KissMeData/190650/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202800	14234770	5280	5280	5280	5280	129
3	20240215	202700	14234770	5280	5280	5280	5280	0
4	20240215	202600	14234770	5280	5280	5280	5280	0
5	20240215	202500	14234770	5280	5280	5280	5280	0
6	20240215	202400	14234770	5280	5280	5280	5280	0
7	20240215	202300	14234770	5280	5280	5280	5280	0
8	20240215	202200	14234770	5280	5280	5280	5280	0
9	20240215	202100	14234770	5280	5280	5280	5280	0
10	20240215	202000	14234770	5280	5280	5280	5280	0
11	20240215	201900	14234770	5280	5280	5280	5280	0
12	20240215	201800	14234770	5280	5280	5280	5280	0
13	20240215	201700	14234770	5280	5280	5280	5280	0
14	20240215	201600	14234770	5280	5280	5280	5280	0
15	20240215	201500	14234770	5280	5280	5280	5280	0
16	20240215	201400	14234770	5280	5280	5280	5280	0
17	20240215	201300	14234770	5280	5280	5280	5280	0
18	20240215	201200	14234770	5280	5280	5280	5280	0
19	20240215	201100	14234770	5280	5280	5280	5280	0
20	20240215	201000	14234770	5280	5280	5280	5280	0
21	20240215	200900	14234770	5280	5280	5280	5280	0
22	20240215	200800	14234770	5280	5280	5280	5280	0
23	20240215	200700	14234770	5280	5280	5280	5280	0
24	20240215	200600	14234770	5280	5280	5280	5280	0
25	20240215	200500	14234770	5280	5280	5280	5280	0
26	20240215	200400	14234770	5280	5280	5280	5280	0
27	20240215	200300	14234770	5280	5280	5280	5280	0
28	20240215	200200	14234770	5280	5280	5280	5280	0
29	20240215	200100	14234770	5280	5280	5280	5280	0
30	20240215	200000	14234770	5280	5280	5280	5280	0
31	20240215	195900	14234770	5280	5280	5280	5280	0
32	20240215	195800	14234770	5280	5280	5280	5280	129
33	20240215	195700	14234770	5280	5280	5280	5280	0
34	20240215	195600	14234770	5280	5280	5280	5280	0
35	20240215	195500	14234770	5280	5280	5280	5280	0
36	20240215	195400	14234770	5280	5280	5280	5280	0
37	20240215	195300	14234770	5280	5280	5280	5280	0
38	20240215	195200	14234770	5280	5280	5280	5280	0
39	20240215	195100	14234770	5280	5280	5280	5280	0
40	20240215	195000	14234770	5280	5280	5280	5280	0
41	20240215	194900	14234770	5280	5280	5280	5280	0
42	20240215	194800	14234770	5280	5280	5280	5280	0
43	20240215	194700	14234770	5280	5280	5280	5280	0
44	20240215	194600	14234770	5280	5280	5280	5280	0
45	20240215	194500	14234770	5280	5280	5280	5280	0
46	20240215	194400	14234770	5280	5280	5280	5280	0
47	20240215	194300	14234770	5280	5280	5280	5280	0
48	20240215	194200	14234770	5280	5280	5280	5280	0
49	20240215	194100	14234770	5280	5280	5280	5280	0
50	20240215	194000	14234770	5280	5280	5280	5280	0
51	20240215	193900	14234770	5280	5280	5280	5280	0
52	20240215	193800	14234770	5280	5280	5280	5280	0
53	20240215	193700	14234770	5280	5280	5280	5280	0
54	20240215	193600	14234770	5280	5280	5280	5280	0
55	20240215	193500	14234770	5280	5280	5280	5280	0
56	20240215	193400	14234770	5280	5280	5280	5280	0
57	20240215	193300	14234770	5280	5280	5280	5280	0
58	20240215	193200	14234770	5280	5280	5280	5280	0
59	20240215	193100	14234770	5280	5280	5280	5280	0
60	20240215	193000	14234770	5280	5280	5280	5280	0
61	20240215	192900	14234770	5280	5280	5280	5280	0
62	20240215	192800	14234770	5280	5280	5280	5280	129
63	20240215	192700	14234770	5280	5280	5280	5280	0
64	20240215	192600	14234770	5280	5280	5280	5280	0
65	20240215	192500	14234770	5280	5280	5280	5280	0
66	20240215	192400	14234770	5280	5280	5280	5280	0
67	20240215	192300	14234770	5280	5280	5280	5280	0
68	20240215	192200	14234770	5280	5280	5280	5280	0
69	20240215	192100	14234770	5280	5280	5280	5280	0
70	20240215	192000	14234770	5280	5280	5280	5280	0
71	20240215	191900	14234770	5280	5280	5280	5280	0
72	20240215	191800	14234770	5280	5280	5280	5280	0
73	20240215	191700	14234770	5280	5280	5280	5280	0
74	20240215	191600	14234770	5280	5280	5280	5280	0
75	20240215	191500	14234770	5280	5280	5280	5280	0
76	20240215	191400	14234770	5280	5280	5280	5280	0
77	20240215	191300	14234770	5280	5280	5280	5280	0
78	20240215	191200	14234770	5280	5280	5280	5280	0
79	20240215	191100	14234770	5280	5280	5280	5280	0
80	20240215	191000	14234770	5280	5280	5280	5280	0
81	20240215	190900	14234770	5280	5280	5280	5280	0
82	20240215	190800	14234770	5280	5280	5280	5280	0
83	20240215	190700	14234770	5280	5280	5280	5280	0
84	20240215	190600	14234770	5280	5280	5280	5280	0
85	20240215	190500	14234770	5280	5280	5280	5280	0
86	20240215	190400	14234770	5280	5280	5280	5280	0
87	20240215	190300	14234770	5280	5280	5280	5280	0
