KissMeData/036640/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191800	148333510	5290	5290	5290	5290	294
3	20240215	191700	148333510	5290	5290	5290	5290	0
4	20240215	191600	148333510	5290	5290	5290	5290	0
5	20240215	191500	148333510	5290	5290	5290	5290	0
6	20240215	191400	148333510	5290	5290	5290	5290	0
7	20240215	191300	148333510	5290	5290	5290	5290	0
8	20240215	191200	148333510	5290	5290	5290	5290	0
9	20240215	191100	148333510	5290	5290	5290	5290	0
10	20240215	191000	148333510	5290	5290	5290	5290	0
11	20240215	190900	148333510	5290	5290	5290	5290	0
12	20240215	190800	148333510	5290	5290	5290	5290	0
13	20240215	190700	148333510	5290	5290	5290	5290	0
14	20240215	190600	148333510	5290	5290	5290	5290	0
15	20240215	190500	148333510	5290	5290	5290	5290	0
16	20240215	190400	148333510	5290	5290	5290	5290	0
17	20240215	190300	148333510	5290	5290	5290	5290	0
18	20240215	190200	148333510	5290	5290	5290	5290	0
19	20240215	190100	148333510	5290	5290	5290	5290	0
20	20240215	190000	148333510	5290	5290	5290	5290	0
21	20240215	185900	148333510	5290	5290	5290	5290	0
22	20240215	185800	148333510	5290	5290	5290	5290	0
23	20240215	185700	148333510	5290	5290	5290	5290	0
24	20240215	185600	148333510	5290	5290	5290	5290	0
25	20240215	185500	148333510	5290	5290	5290	5290	0
26	20240215	185400	148333510	5290	5290	5290	5290	0
27	20240215	185300	148333510	5290	5290	5290	5290	0
28	20240215	185200	148333510	5290	5290	5290	5290	0
29	20240215	185100	148333510	5290	5290	5290	5290	0
30	20240215	185000	148333510	5290	5290	5290	5290	0
31	20240215	184900	148333510	5290	5290	5290	5290	0
32	20240215	184800	148333510	5290	5290	5290	5290	294
33	20240215	184700	148333510	5290	5290	5290	5290	0
34	20240215	184600	148333510	5290	5290	5290	5290	0
35	20240215	184500	148333510	5290	5290	5290	5290	0
36	20240215	184400	148333510	5290	5290	5290	5290	0
37	20240215	184300	148333510	5290	5290	5290	5290	0
38	20240215	184200	148333510	5290	5290	5290	5290	0
39	20240215	184100	148333510	5290	5290	5290	5290	0
40	20240215	184000	148333510	5290	5290	5290	5290	0
41	20240215	183900	148333510	5290	5290	5290	5290	0
42	20240215	183800	148333510	5290	5290	5290	5290	0
43	20240215	183700	148333510	5290	5290	5290	5290	0
44	20240215	183600	148333510	5290	5290	5290	5290	0
45	20240215	183500	148333510	5290	5290	5290	5290	0
46	20240215	183400	148333510	5290	5290	5290	5290	0
47	20240215	183300	148333510	5290	5290	5290	5290	0
48	20240215	183200	148333510	5290	5290	5290	5290	0
49	20240215	183100	148333510	5290	5290	5290	5290	0
50	20240215	183000	148333510	5290	5290	5290	5290	0
51	20240215	182900	148333510	5290	5290	5290	5290	0
52	20240215	182800	148333510	5290	5290	5290	5290	0
53	20240215	182700	148333510	5290	5290	5290	5290	0
54	20240215	182600	148333510	5290	5290	5290	5290	0
55	20240215	182500	148333510	5290	5290	5290	5290	0
56	20240215	182400	148333510	5290	5290	5290	5290	0
57	20240215	182300	148333510	5290	5290	5290	5290	0
58	20240215	182200	148333510	5290	5290	5290	5290	0
59	20240215	182100	148333510	5290	5290	5290	5290	0
60	20240215	182000	148333510	5290	5290	5290	5290	0
61	20240215	181900	148333510	5290	5290	5290	5290	0
62	20240215	181800	148333510	5290	5290	5290	5290	294
63	20240215	181700	148333510	5290	5290	5290	5290	0
64	20240215	181600	148333510	5290	5290	5290	5290	0
65	20240215	181500	148333510	5290	5290	5290	5290	0
