995	4995	4995	4995	0
118	20240215	180800	115490865	4995	4995	4995	4995	0
119	20240215	180700	115490865	4995	4995	4995	4995	0
120	20240215	180600	115490865	4995	4995	4995	4995	0
121	20240215	180500	115490865	4995	4995	4995	4995	0
122	20240215	180400	115490865	4995	4995	4995	4995	349
123	20240215	180300	115490865	4995	4995	4995	4995	0
124	20240215	180200	115490865	4995	4995	4995	4995	0
125	20240215	180100	115490865	4995	4995	4995	4995	0
126	20240215	180000	115490865	4995	4995	4995	4995	0
127	20240215	175900	115490865	4995	4995	4995	4995	0
128	20240215	175800	115490865	4995	4995	4995	4995	0
129	20240215	175700	115490865	4995	4995	4995	4995	0
130	20240215	175600	115490865	4995	4995	4995	4995	0
131	20240215	175500	115490865	4995	4995	4995	4995	0
132	20240215	175400	115490865	4995	4995	4995	4995	0
133	20240215	175300	115490865	4995	4995	4995	4995	0
134	20240215	175200	115490865	4995	4995	4995	4995	0
135	20240215	175100	115490865	4995	4995	4995	4995	0
136	20240215	175000	115490865	4995	4995	4995	4995	0
137	20240215	174900	115490865	4995	4995	4995	4995	0
138	20240215	174800	115490865	4995	4995	4995	4995	0
139	20240215	174700	115490865	4995	4995	4995	4995	0
140	20240215	174600	115490865	4995	4995	4995	4995	0
141	20240215	174500	115490865	4995	4995	4995	4995	0
142	20240215	174400	115490865	4995	4995	4995	4995	0
143	20240215	174300	115490865	4995	4995	4995	4995	0
144	20240215	174200	115490865	4995	4995	4995	4995	0
145	20240215	174100	115490865	4995	4995	4995	4995	0
146	20240215	174000	115490865	4995	4995	4995	4995	0
147	20240215	173900	115490865	4995	4995	4995	4995	0
148	20240215	173800	115490865	4995	4995	4995	4995	0
149	20240215	173700	115490865	4995	4995	4995	4995	0
150	20240215	173600	115490865	4995	4995	4995	4995	0
151	20240215	173500	115490865	4995	4995	4995	4995	0
152	20240215	173400	115490865	4995	4995	4995	4995	349
153	20240215	173300	115490865	4995	4995	4995	4995	0
154	20240215	173200	115490865	4995	4995	4995	4995	0
155	20240215	173100	115490865	4995	4995	4995	4995	0
156	20240215	173000	115490865	4995	4995	4995	4995	0
157	20240215	172900	115490865	4995	4995	4995	4995	0
158	20240215	172800	115490865	4995	4995	4995	4995	0
159	20240215	172700	115490865	4995	4995	4995	4995	0
160	20240215	172600	115490865	4995	4995	4995	4995	0
161	20240215	172500	115490865	4995	4995	4995	4995	0
162	20240215	172400	115490865	4995	4995	4995	4995	0
163	20240215	172300	115490865	4995	4995	4995	4995	0
164	20240215	172200	115490865	4995	4995	4995	4995	0
165	20240215	172100	115490865	4995	4995	4995	4995	0
166	20240215	172000	115490865	4995	4995	4995	4995	0
167	20240215	171900	115490865	4995	4995	4995	4995	0
168	20240215	171800	115490865	4995	4995	4995	4995	0
169	20240215	171700	115490865	4995	4995	4995	4995	0
170	20240215	171600	115490865	4995	4995	4995	4995	0
171	20240215	171500	115490865	4995	4995	4995	4995	0
172	20240215	171400	115490865	4995	4995	4995	4995	0
173	20240215	171300	115490865	4995	4995	4995	4995	0
174	20240215	171200	115490865	4995	4995	4995	4995	0
175	20240215	171100	115490865	4995	4995	4995	4995	0
176	20240215	171000	115490865	4995	4995	4995	4995	0
177	20240215	170900	115490865	4995	4995	4995	4995	0
178	20240215	170800	115490865	4995	4995	4995	4995	0
179	20240215	170700	115490865	4995	4995	4995	4995	0
180	20240215	170600	115490865	4995	4995	4995	4995	0
181	20240215	170500	115490865	4995	4995	4995	4995	0
182	20240215	170400	115490865	4995	4995	4995	4995	349
183	20240215	170300	115490865	4995	4995	4995	4995	0
184	20240215	170200	115490865	4995	4995	4995	4995	0
185	20240215	170100	115490865	4995	4995	4995	4995	0
