KissMeData/014970/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185900	54455225	4095	4095	4095	4095	402
3	20240215	185800	54455225	4095	4095	4095	4095	0
4	20240215	185700	54455225	4095	4095	4095	4095	0
5	20240215	185600	54455225	4095	4095	4095	4095	0
6	20240215	185500	54455225	4095	4095	4095	4095	0
7	20240215	185400	54455225	4095	4095	4095	4095	0
8	20240215	185300	54455225	4095	4095	4095	4095	0
9	20240215	185200	54455225	4095	4095	4095	4095	0
10	20240215	185100	54455225	4095	4095	4095	4095	0
11	20240215	185000	54455225	4095	4095	4095	4095	0
12	20240215	184900	54455225	4095	4095	4095	4095	0
13	20240215	184800	54455225	4095	4095	4095	4095	0
14	20240215	184700	54455225	4095	4095	4095	4095	0
15	20240215	184600	54455225	4095	4095	4095	4095	0
16	20240215	184500	54455225	4095	4095	4095	4095	0
17	20240215	184400	54455225	4095	4095	4095	4095	0
18	20240215	184300	54455225	4095	4095	4095	4095	0
19	20240215	184200	54455225	4095	4095	4095	4095	0
20	20240215	184100	54455225	4095	4095	4095	4095	0
21	20240215	184000	54455225	4095	4095	4095	4095	0
22	20240215	183900	54455225	4095	4095	4095	4095	0
23	20240215	183800	54455225	4095	4095	4095	4095	0
24	20240215	183700	54455225	4095	4095	4095	4095	0
25	20240215	183600	54455225	4095	4095	4095	4095	0
26	20240215	183500	54455225	4095	4095	4095	4095	0
27	20240215	183400	54455225	4095	4095	4095	4095	0
28	20240215	183300	54455225	4095	4095	4095	4095	0
29	20240215	183200	54455225	4095	4095	4095	4095	0
30	20240215	183100	54455225	4095	4095	4095	4095	0
31	20240215	183000	54455225	4095	4095	4095	4095	0
32	20240215	182900	54455225	4095	4095	4095	4095	402
33	20240215	182800	54455225	4095	4095	4095	4095	0
34	20240215	182700	54455225	4095	4095	4095	4095	0
35	20240215	182600	54455225	4095	4095	4095	4095	0
36	20240215	182500	54455225	4095	4095	4095	4095	0
37	20240215	182400	54455225	4095	4095	4095	4095	0
38	20240215	182300	54455225	4095	4095	4095	4095	0
39	20240215	182200	54455225	4095	4095	4095	4095	0
40	20240215	182100	54455225	4095	4095	4095	4095	0
41	20240215	182000	54455225	4095	4095	4095	4095	0
42	20240215	181900	54455225	4095	4095	4095	4095	0
43	20240215	181800	54455225	4095	4095	4095	4095	0
44	20240215	181700	54455225	4095	4095	4095	4095	0
45	20240215	181600	54455225	4095	4095	4095	4095	0
46	20240215	181500	54455225	4095	4095	4095	4095	0
47	20240215	181400	54455225	4095	4095	4095	4095	0
48	20240215	181300	54455225	4095	4095	4095	4095	0
49	20240215	181200	54455225	4095	4095	4095	4095	0
50	20240215	181100	54455225	4095	4095	4095	4095	0
51	20240215	181000	54455225	4095	4095	4095	4095	0
52	20240215	180900	54455225	4095	4095	4095	4095	0
53	20240215	180800	54455225	4095	4095	4095	4095	0
54	20240215	180700	54455225	4095	4095	4095	4095	0
55	20240215	180600	54455225	4095	4095	4095	4095	0
56	20240215	180500	54455225	4095	4095	4095	4095	0
57	20240215	180400	54455225	4095	4095	4095	4095	0
58	20240215	180300	54455225	4095	4095	4095	4095	0
59	20240215	180200	54455225	4095	4095	4095	4095	0
60	20240215	180100	54455225	4095	4095	4095	4095	0
61	20240215	180000	54455225	4095	4095	4095	4095	0
62	20240215	175900	54455225	4095	4095	4095	4095	402
63	20240215	175800	54455225	4095	4095	4095	4095	0
64	20240215	175700	54455225	4095	4095	4095	4095	0
65	20240215	175600	54455225	4095	4095	4095	4095	0
66	20240215	175500	54455225	4095	4095	4095	4095	0
67	20240215	175400	54455225	4095	4095	4095	4095	0
68	20240215	175300	54455225	4095	4095	4095	4095	0
69	20240215	175200	54455225	4095	4095	4095	4095	0
70	20240215	175100	54455225	4095	4095	4095	4095	0
71	20240215	175000	54455225	4095	4095	4095	4095	0
72	20240215	174900	54455225	4095	4095	4095	4095	0
73	20240215	174800	54455225	4095	4095	4095	4095	0
74	20240215	174700	54455225	4095	4095	4095	4095	0
75	20240215	174600	54455225	4095	4095	4095	4095	0
76	20240215	174500	54455225	4095	4095	4095	4095	0
