KissMeData/011320/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185500	147849920	5040	5040	5040	5040	1627
3	20240215	185400	147849920	5040	5040	5040	5040	0
4	20240215	185300	147849920	5040	5040	5040	5040	0
5	20240215	185200	147849920	5040	5040	5040	5040	0
6	20240215	185100	147849920	5040	5040	5040	5040	0
7	20240215	185000	147849920	5040	5040	5040	5040	0
8	20240215	184900	147849920	5040	5040	5040	5040	0
9	20240215	184800	147849920	5040	5040	5040	5040	0
10	20240215	184700	147849920	5040	5040	5040	5040	0
11	20240215	184600	147849920	5040	5040	5040	5040	0
12	20240215	184500	147849920	5040	5040	5040	5040	0
13	20240215	184400	147849920	5040	5040	5040	5040	0
14	20240215	184300	147849920	5040	5040	5040	5040	0
15	20240215	184200	147849920	5040	5040	5040	5040	0
16	20240215	184100	147849920	5040	5040	5040	5040	0
17	20240215	184000	147849920	5040	5040	5040	5040	0
18	20240215	183900	147849920	5040	5040	5040	5040	0
19	20240215	183800	147849920	5040	5040	5040	5040	0
20	20240215	183700	147849920	5040	5040	5040	5040	0
21	20240215	183600	147849920	5040	5040	5040	5040	0
22	20240215	183500	147849920	5040	5040	5040	5040	0
23	20240215	183400	147849920	5040	5040	5040	5040	0
24	20240215	183300	147849920	5040	5040	5040	5040	0
25	20240215	183200	147849920	5040	5040	5040	5040	0
26	20240215	183100	147849920	5040	5040	5040	5040	0
27	20240215	183000	147849920	5040	5040	5040	5040	0
28	20240215	182900	147849920	5040	5040	5040	5040	0
29	20240215	182800	147849920	5040	5040	5040	5040	0
30	20240215	182700	147849920	5040	5040	5040	5040	0
31	20240215	182600	147849920	5040	5040	5040	5040	0
32	20240215	182500	147849920	5040	5040	5040	5040	1627
33	20240215	182400	147849920	5040	5040	5040	5040	0
34	20240215	182300	147849920	5040	5040	5040	5040	0
35	20240215	182200	147849920	5040	5040	5040	5040	0
36	20240215	182100	147849920	5040	5040	5040	5040	0
37	20240215	182000	147849920	5040	5040	5040	5040	0
38	20240215	181900	147849920	5040	5040	5040	5040	0
39	20240215	181800	147849920	5040	5040	5040	5040	0
40	20240215	181700	147849920	5040	5040	5040	5040	0
41	20240215	181600	147849920	5040	5040	5040	5040	0
42	20240215	181500	147849920	5040	5040	5040	5040	0
43	20240215	181400	147849920	5040	5040	5040	5040	0
44	20240215	181300	147849920	5040	5040	5040	5040	0
45	20240215	181200	147849920	5040	5040	5040	5040	0
46	20240215	181100	147849920	5040	5040	5040	5040	0
47	20240215	181000	147849920	5040	5040	5040	5040	0
48	20240215	180900	147849920	5040	5040	5040	5040	0
49	20240215	180800	147849920	5040	5040	5040	5040	0
50	20240215	180700	147849920	5040	5040	5040	5040	0
51	20240215	180600	147849920	5040	5040	5040	5040	0
52	20240215	180500	147849920	5040	5040	5040	5040	0
53	20240215	180400	147849920	5040	5040	5040	5040	0
54	20240215	180300	147849920	5040	5040	5040	5040	0
55	20240215	180200	147849920	5040	5040	5040	5040	0
56	20240215	180100	147849920	5040	5040	5040	5040	0
57	20240215	180000	147849920	5040	5040	5040	5040	0
58	20240215	175900	147849920	5040	5040	5040	5040	0
59	20240215	175800	147849920	5040	5040	5040	5040	0
60	20240215	175700	147849920	5040	5040	5040	5040	0
61	20240215	175600	147849920	5040	5040	5040	5040	0
62	20240215	175500	147849920	5040	5040	5040	5040	1627
63	20240215	175400	147849920	5040	5040	5040	5040	0
64	20240215	175300	147849920	5040	5040	5040	5040	0
65	20240215	175200	147849920	5040	5040	5040	5040	0
66	20240215	175100	147849920	5040	5040	5040	5040	0
67	20240215	175000	147849920	5040	5040	5040	5040	0
68	20240215	174900	147849920	5040	5040	5040	5040	0
69	20240215	174800	147849920	5040	5040	5040	5040	0
70	20240215	174700	147849920	5040	5040	5040	5040	0
71	20240215	174600	147849920	5040	5040	5040	5040	0
72	20240215	174500	147849920	5040	5040	5040	5040	0
73	20240215	174400	147849920	5040	5040	5040	5040	0
74	20240215	174300	147849920	5040	5040	5040	5040	0
75	20240215	174200	147849920	5040	5040	5040	5040	0
