KissMeData/368970/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211600	69125970	5010	5010	5010	5010	1105
3	20240215	211500	69125970	5010	5010	5010	5010	0
4	20240215	211400	69125970	5010	5010	5010	5010	0
5	20240215	211300	69125970	5010	5010	5010	5010	0
6	20240215	211200	69125970	5010	5010	5010	5010	0
7	20240215	211100	69125970	5010	5010	5010	5010	0
8	20240215	211000	69125970	5010	5010	5010	5010	0
9	20240215	210900	69125970	5010	5010	5010	5010	0
10	20240215	210800	69125970	5010	5010	5010	5010	0
11	20240215	210700	69125970	5010	5010	5010	5010	0
12	20240215	210600	69125970	5010	5010	5010	5010	0
13	20240215	210500	69125970	5010	5010	5010	5010	0
14	20240215	210400	69125970	5010	5010	5010	5010	0
15	20240215	210300	69125970	5010	5010	5010	5010	0
16	20240215	210200	69125970	5010	5010	5010	5010	0
17	20240215	210100	69125970	5010	5010	5010	5010	0
18	20240215	210000	69125970	5010	5010	5010	5010	0
19	20240215	205900	69125970	5010	5010	5010	5010	0
20	20240215	205800	69125970	5010	5010	5010	5010	0
21	20240215	205700	69125970	5010	5010	5010	5010	0
22	20240215	205600	69125970	5010	5010	5010	5010	0
23	20240215	205500	69125970	5010	5010	5010	5010	0
24	20240215	205400	69125970	5010	5010	5010	5010	0
25	20240215	205300	69125970	5010	5010	5010	5010	0
26	20240215	205200	69125970	5010	5010	5010	5010	0
27	20240215	205100	69125970	5010	5010	5010	5010	0
28	20240215	205000	69125970	5010	5010	5010	5010	0
29	20240215	204900	69125970	5010	5010	5010	5010	0
30	20240215	204800	69125970	5010	5010	5010	5010	0
31	20240215	204700	69125970	5010	5010	5010	5010	0
32	20240215	204600	69125970	5010	5010	5010	5010	1105
33	20240215	204500	69125970	5010	5010	5010	5010	0
34	20240215	204400	69125970	5010	5010	5010	5010	0
35	20240215	204300	69125970	5010	5010	5010	5010	0
36	20240215	204200	69125970	5010	5010	5010	5010	0
37	20240215	204100	69125970	5010	5010	5010	5010	0
38	20240215	204000	69125970	5010	5010	5010	5010	0
39	20240215	203900	69125970	5010	5010	5010	5010	0
40	20240215	203800	69125970	5010	5010	5010	5010	0
41	20240215	203700	69125970	5010	5010	5010	5010	0
42	20240215	203600	69125970	5010	5010	5010	5010	0
43	20240215	203500	69125970	5010	5010	5010	5010	0
44	20240215	203400	69125970	5010	5010	5010	5010	0
45	20240215	203300	69125970	5010	5010	5010	5010	0
46	20240215	203200	69125970	5010	5010	5010	5010	0
47	20240215	203100	69125970	5010	5010	5010	5010	0
48	20240215	203000	69125970	5010	5010	5010	5010	0
49	20240215	202900	69125970	5010	5010	5010	5010	0
50	20240215	202800	69125970	5010	5010	5010	5010	0
51	20240215	202700	69125970	5010	5010	5010	5010	0
52	20240215	202600	69125970	5010	5010	5010	5010	0
53	20240215	202500	69125970	5010	5010	5010	5010	0
54	20240215	202400	69125970	5010	5010	5010	5010	0
55	20240215	202300	69125970	5010	5010	5010	5010	0
56	20240215	202200	69125970	5010	5010	5010	5010	0
57	20240215	202100	69125970	5010	5010	5010	5010	0
58	20240215	202000	69125970	5010	5010	5010	5010	0
59	20240215	201900	69125970	5010	5010	5010	5010	0
60	20240215	201800	69125970	5010	5010	5010	5010	0
61	20240215	201700	69125970	5010	5010	5010	5010	0
62	20240215	201600	69125970	5010	5010	5010	5010	1105
63	20240215	201500	69125970	5010	5010	5010	5010	0
64	20240215	201400	69125970	5010	5010	5010	5010	0
65	20240215	201300	69125970	5010	5010	5010	5010	0
66	20240215	201200	69125970	5010	5010	5010	5010	0
67	20240215	201100	69125970	5010	5010	5010	5010	0
68	20240215	201000	69125970	5010	5010	5010	5010	0
69	20240215	200900	69125970	5010	5010	5010	5010	0
70	20240215	200800	69125970	5010	5010	5010	5010	0
71	20240215	200700	69125970	5010	5010	5010	5010	0
72	20240215	200600	69125970	5010	5010	5010	5010	0
73	20240215	200500	69125970	5010	5010	5010	5010	0
74	20240215	200400	69125970	5010	5010	5010	5010	0
75	20240215	200300	69125970	5010	5010	5010	5010	0
76	20240215	200200	69125970	5010	5010	5010	5010	0
77	20240215	200100	69125970	5010	5010	5010	5010	0
78	20240215	200000	69125970	5010	5010	5010	5010	0
79	20240215	195900	69125970	5010	5010	5010	5010	0
80	20240215	195800	69125970	5010	5010	5010	5010	0
81	20240215	195700	69125970	5010	5010	5010	5010	0
82	20240215	195600	69125970	5010	5010	5010	5010	0
83	20240215	195500	69125970	5010	5010	5010	5010	0
84	20240215	195400	69125970	5010	5010	5010	5010	0
85	20240215	195300	69125970	5010	5010	5010	5010	0
86	20240215	195200	69125970	5010	5010	5010	5010	0
87	20240215	195100	69125970	5010	5010	5010	5010	0
88	20240215	195000	69125970	5010	5010	5010	5010	0
89	20240215	194900	69125970	5010	5010	5010	5010	0
90	20240215	194800	69125970	5010	5010	5010	5010	0
91	20240215	194700	69125970	5010	5010	5010	5010	0
92	20240215	194600	69125970	5010	5010	5010	5010	1105
93	20240215	194500	69125970	5010	5010	5010	5010	0
94	20240215	194400	69125970	5010	5010	5010	5010	0