77	20240215	174400	54455225	4095	4095	4095	4095	0
78	20240215	174300	54455225	4095	4095	4095	4095	0
79	20240215	174200	54455225	4095	4095	4095	4095	0
80	20240215	174100	54455225	4095	4095	4095	4095	0
81	20240215	174000	54455225	4095	4095	4095	4095	0
82	20240215	173900	54455225	4095	4095	4095	4095	0
83	20240215	173800	54455225	4095	4095	4095	4095	0
84	20240215	173700	54455225	4095	4095	4095	4095	0
85	20240215	173600	54455225	4095	4095	4095	4095	0
86	20240215	173500	54455225	4095	4095	4095	4095	0
87	20240215	173400	54455225	4095	4095	4095	4095	0
88	20240215	173300	54455225	4095	4095	4095	4095	0
89	20240215	173200	54455225	4095	4095	4095	4095	0
90	20240215	173100	54455225	4095	4095	4095	4095	0
91	20240215	173000	54455225	4095	4095	4095	4095	0
92	20240215	172900	54455225	4095	4095	4095	4095	402
93	20240215	172800	54455225	4095	4095	4095	4095	0
94	20240215	172700	54455225	4095	4095	4095	4095	0
95	20240215	172600	54455225	4095	4095	4095	4095	0
96	20240215	172500	54455225	4095	4095	4095	4095	0
97	20240215	172400	54455225	4095	4095	4095	4095	0
98	20240215	172300	54455225	4095	4095	4095	4095	0
99	20240215	172200	54455225	4095	4095	4095	4095	0
100	20240215	172100	54455225	4095	4095	4095	4095	0
101	20240215	172000	54455225	4095	4095	4095	4095	0
102	20240215	171900	54455225	4095	4095	4095	4095	0
103	20240215	171800	54455225	4095	4095	4095	4095	0
104	20240215	171700	54455225	4095	4095	4095	4095	0
105	20240215	171600	54455225	4095	4095	4095	4095	0
106	20240215	171500	54455225	4095	4095	4095	4095	0
107	20240215	171400	54455225	4095	4095	4095	4095	0
108	20240215	171300	54455225	4095	4095	4095	4095	0
109	20240215	171200	54455225	4095	4095	4095	4095	0
110	20240215	171100	54455225	4095	4095	4095	4095	0
111	20240215	171000	54455225	4095	4095	4095	4095	0
112	20240215	170900	54455225	4095	4095	4095	4095	0
113	20240215	170800	54455225	4095	4095	4095	4095	0
114	20240215	170700	54455225	4095	4095	4095	4095	0
115	20240215	170600	54455225	4095	4095	4095	4095	0
116	20240215	170500	54455225	4095	4095	4095	4095	0
117	20240215	170400	54455225	4095	4095	4095	4095	0
118	20240215	170300	54455225	4095	4095	4095	4095	0
119	20240215	170200	54455225	4095	4095	4095	4095	0
120	20240215	170100	54455225	4095	4095	4095	4095	0
121	20240215	170000	54455225	4095	4095	4095	4095	0
122	20240215	165900	54455225	4095	4095	4095	4095	402
123	20240215	165800	54455225	4095	4095	4095	4095	0
124	20240215	165700	54455225	4095	4095	4095	4095	0
125	20240215	165600	54455225	4095	4095	4095	4095	0
126	20240215	165500	54455225	4095	4095	4095	4095	0
127	20240215	165400	54455225	4095	4095	4095	4095	0
128	20240215	165300	54455225	4095	4095	4095	4095	0
129	20240215	165200	54455225	4095	4095	4095	4095	0
130	20240215	165100	54455225	4095	4095	4095	4095	0
131	20240215	165000	54455225	4095	4095	4095	4095	0
132	20240215	164900	54455225	4095	4095	4095	4095	0
133	20240215	164800	54455225	4095	4095	4095	4095	0
134	20240215	164700	54455225	4095	4095	4095	4095	0
135	20240215	164600	54455225	4095	4095	4095	4095	0
136	20240215	164500	54455225	4095	4095	4095	4095	0
137	20240215	164400	54455225	4095	4095	4095	4095	0
138	20240215	164300	54455225	4095	4095	4095	4095	0
139	20240215	164200	54455225	4095	4095	4095	4095	0
140	20240215	164100	54455225	4095	4095	4095	4095	0
141	20240215	164000	54455225	4095	4095	4095	4095	0
142	20240215	163900	54455225	4095	4095	4095	4095	0
143	20240215	163800	54455225	4095	4095	4095	4095	0
144	20240215	163700	54455225	4095	4095	4095	4095	0
145	20240215	163600	54455225	4095	4095	4095	4095	0
146	20240215	163500	54455225	4095	4095	4095	4095	0
147	20240215	163400	54455225	4095	4095	4095	4095	0
148	20240215	163300	54455225	4095	4095	4095	4095	0
149	20240215	163200	54455225	4095	4095	4095	4095	0
150	20240215	163100	54455225	4095	4095	4095	4095	0
151	20240215	163000	54455225	4095	4095	4095	4095	0
152	20240215	162900	54455225	4095	4095	4095	4095	402