76	20240215	174100	147849920	5040	5040	5040	5040	0
77	20240215	174000	147849920	5040	5040	5040	5040	0
78	20240215	173900	147849920	5040	5040	5040	5040	0
79	20240215	173800	147849920	5040	5040	5040	5040	0
80	20240215	173700	147849920	5040	5040	5040	5040	0
81	20240215	173600	147849920	5040	5040	5040	5040	0
82	20240215	173500	147849920	5040	5040	5040	5040	0
83	20240215	173400	147849920	5040	5040	5040	5040	0
84	20240215	173300	147849920	5040	5040	5040	5040	0
85	20240215	173200	147849920	5040	5040	5040	5040	0
86	20240215	173100	147849920	5040	5040	5040	5040	0
87	20240215	173000	147849920	5040	5040	5040	5040	0
88	20240215	172900	147849920	5040	5040	5040	5040	0
89	20240215	172800	147849920	5040	5040	5040	5040	0
90	20240215	172700	147849920	5040	5040	5040	5040	0
91	20240215	172600	147849920	5040	5040	5040	5040	0
92	20240215	172500	147849920	5040	5040	5040	5040	1627
93	20240215	172400	147849920	5040	5040	5040	5040	0
94	20240215	172300	147849920	5040	5040	5040	5040	0
95	20240215	172200	147849920	5040	5040	5040	5040	0
96	20240215	172100	147849920	5040	5040	5040	5040	0
97	20240215	172000	147849920	5040	5040	5040	5040	0
98	20240215	171900	147849920	5040	5040	5040	5040	0
99	20240215	171800	147849920	5040	5040	5040	5040	0
100	20240215	171700	147849920	5040	5040	5040	5040	0
101	20240215	171600	147849920	5040	5040	5040	5040	0
102	20240215	171500	147849920	5040	5040	5040	5040	0
103	20240215	171400	147849920	5040	5040	5040	5040	0
104	20240215	171300	147849920	5040	5040	5040	5040	0
105	20240215	171200	147849920	5040	5040	5040	5040	0
106	20240215	171100	147849920	5040	5040	5040	5040	0
107	20240215	171000	147849920	5040	5040	5040	5040	0
108	20240215	170900	147849920	5040	5040	5040	5040	0
109	20240215	170800	147849920	5040	5040	5040	5040	0
110	20240215	170700	147849920	5040	5040	5040	5040	0
111	20240215	170600	147849920	5040	5040	5040	5040	0
112	20240215	170500	147849920	5040	5040	5040	5040	0
113	20240215	170400	147849920	5040	5040	5040	5040	0
114	20240215	170300	147849920	5040	5040	5040	5040	0
115	20240215	170200	147849920	5040	5040	5040	5040	0
116	20240215	170100	147849920	5040	5040	5040	5040	0
117	20240215	170000	147849920	5040	5040	5040	5040	0
118	20240215	165900	147849920	5040	5040	5040	5040	0
119	20240215	165800	147849920	5040	5040	5040	5040	0
120	20240215	165700	147849920	5040	5040	5040	5040	0
121	20240215	165600	147849920	5040	5040	5040	5040	0
122	20240215	165500	147849920	5040	5040	5040	5040	1627
123	20240215	165400	147849920	5040	5040	5040	5040	0
124	20240215	165300	147849920	5040	5040	5040	5040	0
125	20240215	165200	147849920	5040	5040	5040	5040	0
126	20240215	165100	147849920	5040	5040	5040	5040	0
127	20240215	165000	147849920	5040	5040	5040	5040	0
128	20240215	164900	147849920	5040	5040	5040	5040	0
129	20240215	164800	147849920	5040	5040	5040	5040	0
130	20240215	164700	147849920	5040	5040	5040	5040	0
131	20240215	164600	147849920	5040	5040	5040	5040	0
132	20240215	164500	147849920	5040	5040	5040	5040	0
133	20240215	164400	147849920	5040	5040	5040	5040	0
134	20240215	164300	147849920	5040	5040	5040	5040	0
135	20240215	164200	147849920	5040	5040	5040	5040	0
136	20240215	164100	147849920	5040	5040	5040	5040	0
137	20240215	164000	147849920	5040	5040	5040	5040	0
138	20240215	163900	147849920	5040	5040	5040	5040	0
139	20240215	163800	147849920	5040	5040	5040	5040	0
140	20240215	163700	147849920	5040	5040	5040	5040	0
141	20240215	163600	147849920	5040	5040	5040	5040	0
142	20240215	163500	147849920	5040	5040	5040	5040	0
143	20240215	163400	147849920	5040	5040	5040	5040	0
144	20240215	163300	147849920	5040	5040	5040	5040	0
145	20240215	163200	147849920	5040	5040	5040	5040	0
146	20240215	163100	147849920	5040	5040	5040	5040	0
147	20240215	163000	147849920	5040	5040	5040	5040	0
148	20240215	162900	147849920	5040	5040	5040	5040	0
149	20240215	162800	147849920	5040	5040	5040	5040	0
150	20240215	162700	147849920	5040	5040	5040	5040	0