186	20240215	170000	115490865	4995	4995	4995	4995	0
187	20240215	165900	115490865	4995	4995	4995	4995	0
188	20240215	165800	115490865	4995	4995	4995	4995	0
189	20240215	165700	115490865	4995	4995	4995	4995	0
190	20240215	165600	115490865	4995	4995	4995	4995	0
191	20240215	165500	115490865	4995	4995	4995	4995	0
192	20240215	165400	115490865	4995	4995	4995	4995	0
193	20240215	165300	115490865	4995	4995	4995	4995	0
194	20240215	165200	115490865	4995	4995	4995	4995	0
195	20240215	165100	115490865	4995	4995	4995	4995	0
196	20240215	165000	115490865	4995	4995	4995	4995	0
197	20240215	164900	115490865	4995	4995	4995	4995	0
198	20240215	164800	115490865	4995	4995	4995	4995	0
199	20240215	164700	115490865	4995	4995	4995	4995	0
200	20240215	164600	115490865	4995	4995	4995	4995	0
201	20240215	164500	115490865	4995	4995	4995	4995	0
202	20240215	164400	115490865	4995	4995	4995	4995	0
203	20240215	164300	115490865	4995	4995	4995	4995	0
204	20240215	164200	115490865	4995	4995	4995	4995	0
205	20240215	164100	115490865	4995	4995	4995	4995	0
206	20240215	164000	115490865	4995	4995	4995	4995	0
207	20240215	163900	115490865	4995	4995	4995	4995	0
208	20240215	163800	115490865	4995	4995	4995	4995	0
209	20240215	163700	115490865	4995	4995	4995	4995	0
210	20240215	163600	115490865	4995	4995	4995	4995	0
211	20240215	163500	115490865	4995	4995	4995	4995	0
212	20240215	163400	115490865	4995	4995	4995	4995	349
213	20240215	163300	115490865	4995	4995	4995	4995	0
214	20240215	163200	115490865	4995	4995	4995	4995	0
215	20240215	163100	115490865	4995	4995	4995	4995	0
216	20240215	163000	115490865	4995	4995	4995	4995	0
217	20240215	162900	115490865	4995	4995	4995	4995	0
218	20240215	162800	115490865	4995	4995	4995	4995	0
219	20240215	162700	115490865	4995	4995	4995	4995	0
220	20240215	162600	115490865	4995	4995	4995	4995	0
221	20240215	162500	115490865	4995	4995	4995	4995	0
222	20240215	162400	115490865	4995	4995	4995	4995	0
223	20240215	162300	115490865	4995	4995	4995	4995	0
224	20240215	162200	115490865	4995	4995	4995	4995	0
225	20240215	162100	115490865	4995	4995	4995	4995	0
226	20240215	162000	115490865	4995	4995	4995	4995	0
227	20240215	161900	115490865	4995	4995	4995	4995	0
228	20240215	161800	115490865	4995	4995	4995	4995	0
229	20240215	161700	115490865	4995	4995	4995	4995	0
230	20240215	161600	115490865	4995	4995	4995	4995	0
231	20240215	161500	115490865	4995	4995	4995	4995	0
232	20240215	161400	115490865	4995	4995	4995	4995	0
233	20240215	161300	115490865	4995	4995	4995	4995	0
234	20240215	161200	115490865	4995	4995	4995	4995	0
235	20240215	161100	115490865	4995	4995	4995	4995	0
236	20240215	161000	115490865	4995	4995	4995	4995	0
237	20240215	160900	115490865	4995	4995	4995	4995	0
238	20240215	160800	115490865	4995	4995	4995	4995	0
239	20240215	160700	115490865	4995	4995	4995	4995	0
240	20240215	160600	115490865	4995	4995	4995	4995	0
241	20240215	160500	115490865	4995	4995	4995	4995	0
242	20240215	160400	115490865	4995	4995	4995	4995	349
243	20240215	160300	115490865	4995	4995	4995	4995	0
244	20240215	160200	115490865	4995	4995	4995	4995	0
245	20240215	160100	115490865	4995	4995	4995	4995	0
246	20240215	160000	115490865	4995	4995	4995	4995	0
247	20240215	155900	115490865	4995	4995	4995	4995	0
248	20240215	155800	115490865	4995	4995	4995	4995	0
249	20240215	155700	115490865	4995	4995	4995	4995	0
250	20240215	155600	115490865	4995	4995	4995	4995	0
251	20240215	155500	115490865	4995	4995	4995	4995	0
252	20240215	155400	115490865	4995	4995	4995	4995	0
253	20240215	155300	115490865	4995	4995	4995	4995	0