66	20240215	181400	148333510	5290	5290	5290	5290	0
67	20240215	181300	148333510	5290	5290	5290	5290	0
68	20240215	181200	148333510	5290	5290	5290	5290	0
69	20240215	181100	148333510	5290	5290	5290	5290	0
70	20240215	181000	148333510	5290	5290	5290	5290	0
71	20240215	180900	148333510	5290	5290	5290	5290	0
72	20240215	180800	148333510	5290	5290	5290	5290	0
73	20240215	180700	148333510	5290	5290	5290	5290	0
74	20240215	180600	148333510	5290	5290	5290	5290	0
75	20240215	180500	148333510	5290	5290	5290	5290	0
76	20240215	180400	148333510	5290	5290	5290	5290	0
77	20240215	180300	148333510	5290	5290	5290	5290	0
78	20240215	180200	148333510	5290	5290	5290	5290	0
79	20240215	180100	148333510	5290	5290	5290	5290	0
80	20240215	180000	148333510	5290	5290	5290	5290	0
81	20240215	175900	148333510	5290	5290	5290	5290	0
82	20240215	175800	148333510	5290	5290	5290	5290	0
83	20240215	175700	148333510	5290	5290	5290	5290	0
84	20240215	175600	148333510	5290	5290	5290	5290	0
85	20240215	175500	148333510	5290	5290	5290	5290	0
86	20240215	175400	148333510	5290	5290	5290	5290	0
87	20240215	175300	148333510	5290	5290	5290	5290	0
88	20240215	175200	148333510	5290	5290	5290	5290	0
89	20240215	175100	148333510	5290	5290	5290	5290	0
90	20240215	175000	148333510	5290	5290	5290	5290	0
91	20240215	174900	148333510	5290	5290	5290	5290	0
92	20240215	174800	148333510	5290	5290	5290	5290	294
93	20240215	174700	148333510	5290	5290	5290	5290	0
94	20240215	174600	148333510	5290	5290	5290	5290	0
95	20240215	174500	148333510	5290	5290	5290	5290	0
96	20240215	174400	148333510	5290	5290	5290	5290	0
97	20240215	174300	148333510	5290	5290	5290	5290	0
98	20240215	174200	148333510	5290	5290	5290	5290	0
99	20240215	174100	148333510	5290	5290	5290	5290	0
100	20240215	174000	148333510	5290	5290	5290	5290	0
101	20240215	173900	148333510	5290	5290	5290	5290	0
102	20240215	173800	148333510	5290	5290	5290	5290	0
103	20240215	173700	148333510	5290	5290	5290	5290	0
104	20240215	173600	148333510	5290	5290	5290	5290	0
105	20240215	173500	148333510	5290	5290	5290	5290	0
106	20240215	173400	148333510	5290	5290	5290	5290	0
107	20240215	173300	148333510	5290	5290	5290	5290	0
108	20240215	173200	148333510	5290	5290	5290	5290	0
109	20240215	173100	148333510	5290	5290	5290	5290	0
110	20240215	173000	148333510	5290	5290	5290	5290	0
111	20240215	172900	148333510	5290	5290	5290	5290	0
112	20240215	172800	148333510	5290	5290	5290	5290	0
113	20240215	172700	148333510	5290	5290	5290	5290	0
114	20240215	172600	148333510	5290	5290	5290	5290	0
115	20240215	172500	148333510	5290	5290	5290	5290	0
116	20240215	172400	148333510	5290	5290	5290	5290	0
117	20240215	172300	148333510	5290	5290	5290	5290	0
118	20240215	172200	148333510	5290	5290	5290	5290	0
119	20240215	172100	148333510	5290	5290	5290	5290	0
120	20240215	172000	148333510	5290	5290	5290	5290	0
121	20240215	171900	148333510	5290	5290	5290	5290	0
122	20240215	171800	148333510	5290	5290	5290	5290	294
123	20240215	171700	148333510	5290	5290	5290	5290	0
124	20240215	171600	148333510	5290	5290	5290	5290	0
125	20240215	171500	148333510	5290	5290	5290	5290	0
126	20240215	171400	148333510	5290	5290	5290	5290	0
127	20240215	171300	148333510	5290	5290	5290	5290	0
128	20240215	171200	148333510	5290	5290	5290	5290	0
129	20240215	171100	148333510	5290	5290	5290	5290	0
130	20240215	171000	148333510	5290	5290	5290	5290	0