95	20240215	194300	69125970	5010	5010	5010	5010	0
96	20240215	194200	69125970	5010	5010	5010	5010	0
97	20240215	194100	69125970	5010	5010	5010	5010	0
98	20240215	194000	69125970	5010	5010	5010	5010	0
99	20240215	193900	69125970	5010	5010	5010	5010	0
100	20240215	193800	69125970	5010	5010	5010	5010	0
101	20240215	193700	69125970	5010	5010	5010	5010	0
102	20240215	193600	69125970	5010	5010	5010	5010	0
103	20240215	193500	69125970	5010	5010	5010	5010	0
104	20240215	193400	69125970	5010	5010	5010	5010	0
105	20240215	193300	69125970	5010	5010	5010	5010	0
106	20240215	193200	69125970	5010	5010	5010	5010	0
107	20240215	193100	69125970	5010	5010	5010	5010	0
108	20240215	193000	69125970	5010	5010	5010	5010	0
109	20240215	192900	69125970	5010	5010	5010	5010	0
110	20240215	192800	69125970	5010	5010	5010	5010	0
111	20240215	192700	69125970	5010	5010	5010	5010	0
112	20240215	192600	69125970	5010	5010	5010	5010	0
113	20240215	192500	69125970	5010	5010	5010	5010	0
114	20240215	192400	69125970	5010	5010	5010	5010	0
115	20240215	192300	69125970	5010	5010	5010	5010	0
116	20240215	192200	69125970	5010	5010	5010	5010	0
117	20240215	192100	69125970	5010	5010	5010	5010	0
118	20240215	192000	69125970	5010	5010	5010	5010	0
119	20240215	191900	69125970	5010	5010	5010	5010	0
120	20240215	191800	69125970	5010	5010	5010	5010	0
121	20240215	191700	69125970	5010	5010	5010	5010	0
122	20240215	191600	69125970	5010	5010	5010	5010	1105
123	20240215	191500	69125970	5010	5010	5010	5010	0
124	20240215	191400	69125970	5010	5010	5010	5010	0
125	20240215	191300	69125970	5010	5010	5010	5010	0
126	20240215	191200	69125970	5010	5010	5010	5010	0
127	20240215	191100	69125970	5010	5010	5010	5010	0
128	20240215	191000	69125970	5010	5010	5010	5010	0
129	20240215	190900	69125970	5010	5010	5010	5010	0
130	20240215	190800	69125970	5010	5010	5010	5010	0
131	20240215	190700	69125970	5010	5010	5010	5010	0
132	20240215	190600	69125970	5010	5010	5010	5010	0
133	20240215	190500	69125970	5010	5010	5010	5010	0
134	20240215	190400	69125970	5010	5010	5010	5010	0
135	20240215	190300	69125970	5010	5010	5010	5010	0
136	20240215	190200	69125970	5010	5010	5010	5010	0
137	20240215	190100	69125970	5010	5010	5010	5010	0
138	20240215	190000	69125970	5010	5010	5010	5010	0
139	20240215	185900	69125970	5010	5010	5010	5010	0
140	20240215	185800	69125970	5010	5010	5010	5010	0
141	20240215	185700	69125970	5010	5010	5010	5010	0
142	20240215	185600	69125970	5010	5010	5010	5010	0
143	20240215	185500	69125970	5010	5010	5010	5010	0
144	20240215	185400	69125970	5010	5010	5010	5010	0
145	20240215	185300	69125970	5010	5010	5010	5010	0
146	20240215	185200	69125970	5010	5010	5010	5010	0
147	20240215	185100	69125970	5010	5010	5010	5010	0
148	20240215	185000	69125970	5010	5010	5010	5010	0
149	20240215	184900	69125970	5010	5010	5010	5010	0
150	20240215	184800	69125970	5010	5010	5010	5010	0
151	20240215	184700	69125970	5010	5010	5010	5010	0
152	20240215	184600	69125970	5010	5010	5010	5010	1105
153	20240215	184500	69125970	5010	5010	5010	5010	0
154	20240215	184400	69125970	5010	5010	5010	5010	0
155	20240215	184300	69125970	5010	5010	5010	5010	0
156	20240215	184200	69125970	5010	5010	5010	5010	0
157	20240215	184100	69125970	5010	5010	5010	5010	0
158	20240215	184000	69125970	5010	5010	5010	5010	0
159	20240215	183900	69125970	5010	5010	5010	5010	0
160	20240215	183800	69125970	5010	5010	5010	5010	0
161	20240215	183700	69125970	5010	5010	5010	5010	0
162	20240215	183600	69125970	5010	5010	5010	5010	0
163	20240215	183500	69125970	5010	5010	5010	5010	0
164	20240215	183400	69125970	5010	5010	5010	5010	0
165	20240215	183300	69125970	5010	5010	5010	5010	0
166	20240215	183200	69125970	5010	5010	5010	5010	0
167	20240215	183100	69125970	5010	5010	5010	5010	0
168	20240215	183000	69125970	5010	5010	5010	5010	0
169	20240215	182900	69125970	5010	5010	5010	5010	0
170	20240215	182800	69125970	5010	5010	5010	5010	0
171	20240215	182700	69125970	5010	5010	5010	5010	0
172	20240215	182600	69125970	5010	5010	5010	5010	0
173	20240215	182500	69125970	5010	5010	5010	5010	0
174	20240215	182400	69125970	5010	5010	5010	5010	0
175	20240215	182300	69125970	5010	5010	5010	5010	0
176	20240215	182200	69125970	5010	5010	5010	5010	0
177	20240215	182100	69125970	5010	5010	5010	5010	0
178	20240215	182000	69125970	5010	5010	5010	5010	0
179	20240215	181900	69125970	5010	5010	5010	5010	0
180	20240215	181800	69125970	5010	5010	5010	5010	0
181	20240215	181700	69125970	5010	5010	5010	5010	0
182	20240215	181600	69125970	5010	5010	5010	5010	1105
183	20240215	181500	69125970	5010	5010	5010	5010	0
184	20240215	181400	69125970	5010	5010	5010	5010	0
185	20240215	181300	69125970	5010	5010	5010	5010	0
186	20240215	181200	69125970	5010	5010	5010	5010	0