88	20240215	190200	14234770	5280	5280	5280	5280	0
89	20240215	190100	14234770	5280	5280	5280	5280	0
90	20240215	190000	14234770	5280	5280	5280	5280	0
91	20240215	185900	14234770	5280	5280	5280	5280	0
92	20240215	185800	14234770	5280	5280	5280	5280	129
93	20240215	185700	14234770	5280	5280	5280	5280	0
94	20240215	185600	14234770	5280	5280	5280	5280	0
95	20240215	185500	14234770	5280	5280	5280	5280	0
96	20240215	185400	14234770	5280	5280	5280	5280	0
97	20240215	185300	14234770	5280	5280	5280	5280	0
98	20240215	185200	14234770	5280	5280	5280	5280	0
99	20240215	185100	14234770	5280	5280	5280	5280	0
100	20240215	185000	14234770	5280	5280	5280	5280	0
101	20240215	184900	14234770	5280	5280	5280	5280	0
102	20240215	184800	14234770	5280	5280	5280	5280	0
103	20240215	184700	14234770	5280	5280	5280	5280	0
104	20240215	184600	14234770	5280	5280	5280	5280	0
105	20240215	184500	14234770	5280	5280	5280	5280	0
106	20240215	184400	14234770	5280	5280	5280	5280	0
107	20240215	184300	14234770	5280	5280	5280	5280	0
108	20240215	184200	14234770	5280	5280	5280	5280	0
109	20240215	184100	14234770	5280	5280	5280	5280	0
110	20240215	184000	14234770	5280	5280	5280	5280	0
111	20240215	183900	14234770	5280	5280	5280	5280	0
112	20240215	183800	14234770	5280	5280	5280	5280	0
113	20240215	183700	14234770	5280	5280	5280	5280	0
114	20240215	183600	14234770	5280	5280	5280	5280	0
115	20240215	183500	14234770	5280	5280	5280	5280	0
116	20240215	183400	14234770	5280	5280	5280	5280	0
117	20240215	183300	14234770	5280	5280	5280	5280	0
118	20240215	183200	14234770	5280	5280	5280	5280	0
119	20240215	183100	14234770	5280	5280	5280	5280	0
120	20240215	183000	14234770	5280	5280	5280	5280	0
121	20240215	182900	14234770	5280	5280	5280	5280	0
122	20240215	182800	14234770	5280	5280	5280	5280	129
123	20240215	182700	14234770	5280	5280	5280	5280	0
124	20240215	182600	14234770	5280	5280	5280	5280	0
125	20240215	182500	14234770	5280	5280	5280	5280	0
126	20240215	182400	14234770	5280	5280	5280	5280	0
127	20240215	182300	14234770	5280	5280	5280	5280	0
128	20240215	182200	14234770	5280	5280	5280	5280	0
129	20240215	182100	14234770	5280	5280	5280	5280	0
130	20240215	182000	14234770	5280	5280	5280	5280	0
131	20240215	181900	14234770	5280	5280	5280	5280	0
132	20240215	181800	14234770	5280	5280	5280	5280	0
133	20240215	181700	14234770	5280	5280	5280	5280	0
134	20240215	181600	14234770	5280	5280	5280	5280	0
135	20240215	181500	14234770	5280	5280	5280	5280	0
136	20240215	181400	14234770	5280	5280	5280	5280	0
137	20240215	181300	14234770	5280	5280	5280	5280	0
138	20240215	181200	14234770	5280	5280	5280	5280	0
139	20240215	181100	14234770	5280	5280	5280	5280	0
140	20240215	181000	14234770	5280	5280	5280	5280	0
141	20240215	180900	14234770	5280	5280	5280	5280	0
142	20240215	180800	14234770	5280	5280	5280	5280	0
143	20240215	180700	14234770	5280	5280	5280	5280	0
144	20240215	180600	14234770	5280	5280	5280	5280	0
145	20240215	180500	14234770	5280	5280	5280	5280	0
146	20240215	180400	14234770	5280	5280	5280	5280	0
147	20240215	180300	14234770	5280	5280	5280	5280	0
148	20240215	180200	14234770	5280	5280	5280	5280	0
149	20240215	180100	14234770	5280	5280	5280	5280	0
150	20240215	180000	14234770	5280	5280	5280	5280	0
151	20240215	175900	14234770	5280	5280	5280	5280	0
152	20240215	175800	14234770	5280	5280	5280	5280	129
153	20240215	175700	14234770	5280	5280	5280	5280	0
154	20240215	175600	14234770	5280	5280	5280	5280	0
155	20240215	175500	14234770	5280	5280	5280	5280	0
156	20240215	175400	14234770	5280	5280	5280	5280	0
157	20240215	175300	14234770	5280	5280	5280	5280	0
158	20240215	175200	14234770	5280	5280	5280	5280	0
159	20240215	175100	14234770	5280	5280	5280	5280	0
160	20240215	175000	14234770	5280	5280	5280	5280	0
161	20240215	174900	14234770	5280	5280	5280	5280	0
162	20240215	174800	14234770	5280	5280	5280	5280	0
163	20240215	174700	14234770	5280	5280	5280	5280	0
164	20240215	174600	14234770	5280	5280	5280	5280	0
165	20240215	174500	14234770	5280	5280	5280	5280	0
166	20240215	174400	14234770	5280	5280	5280	5280	0
167	20240215	174300	14234770	5280	5280	5280	5280	0
168	20240215	174200	14234770	5280	5280	5280	5280	0
169	20240215	174100	14234770	5280	5280	5280	5280	0
170	20240215	174000	14234770	5280	5280	5280	5280	0
171	20240215	173900	14234770	5280	5280	5280	5280	0
172	20240215	173800	14234770	5280	5280	5280	5280	0
173	20240215	173700	14234770	5280	5280	5280	5280	0