131	20240215	170900	148333510	5290	5290	5290	5290	0
132	20240215	170800	148333510	5290	5290	5290	5290	0
133	20240215	170700	148333510	5290	5290	5290	5290	0
134	20240215	170600	148333510	5290	5290	5290	5290	0
135	20240215	170500	148333510	5290	5290	5290	5290	0
136	20240215	170400	148333510	5290	5290	5290	5290	0
137	20240215	170300	148333510	5290	5290	5290	5290	0
138	20240215	170200	148333510	5290	5290	5290	5290	0
139	20240215	170100	148333510	5290	5290	5290	5290	0
140	20240215	170000	148333510	5290	5290	5290	5290	0
141	20240215	165900	148333510	5290	5290	5290	5290	0
142	20240215	165800	148333510	5290	5290	5290	5290	0
143	20240215	165700	148333510	5290	5290	5290	5290	0
144	20240215	165600	148333510	5290	5290	5290	5290	0
145	20240215	165500	148333510	5290	5290	5290	5290	0
146	20240215	165400	148333510	5290	5290	5290	5290	0
147	20240215	165300	148333510	5290	5290	5290	5290	0
148	20240215	165200	148333510	5290	5290	5290	5290	0
149	20240215	165100	148333510	5290	5290	5290	5290	0
150	20240215	165000	148333510	5290	5290	5290	5290	0
151	20240215	164900	148333510	5290	5290	5290	5290	0
152	20240215	164800	148333510	5290	5290	5290	5290	294
153	20240215	164700	148333510	5290	5290	5290	5290	0
154	20240215	164600	148333510	5290	5290	5290	5290	0
155	20240215	164500	148333510	5290	5290	5290	5290	0
156	20240215	164400	148333510	5290	5290	5290	5290	0
157	20240215	164300	148333510	5290	5290	5290	5290	0
158	20240215	164200	148333510	5290	5290	5290	5290	0
159	20240215	164100	148333510	5290	5290	5290	5290	0
160	20240215	164000	148333510	5290	5290	5290	5290	0
161	20240215	163900	148333510	5290	5290	5290	5290	0
162	20240215	163800	148333510	5290	5290	5290	5290	0
163	20240215	163700	148333510	5290	5290	5290	5290	0
164	20240215	163600	148333510	5290	5290	5290	5290	0
165	20240215	163500	148333510	5290	5290	5290	5290	0
166	20240215	163400	148333510	5290	5290	5290	5290	0
167	20240215	163300	148333510	5290	5290	5290	5290	0
168	20240215	163200	148333510	5290	5290	5290	5290	0
169	20240215	163100	148333510	5290	5290	5290	5290	0
170	20240215	163000	148333510	5290	5290	5290	5290	0
171	20240215	162900	148333510	5290	5290	5290	5290	0
172	20240215	162800	148333510	5290	5290	5290	5290	0
173	20240215	162700	148333510	5290	5290	5290	5290	0
174	20240215	162600	148333510	5290	5290	5290	5290	0
175	20240215	162500	148333510	5290	5290	5290	5290	0
176	20240215	162400	148333510	5290	5290	5290	5290	0
177	20240215	162300	148333510	5290	5290	5290	5290	0
178	20240215	162200	148333510	5290	5290	5290	5290	0
179	20240215	162100	148333510	5290	5290	5290	5290	0
180	20240215	162000	148333510	5290	5290	5290	5290	0
181	20240215	161900	148333510	5290	5290	5290	5290	0
182	20240215	161800	148333510	5290	5290	5290	5290	294
183	20240215	161700	148333510	5290	5290	5290	5290	0
184	20240215	161600	148333510	5290	5290	5290	5290	0
185	20240215	161500	148333510	5290	5290	5290	5290	0
186	20240215	161400	148333510	5290	5290	5290	5290	0
187	20240215	161300	148333510	5290	5290	5290	5290	0
188	20240215	161200	148333510	5290	5290	5290	5290	0
189	20240215	161100	148333510	5290	5290	5290	5290	0
190	20240215	161000	148333510	5290	5290	5290	5290	0
191	20240215	160900	148333510	5290	5290	5290	5290	0
192	20240215	160800	148333510	5290	5290	5290	5290	0
193	20240215	160700	148333510	5290	5290	5290	5290	0
194	20240215	160600	148333510	5290	5290	5290	5290	0