254	20240215	155200	115490865	4995	4995	4995	4995	0
255	20240215	155100	115490865	4995	4995	4995	4995	0
256	20240215	155000	115490865	4995	4995	4995	4995	0
257	20240215	154900	115490865	4995	4995	4995	4995	0
258	20240215	154800	115490865	4995	4995	4995	4995	0
259	20240215	154700	115490865	4995	4995	4995	4995	0
260	20240215	154600	115490865	4995	4995	4995	4995	0
261	20240215	154500	115490865	4995	4995	4995	4995	0
262	20240215	154400	115490865	4995	4995	4995	4995	0
263	20240215	154300	115490865	4995	4995	4995	4995	0
264	20240215	154200	115490865	4995	4995	4995	4995	0
265	20240215	154100	115490865	4995	4995	4995	4995	0
266	20240215	154000	115490865	4995	4995	4995	4995	0
267	20240215	153900	115490865	4995	4995	4995	4995	0
268	20240215	153800	115490865	4995	4995	4995	4995	0
269	20240215	153700	115490865	4995	4995	4995	4995	0
270	20240215	153600	115490865	4995	4995	4995	4995	0
271	20240215	153500	115490865	4995	4995	4995	4995	0
272	20240215	153400	115490865	4995	4995	4995	4995	349
273	20240215	153300	115490865	4995	4995	4995	4995	0
274	20240215	153200	115490865	4995	4995	4995	4995	0
275	20240215	153100	115490865	4995	4995	4995	4995	0
276	20240215	153000	115490865	4995	4995	4995	4995	349
277	20240215	152900	113747610	4970	4970	4970	4970	0
278	20240215	152800	113747610	4970	4970	4970	4970	0
279	20240215	152700	113747610	4970	4970	4970	4970	0
280	20240215	152600	113747610	4970	4970	4970	4970	0
281	20240215	152500	113747610	4970	4970	4970	4970	0
282	20240215	152400	113747610	4970	4970	4970	4970	0
283	20240215	152300	113747610	4970	4970	4970	4970	0
284	20240215	152200	113747610	4970	4970	4970	4970	0
285	20240215	152100	113747610	4970	4970	4970	4970	0
286	20240215	152000	113747610	4970	4970	4970	4970	0
287	20240215	151900	113747610	4970	4970	4970	4970	11
288	20240215	151800	113692940	4965	4965	4965	4965	100
289	20240215	151700	113196440	4965	4965	4965	4965	0
290	20240215	151600	113196440	4965	4965	4965	4965	0
291	20240215	151500	113196440	4965	4965	4965	4965	0
292	20240215	151400	113196440	4965	4965	4965	4965	0
293	20240215	151300	113196440	4965	4965	4965	4965	0
294	20240215	151200	113196440	4965	4965	4965	4965	104
295	20240215	151100	112680080	4970	4970	4970	4970	0
296	20240215	151000	112680080	4970	4970	4970	4970	0
297	20240215	150900	112680080	4970	4970	4970	4970	11
298	20240215	150800	112625410	4965	4965	4965	4965	0
299	20240215	150700	112625410	4965	4965	4965	4965	0
300	20240215	150600	112625410	4965	4965	4965	4965	0
301	20240215	150500	112625410	4965	4970	4970	4965	77
302	20240215	150400	112243050	4965	4965	4965	4965	0
303	20240215	150300	112243050	4965	4965	4965	4965	0
304	20240215	150200	112243050	4965	4965	4965	4965	97
305	20240215	150100	111761445	4985	4985	4985	4985	38
306	20240215	150000	111572015	4970	4970	4970	4970	4
307	20240215	145900	111552135	4970	4970	4970	4970	18
308	20240215	145800	111462675	4965	4965	4965	4965	0
309	20240215	145700	111462675	4965	4970	4970	4965	500
310	20240215	145600	108979500	4965	4970	4970	4965	534
311	20240215	145500	106328075	4970	4970	4970	4970	0
312	20240215	145400	106328075	4970	4970	4970	4970	7
313	20240215	145300	106293285	4970	4970	4970	4970	0
314	20240215	145200	106293285	4970	4970	4970	4970	0
315	20240215	145100	106293285	4970	4970	4970	4970	0
316	20240215	145000	106293285	4970	4970	4970	4970	0
317	20240215	144900	106293285	4970	4975	4975	4970	7
318	20240215	144800	106258485	4980	4980	4980	4980	1
319	20240215	144700	106253505	4965	4965	4965	4965	116
320	20240215	144600	105677565	4970	4970	4970	4970	11
321	20240215	144500	105622895	4970	4970	4970	4970	29
