KissMeData/011150/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185500	189303360	2870	2870	2870	2870	1540
3	20240215	185400	189303360	2870	2870	2870	2870	0
4	20240215	185300	189303360	2870	2870	2870	2870	0
5	20240215	185200	189303360	2870	2870	2870	2870	0
6	20240215	185100	189303360	2870	2870	2870	2870	0
7	20240215	185000	189303360	2870	2870	2870	2870	0
8	20240215	184900	189303360	2870	2870	2870	2870	0
9	20240215	184800	189303360	2870	2870	2870	2870	0
10	20240215	184700	189303360	2870	2870	2870	2870	0
11	20240215	184600	189303360	2870	2870	2870	2870	0
12	20240215	184500	189303360	2870	2870	2870	2870	0
13	20240215	184400	189303360	2870	2870	2870	2870	0
14	20240215	184300	189303360	2870	2870	2870	2870	0
15	20240215	184200	189303360	2870	2870	2870	2870	0
16	20240215	184100	189303360	2870	2870	2870	2870	0
17	20240215	184000	189303360	2870	2870	2870	2870	0
18	20240215	183900	189303360	2870	2870	2870	2870	0
19	20240215	183800	189303360	2870	2870	2870	2870	0
20	20240215	183700	189303360	2870	2870	2870	2870	0
21	20240215	183600	189303360	2870	2870	2870	2870	0
22	20240215	183500	189303360	2870	2870	2870	2870	0
23	20240215	183400	189303360	2870	2870	2870	2870	0
24	20240215	183300	189303360	2870	2870	2870	2870	0
25	20240215	183200	189303360	2870	2870	2870	2870	0
26	20240215	183100	189303360	2870	2870	2870	2870	0
27	20240215	183000	189303360	2870	2870	2870	2870	0
28	20240215	182900	189303360	2870	2870	2870	2870	0
29	20240215	182800	189303360	2870	2870	2870	2870	0
30	20240215	182700	189303360	2870	2870	2870	2870	0
31	20240215	182600	189303360	2870	2870	2870	2870	0
32	20240215	182500	189303360	2870	2870	2870	2870	1540
33	20240215	182400	189303360	2870	2870	2870	2870	0
34	20240215	182300	189303360	2870	2870	2870	2870	0
35	20240215	182200	189303360	2870	2870	2870	2870	0
36	20240215	182100	189303360	2870	2870	2870	2870	0
37	20240215	182000	189303360	2870	2870	2870	2870	0
38	20240215	181900	189303360	2870	2870	2870	2870	0
39	20240215	181800	189303360	2870	2870	2870	2870	0
40	20240215	181700	189303360	2870	2870	2870	2870	0
41	20240215	181600	189303360	2870	2870	2870	2870	0
42	20240215	181500	189303360	2870	2870	2870	2870	0
43	20240215	181400	189303360	2870	2870	2870	2870	0
44	20240215	181300	189303360	2870	2870	2870	2870	0
45	20240215	181200	189303360	2870	2870	2870	2870	0
46	20240215	181100	189303360	2870	2870	2870	2870	0
47	20240215	181000	189303360	2870	2870	2870	2870	0
48	20240215	180900	189303360	2870	2870	2870	2870	0
49	20240215	180800	189303360	2870	2870	2870	2870	0
50	20240215	180700	189303360	2870	2870	2870	2870	0
51	20240215	180600	189303360	2870	2870	2870	2870	0
52	20240215	180500	189303360	2870	2870	2870	2870	0
53	20240215	180400	189303360	2870	2870	2870	2870	0
54	20240215	180300	189303360	2870	2870	2870	2870	0
55	20240215	180200	189303360	2870	2870	2870	2870	0
56	20240215	180100	189303360	2870	2870	2870	2870	0
57	20240215	180000	189303360	2870	2870	2870	2870	0
58	20240215	175900	189303360	2870	2870	2870	2870	0
59	20240215	175800	189303360	2870	2870	2870	2870	0
60	20240215	175700	189303360	2870	2870	2870	2870	0
61	20240215	175600	189303360	2870	2870	2870	2870	0
62	20240215	175500	189303360	2870	2870	2870	2870	1540
63	20240215	175400	189303360	2870	2870	2870	2870	0
64	20240215	175300	189303360	2870	2870	2870	2870	0
65	20240215	175200	189303360	2870	2870	2870	2870	0
66	20240215	175100	189303360	2870	2870	2870	2870	0
67	20240215	175000	189303360	2870	2870	2870	2870	0
68	20240215	174900	189303360	2870	2870	2870	2870	0
69	20240215	174800	189303360	2870	2870	2870	2870	0
70	20240215	174700	189303360	2870	2870	2870	2870	0
71	20240215	174600	189303360	2870	2870	2870	2870	0
72	20240215	174500	189303360	2870	2870	2870	2870	0
73	20240215	174400	189303360	2870	2870	2870	2870	0
74	20240215	174300	189303360	2870	2870	2870	2870	0
75	20240215	174200	189303360	2870	2870	2870	2870	0
76	20240215	174100	189303360	2870	2870	2870	2870	0