195	20240215	160500	148333510	5290	5290	5290	5290	0
196	20240215	160400	148333510	5290	5290	5290	5290	0
197	20240215	160300	148333510	5290	5290	5290	5290	0
198	20240215	160200	148333510	5290	5290	5290	5290	0
199	20240215	160100	148333510	5290	5290	5290	5290	0
200	20240215	160000	148333510	5290	5290	5290	5290	0
201	20240215	155900	148333510	5290	5290	5290	5290	0
202	20240215	155800	148333510	5290	5290	5290	5290	0
203	20240215	155700	148333510	5290	5290	5290	5290	0
204	20240215	155600	148333510	5290	5290	5290	5290	0
205	20240215	155500	148333510	5290	5290	5290	5290	0
206	20240215	155400	148333510	5290	5290	5290	5290	0
207	20240215	155300	148333510	5290	5290	5290	5290	0
208	20240215	155200	148333510	5290	5290	5290	5290	0
209	20240215	155100	148333510	5290	5290	5290	5290	0
210	20240215	155000	148333510	5290	5290	5290	5290	0
211	20240215	154900	148333510	5290	5290	5290	5290	0
212	20240215	154800	148333510	5290	5290	5290	5290	294
213	20240215	154700	148333510	5290	5290	5290	5290	0
214	20240215	154600	148333510	5290	5290	5290	5290	0
215	20240215	154500	148333510	5290	5290	5290	5290	0
216	20240215	154400	148333510	5290	5290	5290	5290	0
217	20240215	154300	148333510	5290	5290	5290	5290	0
218	20240215	154200	148333510	5290	5290	5290	5290	0
219	20240215	154100	148333510	5290	5290	5290	5290	0
220	20240215	154000	148333510	5290	5290	5290	5290	0
221	20240215	153900	148333510	5290	5290	5290	5290	0
222	20240215	153800	148333510	5290	5290	5290	5290	0
223	20240215	153700	148333510	5290	5290	5290	5290	0
224	20240215	153600	148333510	5290	5290	5290	5290	0
225	20240215	153500	148333510	5290	5290	5290	5290	0
226	20240215	153400	148333510	5290	5290	5290	5290	0
227	20240215	153300	148333510	5290	5290	5290	5290	0
228	20240215	153200	148333510	5290	5290	5290	5290	0
229	20240215	153100	148333510	5290	5290	5290	5290	0
230	20240215	153000	148333510	5290	5290	5290	5290	294
231	20240215	152900	146778250	5300	5300	5300	5300	0
232	20240215	152800	146778250	5300	5300	5300	5300	0
233	20240215	152700	146778250	5300	5300	5300	5300	0
234	20240215	152600	146778250	5300	5300	5300	5300	0
235	20240215	152500	146778250	5300	5300	5300	5300	0
236	20240215	152400	146778250	5300	5300	5300	5300	0
237	20240215	152300	146778250	5300	5300	5300	5300	0
238	20240215	152200	146778250	5300	5300	5300	5300	0
239	20240215	152100	146778250	5300	5300	5300	5300	0
240	20240215	152000	146778250	5300	5300	5300	5300	0
241	20240215	151900	146778250	5300	5300	5300	5300	405
242	20240215	151800	144631750	5310	5310	5310	5310	0
243	20240215	151700	144631750	5310	5310	5310	5310	0
244	20240215	151600	144631750	5310	5310	5310	5310	0
245	20240215	151500	144631750	5310	5310	5310	5310	0
246	20240215	151400	144631750	5310	5310	5310	5310	0
247	20240215	151300	144631750	5310	5310	5310	5310	0
248	20240215	151200	144631750	5310	5310	5310	5310	0
249	20240215	151100	144631750	5310	5310	5310	5310	0
250	20240215	151000	144631750	5310	5310	5310	5310	0
251	20240215	150900	144631750	5310	5310	5310	5310	0
252	20240215	150800	144631750	5310	5310	5310	5310	0
253	20240215	150700	144631750	5310	5310	5310	5310	0
254	20240215	150600	144631750	5310	5310	5310	5310	0
255	20240215	150500	144631750	5310	5310	5310	5310	10
256	20240215	150400	144578650	5310	5310	5310	5310	0
257	20240215	150300	144578650	5310	5310	5310	5310	0
258	20240215	150200	144578650	5310	5310	5310	5310	1