153	20240215	162800	54455225	4095	4095	4095	4095	0
154	20240215	162700	54455225	4095	4095	4095	4095	0
155	20240215	162600	54455225	4095	4095	4095	4095	0
156	20240215	162500	54455225	4095	4095	4095	4095	0
157	20240215	162400	54455225	4095	4095	4095	4095	0
158	20240215	162300	54455225	4095	4095	4095	4095	0
159	20240215	162200	54455225	4095	4095	4095	4095	0
160	20240215	162100	54455225	4095	4095	4095	4095	0
161	20240215	162000	54455225	4095	4095	4095	4095	0
162	20240215	161900	54455225	4095	4095	4095	4095	0
163	20240215	161800	54455225	4095	4095	4095	4095	0
164	20240215	161700	54455225	4095	4095	4095	4095	0
165	20240215	161600	54455225	4095	4095	4095	4095	0
166	20240215	161500	54455225	4095	4095	4095	4095	0
167	20240215	161400	54455225	4095	4095	4095	4095	0
168	20240215	161300	54455225	4095	4095	4095	4095	0
169	20240215	161200	54455225	4095	4095	4095	4095	0
170	20240215	161100	54455225	4095	4095	4095	4095	0
171	20240215	161000	54455225	4095	4095	4095	4095	0
172	20240215	160900	54455225	4095	4095	4095	4095	0
173	20240215	160800	54455225	4095	4095	4095	4095	0
174	20240215	160700	54455225	4095	4095	4095	4095	0
175	20240215	160600	54455225	4095	4095	4095	4095	0
176	20240215	160500	54455225	4095	4095	4095	4095	0
177	20240215	160400	54455225	4095	4095	4095	4095	0
178	20240215	160300	54455225	4095	4095	4095	4095	0
179	20240215	160200	54455225	4095	4095	4095	4095	0
180	20240215	160100	54455225	4095	4095	4095	4095	0
181	20240215	160000	54455225	4095	4095	4095	4095	0
182	20240215	155900	54455225	4095	4095	4095	4095	402
183	20240215	155800	54455225	4095	4095	4095	4095	0
184	20240215	155700	54455225	4095	4095	4095	4095	0
185	20240215	155600	54455225	4095	4095	4095	4095	0
186	20240215	155500	54455225	4095	4095	4095	4095	0
187	20240215	155400	54455225	4095	4095	4095	4095	0
188	20240215	155300	54455225	4095	4095	4095	4095	0
189	20240215	155200	54455225	4095	4095	4095	4095	0
190	20240215	155100	54455225	4095	4095	4095	4095	0
191	20240215	155000	54455225	4095	4095	4095	4095	0
192	20240215	154900	54455225	4095	4095	4095	4095	0
193	20240215	154800	54455225	4095	4095	4095	4095	0
194	20240215	154700	54455225	4095	4095	4095	4095	0
195	20240215	154600	54455225	4095	4095	4095	4095	0
196	20240215	154500	54455225	4095	4095	4095	4095	0
197	20240215	154400	54455225	4095	4095	4095	4095	0
198	20240215	154300	54455225	4095	4095	4095	4095	0
199	20240215	154200	54455225	4095	4095	4095	4095	0
200	20240215	154100	54455225	4095	4095	4095	4095	0
201	20240215	154000	54455225	4095	4095	4095	4095	0
202	20240215	153900	54455225	4095	4095	4095	4095	0
203	20240215	153800	54455225	4095	4095	4095	4095	0
204	20240215	153700	54455225	4095	4095	4095	4095	0
205	20240215	153600	54455225	4095	4095	4095	4095	0
206	20240215	153500	54455225	4095	4095	4095	4095	0
207	20240215	153400	54455225	4095	4095	4095	4095	0
208	20240215	153300	54455225	4095	4095	4095	4095	0
209	20240215	153200	54455225	4095	4095	4095	4095	0
210	20240215	153100	54455225	4095	4095	4095	4095	0
211	20240215	153000	54455225	4095	4095	4095	4095	402
212	20240215	152900	52809035	4090	4090	4090	4090	0
213	20240215	152800	52809035	4090	4090	4090	4090	0
214	20240215	152700	52809035	4090	4090	4090	4090	0
215	20240215	152600	52809035	4090	4090	4090	4090	0
216	20240215	152500	52809035	4090	4090	4090	4090	0
217	20240215	152400	52809035	4090	4090	4090	4090	0
218	20240215	152300	52809035	4090	4090	4090	4090	0
219	20240215	152200	52809035	4090	4090	4090	4090	0
220	20240215	152100	52809035	4090	4090	4090	4090	0
221	20240215	152000	52809035	4090	4090	4090	4090	0
222	20240215	151900	52809035	4090	4090	4090	4090	20
223	20240215	151800	52727235	4090	4090	4090	4090	4
224	20240215	151700	52710875	4095	4095	4095	4095	1
225	20240215	151600	52706780	4070	4080	4085	4070	877
226	20240215	151500	49127300	4060	4060	4060	4060	0
227	20240215	151400	49127300	4060	4060	4060	4060	0