322	20240215	144400	105478765	4970	4970	4970	4970	2
323	20240215	144300	105468825	4965	4965	4965	4965	7
324	20240215	144200	105434070	4965	4965	4965	4965	1
325	20240215	144100	105429105	4970	4970	4970	4970	1
326	20240215	144000	105424135	4970	4970	4970	4970	0
327	20240215	143900	105424135	4970	4970	4970	4970	0
328	20240215	143800	105424135	4970	4965	4970	4965	31
329	20240215	143700	105270120	4965	4975	4975	4965	186
330	20240215	143600	104345680	4970	4970	4970	4970	0
331	20240215	143500	104345680	4970	4970	4970	4970	0
332	20240215	143400	104345680	4970	4970	4970	4970	0
333	20240215	143300	104345680	4970	4980	4980	4970	107
334	20240215	143200	103813380	4970	4980	4980	4970	356
335	20240215	143100	102041530	4985	4985	4985	4985	0
336	20240215	143000	102041530	4985	4985	4985	4985	30
337	20240215	142900	101891980	4985	4985	4985	4985	0
338	20240215	142800	101891980	4985	4985	4985	4985	36
339	20240215	142700	101712520	4980	4980	4980	4980	7
340	20240215	142600	101677660	4980	4980	4980	4980	0
341	20240215	142500	101677660	4980	4980	4980	4980	0
342	20240215	142400	101677660	4980	4980	4980	4980	0
343	20240215	142300	101677660	4980	4980	4980	4980	0
344	20240215	142200	101677660	4980	4975	4980	4975	123
345	20240215	142100	101065155	4980	4980	4980	4980	0
346	20240215	142000	101065155	4980	4980	4980	4980	0
347	20240215	141900	101065155	4980	4980	4980	4980	0
348	20240215	141800	101065155	4980	4980	4980	4980	110
349	20240215	141700	100517355	4980	4980	4980	4980	7
350	20240215	141600	100482495	4990	4990	4990	4990	10
351	20240215	141500	100432595	4985	4985	4985	4985	18
352	20240215	141400	100342865	4985	4985	4985	4985	100
353	20240215	141300	99844365	4985	4985	4985	4985	0
354	20240215	141200	99844365	4985	4985	4985	4985	0
355	20240215	141100	99844365	4985	4985	4985	4985	7
356	20240215	141000	99809470	4985	4985	4985	4985	0
357	20240215	140900	99809470	4985	4985	4985	4985	202
358	20240215	140800	98802500	4985	4985	4985	4985	6
359	20240215	140700	98772590	4990	4990	4990	4990	39
360	20240215	140600	98577980	4990	4995	4995	4990	18
361	20240215	140500	98488105	4985	4985	4985	4985	0
362	20240215	140400	98488105	4985	4985	4985	4985	0
363	20240215	140300	98488105	4985	4985	4985	4985	100
364	20240215	140200	97989605	4990	4995	4995	4990	142
365	20240215	140100	97280780	4995	4995	4995	4995	7
366	20240215	140000	97245815	5000	5000	5000	5000	0
367	20240215	135900	97245815	5000	5000	5000	5000	13
368	20240215	135800	97180815	5000	5000	5000	5000	66
369	20240215	135700	96850815	4995	4995	4995	4995	0
370	20240215	135600	96850815	4995	4995	4995	4995	0
371	20240215	135500	96850815	4995	4995	4995	4995	7
372	20240215	135400	96815850	4995	4995	4995	4995	0
373	20240215	135300	96815850	4995	4995	4995	4995	0
374	20240215	135200	96815850	4995	4995	4995	4995	0
375	20240215	135100	96815850	4995	4995	4995	4995	0
376	20240215	135000	96815850	4995	4995	4995	4995	7
377	20240215	134900	96780885	5000	5000	5000	5000	0
378	20240215	134800	96780885	5000	5010	5010	5000	62
379	20240215	134700	96470645	5020	5020	5020	5020	0
380	20240215	134600	96470645	5020	5020	5020	5020	9
381	20240215	134500	96425465	5010	5010	5010	5010	14
382	20240215	134400	96355325	5020	5020	5020	5020	1
383	20240215	134300	96350305	5010	5010	5010	5010	202
384	20240215	134200	95338285	4995	4995	4995	4995	0
385	20240215	134100	95338285	4995	4995	4995	4995	0
386	20240215	134000	95338285	4995	4995	4995	4995	0
387	20240215	133900	95338285	4995	4995	4995	4995	7
388	20240215	133800	95303320	5010	5000	5010	5000	39
389	20240215	133700	95108290	4995	4995	4995	4995	0