77	20240215	174000	189303360	2870	2870	2870	2870	0
78	20240215	173900	189303360	2870	2870	2870	2870	0
79	20240215	173800	189303360	2870	2870	2870	2870	0
80	20240215	173700	189303360	2870	2870	2870	2870	0
81	20240215	173600	189303360	2870	2870	2870	2870	0
82	20240215	173500	189303360	2870	2870	2870	2870	0
83	20240215	173400	189303360	2870	2870	2870	2870	0
84	20240215	173300	189303360	2870	2870	2870	2870	0
85	20240215	173200	189303360	2870	2870	2870	2870	0
86	20240215	173100	189303360	2870	2870	2870	2870	0
87	20240215	173000	189303360	2870	2870	2870	2870	0
88	20240215	172900	189303360	2870	2870	2870	2870	0
89	20240215	172800	189303360	2870	2870	2870	2870	0
90	20240215	172700	189303360	2870	2870	2870	2870	0
91	20240215	172600	189303360	2870	2870	2870	2870	0
92	20240215	172500	189303360	2870	2870	2870	2870	1540
93	20240215	172400	189303360	2870	2870	2870	2870	0
94	20240215	172300	189303360	2870	2870	2870	2870	0
95	20240215	172200	189303360	2870	2870	2870	2870	0
96	20240215	172100	189303360	2870	2870	2870	2870	0
97	20240215	172000	189303360	2870	2870	2870	2870	0
98	20240215	171900	189303360	2870	2870	2870	2870	0
99	20240215	171800	189303360	2870	2870	2870	2870	0
100	20240215	171700	189303360	2870	2870	2870	2870	0
101	20240215	171600	189303360	2870	2870	2870	2870	0
102	20240215	171500	189303360	2870	2870	2870	2870	0
103	20240215	171400	189303360	2870	2870	2870	2870	0
104	20240215	171300	189303360	2870	2870	2870	2870	0
105	20240215	171200	189303360	2870	2870	2870	2870	0
106	20240215	171100	189303360	2870	2870	2870	2870	0
107	20240215	171000	189303360	2870	2870	2870	2870	0
108	20240215	170900	189303360	2870	2870	2870	2870	0
109	20240215	170800	189303360	2870	2870	2870	2870	0
110	20240215	170700	189303360	2870	2870	2870	2870	0
111	20240215	170600	189303360	2870	2870	2870	2870	0
112	20240215	170500	189303360	2870	2870	2870	2870	0
113	20240215	170400	189303360	2870	2870	2870	2870	0
114	20240215	170300	189303360	2870	2870	2870	2870	0
115	20240215	170200	189303360	2870	2870	2870	2870	0
116	20240215	170100	189303360	2870	2870	2870	2870	0
117	20240215	170000	189303360	2870	2870	2870	2870	0
118	20240215	165900	189303360	2870	2870	2870	2870	0
119	20240215	165800	189303360	2870	2870	2870	2870	0
120	20240215	165700	189303360	2870	2870	2870	2870	0
121	20240215	165600	189303360	2870	2870	2870	2870	0
122	20240215	165500	189303360	2870	2870	2870	2870	1540
123	20240215	165400	189303360	2870	2870	2870	2870	0
124	20240215	165300	189303360	2870	2870	2870	2870	0
125	20240215	165200	189303360	2870	2870	2870	2870	0
126	20240215	165100	189303360	2870	2870	2870	2870	0
127	20240215	165000	189303360	2870	2870	2870	2870	0
128	20240215	164900	189303360	2870	2870	2870	2870	0
129	20240215	164800	189303360	2870	2870	2870	2870	0
130	20240215	164700	189303360	2870	2870	2870	2870	0
131	20240215	164600	189303360	2870	2870	2870	2870	0
132	20240215	164500	189303360	2870	2870	2870	2870	0
133	20240215	164400	189303360	2870	2870	2870	2870	0
134	20240215	164300	189303360	2870	2870	2870	2870	0
135	20240215	164200	189303360	2870	2870	2870	2870	0
136	20240215	164100	189303360	2870	2870	2870	2870	0
137	20240215	164000	189303360	2870	2870	2870	2870	0
138	20240215	163900	189303360	2870	2870	2870	2870	0
139	20240215	163800	189303360	2870	2870	2870	2870	0
140	20240215	163700	189303360	2870	2870	2870	2870	0
141	20240215	163600	189303360	2870	2870	2870	2870	0
142	20240215	163500	189303360	2870	2870	2870	2870	0
143	20240215	163400	189303360	2870	2870	2870	2870	0
144	20240215	163300	189303360	2870	2870	2870	2870	0
145	20240215	163200	189303360	2870	2870	2870	2870	0
146	20240215	163100	189303360	2870	2870	2870	2870	0
147	20240215	163000	189303360	2870	2870	2870	2870	0
148	20240215	162900	189303360	2870	2870	2870	2870	0
149	20240215	162800	189303360	2870	2870	2870	2870	0
150	20240215	162700	189303360	2870	2870	2870	2870	0
151	20240215	162600	189303360	2870	2870	2870	2870	0