151	20240215	162600	147849920	5040	5040	5040	5040	0
152	20240215	162500	147849920	5040	5040	5040	5040	1627
153	20240215	162400	147849920	5040	5040	5040	5040	0
154	20240215	162300	147849920	5040	5040	5040	5040	0
155	20240215	162200	147849920	5040	5040	5040	5040	0
156	20240215	162100	147849920	5040	5040	5040	5040	0
157	20240215	162000	147849920	5040	5040	5040	5040	0
158	20240215	161900	147849920	5040	5040	5040	5040	0
159	20240215	161800	147849920	5040	5040	5040	5040	0
160	20240215	161700	147849920	5040	5040	5040	5040	0
161	20240215	161600	147849920	5040	5040	5040	5040	0
162	20240215	161500	147849920	5040	5040	5040	5040	0
163	20240215	161400	147849920	5040	5040	5040	5040	0
164	20240215	161300	147849920	5040	5040	5040	5040	0
165	20240215	161200	147849920	5040	5040	5040	5040	0
166	20240215	161100	147849920	5040	5040	5040	5040	0
167	20240215	161000	147849920	5040	5040	5040	5040	0
168	20240215	160900	147849920	5040	5040	5040	5040	0
169	20240215	160800	147849920	5040	5040	5040	5040	0
170	20240215	160700	147849920	5040	5040	5040	5040	0
171	20240215	160600	147849920	5040	5040	5040	5040	0
172	20240215	160500	147849920	5040	5040	5040	5040	0
173	20240215	160400	147849920	5040	5040	5040	5040	0
174	20240215	160300	147849920	5040	5040	5040	5040	0
175	20240215	160200	147849920	5040	5040	5040	5040	0
176	20240215	160100	147849920	5040	5040	5040	5040	0
177	20240215	160000	147849920	5040	5040	5040	5040	0
178	20240215	155900	147849920	5040	5040	5040	5040	0
179	20240215	155800	147849920	5040	5040	5040	5040	0
180	20240215	155700	147849920	5040	5040	5040	5040	0
181	20240215	155600	147849920	5040	5040	5040	5040	0
182	20240215	155500	147849920	5040	5040	5040	5040	1627
183	20240215	155400	147849920	5040	5040	5040	5040	0
184	20240215	155300	147849920	5040	5040	5040	5040	0
185	20240215	155200	147849920	5040	5040	5040	5040	0
186	20240215	155100	147849920	5040	5040	5040	5040	0
187	20240215	155000	147849920	5040	5040	5040	5040	0
188	20240215	154900	147849920	5040	5040	5040	5040	0
189	20240215	154800	147849920	5040	5040	5040	5040	0
190	20240215	154700	147849920	5040	5040	5040	5040	0
191	20240215	154600	147849920	5040	5040	5040	5040	0
192	20240215	154500	147849920	5040	5040	5040	5040	0
193	20240215	154400	147849920	5040	5040	5040	5040	0
194	20240215	154300	147849920	5040	5040	5040	5040	0
195	20240215	154200	147849920	5040	5040	5040	5040	0
196	20240215	154100	147849920	5040	5040	5040	5040	0
197	20240215	154000	147849920	5040	5040	5040	5040	0
198	20240215	153900	147849920	5040	5040	5040	5040	0
199	20240215	153800	147849920	5040	5040	5040	5040	0
200	20240215	153700	147849920	5040	5040	5040	5040	0
201	20240215	153600	147849920	5040	5040	5040	5040	0
202	20240215	153500	147849920	5040	5040	5040	5040	0
203	20240215	153400	147849920	5040	5040	5040	5040	0
204	20240215	153300	147849920	5040	5040	5040	5040	0
205	20240215	153200	147849920	5040	5040	5040	5040	0
206	20240215	153100	147849920	5040	5040	5040	5040	0
207	20240215	153000	147849920	5040	5040	5040	5040	1627
208	20240215	152900	139649840	5030	5030	5030	5030	0
209	20240215	152800	139649840	5030	5030	5030	5030	0
210	20240215	152700	139649840	5030	5030	5030	5030	0
211	20240215	152600	139649840	5030	5030	5030	5030	0
212	20240215	152500	139649840	5030	5030	5030	5030	0
213	20240215	152400	139649840	5030	5030	5030	5030	0
214	20240215	152300	139649840	5030	5030	5030	5030	0
215	20240215	152200	139649840	5030	5030	5030	5030	0
216	20240215	152100	139649840	5030	5030	5030	5030	0
217	20240215	152000	139649840	5030	5030	5030	5030	0
218	20240215	151900	139649840	5030	5040	5040	5030	1207
219	20240215	151800	133567970	5050	5060	5060	5050	12
220	20240215	151700	133507300	5060	5060	5060	5060	8
221	20240215	151600	133466820	5050	5050	5050	5040	2673
222	20240215	151500	119994560	5050	5050	5050	5050	0
223	20240215	151400	119994560	5050	5050	5050	5050	0