174	20240215	173600	14234770	5280	5280	5280	5280	0
175	20240215	173500	14234770	5280	5280	5280	5280	0
176	20240215	173400	14234770	5280	5280	5280	5280	0
177	20240215	173300	14234770	5280	5280	5280	5280	0
178	20240215	173200	14234770	5280	5280	5280	5280	0
179	20240215	173100	14234770	5280	5280	5280	5280	0
180	20240215	173000	14234770	5280	5280	5280	5280	0
181	20240215	172900	14234770	5280	5280	5280	5280	0
182	20240215	172800	14234770	5280	5280	5280	5280	129
183	20240215	172700	14234770	5280	5280	5280	5280	0
184	20240215	172600	14234770	5280	5280	5280	5280	0
185	20240215	172500	14234770	5280	5280	5280	5280	0
186	20240215	172400	14234770	5280	5280	5280	5280	0
187	20240215	172300	14234770	5280	5280	5280	5280	0
188	20240215	172200	14234770	5280	5280	5280	5280	0
189	20240215	172100	14234770	5280	5280	5280	5280	0
190	20240215	172000	14234770	5280	5280	5280	5280	0
191	20240215	171900	14234770	5280	5280	5280	5280	0
192	20240215	171800	14234770	5280	5280	5280	5280	0
193	20240215	171700	14234770	5280	5280	5280	5280	0
194	20240215	171600	14234770	5280	5280	5280	5280	0
195	20240215	171500	14234770	5280	5280	5280	5280	0
196	20240215	171400	14234770	5280	5280	5280	5280	0
197	20240215	171300	14234770	5280	5280	5280	5280	0
198	20240215	171200	14234770	5280	5280	5280	5280	0
199	20240215	171100	14234770	5280	5280	5280	5280	0
200	20240215	171000	14234770	5280	5280	5280	5280	0
201	20240215	170900	14234770	5280	5280	5280	5280	0
202	20240215	170800	14234770	5280	5280	5280	5280	0
203	20240215	170700	14234770	5280	5280	5280	5280	0
204	20240215	170600	14234770	5280	5280	5280	5280	0
205	20240215	170500	14234770	5280	5280	5280	5280	0
206	20240215	170400	14234770	5280	5280	5280	5280	0
207	20240215	170300	14234770	5280	5280	5280	5280	0
208	20240215	170200	14234770	5280	5280	5280	5280	0
209	20240215	170100	14234770	5280	5280	5280	5280	0
210	20240215	170000	14234770	5280	5280	5280	5280	0
211	20240215	165900	14234770	5280	5280	5280	5280	0
212	20240215	165800	14234770	5280	5280	5280	5280	129
213	20240215	165700	14234770	5280	5280	5280	5280	0
214	20240215	165600	14234770	5280	5280	5280	5280	0
215	20240215	165500	14234770	5280	5280	5280	5280	0
216	20240215	165400	14234770	5280	5280	5280	5280	0
217	20240215	165300	14234770	5280	5280	5280	5280	0
218	20240215	165200	14234770	5280	5280	5280	5280	0
219	20240215	165100	14234770	5280	5280	5280	5280	0
220	20240215	165000	14234770	5280	5280	5280	5280	0
221	20240215	164900	14234770	5280	5280	5280	5280	0
222	20240215	164800	14234770	5280	5280	5280	5280	0
223	20240215	164700	14234770	5280	5280	5280	5280	0
224	20240215	164600	14234770	5280	5280	5280	5280	0
225	20240215	164500	14234770	5280	5280	5280	5280	0
226	20240215	164400	14234770	5280	5280	5280	5280	0
227	20240215	164300	14234770	5280	5280	5280	5280	0
228	20240215	164200	14234770	5280	5280	5280	5280	0
229	20240215	164100	14234770	5280	5280	5280	5280	0
230	20240215	164000	14234770	5280	5280	5280	5280	0
231	20240215	163900	14234770	5280	5280	5280	5280	0
232	20240215	163800	14234770	5280	5280	5280	5280	0
233	20240215	163700	14234770	5280	5280	5280	5280	0
234	20240215	163600	14234770	5280	5280	5280	5280	0
235	20240215	163500	14234770	5280	5280	5280	5280	0
236	20240215	163400	14234770	5280	5280	5280	5280	0
237	20240215	163300	14234770	5280	5280	5280	5280	0
238	20240215	163200	14234770	5280	5280	5280	5280	0
239	20240215	163100	14234770	5280	5280	5280	5280	0
240	20240215	163000	14234770	5280	5280	5280	5280	0
241	20240215	162900	14234770	5280	5280	5280	5280	0
242	20240215	162800	14234770	5280	5280	5280	5280	129
243	20240215	162700	14234770	5280	5280	5280	5280	0
244	20240215	162600	14234770	5280	5280	5280	5280	0
245	20240215	162500	14234770	5280	5280	5280	5280	0
246	20240215	162400	14234770	5280	5280	5280	5280	0
247	20240215	162300	14234770	5280	5280	5280	5280	0
248	20240215	162200	14234770	5280	5280	5280	5280	0
249	20240215	162100	14234770	5280	5280	5280	5280	0
250	20240215	162000	14234770	5280	5280	5280	5280	0
251	20240215	161900	14234770	5280	5280	5280	5280	0
252	20240215	161800	14234770	5280	5280	5280	5280	0
253	20240215	161700	14234770	5280	5280	5280	5280	0
254	20240215	161600	14234770	5280	5280	5280	5280	0
255	20240215	161500	14234770	5280	5280	5280	5280	0
256	20240215	161400	14234770	5280	5280	5280	5280	0
257	20240215	161300	14234770	5280	5280	5280	5280	0
258	20240215	161200	14234770	5280	5280	5280	5280	0