228	20240215	151300	49127300	4060	4060	4060	4060	0
229	20240215	151200	49127300	4060	4060	4060	4060	0
230	20240215	151100	49127300	4060	4060	4060	4060	0
231	20240215	151000	49127300	4060	4060	4060	4060	0
232	20240215	150900	49127300	4060	4060	4060	4060	0
233	20240215	150800	49127300	4060	4060	4060	4060	0
234	20240215	150700	49127300	4060	4060	4060	4060	59
235	20240215	150600	48887760	4060	4060	4060	4060	0
236	20240215	150500	48887760	4060	4060	4060	4060	0
237	20240215	150400	48887760	4060	4060	4060	4060	1
238	20240215	150300	48883700	4060	4060	4060	4060	0
239	20240215	150200	48883700	4060	4060	4060	4060	1
240	20240215	150100	48879640	4060	4060	4060	4060	0
241	20240215	150000	48879640	4060	4060	4060	4060	0
242	20240215	145900	48879640	4060	4065	4065	4060	51
243	20240215	145800	48672330	4065	4065	4065	4065	3
244	20240215	145700	48660135	4070	4070	4070	4070	25
245	20240215	145600	48558385	4065	4065	4065	4065	0
246	20240215	145500	48558385	4065	4065	4065	4065	0
247	20240215	145400	48558385	4065	4065	4065	4065	1
248	20240215	145300	48554320	4065	4065	4065	4065	0
249	20240215	145200	48554320	4065	4065	4065	4065	0
250	20240215	145100	48554320	4065	4065	4065	4065	0
251	20240215	145000	48554320	4065	4065	4065	4065	0
252	20240215	144900	48554320	4065	4065	4065	4065	0
253	20240215	144800	48554320	4065	4075	4075	4065	3
254	20240215	144700	48542105	4075	4075	4075	4075	0
255	20240215	144600	48542105	4075	4075	4075	4075	0
256	20240215	144500	48542105	4075	4075	4075	4075	0
257	20240215	144400	48542105	4075	4075	4075	4075	0
258	20240215	144300	48542105	4075	4065	4075	4065	3
259	20240215	144200	48529895	4065	4065	4065	4065	0
260	20240215	144100	48529895	4065	4065	4065	4065	0
261	20240215	144000	48529895	4065	4065	4065	4065	1
262	20240215	143900	48525830	4065	4065	4065	4065	0
263	20240215	143800	48525830	4065	4065	4065	4065	1
264	20240215	143700	48521765	4065	4065	4065	4065	0
265	20240215	143600	48521765	4065	4065	4065	4065	0
266	20240215	143500	48521765	4065	4065	4065	4065	1
267	20240215	143400	48517700	4065	4065	4065	4065	0
268	20240215	143300	48517700	4065	4065	4065	4065	0
269	20240215	143200	48517700	4065	4065	4065	4065	1
270	20240215	143100	48513635	4065	4065	4065	4065	0
271	20240215	143000	48513635	4065	4065	4065	4065	0
272	20240215	142900	48513635	4065	4065	4065	4065	0
273	20240215	142800	48513635	4065	4065	4065	4065	0
274	20240215	142700	48513635	4065	4065	4065	4065	1
275	20240215	142600	48509570	4070	4070	4070	4070	0
276	20240215	142500	48509570	4070	4070	4070	4070	0
277	20240215	142400	48509570	4070	4070	4070	4070	0
278	20240215	142300	48509570	4070	4070	4070	4070	0
279	20240215	142200	48509570	4070	4070	4070	4070	4
280	20240215	142100	48493290	4070	4070	4070	4070	0
281	20240215	142000	48493290	4070	4070	4070	4070	0
282	20240215	141900	48493290	4070	4070	4070	4070	0
283	20240215	141800	48493290	4070	4070	4070	4070	0
284	20240215	141700	48493290	4070	4070	4070	4070	0
285	20240215	141600	48493290	4070	4070	4070	4070	1
286	20240215	141500	48489220	4070	4070	4070	4070	0
287	20240215	141400	48489220	4070	4070	4070	4070	0
288	20240215	141300	48489220	4070	4070	4070	4070	0
289	20240215	141200	48489220	4070	4070	4070	4070	0
290	20240215	141100	48489220	4070	4070	4070	4070	1
291	20240215	141000	48485150	4075	4065	4075	4065	321
292	20240215	140900	47179575	4065	4065	4065	4065	0
293	20240215	140800	47179575	4065	4065	4065	4065	0
294	20240215	140700	47179575	4065	4065	4065	4065	0
295	20240215	140600	47179575	4065	4065	4065	4065	1
296	20240215	140500	47175510	4060	4060	4060	4060	0
297	20240215	140400	47175510	4060	4060	4060	4060	50
298	20240215	140300	46972510	4055	4055	4055	4055	173
299	20240215	140200	46270995	4055	4055	4055	4055	0
300	20240215	140100	46270995	4055	4055	4055	4055	0
301	20240215	140000	46270995	4055	4055	4055	4055	1