224	20240215	151300	119994560	5050	5050	5050	5050	1
225	20240215	151200	119989510	5040	5040	5040	5040	0
226	20240215	151100	119989510	5040	5040	5040	5040	1
227	20240215	151000	119984470	5050	5050	5050	5050	0
228	20240215	150900	119984470	5050	5050	5050	5050	0
229	20240215	150800	119984470	5050	5050	5050	5050	4
230	20240215	150700	119964270	5050	5050	5050	5050	0
231	20240215	150600	119964270	5050	5050	5050	5050	0
232	20240215	150500	119964270	5050	5050	5050	5050	0
233	20240215	150400	119964270	5050	5060	5060	5050	30
234	20240215	150300	119812670	5040	5040	5040	5040	0
235	20240215	150200	119812670	5040	5040	5040	5040	0
236	20240215	150100	119812670	5040	5040	5040	5040	100
237	20240215	150000	119308670	5040	5040	5040	5040	0
238	20240215	145900	119308670	5040	5040	5040	5040	0
239	20240215	145800	119308670	5040	5040	5040	5040	128
240	20240215	145700	118663550	5040	5040	5040	5040	0
241	20240215	145600	118663550	5040	5040	5040	5040	37
242	20240215	145500	118477070	5070	5070	5070	5070	522
243	20240215	145400	115830530	5070	5050	5070	5050	26
244	20240215	145300	115699050	5050	5050	5050	5050	479
245	20240215	145200	113280100	5050	5040	5050	5040	509
246	20240215	145100	110714640	5040	5040	5040	5040	0
247	20240215	145000	110714640	5040	5040	5040	5040	0
248	20240215	144900	110714640	5040	5040	5040	5040	0
249	20240215	144800	110714640	5040	5040	5040	5040	21
250	20240215	144700	110608800	5050	5050	5050	5050	100
251	20240215	144600	110103800	5040	5040	5040	5040	0
252	20240215	144500	110103800	5040	5040	5040	5040	707
253	20240215	144400	106540520	5050	5050	5050	5050	20
254	20240215	144300	106439520	5050	5050	5050	5050	0
255	20240215	144200	106439520	5050	5050	5050	5050	70
256	20240215	144100	106086020	5040	5040	5040	5040	0
257	20240215	144000	106086020	5040	5040	5040	5040	0
258	20240215	143900	106086020	5040	5040	5040	5040	0
259	20240215	143800	106086020	5040	5040	5040	5040	0
260	20240215	143700	106086020	5040	5040	5040	5040	60
261	20240215	143600	105783620	5060	5060	5060	5060	1
262	20240215	143500	105778560	5040	5050	5050	5040	2700
263	20240215	143400	92158020	5050	5050	5050	5050	10
264	20240215	143300	92107520	5060	5060	5060	5060	0
265	20240215	143200	92107520	5060	5060	5060	5060	2
266	20240215	143100	92097400	5070	5070	5070	5070	0
267	20240215	143000	92097400	5070	5070	5070	5070	0
268	20240215	142900	92097400	5070	5070	5070	5070	0
269	20240215	142800	92097400	5070	5070	5070	5070	19
270	20240215	142700	92001070	5070	5070	5070	5070	0
271	20240215	142600	92001070	5070	5070	5070	5070	0
272	20240215	142500	92001070	5070	5070	5070	5070	19
273	20240215	142400	91904740	5050	5050	5050	5050	0
274	20240215	142300	91904740	5050	5050	5050	5050	0
275	20240215	142200	91904740	5050	5050	5050	5050	637
276	20240215	142100	88687890	5050	5050	5050	5050	0
277	20240215	142000	88687890	5050	5050	5050	5050	0
278	20240215	141900	88687890	5050	5050	5050	5050	0
279	20240215	141800	88687890	5050	5050	5050	5050	0
280	20240215	141700	88687890	5050	5050	5050	5050	0
281	20240215	141600	88687890	5050	5050	5050	5050	3
282	20240215	141500	88672740	5060	5060	5060	5060	0
283	20240215	141400	88672740	5060	5060	5060	5060	0
284	20240215	141300	88672740	5060	5060	5060	5060	0
285	20240215	141200	88672740	5060	5060	5060	5060	0
286	20240215	141100	88672740	5060	5060	5060	5060	845
287	20240215	141000	84397040	5060	5060	5060	5060	0
288	20240215	140900	84397040	5060	5060	5060	5060	118
289	20240215	140800	83799960	5070	5070	5070	5070	0
290	20240215	140700	83799960	5070	5070	5070	5070	0
291	20240215	140600	83799960	5070	5070	5070	5070	0
292	20240215	140500	83799960	5070	5070	5070	5070	0
293	20240215	140400	83799960	5070	5070	5070	5070	2
294	20240215	140300	83789820	5070	5070	5070	5070	0
295	20240215	140200	83789820	5070	5070	5070	5070	0
296	20240215	140100	83789820	5070	5070	5070	5070	0
297	20240215	140000	83789820	5070	5070	5070	5070	0