259	20240215	161100	14234770	5280	5280	5280	5280	0
260	20240215	161000	14234770	5280	5280	5280	5280	0
261	20240215	160900	14234770	5280	5280	5280	5280	0
262	20240215	160800	14234770	5280	5280	5280	5280	0
263	20240215	160700	14234770	5280	5280	5280	5280	0
264	20240215	160600	14234770	5280	5280	5280	5280	0
265	20240215	160500	14234770	5280	5280	5280	5280	0
266	20240215	160400	14234770	5280	5280	5280	5280	0
267	20240215	160300	14234770	5280	5280	5280	5280	0
268	20240215	160200	14234770	5280	5280	5280	5280	0
269	20240215	160100	14234770	5280	5280	5280	5280	0
270	20240215	160000	14234770	5280	5280	5280	5280	0
271	20240215	155900	14234770	5280	5280	5280	5280	0
272	20240215	155800	14234770	5280	5280	5280	5280	129
273	20240215	155700	14234770	5280	5280	5280	5280	0
274	20240215	155600	14234770	5280	5280	5280	5280	0
275	20240215	155500	14234770	5280	5280	5280	5280	0
276	20240215	155400	14234770	5280	5280	5280	5280	0
277	20240215	155300	14234770	5280	5280	5280	5280	0
278	20240215	155200	14234770	5280	5280	5280	5280	0
279	20240215	155100	14234770	5280	5280	5280	5280	0
280	20240215	155000	14234770	5280	5280	5280	5280	0
281	20240215	154900	14234770	5280	5280	5280	5280	0
282	20240215	154800	14234770	5280	5280	5280	5280	0
283	20240215	154700	14234770	5280	5280	5280	5280	0
284	20240215	154600	14234770	5280	5280	5280	5280	0
285	20240215	154500	14234770	5280	5280	5280	5280	0
286	20240215	154400	14234770	5280	5280	5280	5280	0
287	20240215	154300	14234770	5280	5280	5280	5280	0
288	20240215	154200	14234770	5280	5280	5280	5280	0
289	20240215	154100	14234770	5280	5280	5280	5280	0
290	20240215	154000	14234770	5280	5280	5280	5280	0
291	20240215	153900	14234770	5280	5280	5280	5280	0
292	20240215	153800	14234770	5280	5280	5280	5280	0
293	20240215	153700	14234770	5280	5280	5280	5280	0
294	20240215	153600	14234770	5280	5280	5280	5280	0
295	20240215	153500	14234770	5280	5280	5280	5280	0
296	20240215	153400	14234770	5280	5280	5280	5280	0
297	20240215	153300	14234770	5280	5280	5280	5280	0
298	20240215	153200	14234770	5280	5280	5280	5280	0
299	20240215	153100	14234770	5280	5280	5280	5280	0
300	20240215	153000	14234770	5280	5280	5280	5280	129
301	20240215	152900	13553650	5280	5280	5280	5280	0
302	20240215	152800	13553650	5280	5280	5280	5280	0
303	20240215	152700	13553650	5280	5280	5280	5280	0
304	20240215	152600	13553650	5280	5280	5280	5280	0
305	20240215	152500	13553650	5280	5280	5280	5280	0
306	20240215	152400	13553650	5280	5280	5280	5280	0
307	20240215	152300	13553650	5280	5280	5280	5280	0
308	20240215	152200	13553650	5280	5280	5280	5280	0
309	20240215	152100	13553650	5280	5280	5280	5280	0
310	20240215	152000	13553650	5280	5280	5280	5280	0
311	20240215	151900	13553650	5280	5280	5280	5280	3
312	20240215	151800	13537810	5290	5290	5290	5290	31
313	20240215	151700	13373820	5300	5300	5300	5300	14
314	20240215	151600	13299620	5290	5290	5290	5290	0
315	20240215	151500	13299620	5290	5290	5290	5290	0
316	20240215	151400	13299620	5290	5290	5290	5290	0
317	20240215	151300	13299620	5290	5290	5290	5290	0
318	20240215	151200	13299620	5290	5290	5290	5290	0
319	20240215	151100	13299620	5290	5290	5290	5290	35
320	20240215	151000	13114470	5290	5300	5300	5290	7
321	20240215	150900	13077400	5300	5310	5310	5300	17
322	20240215	150800	12987290	5290	5290	5310	5280	53
323	20240215	150700	12706890	5280	5280	5280	5280	103
324	20240215	150600	12163050	5280	5280	5280	5280	118
325	20240215	150500	11540010	5290	5290	5290	5290	0
326	20240215	150400	11540010	5290	5290	5290	5290	0
327	20240215	150300	11540010	5290	5280	5290	5280	129
328	20240215	150200	10858840	5290	5290	5290	5290	1
329	20240215	150100	10853550	5280	5280	5280	5280	0
330	20240215	150000	10853550	5280	5280	5280	5280	0
331	20240215	145900	10853550	5280	5280	5280	5280	0
332	20240215	145800	10853550	5280	5280	5280	5280	9
333	20240215	145700	10806030	5280	5280	5280	5280	0
334	20240215	145600	10806030	5280	5280	5280	5280	0
335	20240215	145500	10806030	5280	5280	5280	5280	0
336	20240215	145400	10806030	5280	5280	5280	5280	0
337	20240215	145300	10806030	5280	5280	5280	5280	0
338	20240215	145200	10806030	5280	5280	5280	5280	0
339	20240215	145100	10806030	5280	5280	5280	5280	0
340	20240215	145000	10806030	5280	5280	5280	5280	0
341	20240215	144900	10806030	5280	5280	5280	5280	3
342	20240215	144800	10790190	5280	5280	5280	5280	0
343	20240215	144700	10790190	5280	5280	5280	5280	0