152	20240215	162500	189303360	2870	2870	2870	2870	1540
153	20240215	162400	189303360	2870	2870	2870	2870	0
154	20240215	162300	189303360	2870	2870	2870	2870	0
155	20240215	162200	189303360	2870	2870	2870	2870	0
156	20240215	162100	189303360	2870	2870	2870	2870	0
157	20240215	162000	189303360	2870	2870	2870	2870	0
158	20240215	161900	189303360	2870	2870	2870	2870	0
159	20240215	161800	189303360	2870	2870	2870	2870	0
160	20240215	161700	189303360	2870	2870	2870	2870	0
161	20240215	161600	189303360	2870	2870	2870	2870	0
162	20240215	161500	189303360	2870	2870	2870	2870	0
163	20240215	161400	189303360	2870	2870	2870	2870	0
164	20240215	161300	189303360	2870	2870	2870	2870	0
165	20240215	161200	189303360	2870	2870	2870	2870	0
166	20240215	161100	189303360	2870	2870	2870	2870	0
167	20240215	161000	189303360	2870	2870	2870	2870	0
168	20240215	160900	189303360	2870	2870	2870	2870	0
169	20240215	160800	189303360	2870	2870	2870	2870	0
170	20240215	160700	189303360	2870	2870	2870	2870	0
171	20240215	160600	189303360	2870	2870	2870	2870	0
172	20240215	160500	189303360	2870	2870	2870	2870	0
173	20240215	160400	189303360	2870	2870	2870	2870	0
174	20240215	160300	189303360	2870	2870	2870	2870	0
175	20240215	160200	189303360	2870	2870	2870	2870	0
176	20240215	160100	189303360	2870	2870	2870	2870	0
177	20240215	160000	189303360	2870	2870	2870	2870	0
178	20240215	155900	189303360	2870	2870	2870	2870	0
179	20240215	155800	189303360	2870	2870	2870	2870	0
180	20240215	155700	189303360	2870	2870	2870	2870	0
181	20240215	155600	189303360	2870	2870	2870	2870	0
182	20240215	155500	189303360	2870	2870	2870	2870	1540
183	20240215	155400	189303360	2870	2870	2870	2870	0
184	20240215	155300	189303360	2870	2870	2870	2870	0
185	20240215	155200	189303360	2870	2870	2870	2870	0
186	20240215	155100	189303360	2870	2870	2870	2870	0
187	20240215	155000	189303360	2870	2870	2870	2870	0
188	20240215	154900	189303360	2870	2870	2870	2870	0
189	20240215	154800	189303360	2870	2870	2870	2870	0
190	20240215	154700	189303360	2870	2870	2870	2870	0
191	20240215	154600	189303360	2870	2870	2870	2870	0
192	20240215	154500	189303360	2870	2870	2870	2870	0
193	20240215	154400	189303360	2870	2870	2870	2870	0
194	20240215	154300	189303360	2870	2870	2870	2870	0
195	20240215	154200	189303360	2870	2870	2870	2870	0
196	20240215	154100	189303360	2870	2870	2870	2870	0
197	20240215	154000	189303360	2870	2870	2870	2870	0
198	20240215	153900	189303360	2870	2870	2870	2870	0
199	20240215	153800	189303360	2870	2870	2870	2870	0
200	20240215	153700	189303360	2870	2870	2870	2870	0
201	20240215	153600	189303360	2870	2870	2870	2870	0
202	20240215	153500	189303360	2870	2870	2870	2870	0
203	20240215	153400	189303360	2870	2870	2870	2870	0
204	20240215	153300	189303360	2870	2870	2870	2870	0
205	20240215	153200	189303360	2870	2870	2870	2870	0
206	20240215	153100	189303360	2870	2870	2870	2870	0
207	20240215	153000	189303360	2870	2870	2870	2870	1540
208	20240215	152900	184883560	2870	2870	2870	2870	0
209	20240215	152800	184883560	2870	2870	2870	2870	0
210	20240215	152700	184883560	2870	2870	2870	2870	0
211	20240215	152600	184883560	2870	2870	2870	2870	0
212	20240215	152500	184883560	2870	2870	2870	2870	0
213	20240215	152400	184883560	2870	2870	2870	2870	0
214	20240215	152300	184883560	2870	2870	2870	2870	0
215	20240215	152200	184883560	2870	2870	2870	2870	0
216	20240215	152100	184883560	2870	2870	2870	2870	0
217	20240215	152000	184883560	2870	2870	2870	2870	0
218	20240215	151900	184883560	2870	2870	2870	2870	50
219	20240215	151800	184740060	2870	2870	2870	2870	1253
220	20240215	151700	181143950	2870	2870	2870	2870	0
221	20240215	151600	181143950	2870	2870	2870	2870	0
222	20240215	151500	181143950	2870	2870	2870	2870	300
223	20240215	151400	180282950	2875	2875	2875	2875	0
224	20240215	151300	180282950	2875	2875	2875	2875	35
225	20240215	151200	180182325	2875	2875	2875	2875	2