298	20240215	135900	83789820	5070	5070	5070	5070	0
299	20240215	135800	83789820	5070	5070	5070	5070	12
300	20240215	135700	83728980	5060	5060	5060	5060	0
301	20240215	135600	83728980	5060	5060	5060	5060	0
302	20240215	135500	83728980	5060	5060	5060	5060	0
303	20240215	135400	83728980	5060	5060	5060	5060	10
304	20240215	135300	83678380	5060	5060	5060	5060	0
305	20240215	135200	83678380	5060	5060	5060	5060	0
306	20240215	135100	83678380	5060	5060	5060	5060	0
307	20240215	135000	83678380	5060	5060	5060	5060	0
308	20240215	134900	83678380	5060	5060	5060	5060	0
309	20240215	134800	83678380	5060	5060	5060	5060	0
310	20240215	134700	83678380	5060	5060	5060	5060	1
311	20240215	134600	83673320	5070	5070	5070	5070	0
312	20240215	134500	83673320	5070	5070	5070	5070	0
313	20240215	134400	83673320	5070	5070	5070	5070	0
314	20240215	134300	83673320	5070	5070	5070	5070	0
315	20240215	134200	83673320	5070	5070	5070	5070	0
316	20240215	134100	83673320	5070	5070	5070	5070	0
317	20240215	134000	83673320	5070	5070	5070	5070	52
318	20240215	133900	83409680	5070	5070	5070	5070	2
319	20240215	133800	83399540	5060	5060	5060	5060	0
320	20240215	133700	83399540	5060	5060	5060	5060	0
321	20240215	133600	83399540	5060	5060	5060	5060	0
322	20240215	133500	83399540	5060	5060	5060	5060	0
323	20240215	133400	83399540	5060	5060	5060	5060	70
324	20240215	133300	83045340	5070	5070	5070	5070	0
325	20240215	133200	83045340	5070	5070	5070	5070	197
326	20240215	133100	82046550	5070	5070	5070	5070	0
327	20240215	133000	82046550	5070	5070	5070	5070	0
328	20240215	132900	82046550	5070	5070	5070	5070	0
329	20240215	132800	82046550	5070	5070	5070	5070	34
330	20240215	132700	81874170	5070	5070	5070	5070	0
331	20240215	132600	81874170	5070	5060	5070	5060	107
332	20240215	132500	81331750	5060	5060	5060	5060	11
333	20240215	132400	81276090	5060	5060	5060	5060	250
334	20240215	132300	80011090	5060	5060	5060	5060	48
335	20240215	132200	79768210	5060	5060	5060	5060	0
336	20240215	132100	79768210	5060	5060	5060	5060	1
337	20240215	132000	79763150	5060	5060	5060	5060	0
338	20240215	131900	79763150	5060	5060	5060	5060	30
339	20240215	131800	79611350	5060	5060	5060	5060	0
340	20240215	131700	79611350	5060	5060	5060	5060	0
341	20240215	131600	79611350	5060	5060	5060	5060	0
342	20240215	131500	79611350	5060	5060	5060	5060	25
343	20240215	131400	79484850	5060	5060	5060	5060	0
344	20240215	131300	79484850	5060	5060	5060	5060	280
345	20240215	131200	78068050	5060	5060	5060	5060	0
346	20240215	131100	78068050	5060	5060	5060	5060	160
347	20240215	131000	77258450	5070	5060	5070	5060	9
348	20240215	130900	77212830	5060	5060	5060	5060	0
349	20240215	130800	77212830	5060	5060	5060	5060	0
350	20240215	130700	77212830	5060	5060	5060	5060	0
351	20240215	130600	77212830	5060	5060	5060	5060	1
352	20240215	130500	77207770	5070	5070	5070	5070	0
353	20240215	130400	77207770	5070	5070	5070	5070	5
354	20240215	130300	77182420	5060	5060	5060	5060	0
355	20240215	130200	77182420	5060	5060	5060	5060	0
356	20240215	130100	77182420	5060	5060	5060	5060	0
357	20240215	130000	77182420	5060	5060	5060	5060	0
358	20240215	125900	77182420	5060	5060	5060	5060	0
359	20240215	125800	77182420	5060	5060	5060	5060	0
360	20240215	125700	77182420	5060	5060	5060	5060	0
361	20240215	125600	77182420	5060	5060	5060	5060	0
362	20240215	125500	77182420	5060	5060	5060	5060	0
363	20240215	125400	77182420	5060	5060	5060	5060	2
364	20240215	125300	77172300	5060	5060	5060	5060	0
365	20240215	125200	77172300	5060	5060	5060	5060	100
366	20240215	125100	76666300	5070	5070	5070	5070	0
367	20240215	125000	76666300	5070	5070	5070	5070	0
368	20240215	124900	76666300	5070	5070	5070	5070	0
369	20240215	124800	76666300	5070	5070	5070	5070	0
370	20240215	124700	76666300	5070	5070	5070	5070	0
371	20240215	124600	76666300	5070	5070	5070	5070	0
372	20240215	124500	76666300	5070	5070	5070	5070	2