344	20240215	144600	10790190	5280	5280	5280	5280	0
345	20240215	144500	10790190	5280	5280	5280	5280	0
346	20240215	144400	10790190	5280	5280	5280	5280	0
347	20240215	144300	10790190	5280	5280	5280	5280	0
348	20240215	144200	10790190	5280	5280	5280	5280	0
349	20240215	144100	10790190	5280	5280	5280	5280	0
350	20240215	144000	10790190	5280	5280	5280	5280	0
351	20240215	143900	10790190	5280	5280	5280	5280	0
352	20240215	143800	10790190	5280	5280	5280	5280	1
353	20240215	143700	10784910	5290	5290	5290	5290	0
354	20240215	143600	10784910	5290	5290	5290	5290	43
355	20240215	143500	10557440	5290	5290	5290	5290	0
356	20240215	143400	10557440	5290	5290	5290	5290	0
357	20240215	143300	10557440	5290	5290	5290	5290	0
358	20240215	143200	10557440	5290	5290	5290	5290	0
359	20240215	143100	10557440	5290	5290	5290	5290	0
360	20240215	143000	10557440	5290	5290	5290	5290	0
361	20240215	142900	10557440	5290	5290	5290	5290	0
362	20240215	142800	10557440	5290	5290	5290	5290	0
363	20240215	142700	10557440	5290	5290	5290	5290	0
364	20240215	142600	10557440	5290	5290	5290	5290	0
365	20240215	142500	10557440	5290	5290	5290	5290	0
366	20240215	142400	10557440	5290	5290	5290	5290	0
367	20240215	142300	10557440	5290	5290	5290	5290	0
368	20240215	142200	10557440	5290	5290	5290	5290	0
369	20240215	142100	10557440	5290	5290	5290	5290	0
370	20240215	142000	10557440	5290	5290	5290	5290	0
371	20240215	141900	10557440	5290	5290	5290	5290	0
372	20240215	141800	10557440	5290	5290	5290	5290	0
373	20240215	141700	10557440	5290	5290	5290	5290	0
374	20240215	141600	10557440	5290	5290	5290	5290	0
375	20240215	141500	10557440	5290	5290	5290	5290	1
376	20240215	141400	10552150	5280	5280	5280	5280	0
377	20240215	141300	10552150	5280	5280	5280	5280	1
378	20240215	141200	10546870	5290	5290	5290	5290	0
379	20240215	141100	10546870	5290	5290	5290	5290	0
380	20240215	141000	10546870	5290	5290	5290	5290	0
381	20240215	140900	10546870	5290	5290	5290	5290	1
382	20240215	140800	10541580	5290	5290	5290	5290	0
383	20240215	140700	10541580	5290	5290	5290	5290	0
384	20240215	140600	10541580	5290	5290	5290	5290	16
385	20240215	140500	10456940	5290	5290	5290	5290	0
386	20240215	140400	10456940	5290	5290	5290	5290	0
387	20240215	140300	10456940	5290	5290	5290	5290	0
388	20240215	140200	10456940	5290	5290	5290	5290	0
389	20240215	140100	10456940	5290	5290	5290	5290	0
390	20240215	140000	10456940	5290	5290	5290	5290	0
391	20240215	135900	10456940	5290	5290	5290	5290	0
392	20240215	135800	10456940	5290	5290	5290	5290	0
393	20240215	135700	10456940	5290	5290	5290	5290	0
394	20240215	135600	10456940	5290	5290	5290	5290	2
395	20240215	135500	10446360	5280	5280	5280	5280	0
396	20240215	135400	10446360	5280	5280	5280	5280	0
397	20240215	135300	10446360	5280	5280	5280	5280	0
398	20240215	135200	10446360	5280	5280	5280	5280	0
399	20240215	135100	10446360	5280	5280	5280	5280	0
400	20240215	135000	10446360	5280	5280	5280	5280	0
401	20240215	134900	10446360	5280	5280	5280	5280	0
402	20240215	134800	10446360	5280	5280	5280	5280	0
403	20240215	134700	10446360	5280	5280	5280	5280	0
404	20240215	134600	10446360	5280	5290	5290	5280	30
405	20240215	134500	10287730	5300	5300	5300	5300	0
406	20240215	134400	10287730	5300	5300	5300	5300	0
407	20240215	134300	10287730	5300	5300	5300	5300	0
408	20240215	134200	10287730	5300	5300	5300	5300	0
409	20240215	134100	10287730	5300	5300	5300	5300	0
410	20240215	134000	10287730	5300	5300	5300	5300	0
411	20240215	133900	10287730	5300	5300	5300	5300	0
412	20240215	133800	10287730	5300	5300	5300	5300	0
413	20240215	133700	10287730	5300	5300	5300	5300	0
414	20240215	133600	10287730	5300	5300	5300	5300	0
415	20240215	133500	10287730	5300	5300	5300	5300	10
416	20240215	133400	10234730	5320	5320	5320	5320	0
417	20240215	133300	10234730	5320	5320	5320	5320	19
418	20240215	133200	10133650	5310	5310	5310	5310	0
419	20240215	133100	10133650	5310	5310	5310	5310	0
420	20240215	133000	10133650	5310	5310	5310	5310	0
421	20240215	132900	10133650	5310	5310	5310	5310	0
422	20240215	132800	10133650	5310	5310	5310	5310	0
423	20240215	132700	10133650	5310	5310	5310	5310	0
424	20240215	132600	10133650	5310	5310	5310	5310	1
425	20240215	132500	10128340	5310	5310	5310	5310	0
426	20240215	132400	10128340	5310	5310	5310	5310	0
427	20240215	132300	10128340	5310	5310	5310	5310	0
428	20240215	132200	10128340	5310	5310	5310	5310	0
429	20240215	132100	10128340	5310	5310	5310	5310	0