259	20240215	150100	144573340	5300	5300	5300	5300	0
260	20240215	150000	144573340	5300	5300	5300	5300	225
261	20240215	145900	143380840	5300	5300	5300	5300	0
262	20240215	145800	143380840	5300	5300	5300	5300	126
263	20240215	145700	142713040	5300	5300	5300	5300	0
264	20240215	145600	142713040	5300	5300	5300	5300	0
265	20240215	145500	142713040	5300	5300	5300	5300	0
266	20240215	145400	142713040	5300	5300	5300	5300	0
267	20240215	145300	142713040	5300	5300	5300	5300	0
268	20240215	145200	142713040	5300	5300	5300	5300	0
269	20240215	145100	142713040	5300	5300	5300	5300	0
270	20240215	145000	142713040	5300	5300	5300	5300	38
271	20240215	144900	142511640	5290	5290	5290	5290	0
272	20240215	144800	142511640	5290	5290	5290	5290	594
273	20240215	144700	139369380	5300	5310	5310	5300	944
274	20240215	144600	134365980	5310	5310	5310	5310	0
275	20240215	144500	134365980	5310	5310	5310	5310	0
276	20240215	144400	134365980	5310	5310	5310	5310	0
277	20240215	144300	134365980	5310	5310	5310	5310	0
278	20240215	144200	134365980	5310	5310	5310	5310	0
279	20240215	144100	134365980	5310	5310	5310	5310	0
280	20240215	144000	134365980	5310	5310	5310	5310	0
281	20240215	143900	134365980	5310	5310	5310	5310	0
282	20240215	143800	134365980	5310	5310	5310	5310	0
283	20240215	143700	134365980	5310	5310	5310	5310	21
284	20240215	143600	134254470	5310	5310	5310	5310	0
285	20240215	143500	134254470	5310	5310	5310	5310	0
286	20240215	143400	134254470	5310	5310	5310	5310	2
287	20240215	143300	134243850	5310	5310	5310	5310	101
288	20240215	143200	133707540	5310	5310	5310	5310	0
289	20240215	143100	133707540	5310	5310	5310	5310	30
290	20240215	143000	133548240	5310	5310	5310	5310	0
291	20240215	142900	133548240	5310	5310	5310	5310	0
292	20240215	142800	133548240	5310	5310	5310	5310	0
293	20240215	142700	133548240	5310	5310	5310	5310	36
294	20240215	142600	133357080	5310	5310	5310	5310	97
295	20240215	142500	132842010	5310	5310	5310	5310	0
296	20240215	142400	132842010	5310	5310	5310	5310	30
297	20240215	142300	132682710	5310	5310	5310	5310	0
298	20240215	142200	132682710	5310	5310	5310	5310	0
299	20240215	142100	132682710	5310	5310	5310	5310	108
300	20240215	142000	132109230	5290	5290	5290	5290	0
301	20240215	141900	132109230	5290	5290	5290	5290	0
302	20240215	141800	132109230	5290	5290	5290	5290	1
303	20240215	141700	132103940	5290	5290	5290	5290	0
304	20240215	141600	132103940	5290	5300	5300	5290	2000
305	20240215	141500	121523930	5300	5300	5300	5300	0
306	20240215	141400	121523930	5300	5300	5300	5300	69
307	20240215	141300	121158230	5300	5300	5300	5300	0
308	20240215	141200	121158230	5300	5300	5300	5300	100
309	20240215	141100	120628230	5300	5300	5300	5300	518
310	20240215	141000	117882830	5300	5300	5300	5300	0
311	20240215	140900	117882830	5300	5300	5300	5300	0
312	20240215	140800	117882830	5300	5300	5300	5300	0
313	20240215	140700	117882830	5300	5300	5300	5300	0
314	20240215	140600	117882830	5300	5300	5300	5300	18
315	20240215	140500	117787430	5300	5300	5300	5300	0
316	20240215	140400	117787430	5300	5300	5300	5300	100
317	20240215	140300	117257430	5300	5300	5300	5300	0
318	20240215	140200	117257430	5300	5300	5300	5300	0
319	20240215	140100	117257430	5300	5300	5300	5300	195
320	20240215	140000	116223930	5300	5300	5300	5300	0
321	20240215	135900	116223930	5300	5300	5300	5300	0
322	20240215	135800	116223930	5300	5300	5300	5300	0