226	20240215	151100	180176575	2870	2870	2870	2870	1000
227	20240215	151000	177306575	2875	2875	2875	2875	0
228	20240215	150900	177306575	2875	2875	2875	2875	0
229	20240215	150800	177306575	2875	2870	2875	2870	2504
230	20240215	150700	170115080	2875	2875	2875	2875	0
231	20240215	150600	170115080	2875	2875	2875	2875	0
232	20240215	150500	170115080	2875	2875	2875	2875	0
233	20240215	150400	170115080	2875	2875	2875	2875	0
234	20240215	150300	170115080	2875	2875	2875	2875	0
235	20240215	150200	170115080	2875	2875	2875	2875	0
236	20240215	150100	170115080	2875	2875	2875	2875	22
237	20240215	150000	170051830	2875	2875	2875	2875	0
238	20240215	145900	170051830	2875	2875	2875	2875	0
239	20240215	145800	170051830	2875	2875	2875	2870	776
240	20240215	145700	167824685	2875	2875	2875	2875	153
241	20240215	145600	167384810	2875	2875	2875	2875	0
242	20240215	145500	167384810	2875	2875	2875	2875	0
243	20240215	145400	167384810	2875	2875	2875	2875	1
244	20240215	145300	167381935	2875	2875	2875	2875	5
245	20240215	145200	167367560	2870	2870	2870	2870	1
246	20240215	145100	167364690	2875	2875	2875	2875	51
247	20240215	145000	167218065	2875	2875	2875	2875	3515
248	20240215	144900	157112440	2875	2875	2875	2875	0
249	20240215	144800	157112440	2875	2875	2880	2875	68
250	20240215	144700	156916740	2875	2875	2875	2875	289
251	20240215	144600	156085865	2875	2875	2875	2875	0
252	20240215	144500	156085865	2875	2875	2875	2875	97
253	20240215	144400	155806990	2880	2880	2880	2880	50
254	20240215	144300	155662990	2875	2875	2875	2875	20
255	20240215	144200	155605490	2875	2875	2875	2875	0
256	20240215	144100	155605490	2875	2875	2875	2875	0
257	20240215	144000	155605490	2875	2875	2875	2875	0
258	20240215	143900	155605490	2875	2875	2875	2875	7
259	20240215	143800	155585365	2880	2880	2880	2880	0
260	20240215	143700	155585365	2880	2880	2880	2880	200
261	20240215	143600	155009365	2880	2880	2880	2880	1
262	20240215	143500	155006485	2875	2875	2875	2875	0
263	20240215	143400	155006485	2875	2875	2875	2875	0
264	20240215	143300	155006485	2875	2875	2875	2875	0
265	20240215	143200	155006485	2875	2875	2875	2875	0
266	20240215	143100	155006485	2875	2875	2875	2875	0
267	20240215	143000	155006485	2875	2875	2875	2875	68
268	20240215	142900	154810985	2875	2875	2875	2875	0
269	20240215	142800	154810985	2875	2875	2875	2875	0
270	20240215	142700	154810985	2875	2875	2875	2875	34
271	20240215	142600	154713235	2875	2875	2875	2875	1317
272	20240215	142500	150926860	2875	2875	2875	2875	0
273	20240215	142400	150926860	2875	2875	2875	2875	0
274	20240215	142300	150926860	2875	2875	2875	2875	1
275	20240215	142200	150923985	2875	2875	2875	2875	0
276	20240215	142100	150923985	2875	2875	2875	2875	1
277	20240215	142000	150921110	2875	2875	2875	2875	1
278	20240215	141900	150918235	2875	2875	2875	2875	0
279	20240215	141800	150918235	2875	2875	2875	2875	0
280	20240215	141700	150918235	2875	2885	2885	2875	2020
281	20240215	141600	145102855	2885	2885	2885	2885	31
282	20240215	141500	145013420	2885	2885	2885	2885	0
283	20240215	141400	145013420	2885	2885	2885	2885	0
284	20240215	141300	145013420	2885	2885	2885	2885	0
285	20240215	141200	145013420	2885	2885	2885	2885	0
286	20240215	141100	145013420	2885	2885	2885	2885	5
287	20240215	141000	144998995	2885	2885	2885	2885	0
288	20240215	140900	144998995	2885	2885	2885	2885	1
289	20240215	140800	144996110	2880	2880	2880	2880	1
290	20240215	140700	144993230	2880	2880	2880	2880	5
291	20240215	140600	144978830	2880	2880	2880	2880	0
292	20240215	140500	144978830	2880	2880	2880	2880	100
293	20240215	140400	144690830	2880	2880	2880	2880	30
294	20240215	140300	144604430	2885	2885	2885	2885	0
295	20240215	140200	144604430	2885	2885	2885	2885	0
296	20240215	140100	144604430	2885	2885	2885	2885	370
297	20240215	140000	143536980	2885	2885	2885	2885	23
298	20240215	135900	143470625	2880	2880	2880	2880	0
299	20240215	135800	143470625	2880	2880	2880	2880	0