187	20240215	181100	69125970	5010	5010	5010	5010	0
188	20240215	181000	69125970	5010	5010	5010	5010	0
189	20240215	180900	69125970	5010	5010	5010	5010	0
190	20240215	180800	69125970	5010	5010	5010	5010	0
191	20240215	180700	69125970	5010	5010	5010	5010	0
192	20240215	180600	69125970	5010	5010	5010	5010	0
193	20240215	180500	69125970	5010	5010	5010	5010	0
194	20240215	180400	69125970	5010	5010	5010	5010	0
195	20240215	180300	69125970	5010	5010	5010	5010	0
196	20240215	180200	69125970	5010	5010	5010	5010	0
197	20240215	180100	69125970	5010	5010	5010	5010	0
198	20240215	180000	69125970	5010	5010	5010	5010	0
199	20240215	175900	69125970	5010	5010	5010	5010	0
200	20240215	175800	69125970	5010	5010	5010	5010	0
201	20240215	175700	69125970	5010	5010	5010	5010	0
202	20240215	175600	69125970	5010	5010	5010	5010	0
203	20240215	175500	69125970	5010	5010	5010	5010	0
204	20240215	175400	69125970	5010	5010	5010	5010	0
205	20240215	175300	69125970	5010	5010	5010	5010	0
206	20240215	175200	69125970	5010	5010	5010	5010	0
207	20240215	175100	69125970	5010	5010	5010	5010	0
208	20240215	175000	69125970	5010	5010	5010	5010	0
209	20240215	174900	69125970	5010	5010	5010	5010	0
210	20240215	174800	69125970	5010	5010	5010	5010	0
211	20240215	174700	69125970	5010	5010	5010	5010	0
212	20240215	174600	69125970	5010	5010	5010	5010	1105
213	20240215	174500	69125970	5010	5010	5010	5010	0
214	20240215	174400	69125970	5010	5010	5010	5010	0
215	20240215	174300	69125970	5010	5010	5010	5010	0
216	20240215	174200	69125970	5010	5010	5010	5010	0
217	20240215	174100	69125970	5010	5010	5010	5010	0
218	20240215	174000	69125970	5010	5010	5010	5010	0
219	20240215	173900	69125970	5010	5010	5010	5010	0
220	20240215	173800	69125970	5010	5010	5010	5010	0
221	20240215	173700	69125970	5010	5010	5010	5010	0
222	20240215	173600	69125970	5010	5010	5010	5010	0
223	20240215	173500	69125970	5010	5010	5010	5010	0
224	20240215	173400	69125970	5010	5010	5010	5010	0
225	20240215	173300	69125970	5010	5010	5010	5010	0
226	20240215	173200	69125970	5010	5010	5010	5010	0
227	20240215	173100	69125970	5010	5010	5010	5010	0
228	20240215	173000	69125970	5010	5010	5010	5010	0
229	20240215	172900	69125970	5010	5010	5010	5010	0
230	20240215	172800	69125970	5010	5010	5010	5010	0
231	20240215	172700	69125970	5010	5010	5010	5010	0
232	20240215	172600	69125970	5010	5010	5010	5010	0
233	20240215	172500	69125970	5010	5010	5010	5010	0
234	20240215	172400	69125970	5010	5010	5010	5010	0
235	20240215	172300	69125970	5010	5010	5010	5010	0
236	20240215	172200	69125970	5010	5010	5010	5010	0
237	20240215	172100	69125970	5010	5010	5010	5010	0
238	20240215	172000	69125970	5010	5010	5010	5010	0
239	20240215	171900	69125970	5010	5010	5010	5010	0
240	20240215	171800	69125970	5010	5010	5010	5010	0
241	20240215	171700	69125970	5010	5010	5010	5010	0
242	20240215	171600	69125970	5010	5010	5010	5010	1105
243	20240215	171500	69125970	5010	5010	5010	5010	0
244	20240215	171400	69125970	5010	5010	5010	5010	0
245	20240215	171300	69125970	5010	5010	5010	5010	0
246	20240215	171200	69125970	5010	5010	5010	5010	0
247	20240215	171100	69125970	5010	5010	5010	5010	0
248	20240215	171000	69125970	5010	5010	5010	5010	0
249	20240215	170900	69125970	5010	5010	5010	5010	0
250	20240215	170800	69125970	5010	5010	5010	5010	0
251	20240215	170700	69125970	5010	5010	5010	5010	0
252	20240215	170600	69125970	5010	5010	5010	5010	0
253	20240215	170500	69125970	5010	5010	5010	5010	0
254	20240215	170400	69125970	5010	5010	5010	5010	0
255	20240215	170300	69125970	5010	5010	5010	5010	0
256	20240215	170200	69125970	5010	5010	5010	5010	0
257	20240215	170100	69125970	5010	5010	5010	5010	0
258	20240215	170000	69125970	5010	5010	5010	5010	0
259	20240215	165900	69125970	5010	5010	5010	5010	0
260	20240215	165800	69125970	5010	5010	5010	5010	0
261	20240215	165700	69125970	5010	5010	5010	5010	0
262	20240215	165600	69125970	5010	5010	5010	5010	0
263	20240215	165500	69125970	5010	5010	5010	5010	0
264	20240215	165400	69125970	5010	5010	5010	5010	0
265	20240215	165300	69125970	5010	5010	5010	5010	0
266	20240215	165200	69125970	5010	5010	5010	5010	0
267	20240215	165100	69125970	5010	5010	5010	5010	0
268	20240215	165000	69125970	5010	5010	5010	5010	0
269	20240215	164900	69125970	5010	5010	5010	5010	0
270	20240215	164800	69125970	5010	5010	5010	5010	0
271	20240215	164700	69125970	5010	5010	5010	5010	0
272	20240215	164600	69125970	5010	5010	5010	5010	1105
273	20240215	164500	69125970	5010	5010	5010	5010	0
274	20240215	164400	69125970	5010	5010	5010	5010	0
275	20240215	164300	69125970	5010	5010	5010	5010	0
276	20240215	164200	69125970	5010	5010	5010	5010	0
277	20240215	164100	69125970	5010	5010	5010	5010	0
278	20240215	164000	69125970	5010	5010	5010	5010	0
279	20240215	163900	69125970	5010	5010	5010	5010	0