323	20240215	135700	116223930	5300	5300	5300	5300	0
324	20240215	135600	116223930	5300	5300	5300	5300	60
325	20240215	135500	115905930	5300	5300	5300	5300	0
326	20240215	135400	115905930	5300	5300	5300	5300	0
327	20240215	135300	115905930	5300	5300	5300	5300	0
328	20240215	135200	115905930	5300	5300	5300	5300	0
329	20240215	135100	115905930	5300	5300	5300	5300	20
330	20240215	135000	115799930	5300	5300	5300	5300	0
331	20240215	134900	115799930	5300	5300	5300	5300	220
332	20240215	134800	114633930	5300	5300	5300	5300	0
333	20240215	134700	114633930	5300	5300	5300	5300	0
334	20240215	134600	114633930	5300	5300	5300	5300	0
335	20240215	134500	114633930	5300	5300	5300	5300	1852
336	20240215	134400	104818330	5300	5300	5300	5300	0
337	20240215	134300	104818330	5300	5300	5300	5300	420
338	20240215	134200	102592330	5310	5310	5310	5310	0
339	20240215	134100	102592330	5310	5310	5310	5310	4
340	20240215	134000	102571090	5310	5310	5310	5310	0
341	20240215	133900	102571090	5310	5310	5310	5310	0
342	20240215	133800	102571090	5310	5310	5310	5310	0
343	20240215	133700	102571090	5310	5310	5310	5310	0
344	20240215	133600	102571090	5310	5310	5310	5310	0
345	20240215	133500	102571090	5310	5310	5310	5310	0
346	20240215	133400	102571090	5310	5310	5310	5310	0
347	20240215	133300	102571090	5310	5310	5310	5310	0
348	20240215	133200	102571090	5310	5310	5310	5310	0
349	20240215	133100	102571090	5310	5310	5310	5310	0
350	20240215	133000	102571090	5310	5310	5310	5310	0
351	20240215	132900	102571090	5310	5310	5310	5310	0
352	20240215	132800	102571090	5310	5310	5310	5310	0
353	20240215	132700	102571090	5310	5310	5310	5310	1
354	20240215	132600	102565780	5310	5310	5310	5310	0
355	20240215	132500	102565780	5310	5310	5310	5310	0
356	20240215	132400	102565780	5310	5310	5310	5310	0
357	20240215	132300	102565780	5310	5310	5310	5310	0
358	20240215	132200	102565780	5310	5310	5310	5310	0
359	20240215	132100	102565780	5310	5310	5310	5310	0
360	20240215	132000	102565780	5310	5310	5310	5310	147
361	20240215	131900	101785210	5310	5310	5310	5310	0
362	20240215	131800	101785210	5310	5310	5310	5310	0
363	20240215	131700	101785210	5310	5310	5310	5310	0
364	20240215	131600	101785210	5310	5310	5310	5310	41
365	20240215	131500	101567500	5310	5310	5310	5310	0
366	20240215	131400	101567500	5310	5310	5310	5310	236
367	20240215	131300	100314340	5320	5320	5320	5320	0
368	20240215	131200	100314340	5320	5320	5320	5320	0
369	20240215	131100	100314340	5320	5320	5320	5320	0
370	20240215	131000	100314340	5320	5320	5320	5320	0
371	20240215	130900	100314340	5320	5320	5320	5320	10
372	20240215	130800	100261140	5310	5310	5310	5310	0
373	20240215	130700	100261140	5310	5310	5310	5310	0
374	20240215	130600	100261140	5310	5310	5310	5310	0
375	20240215	130500	100261140	5310	5310	5310	5310	90
376	20240215	130400	99783240	5310	5310	5310	5310	0
377	20240215	130300	99783240	5310	5310	5310	5310	0
378	20240215	130200	99783240	5310	5310	5310	5310	0
379	20240215	130100	99783240	5310	5310	5310	5310	43
380	20240215	130000	99554910	5310	5310	5310	5310	0
381	20240215	125900	99554910	5310	5310	5310	5310	0
382	20240215	125800	99554910	5310	5310	5310	5310	0
383	20240215	125700	99554910	5310	5310	5310	5310	0
384	20240215	125600	99554910	5310	5310	5310	5310	1
385	20240215	125500	99549600	5320	5320	5320	5320	0
386	20240215	125400	99549600	5320	5320	5320	5320	0