300	20240215	135700	143470625	2880	2880	2880	2880	0
301	20240215	135600	143470625	2880	2880	2880	2880	0
302	20240215	135500	143470625	2880	2880	2880	2880	91
303	20240215	135400	143208545	2880	2880	2880	2880	0
304	20240215	135300	143208545	2880	2880	2880	2880	0
305	20240215	135200	143208545	2880	2880	2880	2880	1
306	20240215	135100	143205665	2880	2880	2880	2880	0
307	20240215	135000	143205665	2880	2875	2880	2875	16
308	20240215	134900	143159610	2880	2880	2880	2880	0
309	20240215	134800	143159610	2880	2880	2880	2880	68
310	20240215	134700	142963770	2880	2880	2880	2880	6
311	20240215	134600	142946490	2880	2880	2880	2880	0
312	20240215	134500	142946490	2880	2880	2880	2880	0
313	20240215	134400	142946490	2880	2880	2880	2880	0
314	20240215	134300	142946490	2880	2880	2880	2880	0
315	20240215	134200	142946490	2880	2880	2880	2880	501
316	20240215	134100	141503610	2880	2880	2880	2880	0
317	20240215	134000	141503610	2880	2880	2880	2880	0
318	20240215	133900	141503610	2880	2880	2880	2880	0
319	20240215	133800	141503610	2880	2880	2880	2880	0
320	20240215	133700	141503610	2880	2880	2880	2880	2
321	20240215	133600	141497850	2880	2880	2880	2880	33
322	20240215	133500	141402810	2880	2880	2880	2880	695
323	20240215	133400	139401210	2875	2875	2875	2875	250
324	20240215	133300	138682460	2875	2875	2875	2875	0
325	20240215	133200	138682460	2875	2875	2875	2875	650
326	20240215	133100	136813710	2875	2875	2875	2875	0
327	20240215	133000	136813710	2875	2875	2875	2875	0
328	20240215	132900	136813710	2875	2875	2875	2875	350
329	20240215	132800	135807460	2875	2875	2875	2875	6
330	20240215	132700	135790210	2885	2885	2885	2885	0
331	20240215	132600	135790210	2885	2885	2885	2885	10
332	20240215	132500	135761360	2880	2880	2880	2880	174
333	20240215	132400	135260240	2880	2880	2880	2880	85
334	20240215	132300	135015440	2880	2880	2880	2880	1
335	20240215	132200	135012560	2880	2880	2880	2880	0
336	20240215	132100	135012560	2880	2880	2880	2880	70
337	20240215	132000	134810960	2880	2880	2880	2880	0
338	20240215	131900	134810960	2880	2880	2880	2880	500
339	20240215	131800	133370960	2880	2880	2880	2880	0
340	20240215	131700	133370960	2880	2880	2880	2880	0
341	20240215	131600	133370960	2880	2880	2880	2880	0
342	20240215	131500	133370960	2880	2880	2880	2880	500
343	20240215	131400	131930960	2885	2885	2885	2885	0
344	20240215	131300	131930960	2885	2885	2885	2885	6
345	20240215	131200	131913650	2880	2880	2880	2880	482
346	20240215	131100	130525490	2880	2880	2880	2880	0
347	20240215	131000	130525490	2880	2880	2880	2880	0
348	20240215	130900	130525490	2880	2880	2880	2880	1
349	20240215	130800	130522610	2880	2880	2880	2880	0
350	20240215	130700	130522610	2880	2880	2880	2880	3
351	20240215	130600	130513970	2885	2885	2885	2885	0
352	20240215	130500	130513970	2885	2885	2885	2885	0
353	20240215	130400	130513970	2885	2885	2885	2885	5
354	20240215	130300	130499545	2885	2880	2885	2880	5
355	20240215	130200	130485140	2885	2885	2885	2885	0
356	20240215	130100	130485140	2885	2885	2885	2885	8
357	20240215	130000	130462060	2885	2885	2885	2885	0
358	20240215	125900	130462060	2885	2885	2885	2885	0
359	20240215	125800	130462060	2885	2885	2885	2885	100
360	20240215	125700	130173560	2880	2880	2880	2880	0
361	20240215	125600	130173560	2880	2880	2880	2880	20
362	20240215	125500	130115960	2880	2880	2880	2880	323
363	20240215	125400	129185720	2880	2880	2880	2880	3
364	20240215	125300	129177080	2885	2880	2885	2880	4
365	20240215	125200	129165545	2885	2885	2885	2885	0
366	20240215	125100	129165545	2885	2885	2885	2885	0
367	20240215	125000	129165545	2885	2885	2885	2885	0
368	20240215	124900	129165545	2885	2885	2885	2885	0
369	20240215	124800	129165545	2885	2885	2885	2885	0
370	20240215	124700	129165545	2885	2885	2885	2885	0
371	20240215	124600	129165545	2885	2885	2885	2885	102
372	20240215	124500	128871275	2885	2885	2885	2885	10
373	20240215	124400	128842425	2885	2885	2885	2885	0