373	20240215	124400	76656160	5070	5070	5070	5070	0
374	20240215	124300	76656160	5070	5070	5070	5070	11
375	20240215	124200	76600390	5040	5040	5040	5040	0
376	20240215	124100	76600390	5040	5040	5040	5040	0
377	20240215	124000	76600390	5040	5050	5050	5040	2045
378	20240215	123900	66277620	5060	5060	5060	5060	0
379	20240215	123800	66277620	5060	5060	5060	5060	106
380	20240215	123700	65741260	5060	5060	5060	5060	0
381	20240215	123600	65741260	5060	5060	5060	5060	5
382	20240215	123500	65715960	5060	5060	5060	5060	0
383	20240215	123400	65715960	5060	5060	5060	5060	0
384	20240215	123300	65715960	5060	5060	5060	5060	10
385	20240215	123200	65665360	5070	5070	5070	5070	3
386	20240215	123100	65650150	5070	5070	5070	5070	0
387	20240215	123000	65650150	5070	5070	5070	5070	0
388	20240215	122900	65650150	5070	5070	5070	5070	0
389	20240215	122800	65650150	5070	5070	5070	5070	0
390	20240215	122700	65650150	5070	5070	5070	5070	0
391	20240215	122600	65650150	5070	5070	5070	5070	0
392	20240215	122500	65650150	5070	5070	5070	5070	10
393	20240215	122400	65599450	5050	5050	5050	5050	0
394	20240215	122300	65599450	5050	5060	5060	5050	55
395	20240215	122200	65321670	5070	5070	5070	5070	0
396	20240215	122100	65321670	5070	5070	5070	5070	500
397	20240215	122000	62786670	5070	5070	5070	5070	0
398	20240215	121900	62786670	5070	5070	5070	5070	8
399	20240215	121800	62746110	5060	5060	5060	5060	3
400	20240215	121700	62730930	5060	5060	5060	5060	0
401	20240215	121600	62730930	5060	5080	5080	5060	1160
402	20240215	121500	56844950	5080	5080	5080	5080	19
403	20240215	121400	56748430	5070	5070	5070	5070	0
404	20240215	121300	56748430	5070	5070	5070	5070	0
405	20240215	121200	56748430	5070	5070	5070	5070	0
406	20240215	121100	56748430	5070	5070	5070	5070	100
407	20240215	121000	56241430	5070	5070	5070	5070	0
408	20240215	120900	56241430	5070	5070	5070	5070	0
409	20240215	120800	56241430	5070	5070	5070	5070	0
410	20240215	120700	56241430	5070	5070	5070	5070	0
411	20240215	120600	56241430	5070	5070	5070	5070	0
412	20240215	120500	56241430	5070	5070	5070	5070	0
413	20240215	120400	56241430	5070	5070	5070	5070	0
414	20240215	120300	56241430	5070	5070	5070	5070	0
415	20240215	120200	56241430	5070	5070	5070	5070	0
416	20240215	120100	56241430	5070	5070	5070	5070	0
417	20240215	120000	56241430	5070	5070	5070	5070	0
418	20240215	115900	56241430	5070	5070	5070	5070	0
419	20240215	115800	56241430	5070	5070	5070	5070	0
420	20240215	115700	56241430	5070	5070	5070	5070	0
421	20240215	115600	56241430	5070	5070	5070	5070	0
422	20240215	115500	56241430	5070	5070	5070	5070	1
423	20240215	115400	56236360	5070	5070	5070	5070	0
424	20240215	115300	56236360	5070	5070	5070	5070	0
425	20240215	115200	56236360	5070	5070	5070	5070	0
426	20240215	115100	56236360	5070	5070	5070	5070	0
427	20240215	115000	56236360	5070	5070	5070	5070	0
428	20240215	114900	56236360	5070	5070	5070	5070	0
429	20240215	114800	56236360	5070	5070	5070	5070	0
430	20240215	114700	56236360	5070	5070	5070	5070	0
431	20240215	114600	56236360	5070	5070	5070	5070	0
432	20240215	114500	56236360	5070	5070	5070	5070	0
433	20240215	114400	56236360	5070	5070	5070	5070	0
434	20240215	114300	56236360	5070	5070	5070	5070	100
435	20240215	114200	55729360	5070	5070	5070	5070	0
436	20240215	114100	55729360	5070	5070	5070	5070	0
437	20240215	114000	55729360	5070	5070	5070	5070	0
438	20240215	113900	55729360	5070	5070	5070	5070	42
439	20240215	113800	55516420	5070	5070	5070	5070	19
440	20240215	113700	55420090	5070	5070	5070	5070	0
441	20240215	113600	55420090	5070	5070	5070	5070	0
442	20240215	113500	55420090	5070	5070	5070	5070	0
443	20240215	113400	55420090	5070	5070	5070	5070	0
444	20240215	113300	55420090	5070	5070	5070	5070	0
445	20240215	113200	55420090	5070	5070	5070	5070	0
446	20240215	113100	55420090	5070	5070	5070	5070	0
447	20240215	113000	55420090	5070	5070	5070	5070	0