302	20240215	135900	46266940	4055	4055	4055	4055	0
303	20240215	135800	46266940	4055	4055	4055	4055	100
304	20240215	135700	45861440	4055	4055	4055	4055	0
305	20240215	135600	45861440	4055	4055	4055	4055	0
306	20240215	135500	45861440	4055	4055	4055	4055	1
307	20240215	135400	45857385	4075	4070	4075	4070	300
308	20240215	135300	44635000	4070	4070	4070	4070	0
309	20240215	135200	44635000	4070	4070	4070	4070	15
310	20240215	135100	44573950	4070	4070	4070	4070	74
311	20240215	135000	44272770	4055	4050	4055	4050	2
312	20240215	134900	44264665	4055	4070	4070	4055	1000
313	20240215	134800	40203135	4075	4075	4075	4075	0
314	20240215	134700	40203135	4075	4075	4075	4075	0
315	20240215	134600	40203135	4075	4075	4075	4075	250
316	20240215	134500	39184385	4075	4075	4075	4075	1
317	20240215	134400	39180310	4080	4080	4080	4080	0
318	20240215	134300	39180310	4080	4080	4080	4080	0
319	20240215	134200	39180310	4080	4080	4080	4080	0
320	20240215	134100	39180310	4080	4080	4080	4080	142
321	20240215	134000	38600950	4080	4080	4080	4080	0
322	20240215	133900	38600950	4080	4080	4080	4080	1
323	20240215	133800	38596870	4080	4080	4080	4080	26
324	20240215	133700	38490790	4075	4075	4075	4075	0
325	20240215	133600	38490790	4075	4075	4075	4075	0
326	20240215	133500	38490790	4075	4075	4075	4075	0
327	20240215	133400	38490790	4075	4075	4075	4075	1
328	20240215	133300	38486715	4075	4075	4075	4075	0
329	20240215	133200	38486715	4075	4075	4075	4075	0
330	20240215	133100	38486715	4075	4075	4075	4075	0
331	20240215	133000	38486715	4075	4075	4075	4075	0
332	20240215	132900	38486715	4075	4075	4075	4075	0
333	20240215	132800	38486715	4075	4075	4075	4075	1
334	20240215	132700	38482640	4070	4070	4070	4070	0
335	20240215	132600	38482640	4070	4070	4070	4070	0
336	20240215	132500	38482640	4070	4070	4070	4070	0
337	20240215	132400	38482640	4070	4070	4070	4070	0
338	20240215	132300	38482640	4070	4070	4070	4070	201
339	20240215	132200	37664570	4070	4070	4070	4070	0
340	20240215	132100	37664570	4070	4070	4070	4070	0
341	20240215	132000	37664570	4070	4070	4070	4070	0
342	20240215	131900	37664570	4070	4070	4070	4070	0
343	20240215	131800	37664570	4070	4070	4070	4070	1
344	20240215	131700	37660500	4070	4070	4070	4070	0
345	20240215	131600	37660500	4070	4070	4070	4070	0
346	20240215	131500	37660500	4070	4070	4070	4070	0
347	20240215	131400	37660500	4070	4070	4070	4070	0
348	20240215	131300	37660500	4070	4070	4070	4070	600
349	20240215	131200	35218500	4070	4070	4070	4070	2
350	20240215	131100	35210360	4070	4070	4070	4070	0
351	20240215	131000	35210360	4070	4070	4070	4070	0
352	20240215	130900	35210360	4070	4070	4070	4070	0
353	20240215	130800	35210360	4070	4070	4070	4070	0
354	20240215	130700	35210360	4070	4070	4070	4070	2
355	20240215	130600	35202220	4075	4075	4075	4075	0
356	20240215	130500	35202220	4075	4075	4075	4075	580
357	20240215	130400	32838720	4070	4070	4070	4070	0
358	20240215	130300	32838720	4070	4070	4070	4070	0
359	20240215	130200	32838720	4070	4070	4070	4070	2
360	20240215	130100	32830580	4070	4070	4070	4070	0
361	20240215	130000	32830580	4070	4070	4070	4070	0
362	20240215	125900	32830580	4070	4070	4070	4070	0
363	20240215	125800	32830580	4070	4070	4070	4070	0
364	20240215	125700	32830580	4070	4070	4070	4070	0
365	20240215	125600	32830580	4070	4070	4070	4070	2
366	20240215	125500	32822440	4070	4070	4070	4070	250
367	20240215	125400	31804940	4075	4075	4075	4075	0
368	20240215	125300	31804940	4075	4075	4075	4075	3
369	20240215	125200	31792715	4070	4070	4070	4070	0
370	20240215	125100	31792715	4070	4070	4070	4070	3
371	20240215	125000	31780505	4070	4070	4070	4070	0
372	20240215	124900	31780505	4070	4070	4070	4070	0
373	20240215	124800	31780505	4070	4070	4070	4070	33
374	20240215	124700	31646195	4065	4070	4070	4065	115
375	20240215	124600	31178320	4070	4070	4070	4070	2
376	20240215	124500	31170180	4070	4070	4070	4070	1