387	20240215	125300	99549600	5320	5320	5320	5320	0
388	20240215	125200	99549600	5320	5320	5320	5320	0
389	20240215	125100	99549600	5320	5320	5320	5320	0
390	20240215	125000	99549600	5320	5320	5320	5320	0
391	20240215	124900	99549600	5320	5320	5320	5320	0
392	20240215	124800	99549600	5320	5320	5320	5320	0
393	20240215	124700	99549600	5320	5320	5320	5320	0
394	20240215	124600	99549600	5320	5320	5320	5320	0
395	20240215	124500	99549600	5320	5320	5320	5320	0
396	20240215	124400	99549600	5320	5320	5320	5320	0
397	20240215	124300	99549600	5320	5320	5320	5320	0
398	20240215	124200	99549600	5320	5320	5320	5320	0
399	20240215	124100	99549600	5320	5320	5320	5320	0
400	20240215	124000	99549600	5320	5320	5320	5320	0
401	20240215	123900	99549600	5320	5320	5320	5320	0
402	20240215	123800	99549600	5320	5320	5320	5320	0
403	20240215	123700	99549600	5320	5320	5320	5320	0
404	20240215	123600	99549600	5320	5320	5320	5320	38
405	20240215	123500	99347440	5320	5320	5320	5320	1
406	20240215	123400	99342120	5320	5320	5320	5320	3
407	20240215	123300	99326160	5320	5320	5320	5320	4
408	20240215	123200	99304880	5330	5330	5330	5330	0
409	20240215	123100	99304880	5330	5330	5330	5330	0
410	20240215	123000	99304880	5330	5330	5330	5310	1002
411	20240215	122900	93964240	5330	5330	5330	5330	0
412	20240215	122800	93964240	5330	5310	5340	5310	1002
413	20240215	122700	88623590	5330	5330	5330	5330	1290
414	20240215	122600	81747890	5330	5310	5330	5310	745
415	20240215	122500	77783330	5320	5320	5320	5320	3
416	20240215	122400	77767370	5310	5310	5310	5310	0
417	20240215	122300	77767370	5310	5310	5310	5310	0
418	20240215	122200	77767370	5310	5310	5310	5310	461
419	20240215	122100	75319460	5290	5290	5290	5290	0
420	20240215	122000	75319460	5290	5290	5290	5290	0
421	20240215	121900	75319460	5290	5290	5290	5290	0
422	20240215	121800	75319460	5290	5290	5290	5290	0
423	20240215	121700	75319460	5290	5290	5290	5290	0
424	20240215	121600	75319460	5290	5290	5290	5290	0
425	20240215	121500	75319460	5290	5290	5290	5290	0
426	20240215	121400	75319460	5290	5290	5290	5290	0
427	20240215	121300	75319460	5290	5290	5290	5290	0
428	20240215	121200	75319460	5290	5290	5290	5290	0
429	20240215	121100	75319460	5290	5290	5290	5290	924
430	20240215	121000	70431500	5300	5300	5300	5300	0
431	20240215	120900	70431500	5300	5300	5300	5300	2
432	20240215	120800	70420900	5300	5300	5300	5300	0
433	20240215	120700	70420900	5300	5300	5300	5300	0
434	20240215	120600	70420900	5300	5300	5300	5300	0
435	20240215	120500	70420900	5300	5300	5300	5300	0
436	20240215	120400	70420900	5300	5300	5300	5300	3
437	20240215	120300	70405000	5300	5300	5300	5300	13
438	20240215	120200	70336100	5300	5300	5300	5300	1
439	20240215	120100	70330800	5300	5300	5300	5300	0
440	20240215	120000	70330800	5300	5300	5300	5300	0
441	20240215	115900	70330800	5300	5300	5300	5300	1
442	20240215	115800	70325500	5310	5290	5310	5290	112
443	20240215	115700	69732990	5290	5290	5290	5290	0
444	20240215	115600	69732990	5290	5290	5290	5290	22
445	20240215	115500	69616610	5300	5300	5300	5300	1
446	20240215	115400	69611310	5290	5290	5290	5290	0
447	20240215	115300	69611310	5290	5290	5290	5290	0
448	20240215	115200	69611310	5290	5290	5290	5290	0
449	20240215	115100	69611310	5290	5290	5290	5290	0
450	20240215	115000	69611310	5290	5290	5290	5290	0
451	20240215	114900	69611310	5290	5300	5300	5290	239