430	20240215	132000	10128340	5310	5310	5310	5310	0
431	20240215	131900	10128340	5310	5310	5310	5310	0
432	20240215	131800	10128340	5310	5310	5310	5310	0
433	20240215	131700	10128340	5310	5310	5310	5310	0
434	20240215	131600	10128340	5310	5310	5310	5310	0
435	20240215	131500	10128340	5310	5310	5310	5310	0
436	20240215	131400	10128340	5310	5310	5310	5310	0
437	20240215	131300	10128340	5310	5310	5310	5310	0
438	20240215	131200	10128340	5310	5310	5310	5310	0
439	20240215	131100	10128340	5310	5310	5310	5310	0
440	20240215	131000	10128340	5310	5310	5310	5310	0
441	20240215	130900	10128340	5310	5310	5310	5310	0
442	20240215	130800	10128340	5310	5310	5310	5310	0
443	20240215	130700	10128340	5310	5310	5310	5310	20
444	20240215	130600	10022140	5310	5300	5310	5300	106
445	20240215	130500	9459840	5310	5310	5310	5310	0
446	20240215	130400	9459840	5310	5310	5310	5310	0
447	20240215	130300	9459840	5310	5310	5310	5310	0
448	20240215	130200	9459840	5310	5310	5310	5310	0
449	20240215	130100	9459840	5310	5310	5310	5310	6
450	20240215	130000	9427980	5300	5300	5300	5300	0
451	20240215	125900	9427980	5300	5300	5300	5300	0
452	20240215	125800	9427980	5300	5300	5300	5300	0
453	20240215	125700	9427980	5300	5300	5300	5300	0
454	20240215	125600	9427980	5300	5300	5300	5300	0
455	20240215	125500	9427980	5300	5300	5300	5300	0
456	20240215	125400	9427980	5300	5300	5300	5300	0
457	20240215	125300	9427980	5300	5300	5300	5300	0
458	20240215	125200	9427980	5300	5300	5300	5300	0
459	20240215	125100	9427980	5300	5300	5300	5300	0
460	20240215	125000	9427980	5300	5300	5300	5300	0
461	20240215	124900	9427980	5300	5300	5300	5300	0
462	20240215	124800	9427980	5300	5300	5300	5300	2
463	20240215	124700	9417380	5300	5300	5300	5300	27
464	20240215	124600	9274280	5300	5300	5300	5300	49
465	20240215	124500	9014580	5300	5300	5300	5300	713
466	20240215	124400	5235680	5310	5310	5310	5310	0
467	20240215	124300	5235680	5310	5310	5310	5310	0
468	20240215	124200	5235680	5310	5310	5310	5310	0
469	20240215	124100	5235680	5310	5310	5310	5310	0
470	20240215	124000	5235680	5310	5310	5310	5310	0
471	20240215	123900	5235680	5310	5310	5310	5310	0
472	20240215	123800	5235680	5310	5310	5310	5310	0
473	20240215	123700	5235680	5310	5310	5310	5310	0
474	20240215	123600	5235680	5310	5310	5310	5310	18
475	20240215	123500	5140100	5310	5310	5310	5310	0
476	20240215	123400	5140100	5310	5310	5310	5310	0
477	20240215	123300	5140100	5310	5310	5310	5310	0
478	20240215	123200	5140100	5310	5310	5310	5310	0
479	20240215	123100	5140100	5310	5310	5310	5310	0
480	20240215	123000	5140100	5310	5310	5310	5310	93
481	20240215	122900	4646270	5320	5320	5320	5320	0
482	20240215	122800	4646270	5320	5320	5320	5320	0
483	20240215	122700	4646270	5320	5320	5320	5320	0
484	20240215	122600	4646270	5320	5320	5320	5320	0
485	20240215	122500	4646270	5320	5320	5320	5320	0
486	20240215	122400	4646270	5320	5320	5320	5320	0
487	20240215	122300	4646270	5320	5320	5320	5320	0
488	20240215	122200	4646270	5320	5320	5320	5320	0
489	20240215	122100	4646270	5320	5320	5320	5320	0
490	20240215	122000	4646270	5320	5320	5320	5320	47
491	20240215	121900	4396230	5320	5320	5320	5320	0
492	20240215	121800	4396230	5320	5320	5320	5320	0
493	20240215	121700	4396230	5320	5320	5320	5320	0
494	20240215	121600	4396230	5320	5320	5320	5320	0
495	20240215	121500	4396230	5320	5320	5320	5320	0
496	20240215	121400	4396230	5320	5320	5320	5320	10
497	20240215	121300	4343030	5310	5310	5310	5310	0
498	20240215	121200	4343030	5310	5310	5310	5310	0
499	20240215	121100	4343030	5310	5310	5310	5310	0
500	20240215	121000	4343030	5310	5310	5310	5310	0
501	20240215	120900	4343030	5310	5310	5310	5310	0
502	20240215	120800	4343030	5310	5310	5310	5310	0
503	20240215	120700	4343030	5310	5310	5310	5310	0
504	20240215	120600	4343030	5310	5310	5310	5310	0
505	20240215	120500	4343030	5310	5310	5310	5310	0
506	20240215	120400	4343030	5310	5310	5310	5310	0
507	20240215	120300	4343030	5310	5310	5310	5310	0
508	20240215	120200	4343030	5310	5310	5310	5310	0
509	20240215	120100	4343030	5310	5310	5310	5310	0
510	20240215	120000	4343030	5310	5310	5310	5310	0
511	20240215	115900	4343030	5310	5310	5310	5310	0
512	20240215	115800	4343030	5310	5310	5310	5310	0
513	20240215	115700	4343030	5310	5310	5310	5310	0
514	20240215	115600	4343030	5310	5310	5310	5310	0
515	20240215	115500	4343030	5310	5310	5310	5310	0
516	20240215	115400	4343030	5310	5310	5310	5310	0