448	20240215	112900	55420090	5070	5070	5070	5070	0
449	20240215	112800	55420090	5070	5070	5070	5070	98
450	20240215	112700	54923230	5070	5070	5070	5070	12
451	20240215	112600	54862390	5080	5080	5080	5080	510
452	20240215	112500	52271590	5080	5080	5080	5080	0
453	20240215	112400	52271590	5080	5080	5090	5080	1612
454	20240215	112300	44080230	5090	5080	5090	5080	114
455	20240215	112200	43501070	5080	5080	5080	5080	196
456	20240215	112100	42505390	5080	5070	5080	5070	156
457	20240215	112000	41714460	5060	5060	5060	5060	0
458	20240215	111900	41714460	5060	5060	5060	5060	0
459	20240215	111800	41714460	5060	5060	5060	5060	0
460	20240215	111700	41714460	5060	5060	5060	5060	0
461	20240215	111600	41714460	5060	5070	5070	5060	17
462	20240215	111500	41628430	5070	5070	5070	5070	0
463	20240215	111400	41628430	5070	5070	5070	5070	0
464	20240215	111300	41628430	5070	5070	5070	5070	0
465	20240215	111200	41628430	5070	5070	5070	5070	0
466	20240215	111100	41628430	5070	5070	5070	5070	1
467	20240215	111000	41623360	5060	5060	5060	5060	20
468	20240215	110900	41522160	5060	5060	5060	5060	31
469	20240215	110800	41365300	5060	5060	5060	5060	4
470	20240215	110700	41345060	5070	5070	5070	5070	0
471	20240215	110600	41345060	5070	5070	5070	5070	20
472	20240215	110500	41243660	5070	5070	5070	5070	0
473	20240215	110400	41243660	5070	5070	5070	5070	0
474	20240215	110300	41243660	5070	5070	5070	5070	0
475	20240215	110200	41243660	5070	5070	5070	5070	30
476	20240215	110100	41091560	5070	5060	5070	5060	20
477	20240215	110000	40990350	5060	5060	5060	5060	11
478	20240215	105900	40934690	5070	5070	5070	5070	0
479	20240215	105800	40934690	5070	5070	5070	5070	0
480	20240215	105700	40934690	5070	5070	5070	5070	0
481	20240215	105600	40934690	5070	5070	5070	5070	55
482	20240215	105500	40655840	5070	5070	5070	5070	0
483	20240215	105400	40655840	5070	5070	5070	5070	0
484	20240215	105300	40655840	5070	5070	5070	5070	0
485	20240215	105200	40655840	5070	5070	5070	5070	0
486	20240215	105100	40655840	5070	5060	5070	5060	2
487	20240215	105000	40645710	5050	5050	5050	5050	0
488	20240215	104900	40645710	5050	5050	5050	5050	0
489	20240215	104800	40645710	5050	5060	5060	5050	500
490	20240215	104700	38120690	5060	5060	5060	5060	0
491	20240215	104600	38120690	5060	5060	5060	5060	0
492	20240215	104500	38120690	5060	5060	5060	5060	1
493	20240215	104400	38115630	5050	5050	5050	5050	0
494	20240215	104300	38115630	5050	5050	5050	5050	0
495	20240215	104200	38115630	5050	5050	5050	5050	0
496	20240215	104100	38115630	5050	5050	5050	5050	0
497	20240215	104000	38115630	5050	5050	5050	5050	0
498	20240215	103900	38115630	5050	5050	5050	5050	0
499	20240215	103800	38115630	5050	5050	5050	5050	0
500	20240215	103700	38115630	5050	5050	5050	5050	0
501	20240215	103600	38115630	5050	5050	5050	5050	50
502	20240215	103500	37863130	5050	5050	5050	5050	0
503	20240215	103400	37863130	5050	5050	5050	5050	8
504	20240215	103300	37822730	5060	5060	5060	5060	0
505	20240215	103200	37822730	5060	5060	5060	5060	0
506	20240215	103100	37822730	5060	5060	5060	5060	5
507	20240215	103000	37797430	5060	5060	5060	5060	0
508	20240215	102900	37797430	5060	5060	5060	5060	0
509	20240215	102800	37797430	5060	5060	5060	5060	0
510	20240215	102700	37797430	5060	5060	5060	5060	214
511	20240215	102600	36714590	5050	5050	5050	5050	0
512	20240215	102500	36714590	5050	5050	5050	5050	0
513	20240215	102400	36714590	5050	5050	5050	5050	0
514	20240215	102300	36714590	5050	5070	5070	5050	1055
515	20240215	102200	31386610	5070	5070	5070	5070	1
516	20240215	102100	31381540	5060	5060	5060	5060	0
517	20240215	102000	31381540	5060	5060	5060	5060	23
518	20240215	101900	31265160	5060	5060	5060	5060	64
519	20240215	101800	30941320	5060	5060	5060	5060	18
520	20240215	101700	30850240	5060	5060	5060	5060	2
521	20240215	101600	30840120	5060	5060	5060	5060	0
522	20240215	101500	30840120	5060	5070	5070	5060	634