280	20240215	163800	69125970	5010	5010	5010	5010	0
281	20240215	163700	69125970	5010	5010	5010	5010	0
282	20240215	163600	69125970	5010	5010	5010	5010	0
283	20240215	163500	69125970	5010	5010	5010	5010	0
284	20240215	163400	69125970	5010	5010	5010	5010	0
285	20240215	163300	69125970	5010	5010	5010	5010	0
286	20240215	163200	69125970	5010	5010	5010	5010	0
287	20240215	163100	69125970	5010	5010	5010	5010	0
288	20240215	163000	69125970	5010	5010	5010	5010	0
289	20240215	162900	69125970	5010	5010	5010	5010	0
290	20240215	162800	69125970	5010	5010	5010	5010	0
291	20240215	162700	69125970	5010	5010	5010	5010	0
292	20240215	162600	69125970	5010	5010	5010	5010	0
293	20240215	162500	69125970	5010	5010	5010	5010	0
294	20240215	162400	69125970	5010	5010	5010	5010	0
295	20240215	162300	69125970	5010	5010	5010	5010	0
296	20240215	162200	69125970	5010	5010	5010	5010	0
297	20240215	162100	69125970	5010	5010	5010	5010	0
298	20240215	162000	69125970	5010	5010	5010	5010	0
299	20240215	161900	69125970	5010	5010	5010	5010	0
300	20240215	161800	69125970	5010	5010	5010	5010	0
301	20240215	161700	69125970	5010	5010	5010	5010	0
302	20240215	161600	69125970	5010	5010	5010	5010	1105
303	20240215	161500	69125970	5010	5010	5010	5010	0
304	20240215	161400	69125970	5010	5010	5010	5010	0
305	20240215	161300	69125970	5010	5010	5010	5010	0
306	20240215	161200	69125970	5010	5010	5010	5010	0
307	20240215	161100	69125970	5010	5010	5010	5010	0
308	20240215	161000	69125970	5010	5010	5010	5010	0
309	20240215	160900	69125970	5010	5010	5010	5010	0
310	20240215	160800	69125970	5010	5010	5010	5010	0
311	20240215	160700	69125970	5010	5010	5010	5010	0
312	20240215	160600	69125970	5010	5010	5010	5010	0
313	20240215	160500	69125970	5010	5010	5010	5010	0
314	20240215	160400	69125970	5010	5010	5010	5010	0
315	20240215	160300	69125970	5010	5010	5010	5010	0
316	20240215	160200	69125970	5010	5010	5010	5010	0
317	20240215	160100	69125970	5010	5010	5010	5010	0
318	20240215	160000	69125970	5010	5010	5010	5010	0
319	20240215	155900	69125970	5010	5010	5010	5010	0
320	20240215	155800	69125970	5010	5010	5010	5010	0
321	20240215	155700	69125970	5010	5010	5010	5010	0
322	20240215	155600	69125970	5010	5010	5010	5010	0
323	20240215	155500	69125970	5010	5010	5010	5010	0
324	20240215	155400	69125970	5010	5010	5010	5010	0
325	20240215	155300	69125970	5010	5010	5010	5010	0
326	20240215	155200	69125970	5010	5010	5010	5010	0
327	20240215	155100	69125970	5010	5010	5010	5010	0
328	20240215	155000	69125970	5010	5010	5010	5010	0
329	20240215	154900	69125970	5010	5010	5010	5010	0
330	20240215	154800	69125970	5010	5010	5010	5010	0
331	20240215	154700	69125970	5010	5010	5010	5010	0
332	20240215	154600	69125970	5010	5010	5010	5010	1105
333	20240215	154500	69125970	5010	5010	5010	5010	0
334	20240215	154400	69125970	5010	5010	5010	5010	0
335	20240215	154300	69125970	5010	5010	5010	5010	0
336	20240215	154200	69125970	5010	5010	5010	5010	0
337	20240215	154100	69125970	5010	5010	5010	5010	0
338	20240215	154000	69125970	5010	5010	5010	5010	0
339	20240215	153900	69125970	5010	5010	5010	5010	0
340	20240215	153800	69125970	5010	5010	5010	5010	0
341	20240215	153700	69125970	5010	5010	5010	5010	0
342	20240215	153600	69125970	5010	5010	5010	5010	0
343	20240215	153500	69125970	5010	5010	5010	5010	0
344	20240215	153400	69125970	5010	5010	5010	5010	0
345	20240215	153300	69125970	5010	5010	5010	5010	0
346	20240215	153200	69125970	5010	5010	5010	5010	0
347	20240215	153100	69125970	5010	5010	5010	5010	0
348	20240215	153000	69125970	5010	5010	5010	5010	1105
349	20240215	152900	63589920	5020	5020	5020	5020	0
350	20240215	152800	63589920	5020	5020	5020	5020	0
351	20240215	152700	63589920	5020	5020	5020	5020	0
352	20240215	152600	63589920	5020	5020	5020	5020	0
353	20240215	152500	63589920	5020	5020	5020	5020	0
354	20240215	152400	63589920	5020	5020	5020	5020	0
355	20240215	152300	63589920	5020	5020	5020	5020	0
356	20240215	152200	63589920	5020	5020	5020	5020	0
357	20240215	152100	63589920	5020	5020	5020	5020	0
358	20240215	152000	63589920	5020	5020	5020	5020	0
359	20240215	151900	63589920	5020	4990	5020	4985	834
360	20240215	151800	59415555	4995	4995	4995	4995	200
361	20240215	151700	58416555	5000	5000	5000	5000	29
362	20240215	151600	58271555	5000	5000	5000	5000	0
363	20240215	151500	58271555	5000	5000	5000	5000	0
364	20240215	151400	58271555	5000	5000	5000	5000	0
365	20240215	151300	58271555	5000	5000	5000	5000	0
366	20240215	151200	58271555	5000	5000	5000	5000	3
367	20240215	151100	58256555	4995	4995	4995	4995	0
368	20240215	151000	58256555	4995	4995	4995	4995	18
369	20240215	150900	58166645	4995	4995	4995	4995	0
370	20240215	150800	58166645	4995	4995	4995	4995	7
371	20240215	150700	58131680	4995	5000	5000	4995	262