390	20240215	133600	95108290	4995	4995	4995	4995	0
391	20240215	133500	95108290	4995	4995	4995	4995	0
392	20240215	133400	95108290	4995	4995	4995	4995	7
393	20240215	133300	95073325	4995	4995	4995	4995	0
394	20240215	133200	95073325	4995	4995	4995	4995	0
395	20240215	133100	95073325	4995	4995	4995	4995	0
396	20240215	133000	95073325	4995	4995	4995	4995	0
397	20240215	132900	95073325	4995	4990	4995	4990	50
398	20240215	132800	94823610	4990	4990	4990	4990	50
399	20240215	132700	94574110	4995	4995	4995	4995	0
400	20240215	132600	94574110	4995	4995	4995	4995	0
401	20240215	132500	94574110	4995	4995	4995	4995	145
402	20240215	132400	93849835	4995	4995	4995	4995	0
403	20240215	132300	93849835	4995	4995	4995	4995	7
404	20240215	132200	93814870	4995	4995	4995	4995	0
405	20240215	132100	93814870	4995	4995	4995	4995	0
406	20240215	132000	93814870	4995	4995	4995	4995	0
407	20240215	131900	93814870	4995	4995	4995	4995	0
408	20240215	131800	93814870	4995	4995	4995	4995	7
409	20240215	131700	93779905	5020	5020	5020	5020	0
410	20240215	131600	93779905	5020	5020	5020	5020	20
411	20240215	131500	93679505	5020	5010	5020	5010	247
412	20240215	131400	92440075	4995	4995	4995	4995	0
413	20240215	131300	92440075	4995	4995	4995	4995	63
414	20240215	131200	92125390	4995	4995	4995	4995	0
415	20240215	131100	92125390	4995	4995	4995	4995	0
416	20240215	131000	92125390	4995	4995	4995	4995	0
417	20240215	130900	92125390	4995	5020	5020	4995	42
418	20240215	130800	91914600	4995	4995	4995	4995	0
419	20240215	130700	91914600	4995	5000	5000	4995	7
420	20240215	130600	91879610	5000	5000	5000	5000	6
421	20240215	130500	91849610	5000	5000	5000	5000	0
422	20240215	130400	91849610	5000	5000	5000	5000	0
423	20240215	130300	91849610	5000	5000	5000	5000	0
424	20240215	130200	91849610	5000	5000	5000	5000	7
425	20240215	130100	91814610	5020	5020	5020	5020	0
426	20240215	130000	91814610	5020	5020	5020	5020	0
427	20240215	125900	91814610	5020	5020	5020	5020	0
428	20240215	125800	91814610	5020	5020	5020	5020	1
429	20240215	125700	91809590	5000	5000	5000	5000	12
430	20240215	125600	91749590	5010	5010	5010	5010	20
431	20240215	125500	91649390	5010	5010	5010	5010	0
432	20240215	125400	91649390	5010	5010	5010	5010	0
433	20240215	125300	91649390	5010	5010	5010	5010	0
434	20240215	125200	91649390	5010	5010	5010	5010	0
435	20240215	125100	91649390	5010	5010	5010	5010	7
436	20240215	125000	91614320	5020	5020	5020	5020	0
437	20240215	124900	91614320	5020	5020	5020	5020	1
438	20240215	124800	91609300	5020	5020	5020	5020	1
439	20240215	124700	91604280	5000	5000	5000	5000	0
440	20240215	124600	91604280	5000	5000	5000	5000	7
441	20240215	124500	91569280	5000	5000	5000	5000	0
442	20240215	124400	91569280	5000	5000	5000	5000	0
443	20240215	124300	91569280	5000	5000	5000	5000	0
444	20240215	124200	91569280	5000	5000	5000	5000	0
445	20240215	124100	91569280	5000	5000	5000	5000	7
446	20240215	124000	91534280	5040	5040	5040	5040	0
447	20240215	123900	91534280	5040	5040	5040	5040	100
448	20240215	123800	91030280	5000	5000	5000	5000	0
449	20240215	123700	91030280	5000	5000	5000	5000	0
450	20240215	123600	91030280	5000	5000	5000	5000	0
451	20240215	123500	91030280	5000	5000	5000	5000	7
452	20240215	123400	90995280	5040	5040	5040	5040	0
453	20240215	123300	90995280	5040	5040	5040	5040	20
454	20240215	123200	90894480	5000	5000	5000	5000	0
455	20240215	123100	90894480	5000	5000	5000	5000	0
456	20240215	123000	90894480	5000	5010	5010	5000	7
457	20240215	122900	90859470	5040	5040	5040	5040	200
458	20240215	122800	89851470	5040	5040	5040	5040	1
459	20240215	122700	89846430	5000	5000	5000	5000	0