374	20240215	124300	128842425	2885	2885	2885	2885	0
375	20240215	124200	128842425	2885	2885	2885	2885	0
376	20240215	124100	128842425	2885	2885	2885	2885	0
377	20240215	124000	128842425	2885	2885	2885	2885	0
378	20240215	123900	128842425	2885	2885	2885	2885	63
379	20240215	123800	128660670	2890	2890	2890	2890	7
380	20240215	123700	128640440	2885	2885	2885	2885	0
381	20240215	123600	128640440	2885	2885	2885	2885	0
382	20240215	123500	128640440	2885	2885	2885	2885	4
383	20240215	123400	128628900	2885	2885	2885	2885	0
384	20240215	123300	128628900	2885	2885	2885	2885	0
385	20240215	123200	128628900	2885	2885	2885	2885	0
386	20240215	123100	128628900	2885	2885	2885	2885	0
387	20240215	123000	128628900	2885	2885	2885	2885	0
388	20240215	122900	128628900	2885	2885	2885	2885	374
389	20240215	122800	127549910	2885	2885	2885	2885	0
390	20240215	122700	127549910	2885	2885	2885	2885	0
391	20240215	122600	127549910	2885	2885	2885	2885	0
392	20240215	122500	127549910	2885	2885	2885	2885	35
393	20240215	122400	127448935	2885	2885	2885	2885	0
394	20240215	122300	127448935	2885	2885	2885	2885	0
395	20240215	122200	127448935	2885	2885	2885	2885	131
396	20240215	122100	127071000	2885	2885	2885	2885	12
397	20240215	122000	127036380	2885	2885	2885	2885	0
398	20240215	121900	127036380	2885	2885	2885	2885	1
399	20240215	121800	127033495	2885	2885	2885	2885	0
400	20240215	121700	127033495	2885	2885	2885	2885	385
401	20240215	121600	125922770	2885	2885	2885	2885	127
402	20240215	121500	125556375	2885	2885	2885	2885	0
403	20240215	121400	125556375	2885	2885	2885	2885	0
404	20240215	121300	125556375	2885	2885	2885	2885	0
405	20240215	121200	125556375	2885	2885	2885	2885	0
406	20240215	121100	125556375	2885	2885	2885	2885	0
407	20240215	121000	125556375	2885	2885	2885	2885	0
408	20240215	120900	125556375	2885	2885	2885	2885	1
409	20240215	120800	125553490	2885	2885	2885	2885	0
410	20240215	120700	125553490	2885	2885	2885	2885	1
411	20240215	120600	125550605	2885	2885	2885	2885	0
412	20240215	120500	125550605	2885	2885	2885	2885	0
413	20240215	120400	125550605	2885	2885	2885	2885	0
414	20240215	120300	125550605	2885	2885	2885	2885	0
415	20240215	120200	125550605	2885	2885	2885	2885	0
416	20240215	120100	125550605	2885	2885	2885	2885	0
417	20240215	120000	125550605	2885	2885	2885	2885	0
418	20240215	115900	125550605	2885	2885	2885	2885	0
419	20240215	115800	125550605	2885	2885	2885	2885	1
420	20240215	115700	125547720	2895	2895	2895	2895	0
421	20240215	115600	125547720	2895	2895	2895	2895	0
422	20240215	115500	125547720	2895	2895	2895	2895	0
423	20240215	115400	125547720	2895	2895	2895	2895	0
424	20240215	115300	125547720	2895	2895	2895	2895	0
425	20240215	115200	125547720	2895	2895	2895	2895	1
426	20240215	115100	125544825	2895	2895	2895	2895	0
427	20240215	115000	125544825	2895	2880	2895	2880	21
428	20240215	114900	125484070	2880	2880	2880	2880	0
429	20240215	114800	125484070	2880	2880	2880	2880	119
430	20240215	114700	125141350	2880	2880	2880	2880	0
431	20240215	114600	125141350	2880	2880	2880	2880	0
432	20240215	114500	125141350	2880	2880	2880	2880	0
433	20240215	114400	125141350	2880	2880	2880	2880	0
434	20240215	114300	125141350	2880	2880	2880	2880	0
435	20240215	114200	125141350	2880	2880	2880	2880	101
436	20240215	114100	124850470	2880	2880	2880	2880	0
437	20240215	114000	124850470	2880	2880	2880	2880	0
438	20240215	113900	124850470	2880	2885	2885	2880	18
439	20240215	113800	124798545	2885	2885	2885	2885	0
440	20240215	113700	124798545	2885	2885	2885	2885	0
441	20240215	113600	124798545	2885	2885	2885	2885	0
442	20240215	113500	124798545	2885	2885	2885	2885	0
443	20240215	113400	124798545	2885	2885	2885	2885	720
444	20240215	113300	122721345	2885	2885	2885	2885	19
445	20240215	113200	122666530	2885	2885	2885	2885	340
446	20240215	113100	121685630	2900	2900	2900	2900	34
447	20240215	113000	121587030	2900	2900	2900	2900	5
448	20240215	112900	121572530	2885	2885	2885	2885	0