372	20240215	150600	56821755	5010	5010	5010	5010	0
373	20240215	150500	56821755	5010	5010	5010	5010	0
374	20240215	150400	56821755	5010	5010	5010	5010	0
375	20240215	150300	56821755	5010	5010	5010	5010	10
376	20240215	150200	56771655	5010	5010	5010	5010	0
377	20240215	150100	56771655	5010	5010	5010	5010	0
378	20240215	150000	56771655	5010	5010	5010	5010	1
379	20240215	145900	56766645	5000	5000	5000	5000	4
380	20240215	145800	56746645	5000	5000	5000	5000	0
381	20240215	145700	56746645	5000	5000	5000	5000	0
382	20240215	145600	56746645	5000	5000	5000	5000	0
383	20240215	145500	56746645	5000	5000	5000	5000	0
384	20240215	145400	56746645	5000	5000	5000	5000	0
385	20240215	145300	56746645	5000	5000	5000	5000	0
386	20240215	145200	56746645	5000	5000	5000	5000	7
387	20240215	145100	56711645	5010	5010	5010	5010	2
388	20240215	145000	56701625	5000	5000	5000	5000	0
389	20240215	144900	56701625	5000	5000	5000	5000	3
390	20240215	144800	56686625	5020	5020	5020	5020	0
391	20240215	144700	56686625	5020	5020	5020	5020	0
392	20240215	144600	56686625	5020	5020	5020	5020	0
393	20240215	144500	56686625	5020	5020	5020	5020	0
394	20240215	144400	56686625	5020	5020	5020	5020	0
395	20240215	144300	56686625	5020	5020	5020	5020	0
396	20240215	144200	56686625	5020	5020	5020	5020	0
397	20240215	144100	56686625	5020	5020	5020	5020	0
398	20240215	144000	56686625	5020	5020	5020	5020	5
399	20240215	143900	56661525	5020	5020	5020	5020	0
400	20240215	143800	56661525	5020	5000	5020	4995	9
401	20240215	143700	56616510	5000	5000	5000	5000	0
402	20240215	143600	56616510	5000	5000	5000	5000	0
403	20240215	143500	56616510	5000	5000	5000	5000	0
404	20240215	143400	56616510	5000	5000	5000	5000	0
405	20240215	143300	56616510	5000	5000	5000	5000	0
406	20240215	143200	56616510	5000	5000	5000	5000	0
407	20240215	143100	56616510	5000	5000	5000	5000	0
408	20240215	143000	56616510	5000	5000	5000	5000	0
409	20240215	142900	56616510	5000	5000	5000	5000	0
410	20240215	142800	56616510	5000	5000	5000	5000	0
411	20240215	142700	56616510	5000	5000	5000	5000	60
412	20240215	142600	56316510	5000	5000	5000	5000	0
413	20240215	142500	56316510	5000	5000	5000	5000	0
414	20240215	142400	56316510	5000	5000	5000	5000	0
415	20240215	142300	56316510	5000	5000	5000	5000	0
416	20240215	142200	56316510	5000	5000	5000	5000	0
417	20240215	142100	56316510	5000	5000	5000	5000	0
418	20240215	142000	56316510	5000	5000	5000	5000	78
419	20240215	141900	55926510	5000	5000	5000	5000	0
420	20240215	141800	55926510	5000	5000	5000	5000	0
421	20240215	141700	55926510	5000	5000	5000	5000	0
422	20240215	141600	55926510	5000	5000	5000	5000	35
423	20240215	141500	55751510	5020	5020	5020	5020	0
424	20240215	141400	55751510	5020	5020	5020	5020	0
425	20240215	141300	55751510	5020	5020	5020	5020	0
426	20240215	141200	55751510	5020	5020	5020	5020	0
427	20240215	141100	55751510	5020	5020	5020	5020	0
428	20240215	141000	55751510	5020	5020	5020	5020	0
429	20240215	140900	55751510	5020	5020	5020	5020	2
430	20240215	140800	55741470	5020	5020	5020	5020	88
431	20240215	140700	55299710	5020	5020	5020	5020	0
432	20240215	140600	55299710	5020	5020	5020	5020	0
433	20240215	140500	55299710	5020	5020	5020	5020	0
434	20240215	140400	55299710	5020	5020	5020	5020	0
435	20240215	140300	55299710	5020	5020	5020	5020	0
436	20240215	140200	55299710	5020	5020	5020	5020	0
437	20240215	140100	55299710	5020	5020	5020	5020	0
438	20240215	140000	55299710	5020	5020	5020	5020	31
439	20240215	135900	55144090	5010	5010	5010	5010	15
440	20240215	135800	55068940	5010	5010	5010	5010	0
441	20240215	135700	55068940	5010	5010	5010	5010	15
442	20240215	135600	54993790	5020	5020	5020	5020	33
443	20240215	135500	54828130	5010	5020	5020	5010	16
444	20240215	135400	54747820	5010	5020	5020	5010	16
445	20240215	135300	54667510	5010	5010	5010	5010	5
446	20240215	135200	54642460	5010	5010	5010	5010	15
447	20240215	135100	54567310	5010	5010	5010	5010	15
448	20240215	135000	54492160	5010	5010	5010	5010	15
449	20240215	134900	54417010	5010	5010	5010	5010	0
450	20240215	134800	54417010	5010	5010	5010	5010	15
451	20240215	134700	54341860	5010	5010	5010	5010	15
452	20240215	134600	54266710	5010	5010	5010	5010	15
453	20240215	134500	54191560	5010	5010	5010	5010	15
454	20240215	134400	54116410	5010	5010	5010	5010	15
455	20240215	134300	54041260	5010	5010	5010	5010	15
456	20240215	134200	53966110	5010	5010	5010	5010	15
457	20240215	134100	53890960	5010	5010	5010	5010	15
458	20240215	134000	53815810	5010	5010	5010	5010	0
459	20240215	133900	53815810	5010	5010	5010	5010	15
460	20240215	133800	53740660	5010	5010	5010	5010	15
461	20240215	133700	53665510	5010	5010	5010	5010	15
462	20240215	133600	53590360	5010	5010	5010	5010	15
463	20240215	133500	53515210	5010	5010	5010	5010	30