523	20240215	101400	27625870	5080	5080	5080	5080	0
524	20240215	101300	27625870	5080	5080	5080	5080	19
525	20240215	101200	27529350	5080	5080	5080	5080	19
526	20240215	101100	27432830	5080	5080	5080	5080	0
527	20240215	101000	27432830	5080	5080	5080	5080	1
528	20240215	100900	27427750	5080	5080	5080	5080	46
529	20240215	100800	27194070	5080	5080	5080	5080	25
530	20240215	100700	27067070	5070	5070	5070	5070	0
531	20240215	100600	27067070	5070	5070	5070	5070	0
532	20240215	100500	27067070	5070	5060	5070	5060	619
533	20240215	100400	23933740	5070	5070	5070	5070	1
534	20240215	100300	23928670	5070	5070	5070	5070	3
535	20240215	100200	23913460	5070	5070	5070	5070	0
536	20240215	100100	23913460	5070	5060	5070	5060	196
537	20240215	100000	22921690	5070	5080	5080	5070	200
538	20240215	095900	21907680	5090	5090	5090	5090	0
539	20240215	095800	21907680	5090	5090	5090	5090	0
540	20240215	095700	21907680	5090	5090	5090	5090	0
541	20240215	095600	21907680	5090	5090	5090	5090	19
542	20240215	095500	21810970	5090	5070	5090	5070	4
543	20240215	095400	21790670	5090	5090	5090	5090	1
544	20240215	095300	21785580	5080	5080	5080	5080	300
545	20240215	095200	20261580	5080	5080	5080	5080	19
546	20240215	095100	20165060	5080	5080	5080	5080	35
547	20240215	095000	19987260	5080	5080	5080	5080	2
548	20240215	094900	19977100	5080	5080	5080	5080	0
549	20240215	094800	19977100	5080	5080	5080	5080	1
550	20240215	094700	19972020	5080	5080	5080	5080	5
551	20240215	094600	19946620	5080	5080	5080	5080	15
552	20240215	094500	19870420	5080	5080	5080	5080	136
553	20240215	094400	19179540	5080	5080	5080	5080	3
554	20240215	094300	19164300	5080	5080	5080	5080	0
555	20240215	094200	19164300	5080	5080	5080	5080	1
556	20240215	094100	19159220	5080	5080	5080	5080	3
557	20240215	094000	19143980	5080	5080	5080	5080	2
558	20240215	093900	19133820	5080	5070	5080	5070	34
559	20240215	093800	18961410	5080	5080	5080	5070	141
560	20240215	093700	18246030	5080	5080	5080	5080	0
561	20240215	093600	18246030	5080	5080	5080	5080	0
562	20240215	093500	18246030	5080	5080	5080	5080	200
563	20240215	093400	17230030	5090	5090	5090	5090	0
564	20240215	093300	17230030	5090	5090	5090	5090	0
565	20240215	093200	17230030	5090	5090	5090	5090	0
566	20240215	093100	17230030	5090	5090	5090	5090	0
567	20240215	093000	17230030	5090	5090	5090	5090	0
568	20240215	092900	17230030	5090	5090	5090	5090	0
569	20240215	092800	17230030	5090	5080	5090	5080	31
570	20240215	092700	17072540	5060	5060	5060	5060	0
571	20240215	092600	17072540	5060	5060	5060	5060	0
572	20240215	092500	17072540	5060	5060	5060	5060	0
573	20240215	092400	17072540	5060	5090	5090	5060	131
574	20240215	092300	16407980	5080	5080	5080	5080	200
575	20240215	092200	15391980	5080	5080	5080	5080	501
576	20240215	092100	12846900	5080	5080	5080	5080	0
577	20240215	092000	12846900	5080	5080	5080	5080	0
578	20240215	091900	12846900	5080	5060	5080	5060	67
579	20240215	091800	12507340	5070	5070	5070	5070	1390
580	20240215	091700	5460040	5090	5090	5090	5090	1
581	20240215	091600	5454950	5080	5080	5080	5080	7
582	20240215	091500	5419390	5090	5090	5090	5090	0
583	20240215	091400	5419390	5090	5080	5090	5080	201
584	20240215	091300	4396350	5080	5070	5080	5070	136
585	20240215	091200	3706810	5070	5070	5070	5070	0
586	20240215	091100	3706810	5070	5070	5070	5070	14
587	20240215	091000	3635830	5100	5100	5100	5100	0
588	20240215	090900	3635830	5100	5100	5100	5100	0
589	20240215	090800	3635830	5100	5100	5100	5100	1
590	20240215	090700	3630730	5070	5070	5070	5070	5
591	20240215	090600	3605380	5100	5100	5100	5100	1
592	20240215	090500	3600280	5090	5100	5100	5090	150
593	20240215	090400	2835780	5100	5100	5100	5100	1
594	20240215	090300	2830680	5100	5100	5100	5100	1
595	20240215	090200	2825580	5070	5070	5070	5070	166
596	20240215	090100	1983960	5080	5080	5080	5080	0
597	20240215	090000	1983960	5080	5100	5100	5080	390