460	20240215	122600	89846430	5000	5030	5040	5000	1326
461	20240215	122500	83164080	5020	5010	5020	5010	411
462	20240215	122400	81101040	5010	5010	5010	5010	0
463	20240215	122300	81101040	5010	5010	5010	5010	18
464	20240215	122200	81010860	5010	5010	5010	5010	840
465	20240215	122100	76802460	5010	5010	5010	5010	0
466	20240215	122000	76802460	5010	5010	5010	5010	0
467	20240215	121900	76802460	5010	5010	5010	5010	1
468	20240215	121800	76797450	5000	5000	5000	5000	289
469	20240215	121700	75352450	4995	4995	4995	4995	0
470	20240215	121600	75352450	4995	4995	4995	4995	0
471	20240215	121500	75352450	4995	4995	4995	4995	0
472	20240215	121400	75352450	4995	4995	4995	4995	21
473	20240215	121300	75247555	4995	4995	4995	4995	0
474	20240215	121200	75247555	4995	4995	4995	4995	0
475	20240215	121100	75247555	4995	4995	4995	4995	0
476	20240215	121000	75247555	4995	4995	4995	4995	0
477	20240215	120900	75247555	4995	4995	4995	4995	0
478	20240215	120800	75247555	4995	4995	4995	4995	0
479	20240215	120700	75247555	4995	4995	4995	4995	0
480	20240215	120600	75247555	4995	4995	4995	4995	0
481	20240215	120500	75247555	4995	4995	4995	4995	0
482	20240215	120400	75247555	4995	4995	4995	4995	0
483	20240215	120300	75247555	4995	4995	4995	4995	0
484	20240215	120200	75247555	4995	4995	4995	4995	0
485	20240215	120100	75247555	4995	4995	4995	4995	0
486	20240215	120000	75247555	4995	4995	4995	4995	0
487	20240215	115900	75247555	4995	4995	4995	4995	0
488	20240215	115800	75247555	4995	4995	4995	4995	124
489	20240215	115700	74628175	4990	4990	4990	4990	0
490	20240215	115600	74628175	4990	4990	4990	4990	200
491	20240215	115500	73630175	4970	4970	4970	4970	0
492	20240215	115400	73630175	4970	4970	4970	4970	0
493	20240215	115300	73630175	4970	4970	4970	4970	0
494	20240215	115200	73630175	4970	4970	4970	4970	0
495	20240215	115100	73630175	4970	4970	4970	4970	0
496	20240215	115000	73630175	4970	4975	4975	4970	100
497	20240215	114900	73132820	4975	4985	4985	4975	100
498	20240215	114800	72634775	4985	4985	4985	4985	58
499	20240215	114700	72345645	4975	4975	4975	4975	15
500	20240215	114600	72271020	4980	4980	4980	4980	1
501	20240215	114500	72266040	4975	4975	4975	4975	0
502	20240215	114400	72266040	4975	4975	4975	4975	0
503	20240215	114300	72266040	4975	4975	4975	4975	0
504	20240215	114200	72266040	4975	4975	4975	4975	100
505	20240215	114100	71768540	4995	4995	4995	4995	0
506	20240215	114000	71768540	4995	4995	4995	4995	4
507	20240215	113900	71748560	4995	4995	4995	4995	0
508	20240215	113800	71748560	4995	4995	4995	4995	4
509	20240215	113700	71728580	4970	4970	4970	4970	0
510	20240215	113600	71728580	4970	4970	4970	4970	0
511	20240215	113500	71728580	4970	4970	4970	4970	0
512	20240215	113400	71728580	4970	4970	4970	4970	100
513	20240215	113300	71231580	4970	4970	4970	4970	30
514	20240215	113200	71082480	4970	4970	4970	4970	8
515	20240215	113100	71042720	4970	4970	4970	4970	0
516	20240215	113000	71042720	4970	4970	4970	4970	0
517	20240215	112900	71042720	4970	4970	4970	4970	0
518	20240215	112800	71042720	4970	4970	4970	4970	0
519	20240215	112700	71042720	4970	4970	4970	4970	0
520	20240215	112600	71042720	4970	4970	4970	4970	100
521	20240215	112500	70545720	5000	5000	5000	5000	0
522	20240215	112400	70545720	5000	5000	5000	5000	0
523	20240215	112300	70545720	5000	5000	5000	5000	0
524	20240215	112200	70545720	5000	5000	5000	5000	0
525	20240215	112100	70545720	5000	5000	5000	5000	100
526	20240215	112000	70045720	5000	4970	5000	4970	2
527	20240215	111900	70035750	4970	4970	4970	4970	1
528	20240215	111800	70030780	4970	4995	4995	4970	101