517	20240215	115300	4343030	5310	5310	5310	5310	0
518	20240215	115200	4343030	5310	5310	5310	5310	0
519	20240215	115100	4343030	5310	5310	5310	5310	0
520	20240215	115000	4343030	5310	5310	5310	5310	0
521	20240215	114900	4343030	5310	5310	5310	5310	0
522	20240215	114800	4343030	5310	5310	5310	5310	0
523	20240215	114700	4343030	5310	5310	5310	5310	0
524	20240215	114600	4343030	5310	5310	5310	5310	0
525	20240215	114500	4343030	5310	5310	5310	5310	0
526	20240215	114400	4343030	5310	5310	5310	5310	0
527	20240215	114300	4343030	5310	5310	5310	5310	0
528	20240215	114200	4343030	5310	5310	5310	5310	0
529	20240215	114100	4343030	5310	5310	5310	5310	0
530	20240215	114000	4343030	5310	5310	5310	5310	0
531	20240215	113900	4343030	5310	5310	5310	5310	0
532	20240215	113800	4343030	5310	5310	5310	5310	0
533	20240215	113700	4343030	5310	5310	5310	5310	0
534	20240215	113600	4343030	5310	5310	5310	5310	0
535	20240215	113500	4343030	5310	5310	5310	5310	0
536	20240215	113400	4343030	5310	5310	5310	5310	0
537	20240215	113300	4343030	5310	5310	5310	5310	0
538	20240215	113200	4343030	5310	5310	5310	5310	0
539	20240215	113100	4343030	5310	5310	5310	5310	0
540	20240215	113000	4343030	5310	5310	5310	5310	0
541	20240215	112900	4343030	5310	5310	5310	5310	0
542	20240215	112800	4343030	5310	5310	5310	5310	0
543	20240215	112700	4343030	5310	5310	5310	5310	0
544	20240215	112600	4343030	5310	5310	5310	5310	1
545	20240215	112500	4337720	5320	5320	5320	5320	0
546	20240215	112400	4337720	5320	5320	5320	5320	0
547	20240215	112300	4337720	5320	5320	5320	5320	0
548	20240215	112200	4337720	5320	5320	5320	5320	0
549	20240215	112100	4337720	5320	5320	5320	5320	0
550	20240215	112000	4337720	5320	5320	5320	5320	0
551	20240215	111900	4337720	5320	5320	5320	5320	0
552	20240215	111800	4337720	5320	5320	5320	5320	0
553	20240215	111700	4337720	5320	5320	5320	5320	1
554	20240215	111600	4332400	5300	5300	5300	5300	0
555	20240215	111500	4332400	5300	5300	5300	5300	46
556	20240215	111400	4088600	5290	5290	5290	5290	0
557	20240215	111300	4088600	5290	5290	5290	5290	0
558	20240215	111200	4088600	5290	5290	5290	5290	0
559	20240215	111100	4088600	5290	5290	5290	5290	0
560	20240215	111000	4088600	5290	5290	5290	5290	0
561	20240215	110900	4088600	5290	5290	5290	5290	0
562	20240215	110800	4088600	5290	5290	5290	5290	1
563	20240215	110700	4083310	5290	5290	5290	5290	0
564	20240215	110600	4083310	5290	5290	5290	5290	0
565	20240215	110500	4083310	5290	5290	5290	5290	0
566	20240215	110400	4083310	5290	5290	5290	5290	0
567	20240215	110300	4083310	5290	5290	5290	5290	0
568	20240215	110200	4083310	5290	5290	5290	5290	0
569	20240215	110100	4083310	5290	5290	5290	5290	0
570	20240215	110000	4083310	5290	5290	5290	5290	0
571	20240215	105900	4083310	5290	5290	5290	5290	0
572	20240215	105800	4083310	5290	5290	5290	5290	0
573	20240215	105700	4083310	5290	5290	5290	5290	0
574	20240215	105600	4083310	5290	5290	5290	5290	0
575	20240215	105500	4083310	5290	5290	5290	5290	0
576	20240215	105400	4083310	5290	5290	5290	5290	0
577	20240215	105300	4083310	5290	5290	5290	5290	0
578	20240215	105200	4083310	5290	5290	5290	5290	0
579	20240215	105100	4083310	5290	5290	5290	5290	0
580	20240215	105000	4083310	5290	5290	5290	5290	0
581	20240215	104900	4083310	5290	5290	5290	5290	0
582	20240215	104800	4083310	5290	5290	5290	5290	0
583	20240215	104700	4083310	5290	5290	5290	5290	0
584	20240215	104600	4083310	5290	5290	5290	5290	0
585	20240215	104500	4083310	5290	5290	5290	5290	0
586	20240215	104400	4083310	5290	5290	5290	5290	0
587	20240215	104300	4083310	5290	5290	5290	5290	0
588	20240215	104200	4083310	5290	5290	5290	5290	0
589	20240215	104100	4083310	5290	5290	5290	5290	0
590	20240215	104000	4083310	5290	5290	5290	5290	0
591	20240215	103900	4083310	5290	5290	5290	5290	0
592	20240215	103800	4083310	5290	5290	5290	5290	0
593	20240215	103700	4083310	5290	5290	5290	5290	0
594	20240215	103600	4083310	5290	5290	5290	5290	0
595	20240215	103500	4083310	5290	5290	5290	5290	0
596	20240215	103400	4083310	5290	5290	5290	5290	0
597	20240215	103300	4083310	5290	5290	5290	5290	0
598	20240215	103200	4083310	5290	5290	5290	5290	0
599	20240215	103100	4083310	5290	5290	5290	5290	0
600	20240215	103000	4083310	5290	5290	5290	5290	0
601	20240215	102900	4083310	5290	5290	5290	5290	50
602	20240215	102800	3818810	5290	5290	5290	5290	0
603	20240215	102700	3818810	5290	5290	5290	5290	0