377	20240215	124400	31166110	4070	4070	4070	4070	89
378	20240215	124300	30803880	4080	4080	4080	4080	0
379	20240215	124200	30803880	4080	4080	4080	4080	83
380	20240215	124100	30465240	4080	4080	4080	4080	0
381	20240215	124000	30465240	4080	4080	4080	4080	2
382	20240215	123900	30457080	4080	4080	4080	4080	0
383	20240215	123800	30457080	4080	4080	4080	4080	0
384	20240215	123700	30457080	4080	4080	4080	4080	5
385	20240215	123600	30436680	4080	4080	4080	4080	0
386	20240215	123500	30436680	4080	4080	4080	4080	2
387	20240215	123400	30428520	4080	4080	4080	4080	0
388	20240215	123300	30428520	4080	4080	4080	4080	0
389	20240215	123200	30428520	4080	4080	4080	4080	0
390	20240215	123100	30428520	4080	4080	4080	4080	0
391	20240215	123000	30428520	4080	4080	4080	4080	2
392	20240215	122900	30420360	4085	4080	4085	4080	151
393	20240215	122800	29803570	4085	4085	4085	4085	240
394	20240215	122700	28823170	4085	4085	4085	4085	497
395	20240215	122600	26792925	4085	4085	4085	4085	0
396	20240215	122500	26792925	4085	4085	4085	4085	0
397	20240215	122400	26792925	4085	4085	4085	4085	0
398	20240215	122300	26792925	4085	4085	4085	4085	0
399	20240215	122200	26792925	4085	4085	4085	4085	0
400	20240215	122100	26792925	4085	4085	4085	4085	0
401	20240215	122000	26792925	4085	4085	4085	4085	0
402	20240215	121900	26792925	4085	4085	4085	4085	0
403	20240215	121800	26792925	4085	4085	4085	4085	0
404	20240215	121700	26792925	4085	4085	4085	4085	0
405	20240215	121600	26792925	4085	4085	4085	4085	0
406	20240215	121500	26792925	4085	4085	4085	4085	0
407	20240215	121400	26792925	4085	4085	4085	4085	0
408	20240215	121300	26792925	4085	4085	4085	4085	0
409	20240215	121200	26792925	4085	4085	4085	4085	0
410	20240215	121100	26792925	4085	4085	4085	4085	0
411	20240215	121000	26792925	4085	4085	4085	4085	0
412	20240215	120900	26792925	4085	4085	4085	4085	0
413	20240215	120800	26792925	4085	4085	4085	4085	0
414	20240215	120700	26792925	4085	4085	4085	4085	0
415	20240215	120600	26792925	4085	4085	4085	4085	37
416	20240215	120500	26641780	4085	4085	4085	4085	332
417	20240215	120400	25285560	4085	4085	4085	4085	245
418	20240215	120300	24284735	4095	4095	4095	4095	10
419	20240215	120200	24243785	4080	4080	4080	4080	0
420	20240215	120100	24243785	4080	4080	4080	4080	0
421	20240215	120000	24243785	4080	4080	4080	4080	0
422	20240215	115900	24243785	4080	4080	4080	4080	87
423	20240215	115800	23888825	4080	4080	4080	4080	0
424	20240215	115700	23888825	4080	4080	4080	4080	0
425	20240215	115600	23888825	4080	4080	4080	4080	0
426	20240215	115500	23888825	4080	4080	4080	4080	1
427	20240215	115400	23884745	4065	4065	4065	4065	0
428	20240215	115300	23884745	4065	4065	4065	4065	0
429	20240215	115200	23884745	4065	4065	4065	4065	0
430	20240215	115100	23884745	4065	4065	4065	4065	0
431	20240215	115000	23884745	4065	4065	4065	4065	0
432	20240215	114900	23884745	4065	4065	4065	4065	0
433	20240215	114800	23884745	4065	4065	4065	4065	0
434	20240215	114700	23884745	4065	4065	4065	4065	0
435	20240215	114600	23884745	4065	4065	4065	4065	0
436	20240215	114500	23884745	4065	4065	4065	4065	118
437	20240215	114400	23405075	4060	4060	4060	4060	0
438	20240215	114300	23405075	4060	4060	4060	4060	0
439	20240215	114200	23405075	4060	4060	4060	4060	0
440	20240215	114100	23405075	4060	4060	4060	4060	0
441	20240215	114000	23405075	4060	4060	4060	4060	0
442	20240215	113900	23405075	4060	4060	4060	4060	0
443	20240215	113800	23405075	4060	4060	4060	4060	0
444	20240215	113700	23405075	4060	4060	4060	4060	0
445	20240215	113600	23405075	4060	4060	4060	4060	52
446	20240215	113500	23193955	4060	4060	4060	4060	0
447	20240215	113400	23193955	4060	4060	4060	4060	0
448	20240215	113300	23193955	4060	4060	4060	4060	0
449	20240215	113200	23193955	4060	4060	4060	4060	0
450	20240215	113100	23193955	4060	4060	4060	4060	1
451	20240215	113000	23189895	4065	4065	4065	4065	0