449	20240215	112800	121572530	2885	2885	2885	2885	0
450	20240215	112700	121572530	2885	2895	2900	2885	333
451	20240215	112600	120609890	2900	2900	2900	2900	0
452	20240215	112500	120609890	2900	2900	2900	2900	0
453	20240215	112400	120609890	2900	2900	2900	2900	17
454	20240215	112300	120560590	2900	2900	2900	2900	0
455	20240215	112200	120560590	2900	2900	2900	2900	12
456	20240215	112100	120525790	2895	2895	2895	2895	1
457	20240215	112000	120522895	2900	2900	2900	2900	0
458	20240215	111900	120522895	2900	2900	2900	2900	0
459	20240215	111800	120522895	2900	2900	2900	2900	0
460	20240215	111700	120522895	2900	2900	2900	2900	0
461	20240215	111600	120522895	2900	2900	2900	2900	69
462	20240215	111500	120322795	2895	2895	2895	2895	0
463	20240215	111400	120322795	2895	2895	2895	2895	1
464	20240215	111300	120319900	2895	2895	2895	2895	0
465	20240215	111200	120319900	2895	2895	2895	2895	0
466	20240215	111100	120319900	2895	2895	2895	2895	978
467	20240215	111000	117488590	2890	2890	2890	2890	1
468	20240215	110900	117485700	2885	2885	2885	2885	0
469	20240215	110800	117485700	2885	2885	2885	2885	1154
470	20240215	110700	114156410	2890	2890	2890	2890	0
471	20240215	110600	114156410	2890	2890	2890	2890	227
472	20240215	110500	113500380	2890	2890	2890	2890	0
473	20240215	110400	113500380	2890	2890	2890	2890	0
474	20240215	110300	113500380	2890	2890	2890	2890	50
475	20240215	110200	113355880	2890	2890	2890	2890	652
476	20240215	110100	111471600	2890	2890	2890	2890	279
477	20240215	110000	110665290	2895	2895	2895	2895	100
478	20240215	105900	110375790	2895	2895	2895	2895	56
479	20240215	105800	110213670	2895	2895	2895	2895	0
480	20240215	105700	110213670	2895	2895	2895	2895	80
481	20240215	105600	109982070	2895	2895	2895	2895	0
482	20240215	105500	109982070	2895	2895	2895	2895	1
483	20240215	105400	109979175	2890	2895	2895	2890	151
484	20240215	105300	109542035	2895	2895	2895	2895	0
485	20240215	105200	109542035	2895	2910	2910	2895	479
486	20240215	105100	108150160	2910	2905	2915	2905	10
487	20240215	105000	108121030	2920	2885	2920	2885	13065
488	20240215	104900	70224175	2880	2880	2880	2880	64
489	20240215	104800	70039855	2880	2880	2880	2880	1
490	20240215	104700	70036975	2885	2885	2885	2885	0
491	20240215	104600	70036975	2885	2885	2885	2885	0
492	20240215	104500	70036975	2885	2885	2885	2885	0
493	20240215	104400	70036975	2885	2885	2885	2885	0
494	20240215	104300	70036975	2885	2885	2885	2885	6
495	20240215	104200	70019665	2885	2885	2885	2885	23
496	20240215	104100	69953310	2885	2885	2885	2885	4
497	20240215	104000	69941770	2885	2885	2885	2885	0
498	20240215	103900	69941770	2885	2885	2885	2885	0
499	20240215	103800	69941770	2885	2885	2885	2885	3
500	20240215	103700	69933115	2885	2885	2885	2885	0
501	20240215	103600	69933115	2885	2885	2885	2885	74
502	20240215	103500	69719625	2880	2880	2880	2880	1
503	20240215	103400	69716745	2880	2880	2880	2880	0
504	20240215	103300	69716745	2880	2880	2880	2880	0
505	20240215	103200	69716745	2880	2880	2880	2880	0
506	20240215	103100	69716745	2880	2880	2880	2880	0
507	20240215	103000	69716745	2880	2880	2880	2880	1190
508	20240215	102900	66289545	2880	2880	2880	2880	0
509	20240215	102800	66289545	2880	2880	2880	2880	0
510	20240215	102700	66289545	2880	2880	2880	2880	432
511	20240215	102600	65045385	2880	2880	2880	2880	0
512	20240215	102500	65045385	2880	2880	2880	2880	0
513	20240215	102400	65045385	2880	2880	2880	2880	200
514	20240215	102300	64469385	2875	2875	2875	2875	0
515	20240215	102200	64469385	2875	2875	2875	2875	211
516	20240215	102100	63862760	2875	2875	2875	2875	0
517	20240215	102000	63862760	2875	2875	2875	2875	0
518	20240215	101900	63862760	2875	2875	2875	2875	0
519	20240215	101800	63862760	2875	2875	2875	2875	5
520	20240215	101700	63848385	2875	2875	2875	2875	0
521	20240215	101600	63848385	2875	2875	2875	2875	2
522	20240215	101500	63842635	2880	2880	2880	2880	0