604	20240215	102600	3818810	5290	5290	5290	5290	0
605	20240215	102500	3818810	5290	5290	5290	5290	0
606	20240215	102400	3818810	5290	5290	5290	5290	0
607	20240215	102300	3818810	5290	5290	5290	5290	14
608	20240215	102200	3744750	5300	5300	5300	5300	0
609	20240215	102100	3744750	5300	5300	5300	5300	50
610	20240215	102000	3479750	5300	5300	5300	5300	0
611	20240215	101900	3479750	5300	5300	5300	5300	0
612	20240215	101800	3479750	5300	5300	5300	5300	4
613	20240215	101700	3458550	5300	5300	5300	5300	2
614	20240215	101600	3447950	5290	5290	5290	5290	1
615	20240215	101500	3442660	5290	5290	5290	5290	1
616	20240215	101400	3437370	5290	5290	5290	5290	40
617	20240215	101300	3225770	5290	5290	5290	5290	0
618	20240215	101200	3225770	5290	5290	5290	5290	0
619	20240215	101100	3225770	5290	5290	5290	5290	0
620	20240215	101000	3225770	5290	5300	5300	5290	38
621	20240215	100900	3024420	5300	5300	5300	5300	0
622	20240215	100800	3024420	5300	5310	5310	5300	103
623	20240215	100700	2477920	5330	5330	5330	5330	0
624	20240215	100600	2477920	5330	5330	5330	5330	0
625	20240215	100500	2477920	5330	5330	5330	5330	0
626	20240215	100400	2477920	5330	5330	5330	5330	0
627	20240215	100300	2477920	5330	5330	5330	5330	0
628	20240215	100200	2477920	5330	5330	5330	5330	50
629	20240215	100100	2211420	5330	5330	5330	5330	1
630	20240215	100000	2206090	5310	5310	5310	5310	0
631	20240215	095900	2206090	5310	5310	5310	5310	0
632	20240215	095800	2206090	5310	5310	5310	5310	0
633	20240215	095700	2206090	5310	5310	5310	5310	0
634	20240215	095600	2206090	5310	5310	5310	5310	0
635	20240215	095500	2206090	5310	5310	5310	5310	1
636	20240215	095400	2200780	5330	5330	5330	5330	0
637	20240215	095300	2200780	5330	5330	5330	5330	5
638	20240215	095200	2174130	5330	5330	5330	5330	4
639	20240215	095100	2152810	5340	5340	5340	5340	0
640	20240215	095000	2152810	5340	5340	5340	5340	0
641	20240215	094900	2152810	5340	5340	5340	5340	3
642	20240215	094800	2136790	5340	5320	5340	5320	5
643	20240215	094700	2110110	5310	5310	5310	5310	0
644	20240215	094600	2110110	5310	5310	5310	5310	0
645	20240215	094500	2110110	5310	5310	5310	5310	0
646	20240215	094400	2110110	5310	5310	5310	5310	0
647	20240215	094300	2110110	5310	5320	5320	5310	6
648	20240215	094200	2078210	5320	5320	5320	5320	0
649	20240215	094100	2078210	5320	5320	5320	5320	0
650	20240215	094000	2078210	5320	5320	5320	5320	1
651	20240215	093900	2072890	5320	5320	5320	5320	7
652	20240215	093800	2035650	5320	5320	5320	5320	1
653	20240215	093700	2030330	5320	5320	5320	5320	0
654	20240215	093600	2030330	5320	5320	5320	5320	0
655	20240215	093500	2030330	5320	5320	5320	5320	0
656	20240215	093400	2030330	5320	5300	5320	5300	6
657	20240215	093300	1998470	5300	5290	5300	5290	2
658	20240215	093200	1987880	5260	5260	5260	5260	0
659	20240215	093100	1987880	5260	5260	5260	5260	0
660	20240215	093000	1987880	5260	5260	5260	5260	0
661	20240215	092900	1987880	5260	5260	5260	5260	0
662	20240215	092800	1987880	5260	5260	5260	5260	0
663	20240215	092700	1987880	5260	5260	5260	5260	50
664	20240215	092600	1724880	5260	5260	5260	5260	0
665	20240215	092500	1724880	5260	5260	5260	5260	0
666	20240215	092400	1724880	5260	5260	5260	5260	0
667	20240215	092300	1724880	5260	5260	5260	5260	0
668	20240215	092200	1724880	5260	5260	5260	5260	0
669	20240215	092100	1724880	5260	5260	5260	5260	0
670	20240215	092000	1724880	5260	5260	5260	5260	0
671	20240215	091900	1724880	5260	5260	5260	5260	0
672	20240215	091800	1724880	5260	5260	5260	5260	0
673	20240215	091700	1724880	5260	5260	5260	5260	0
674	20240215	091600	1724880	5260	5260	5260	5260	0
675	20240215	091500	1724880	5260	5260	5260	5260	0
676	20240215	091400	1724880	5260	5260	5260	5260	0
677	20240215	091300	1724880	5260	5260	5260	5260	0
678	20240215	091200	1724880	5260	5280	5280	5260	18
679	20240215	091100	1629980	5280	5280	5280	5280	0
680	20240215	091000	1629980	5280	5280	5280	5280	0
681	20240215	090900	1629980	5280	5280	5280	5280	0
682	20240215	090800	1629980	5280	5280	5280	5280	1
683	20240215	090700	1624700	5290	5290	5290	5290	0
684	20240215	090600	1624700	5290	5290	5290	5290	1
685	20240215	090500	1619410	5290	5300	5300	5290	9
686	20240215	090400	1571760	5310	5310	5310	5310	231
687	20240215	090300	345150	5310	5310	5310	5310	1
688	20240215	090200	339840	5310	5310	5310	5310	0
689	20240215	090100	339840	5310	5310	5310	5310	0
690	20240215	090000	339840	5310	5310	5310	5310	64