452	20240215	112900	23189895	4065	4065	4065	4065	0
453	20240215	112800	23189895	4065	4065	4065	4065	0
454	20240215	112700	23189895	4065	4065	4065	4065	0
455	20240215	112600	23189895	4065	4080	4080	4065	1100
456	20240215	112500	18715755	4070	4070	4070	4070	0
457	20240215	112400	18715755	4070	4070	4070	4070	0
458	20240215	112300	18715755	4070	4070	4070	4070	0
459	20240215	112200	18715755	4070	4070	4070	4070	0
460	20240215	112100	18715755	4070	4070	4070	4070	0
461	20240215	112000	18715755	4070	4070	4070	4070	0
462	20240215	111900	18715755	4070	4070	4070	4070	1
463	20240215	111800	18711685	4070	4070	4070	4070	0
464	20240215	111700	18711685	4070	4070	4070	4070	0
465	20240215	111600	18711685	4070	4070	4070	4070	0
466	20240215	111500	18711685	4070	4070	4070	4070	0
467	20240215	111400	18711685	4070	4070	4070	4070	0
468	20240215	111300	18711685	4070	4070	4070	4070	25
469	20240215	111200	18609935	4080	4080	4080	4080	0
470	20240215	111100	18609935	4080	4080	4080	4080	0
471	20240215	111000	18609935	4080	4080	4080	4080	100
472	20240215	110900	18201935	4070	4070	4070	4070	0
473	20240215	110800	18201935	4070	4070	4070	4070	0
474	20240215	110700	18201935	4070	4070	4070	4070	0
475	20240215	110600	18201935	4070	4070	4070	4070	0
476	20240215	110500	18201935	4070	4070	4070	4070	20
477	20240215	110400	18120535	4070	4070	4070	4070	50
478	20240215	110300	17917035	4070	4070	4070	4070	0
479	20240215	110200	17917035	4070	4070	4070	4070	20
480	20240215	110100	17835635	4070	4070	4070	4070	0
481	20240215	110000	17835635	4070	4070	4070	4070	0
482	20240215	105900	17835635	4070	4070	4070	4070	0
483	20240215	105800	17835635	4070	4070	4070	4070	0
484	20240215	105700	17835635	4070	4070	4070	4070	0
485	20240215	105600	17835635	4070	4070	4070	4070	0
486	20240215	105500	17835635	4070	4070	4070	4070	0
487	20240215	105400	17835635	4070	4070	4070	4070	0
488	20240215	105300	17835635	4070	4070	4070	4070	0
489	20240215	105200	17835635	4070	4070	4070	4070	0
490	20240215	105100	17835635	4070	4070	4070	4070	0
491	20240215	105000	17835635	4070	4070	4070	4070	0
492	20240215	104900	17835635	4070	4070	4070	4070	0
493	20240215	104800	17835635	4070	4070	4070	4070	0
494	20240215	104700	17835635	4070	4070	4070	4070	0
495	20240215	104600	17835635	4070	4070	4070	4070	0
496	20240215	104500	17835635	4070	4070	4070	4070	0
497	20240215	104400	17835635	4070	4070	4070	4070	1
498	20240215	104300	17831565	4070	4070	4070	4070	0
499	20240215	104200	17831565	4070	4075	4075	4070	75
500	20240215	104100	17526305	4080	4080	4080	4080	0
501	20240215	104000	17526305	4080	4080	4080	4080	0
502	20240215	103900	17526305	4080	4080	4080	4080	0
503	20240215	103800	17526305	4080	4080	4080	4080	90
504	20240215	103700	17159105	4080	4080	4080	4080	0
505	20240215	103600	17159105	4080	4085	4085	4080	100
506	20240215	103500	16750670	4085	4085	4085	4085	0
507	20240215	103400	16750670	4085	4085	4085	4085	1
508	20240215	103300	16746585	4085	4085	4085	4085	26
509	20240215	103200	16640375	4095	4095	4095	4095	0
510	20240215	103100	16640375	4095	4095	4095	4095	0
511	20240215	103000	16640375	4095	4095	4095	4095	0
512	20240215	102900	16640375	4095	4095	4095	4095	0
513	20240215	102800	16640375	4095	4095	4095	4095	0
514	20240215	102700	16640375	4095	4095	4095	4095	0
515	20240215	102600	16640375	4095	4095	4095	4095	0
516	20240215	102500	16640375	4095	4095	4095	4095	0
517	20240215	102400	16640375	4095	4095	4095	4095	0
518	20240215	102300	16640375	4095	4095	4095	4095	0
519	20240215	102200	16640375	4095	4095	4095	4095	0
520	20240215	102100	16640375	4095	4095	4095	4095	0
521	20240215	102000	16640375	4095	4105	4105	4095	60
522	20240215	101900	16394560	4105	4105	4105	4105	0
523	20240215	101800	16394560	4105	4105	4105	4105	0
524	20240215	101700	16394560	4105	4105	4105	4105	10
525	20240215	101600	16353510	4105	4105	4105	4105	6