529	20240215	111700	69528405	4995	4995	4995	4995	0
530	20240215	111600	69528405	4995	4995	4995	4995	0
531	20240215	111500	69528405	4995	4995	4995	4995	0
532	20240215	111400	69528405	4995	4995	4995	4995	394
533	20240215	111300	67560375	4975	4975	4975	4975	0
534	20240215	111200	67560375	4975	4975	4975	4975	0
535	20240215	111100	67560375	4975	4975	4975	4975	0
536	20240215	111000	67560375	4975	4980	4980	4975	101
537	20240215	110900	67057840	4975	4975	4975	4975	0
538	20240215	110800	67057840	4975	4975	4975	4975	0
539	20240215	110700	67057840	4975	4975	4975	4975	0
540	20240215	110600	67057840	4975	4975	4975	4975	0
541	20240215	110500	67057840	4975	4975	4975	4975	0
542	20240215	110400	67057840	4975	4975	4975	4975	0
543	20240215	110300	67057840	4975	4975	4975	4975	0
544	20240215	110200	67057840	4975	4980	5020	4975	342
545	20240215	110100	65350855	5000	5000	5000	5000	1
546	20240215	110000	65345855	5000	5000	5000	5000	0
547	20240215	105900	65345855	5000	5000	5000	5000	200
548	20240215	105800	64345855	5000	5000	5000	5000	0
549	20240215	105700	64345855	5000	5000	5000	5000	0
550	20240215	105600	64345855	5000	5000	5000	5000	0
551	20240215	105500	64345855	5000	5000	5000	5000	0
552	20240215	105400	64345855	5000	4975	5000	4975	102
553	20240215	105300	63838380	5000	5000	5000	5000	0
554	20240215	105200	63838380	5000	5000	5000	5000	48
555	20240215	105100	63598380	4975	4975	4975	4975	0
556	20240215	105000	63598380	4975	4975	4975	4975	0
557	20240215	104900	63598380	4975	4975	4975	4975	0
558	20240215	104800	63598380	4975	4975	4975	4975	100
559	20240215	104700	63100880	4975	4975	4975	4975	0
560	20240215	104600	63100880	4975	4975	4975	4975	101
561	20240215	104500	62598405	4975	4975	4975	4975	0
562	20240215	104400	62598405	4975	4975	4975	4975	0
563	20240215	104300	62598405	4975	4975	4975	4975	0
564	20240215	104200	62598405	4975	4975	4975	4975	2
565	20240215	104100	62588455	5010	5010	5010	5010	1
566	20240215	104000	62583445	4970	4970	4970	4970	0
567	20240215	103900	62583445	4970	4970	4970	4970	0
568	20240215	103800	62583445	4970	4970	4970	4970	101
569	20240215	103700	62081475	4975	4975	4975	4975	0
570	20240215	103600	62081475	4975	4975	4975	4975	1201
571	20240215	103500	56106500	4975	4975	4980	4975	2150
572	20240215	103400	45410170	4980	4995	4995	4980	95
573	20240215	103300	44936695	4995	4995	4995	4995	0
574	20240215	103200	44936695	4995	4995	4995	4995	50
575	20240215	103100	44686945	4995	4995	4995	4995	0
576	20240215	103000	44686945	4995	4995	4995	4995	101
577	20240215	102900	44182450	5020	5020	5020	5020	0
578	20240215	102800	44182450	5020	5020	5020	5020	0
579	20240215	102700	44182450	5020	5020	5020	5020	0
580	20240215	102600	44182450	5020	5020	5020	5020	1
581	20240215	102500	44177430	4995	4995	4995	4995	0
582	20240215	102400	44177430	4995	4995	4995	4995	0
583	20240215	102300	44177430	4995	4995	4995	4995	0
584	20240215	102200	44177430	4995	5000	5000	4995	131
585	20240215	102100	43522760	5000	5000	5000	5000	0
586	20240215	102000	43522760	5000	5000	5000	5000	35
587	20240215	101900	43347760	5000	5000	5000	5000	0
588	20240215	101800	43347760	5000	5000	5000	5000	38
589	20240215	101700	43157760	5000	5000	5000	5000	0
590	20240215	101600	43157760	5000	5020	5020	5000	12
591	20240215	101500	43097710	5010	5010	5010	5010	4
592	20240215	101400	43077670	5010	5010	5010	5010	101
593	20240215	101300	42571660	5020	5020	5020	5020	28
594	20240215	101200	42431100	5020	5020	5020	5020	0
595	20240215	101100	42431100	5020	5020	5020	5020	56
596	20240215	101000	42149980	5020	5020	5020	5020	0