464	20240215	133400	53364910	5020	5020	5020	5020	15
465	20240215	133300	53289610	5020	5020	5020	5020	15
466	20240215	133200	53214310	5020	5020	5020	5020	0
467	20240215	133100	53214310	5020	5020	5020	5020	30
468	20240215	133000	53063710	5020	5020	5020	5020	0
469	20240215	132900	53063710	5020	5020	5020	5020	15
470	20240215	132800	52988410	5020	5020	5020	5020	15
471	20240215	132700	52913110	5020	5020	5020	5020	0
472	20240215	132600	52913110	5020	5020	5020	5020	30
473	20240215	132500	52762510	5020	5020	5020	5020	15
474	20240215	132400	52687210	5020	5020	5020	5020	15
475	20240215	132300	52611910	5020	5020	5020	5020	0
476	20240215	132200	52611910	5020	5020	5020	5020	30
477	20240215	132100	52461310	5020	5020	5020	5020	15
478	20240215	132000	52386010	5020	5020	5020	5020	0
479	20240215	131900	52386010	5020	5020	5020	5020	15
480	20240215	131800	52310710	5000	5020	5020	5000	19
481	20240215	131700	52215350	5020	5020	5020	5020	1
482	20240215	131600	52210330	5020	5020	5020	5020	17
483	20240215	131500	52124990	5020	5010	5020	5010	16
484	20240215	131400	52044680	5010	5010	5010	5010	10
485	20240215	131300	51994580	5010	5010	5020	5010	30
486	20240215	131200	51844130	5010	5010	5010	5010	0
487	20240215	131100	51844130	5010	5020	5020	5010	29
488	20240215	131000	51698690	5010	5010	5010	5010	0
489	20240215	130900	51698690	5010	5020	5020	5010	31
490	20240215	130800	51543230	5010	5010	5010	5010	0
491	20240215	130700	51543230	5010	5020	5020	5010	30
492	20240215	130600	51392780	5010	5010	5010	5010	0
493	20240215	130500	51392780	5010	5010	5010	5010	0
494	20240215	130400	51392780	5010	5020	5020	5010	30
495	20240215	130300	51242330	5010	5010	5010	5010	0
496	20240215	130200	51242330	5010	5030	5030	5010	41
497	20240215	130100	51036510	5020	5020	5020	5020	4
498	20240215	130000	51016430	5010	5010	5010	5010	0
499	20240215	125900	51016430	5010	5020	5020	5010	130
500	20240215	125800	50364980	5010	5010	5010	5010	0
501	20240215	125700	50364980	5010	5020	5020	5010	30
502	20240215	125600	50214530	5030	5030	5030	5030	0
503	20240215	125500	50214530	5030	5030	5030	5030	1
504	20240215	125400	50209500	5010	5020	5020	5010	30
505	20240215	125300	50059050	5010	5020	5020	5010	46
506	20240215	125200	49828440	5030	5030	5030	5030	0
507	20240215	125100	49828440	5030	5030	5030	5030	18
508	20240215	125000	49737900	5030	5030	5030	5030	0
509	20240215	124900	49737900	5030	5020	5030	5020	42
510	20240215	124800	49526760	5030	5030	5030	5030	15
511	20240215	124700	49451310	5030	5030	5030	5030	0
512	20240215	124600	49451310	5030	5030	5030	5030	0
513	20240215	124500	49451310	5030	5030	5030	5030	21
514	20240215	124400	49345680	5030	5030	5030	5030	15
515	20240215	124300	49270230	5030	5030	5030	5030	26
516	20240215	124200	49139450	5020	5020	5020	5020	24
517	20240215	124100	49018970	5020	5020	5020	5020	15
518	20240215	124000	48943670	5020	5020	5020	5020	0
519	20240215	123900	48943670	5020	5020	5020	5020	15
520	20240215	123800	48868370	5030	5020	5030	5010	32
521	20240215	123700	48707600	5010	5020	5020	5010	17
522	20240215	123600	48622280	5010	5010	5010	5010	0
523	20240215	123500	48622280	5010	5010	5010	5010	0
524	20240215	123400	48622280	5010	5030	5030	5010	46
525	20240215	123300	48391350	5010	5020	5020	5010	16
526	20240215	123200	48311040	5010	5010	5010	5010	0
527	20240215	123100	48311040	5010	5010	5010	5010	0
528	20240215	123000	48311040	5010	5010	5010	5010	0
529	20240215	122900	48311040	5010	5030	5030	5010	32
530	20240215	122800	48150330	5030	5030	5030	5030	15
531	20240215	122700	48074880	5030	5020	5030	5020	208
532	20240215	122600	47030570	5020	5020	5020	5020	17
533	20240215	122500	46945230	5020	5020	5020	5020	17
534	20240215	122400	46859890	5020	5020	5020	5020	15
535	20240215	122300	46784590	5020	5020	5020	5020	15
536	20240215	122200	46709290	5020	5020	5020	5020	15
537	20240215	122100	46633990	5020	5020	5020	5020	25
538	20240215	122000	46508490	5020	5020	5020	5020	0
539	20240215	121900	46508490	5020	5020	5020	5020	15
540	20240215	121800	46433190	5020	5020	5020	5020	15
541	20240215	121700	46357890	5020	5020	5020	5020	15
542	20240215	121600	46282590	5020	5020	5020	5020	30
543	20240215	121500	46131990	5020	5020	5020	5020	16
544	20240215	121400	46051670	5010	5010	5020	5010	311
545	20240215	121300	44493550	5010	5000	5010	4995	19
546	20240215	121200	44398555	5010	5010	5010	5010	1
547	20240215	121100	44393545	4990	5020	5020	4990	66
548	20240215	121000	44063385	5020	5020	5020	5020	0
549	20240215	120900	44063385	5020	5020	5020	5020	15
550	20240215	120800	43988085	5010	5010	5010	5010	5
551	20240215	120700	43963035	5010	5010	5010	5010	15
552	20240215	120600	43887885	5010	5010	5010	5010	15
553	20240215	120500	43812735	5010	5010	5010	5010	15
554	20240215	120400	43737585	5010	5010	5010	5010	15