526	20240215	101500	16328880	4105	4105	4105	4105	24
527	20240215	101400	16230360	4120	4120	4120	4120	0
528	20240215	101300	16230360	4120	4120	4120	4120	1
529	20240215	101200	16226240	4120	4120	4120	4120	20
530	20240215	101100	16143840	4115	4115	4115	4115	0
531	20240215	101000	16143840	4115	4115	4115	4115	0
532	20240215	100900	16143840	4115	4115	4115	4115	0
533	20240215	100800	16143840	4115	4115	4115	4115	0
534	20240215	100700	16143840	4115	4115	4115	4115	100
535	20240215	100600	15732340	4115	4115	4115	4115	0
536	20240215	100500	15732340	4115	4115	4115	4115	555
537	20240215	100400	13448515	4115	4115	4115	4115	0
538	20240215	100300	13448515	4115	4115	4115	4115	628
539	20240215	100200	10864295	4115	4085	4115	4085	452
540	20240215	100100	9017300	4080	4080	4080	4080	0
541	20240215	100000	9017300	4080	4080	4080	4080	0
542	20240215	095900	9017300	4080	4080	4080	4080	0
543	20240215	095800	9017300	4080	4080	4080	4080	0
544	20240215	095700	9017300	4080	4080	4080	4080	10
545	20240215	095600	8976500	4080	4080	4080	4080	0
546	20240215	095500	8976500	4080	4080	4080	4080	11
547	20240215	095400	8931620	4080	4080	4080	4080	0
548	20240215	095300	8931620	4080	4080	4080	4080	0
549	20240215	095200	8931620	4080	4080	4080	4080	0
550	20240215	095100	8931620	4080	4075	4080	4075	129
551	20240215	095000	8405565	4070	4070	4070	4070	0
552	20240215	094900	8405565	4070	4070	4070	4070	0
553	20240215	094800	8405565	4070	4070	4070	4070	0
554	20240215	094700	8405565	4070	4070	4070	4070	0
555	20240215	094600	8405565	4070	4070	4070	4070	0
556	20240215	094500	8405565	4070	4070	4070	4070	1
557	20240215	094400	8401495	4070	4070	4070	4070	0
558	20240215	094300	8401495	4070	4070	4070	4070	0
559	20240215	094200	8401495	4070	4070	4070	4070	0
560	20240215	094100	8401495	4070	4070	4070	4070	1
561	20240215	094000	8397425	4075	4075	4075	4075	0
562	20240215	093900	8397425	4075	4075	4075	4075	0
563	20240215	093800	8397425	4075	4075	4075	4075	1
564	20240215	093700	8393350	4050	4050	4050	4050	0
565	20240215	093600	8393350	4050	4050	4050	4050	0
566	20240215	093500	8393350	4050	4050	4050	4050	0
567	20240215	093400	8393350	4050	4050	4050	4050	295
568	20240215	093300	7198600	4050	4050	4050	4050	0
569	20240215	093200	7198600	4050	4050	4050	4050	0
570	20240215	093100	7198600	4050	4050	4050	4050	1
571	20240215	093000	7194550	4050	4050	4050	4050	12
572	20240215	092900	7145950	4045	4045	4045	4045	0
573	20240215	092800	7145950	4045	4045	4045	4045	155
574	20240215	092700	6518975	4045	4070	4070	4040	1003
575	20240215	092600	2456595	4075	4075	4075	4075	0
576	20240215	092500	2456595	4075	4075	4075	4075	5
577	20240215	092400	2436220	4070	4070	4070	4070	0
578	20240215	092300	2436220	4070	4070	4070	4070	0
579	20240215	092200	2436220	4070	4070	4070	4070	22
580	20240215	092100	2346680	4080	4080	4080	4080	0
581	20240215	092000	2346680	4080	4080	4080	4080	0
582	20240215	091900	2346680	4080	4080	4080	4080	0
583	20240215	091800	2346680	4080	4080	4080	4080	24
584	20240215	091700	2248760	4080	4080	4080	4080	2
585	20240215	091600	2240600	4080	4080	4080	4080	0
586	20240215	091500	2240600	4080	4080	4080	4080	0
587	20240215	091400	2240600	4080	4080	4080	4080	0
588	20240215	091300	2240600	4080	4080	4080	4080	0
589	20240215	091200	2240600	4080	4080	4080	4080	10
590	20240215	091100	2199800	4045	4045	4045	4045	0
591	20240215	091000	2199800	4045	4045	4045	4045	0
592	20240215	090900	2199800	4045	4045	4045	4045	112
593	20240215	090800	1746760	4040	4040	4040	4040	0
594	20240215	090700	1746760	4040	4040	4040	4040	6
595	20240215	090600	1722520	4040	4040	4040	4040	120
596	20240215	090500	1237720	4040	4050	4050	4040	150
597	20240215	090400	631555	4040	4040	4040	4040	0
598	20240215	090300	631555	4040	4040	4040	4040	0
599	20240215	090200	631555	4040	4040	4040	4040	0
600	20240215	090100	631555	4040	4040	4040	4040	0
601	20240215	090000	631555	4040	4050	4050	4040	156