597	20240215	100900	42149980	5020	5020	5020	5020	10
598	20240215	100800	42099780	5000	5000	5000	5000	0
599	20240215	100700	42099780	5000	5000	5000	5000	0
600	20240215	100600	42099780	5000	5010	5010	5000	102
601	20240215	100500	41589680	5010	5010	5010	5010	0
602	20240215	100400	41589680	5010	5010	5010	5010	115
603	20240215	100300	41013530	5030	5030	5030	5030	0
604	20240215	100200	41013530	5030	5030	5030	5030	0
605	20240215	100100	41013530	5030	5030	5030	5030	1
606	20240215	100000	41008500	4975	4975	4975	4975	0
607	20240215	095900	41008500	4975	5030	5030	4975	516
608	20240215	095800	38413900	5030	5020	5030	5020	971
609	20240215	095700	33530810	5020	5020	5020	5020	245
610	20240215	095600	32300910	5020	4985	5020	4985	4205
611	20240215	095500	11271075	4985	4985	4985	4985	0
612	20240215	095400	11271075	4985	4985	4985	4985	0
613	20240215	095300	11271075	4985	4980	4985	4980	18
614	20240215	095200	11181430	4965	4965	4965	4965	0
615	20240215	095100	11181430	4965	4965	4965	4965	0
616	20240215	095000	11181430	4965	4965	4965	4965	101
617	20240215	094900	10679965	4965	4965	4965	4965	0
618	20240215	094800	10679965	4965	4965	4965	4965	0
619	20240215	094700	10679965	4965	4965	4965	4965	0
620	20240215	094600	10679965	4965	4965	4965	4965	101
621	20240215	094500	10178500	4965	4965	4965	4965	0
622	20240215	094400	10178500	4965	4965	4965	4965	0
623	20240215	094300	10178500	4965	4965	4965	4965	0
624	20240215	094200	10178500	4965	4965	4965	4965	101
625	20240215	094100	9677035	4990	4985	4990	4985	21
626	20240215	094000	9572315	4965	4965	4965	4965	0
627	20240215	093900	9572315	4965	4965	4965	4965	20
628	20240215	093800	9473015	4990	4990	4990	4990	1
629	20240215	093700	9468025	4990	4990	4990	4990	0
630	20240215	093600	9468025	4990	4990	4990	4990	1
631	20240215	093500	9463035	4960	4960	4960	4960	0
632	20240215	093400	9463035	4960	4965	4965	4960	101
633	20240215	093300	8961575	4990	4990	4990	4990	0
634	20240215	093200	8961575	4990	4985	4990	4985	20
635	20240215	093100	8861790	4960	4960	4960	4960	0
636	20240215	093000	8861790	4960	4960	4960	4960	0
637	20240215	092900	8861790	4960	4960	4960	4960	0
638	20240215	092800	8861790	4960	4960	4960	4960	0
639	20240215	092700	8861790	4960	4960	4960	4960	0
640	20240215	092600	8861790	4960	4960	4960	4960	101
641	20240215	092500	8360830	4990	4990	4990	4990	1
642	20240215	092400	8355840	4960	4960	4960	4960	0
643	20240215	092300	8355840	4960	4960	4960	4960	0
644	20240215	092200	8355840	4960	4960	4960	4960	0
645	20240215	092100	8355840	4960	4960	4960	4960	0
646	20240215	092000	8355840	4960	4960	4960	4960	0
647	20240215	091900	8355840	4960	4960	4960	4960	0
648	20240215	091800	8355840	4960	4960	4960	4960	101
649	20240215	091700	7854880	4990	4990	4990	4990	0
650	20240215	091600	7854880	4990	4990	4990	4990	0
651	20240215	091500	7854880	4990	4990	4990	4990	0
652	20240215	091400	7854880	4990	4990	4990	4990	0
653	20240215	091300	7854880	4990	4990	4990	4990	0
654	20240215	091200	7854880	4990	4990	4990	4990	13
655	20240215	091100	7790010	4990	4990	4990	4990	22
656	20240215	091000	7680230	4990	4990	4990	4990	33
657	20240215	090900	7515560	4990	4990	4990	4990	4
658	20240215	090800	7495600	4990	4990	4990	4990	116
659	20240215	090700	6916760	4990	4990	4990	4990	13
660	20240215	090600	6851890	4990	4990	4990	4990	35
661	20240215	090500	6677240	4990	4960	5000	4960	314
662	20240215	090400	5107880	4960	4960	4960	4960	0
663	20240215	090300	5107880	4960	4990	4995	4960	227
664	20240215	090200	3974360	4990	4990	4990	4990	5
665	20240215	090100	3949410	5000	4995	5000	4995	226
666	20240215	090000	2820270	4995	4950	4995	4950	569