555	20240215	120300	43662435	5010	5010	5010	5010	15
556	20240215	120200	43587285	5010	5010	5010	5010	15
557	20240215	120100	43512135	5010	5010	5010	5010	15
558	20240215	120000	43436985	5010	5010	5010	5010	0
559	20240215	115900	43436985	5010	5010	5010	5010	15
560	20240215	115800	43361835	5010	5010	5010	5010	15
561	20240215	115700	43286685	5010	5010	5010	5010	15
562	20240215	115600	43211535	5010	5010	5010	5010	15
563	20240215	115500	43136385	5010	5010	5010	5010	15
564	20240215	115400	43061235	5010	5020	5020	5010	19
565	20240215	115300	42966015	4995	5010	5010	4995	100
566	20240215	115200	42465620	5000	5000	5000	5000	0
567	20240215	115100	42465620	5000	5000	5000	5000	502
568	20240215	115000	39955620	4995	5000	5000	4995	30
569	20240215	114900	39805695	4990	4990	4990	4990	0
570	20240215	114800	39805695	4990	5010	5010	4990	50
571	20240215	114700	39556175	5020	5020	5020	5020	15
572	20240215	114600	39480875	5020	5020	5020	5020	15
573	20240215	114500	39405575	5020	5020	5020	5020	15
574	20240215	114400	39330275	5020	5020	5020	5020	15
575	20240215	114300	39254975	5020	5020	5020	5020	15
576	20240215	114200	39179675	5020	5020	5020	5020	15
577	20240215	114100	39104375	5020	5020	5020	5020	15
578	20240215	114000	39029075	5020	5020	5020	5020	0
579	20240215	113900	39029075	5020	5020	5020	5020	18
580	20240215	113800	38938715	5020	5020	5020	5020	30
581	20240215	113700	38788115	5020	5020	5020	5020	15
582	20240215	113600	38712815	5010	5010	5010	5010	12
583	20240215	113500	38652695	5010	5010	5010	5010	0
584	20240215	113400	38652695	5010	5010	5010	5010	30
585	20240215	113300	38502395	5010	5010	5010	5010	40
586	20240215	113200	38301995	5010	5020	5020	5010	27
587	20240215	113100	38166605	5020	5020	5020	5020	2
588	20240215	113000	38156565	5020	5020	5020	5020	0
589	20240215	112900	38156565	5020	5020	5020	5020	1
590	20240215	112800	38151545	4990	5010	5010	4990	160
591	20240215	112700	37352440	5010	5010	5010	5010	6
592	20240215	112600	37322380	5010	5010	5010	5010	120
593	20240215	112500	36721180	5010	5010	5010	5010	1
594	20240215	112400	36716170	4995	4995	4995	4995	0
595	20240215	112300	36716170	4995	5000	5000	4995	31
596	20240215	112200	36561250	5010	5010	5010	5010	7
597	20240215	112100	36526180	4990	5000	5000	4990	37
598	20240215	112000	36341325	4990	4990	4990	4990	0
599	20240215	111900	36341325	4990	4990	4990	4990	0
600	20240215	111800	36341325	4990	5000	5000	4990	162
601	20240215	111700	35532140	5010	5010	5010	5010	0
602	20240215	111600	35532140	5010	5000	5010	4990	40
603	20240215	111500	35332370	5010	5010	5010	5010	1
604	20240215	111400	35327360	4990	5000	5000	4985	100
605	20240215	111300	34828325	5010	5010	5010	5010	35
606	20240215	111200	34652975	5010	5010	5010	5010	15
607	20240215	111100	34577825	5010	5010	5010	5010	15
608	20240215	111000	34502675	5010	5010	5010	5010	0
609	20240215	110900	34502675	5010	5010	5010	5010	30
610	20240215	110800	34352375	5010	5010	5010	5010	30
611	20240215	110700	34202075	5010	5010	5010	5010	30
612	20240215	110600	34051775	5010	5010	5010	5010	49
613	20240215	110500	33806285	5010	5010	5010	5010	0
614	20240215	110400	33806285	5010	4990	5010	4990	200
615	20240215	110300	32808265	4995	5000	5000	4995	148
616	20240215	110200	32068930	5010	5010	5010	5010	1
617	20240215	110100	32063920	5000	5010	5010	5000	45
618	20240215	110000	31838620	5010	5010	5010	5010	10
619	20240215	105900	31788520	5010	5010	5010	5010	30
620	20240215	105800	31638220	5010	5010	5010	5010	0
621	20240215	105700	31638220	5010	5010	5010	5010	1
622	20240215	105600	31633210	4985	5000	5000	4985	130
623	20240215	105500	30984925	5010	5010	5010	5010	15
624	20240215	105400	30909775	5010	5010	5010	5010	0
625	20240215	105300	30909775	5010	5010	5010	5010	30
626	20240215	105200	30759475	5010	5010	5010	5010	30
627	20240215	105100	30609175	5010	5010	5010	5010	40
628	20240215	105000	30408775	5010	5010	5010	5010	0
629	20240215	104900	30408775	5010	5010	5010	5010	0
630	20240215	104800	30408775	5010	5010	5010	5010	1
631	20240215	104700	30403765	4990	5000	5000	4990	35
632	20240215	104600	30228860	5010	5010	5010	5010	15
633	20240215	104500	30153710	4990	4990	4990	4990	6
634	20240215	104400	30123770	4990	5010	5010	4990	44
635	20240215	104300	29903700	4990	4990	4990	4990	0
636	20240215	104200	29903700	4990	5010	5010	4990	330
637	20240215	104100	28253870	5020	5020	5020	5020	1
638	20240215	104000	28248850	5010	5010	5010	5010	0
639	20240215	103900	28248850	5010	5010	5010	5010	26
640	20240215	103800	28118590	5020	5020	5020	5020	31
641	20240215	103700	27962970	5010	5020	5020	5010	90
642	20240215	103600	27511670	5000	5000	5000	5000	6
643	20240215	103500	27481670	4990	4990	4990	4990	0
644	20240215	103400	27481670	4990	5010	5010	4990	202
645	20240215	103300	26471190	5020	5020	5020	5020	0