523	20240215	101400	63842635	2880	2880	2880	2880	0
524	20240215	101300	63842635	2880	2880	2880	2880	0
525	20240215	101200	63842635	2880	2880	2880	2880	397
526	20240215	101100	62699275	2880	2880	2880	2880	0
527	20240215	101000	62699275	2880	2880	2880	2880	100
528	20240215	100900	62411275	2880	2880	2880	2880	0
529	20240215	100800	62411275	2880	2880	2880	2880	100
530	20240215	100700	62123275	2880	2880	2880	2880	0
531	20240215	100600	62123275	2880	2880	2880	2880	916
532	20240215	100500	59485195	2880	2880	2880	2880	3
533	20240215	100400	59476555	2880	2880	2880	2880	0
534	20240215	100300	59476555	2880	2880	2880	2880	131
535	20240215	100200	59099275	2885	2875	2885	2875	2
536	20240215	100100	59093515	2870	2890	2890	2870	3004
537	20240215	100000	50465330	2890	2890	2890	2890	1
538	20240215	095900	50462440	2890	2885	2890	2875	3001
539	20240215	095800	41827975	2890	2890	2890	2890	3
540	20240215	095700	41819305	2890	2885	2890	2885	1031
541	20240215	095600	38844865	2890	2890	2890	2890	0
542	20240215	095500	38844865	2890	2885	2890	2885	799
543	20240215	095400	36539745	2885	2885	2885	2885	100
544	20240215	095300	36251245	2885	2885	2885	2880	1003
545	20240215	095200	33362590	2880	2880	2880	2880	700
546	20240215	095100	31346590	2880	2880	2880	2880	415
547	20240215	095000	30151390	2880	2880	2880	2880	232
548	20240215	094900	29483230	2885	2885	2885	2885	30
549	20240215	094800	29396680	2885	2885	2885	2885	3
550	20240215	094700	29388025	2885	2885	2885	2885	1
551	20240215	094600	29385140	2885	2885	2885	2885	0
552	20240215	094500	29385140	2885	2885	2885	2885	15
553	20240215	094400	29341865	2885	2885	2885	2885	111
554	20240215	094300	29021630	2885	2885	2885	2885	0
555	20240215	094200	29021630	2885	2885	2885	2885	5
556	20240215	094100	29007205	2885	2880	2885	2880	2
557	20240215	094000	29001440	2885	2885	2885	2885	53
558	20240215	093900	28848535	2885	2885	2885	2885	10
559	20240215	093800	28819685	2885	2880	2885	2880	140
560	20240215	093700	28416285	2885	2885	2885	2885	10
561	20240215	093600	28387435	2885	2880	2885	2880	121
562	20240215	093500	28038950	2880	2880	2885	2880	19
563	20240215	093400	27984205	2885	2885	2885	2885	3
564	20240215	093300	27975550	2885	2885	2885	2885	1
565	20240215	093200	27972665	2885	2885	2885	2885	4
566	20240215	093100	27961125	2885	2885	2885	2885	3
567	20240215	093000	27952470	2885	2885	2885	2885	0
568	20240215	092900	27952470	2885	2885	2885	2885	0
569	20240215	092800	27952470	2885	2885	2885	2885	0
570	20240215	092700	27952470	2885	2885	2885	2885	0
571	20240215	092600	27952470	2885	2885	2885	2885	502
572	20240215	092500	26504200	2880	2880	2880	2880	100
573	20240215	092400	26216200	2880	2880	2880	2880	5
574	20240215	092300	26201800	2875	2880	2880	2875	45
575	20240215	092200	26072350	2885	2880	2885	2875	1377
576	20240215	092100	22106600	2885	2885	2885	2885	0
577	20240215	092000	22106600	2885	2885	2885	2885	4
578	20240215	091900	22095060	2885	2885	2885	2885	994
579	20240215	091800	19227370	2885	2885	2885	2885	51
580	20240215	091700	19080235	2885	2885	2885	2885	1
581	20240215	091600	19077350	2885	2885	2885	2885	108
582	20240215	091500	18765770	2890	2890	2890	2890	0
583	20240215	091400	18765770	2890	2890	2890	2890	0
584	20240215	091300	18765770	2890	2890	2890	2890	0
585	20240215	091200	18765770	2890	2890	2890	2890	0
586	20240215	091100	18765770	2890	2880	2890	2880	14
587	20240215	091000	18725440	2890	2890	2890	2890	1
588	20240215	090900	18722550	2880	2880	2880	2880	249
589	20240215	090800	18005430	2890	2890	2890	2890	1
590	20240215	090700	18002540	2880	2885	2885	2880	2000
591	20240215	090600	12242025	2880	2880	2880	2880	2
592	20240215	090500	12236265	2875	2875	2875	2875	0
593	20240215	090400	12236265	2875	2885	2885	2875	3894
594	20240215	090300	1021935	2895	2895	2895	2895	0
595	20240215	090200	1021935	2895	2895	2895	2895	0
596	20240215	090100	1021935	2895	2895	2895	2895	0
597	20240215	090000	1021935	2895	2895	2895	2895	353