646	20240215	103200	26471190	5020	5000	5020	5000	2403
647	20240215	103100	14436270	5000	5000	5000	5000	1
648	20240215	103000	14431270	4990	4995	4995	4990	30
649	20240215	102900	14281495	4990	4990	4990	4990	0
650	20240215	102800	14281495	4990	4990	4990	4990	0
651	20240215	102700	14281495	4990	4995	4995	4990	39
652	20240215	102600	14086810	4990	4990	4990	4990	0
653	20240215	102500	14086810	4990	5000	5000	4990	64
654	20240215	102400	13767060	5000	5000	5000	5000	41
655	20240215	102300	13562060	4990	4990	4990	4990	0
656	20240215	102200	13562060	4990	4990	4990	4990	0
657	20240215	102100	13562060	4990	4995	4995	4990	207
658	20240215	102000	12529055	4990	4995	4995	4990	188
659	20240215	101900	11590035	5000	4990	5000	4990	36
660	20240215	101800	11410145	4990	4985	4990	4985	14
661	20240215	101700	11340310	4980	4980	4980	4980	1
662	20240215	101600	11335330	4980	4990	4990	4980	29
663	20240215	101500	11190765	4990	4990	4990	4990	4
664	20240215	101400	11170805	4990	4990	4990	4990	0
665	20240215	101300	11170805	4990	4990	4990	4990	10
666	20240215	101200	11120905	4990	4990	4990	4990	5
667	20240215	101100	11095955	4995	4995	4995	4995	0
668	20240215	101000	11095955	4995	4995	4995	4995	53
669	20240215	100900	10831220	5000	5000	5000	5000	2
670	20240215	100800	10821220	5000	5000	5000	5000	0
671	20240215	100700	10821220	5000	5000	5000	5000	0
672	20240215	100600	10821220	5000	5000	5000	5000	1
673	20240215	100500	10816220	5000	5000	5000	5000	0
674	20240215	100400	10816220	5000	5000	5000	5000	0
675	20240215	100300	10816220	5000	5000	5000	5000	0
676	20240215	100200	10816220	5000	5000	5000	5000	0
677	20240215	100100	10816220	5000	5000	5000	5000	10
678	20240215	100000	10766220	5000	5000	5000	5000	0
679	20240215	095900	10766220	5000	5000	5000	5000	0
680	20240215	095800	10766220	5000	5000	5000	5000	0
681	20240215	095700	10766220	5000	5000	5000	5000	0
682	20240215	095600	10766220	5000	5000	5000	5000	0
683	20240215	095500	10766220	5000	5000	5000	5000	200
684	20240215	095400	9766220	5000	5000	5000	5000	352
685	20240215	095300	8006220	5000	5000	5000	5000	148
686	20240215	095200	7266220	5000	5000	5000	5000	0
687	20240215	095100	7266220	5000	5000	5000	5000	0
688	20240215	095000	7266220	5000	5000	5000	5000	0
689	20240215	094900	7266220	5000	5000	5000	5000	1
690	20240215	094800	7261220	5000	5000	5000	5000	0
691	20240215	094700	7261220	5000	5000	5000	5000	0
692	20240215	094600	7261220	5000	5000	5000	5000	0
693	20240215	094500	7261220	5000	5000	5000	5000	0
694	20240215	094400	7261220	5000	5000	5000	5000	0
695	20240215	094300	7261220	5000	5000	5000	5000	2
696	20240215	094200	7251220	5000	5000	5000	5000	0
697	20240215	094100	7251220	5000	5000	5000	5000	0
698	20240215	094000	7251220	5000	5000	5000	5000	3
699	20240215	093900	7236220	4985	4985	4985	4985	240
700	20240215	093800	6039820	5000	5000	5000	5000	95
701	20240215	093700	5564820	5000	5000	5000	5000	0
702	20240215	093600	5564820	5000	5000	5000	5000	0
703	20240215	093500	5564820	5000	5000	5000	5000	0
704	20240215	093400	5564820	5000	5010	5010	4990	233
705	20240215	093300	4401880	5010	5010	5010	5010	0
706	20240215	093200	4401880	5010	5010	5010	5010	0
707	20240215	093100	4401880	5010	5010	5010	5010	0
708	20240215	093000	4401880	5010	5010	5010	5010	0
709	20240215	092900	4401880	5010	5010	5010	5010	0
710	20240215	092800	4401880	5010	5010	5010	5010	1
711	20240215	092700	4396870	5020	5010	5020	5010	3
712	20240215	092600	4381830	4990	4990	4990	4990	0
713	20240215	092500	4381830	4990	4990	4990	4990	0
714	20240215	092400	4381830	4990	4990	4990	4990	250
715	20240215	092300	3134330	5010	5010	5010	5010	0
716	20240215	092200	3134330	5010	5010	5010	5010	48
717	20240215	092100	2893850	5010	5030	5030	5010	11
718	20240215	092000	2838560	5030	5030	5030	5030	0
719	20240215	091900	2838560	5030	5030	5030	5030	0
720	20240215	091800	2838560	5030	5030	5030	5030	3
721	20240215	091700	2823470	5030	5030	5030	5030	0
722	20240215	091600	2823470	5030	5030	5030	5030	0
723	20240215	091500	2823470	5030	5030	5030	5030	0
724	20240215	091400	2823470	5030	5030	5030	5030	0
725	20240215	091300	2823470	5030	5030	5030	5030	0
726	20240215	091200	2823470	5030	5030	5030	5030	0
727	20240215	091100	2823470	5030	5030	5030	5030	0
728	20240215	091000	2823470	5030	5020	5030	5020	6
729	20240215	090900	2793340	4990	5030	5030	4990	182
730	20240215	090800	1883900	5030	5000	5030	5000	28
731	20240215	090700	1743440	5020	5020	5020	5020	0
732	20240215	090600	1743440	5020	4995	5020	4990	298
733	20240215	090500	255040	5020	5020	5020	5020	0
734	20240215	090400	255040	5020	5020	5020	5020	0
735	20240215	090300	255040	5020	5020	5020	5020	0
736	20240215	090200	255040	5020	5020	5020	5020	0
737	20240215	090100	255040	5020	5020	5020	5020	1
738	20240215	090000	250020	5000	5020	5020	5000	50