452	20240215	114800	68345850	5300	5300	5300	5300	10
453	20240215	114700	68292850	5300	5300	5300	5300	3
454	20240215	114600	68276950	5300	5300	5300	5300	0
455	20240215	114500	68276950	5300	5310	5310	5300	22
456	20240215	114400	68160150	5300	5300	5300	5300	0
457	20240215	114300	68160150	5300	5300	5300	5300	0
458	20240215	114200	68160150	5300	5300	5300	5300	0
459	20240215	114100	68160150	5300	5300	5300	5300	5
460	20240215	114000	68133650	5300	5300	5300	5300	5
461	20240215	113900	68107150	5300	5300	5300	5300	0
462	20240215	113800	68107150	5300	5300	5300	5300	0
463	20240215	113700	68107150	5300	5300	5300	5300	0
464	20240215	113600	68107150	5300	5300	5300	5300	7
465	20240215	113500	68070050	5300	5300	5300	5300	128
466	20240215	113400	67391650	5300	5300	5300	5300	0
467	20240215	113300	67391650	5300	5300	5300	5300	289
468	20240215	113200	65859950	5300	5300	5300	5300	218
469	20240215	113100	64704550	5300	5300	5300	5300	0
470	20240215	113000	64704550	5300	5300	5300	5300	0
471	20240215	112900	64704550	5300	5300	5300	5300	0
472	20240215	112800	64704550	5300	5300	5300	5300	0
473	20240215	112700	64704550	5300	5300	5300	5300	60
474	20240215	112600	64386550	5290	5290	5290	5290	0
475	20240215	112500	64386550	5290	5290	5290	5290	1
476	20240215	112400	64381260	5290	5290	5290	5290	0
477	20240215	112300	64381260	5290	5290	5290	5290	0
478	20240215	112200	64381260	5290	5290	5290	5290	2120
479	20240215	112100	53166460	5290	5290	5290	5290	0
480	20240215	112000	53166460	5290	5290	5290	5290	0
481	20240215	111900	53166460	5290	5290	5290	5290	1
482	20240215	111800	53161170	5300	5300	5300	5300	0
483	20240215	111700	53161170	5300	5300	5300	5300	1534
484	20240215	111600	45030970	5310	5310	5310	5300	103
485	20240215	111500	44484060	5310	5310	5310	5310	2
486	20240215	111400	44473440	5310	5310	5310	5310	100
487	20240215	111300	43942440	5300	5300	5300	5300	0
488	20240215	111200	43942440	5300	5300	5300	5300	0
489	20240215	111100	43942440	5300	5300	5300	5300	0
490	20240215	111000	43942440	5300	5300	5300	5300	2
491	20240215	110900	43931840	5310	5310	5310	5310	0
492	20240215	110800	43931840	5310	5310	5310	5310	0
493	20240215	110700	43931840	5310	5310	5310	5310	0
494	20240215	110600	43931840	5310	5310	5310	5310	1
495	20240215	110500	43926530	5300	5300	5300	5300	50
496	20240215	110400	43661530	5310	5310	5310	5310	10
497	20240215	110300	43608430	5300	5300	5300	5300	10
498	20240215	110200	43555430	5300	5300	5300	5300	306
499	20240215	110100	41933630	5290	5290	5290	5290	0
500	20240215	110000	41933630	5290	5290	5290	5290	0
501	20240215	105900	41933630	5290	5290	5290	5290	0
502	20240215	105800	41933630	5290	5290	5290	5290	0
503	20240215	105700	41933630	5290	5290	5290	5290	0
504	20240215	105600	41933630	5290	5290	5290	5290	0
505	20240215	105500	41933630	5290	5290	5290	5290	0
506	20240215	105400	41933630	5290	5290	5290	5290	540
507	20240215	105300	39077030	5290	5290	5290	5290	843
508	20240215	105200	34617560	5290	5290	5290	5290	352
509	20240215	105100	32755480	5300	5300	5300	5300	0
510	20240215	105000	32755480	5300	5300	5300	5300	0
511	20240215	104900	32755480	5300	5300	5300	5300	378
512	20240215	104800	30752080	5290	5290	5290	5290	0
513	20240215	104700	30752080	5290	5290	5290	5290	0
514	20240215	104600	30752080	5290	5290	5290	5290	0
515	20240215	104500	30752080	5290	5290	5290	5290	0
516	20240215	104400	30752080	5290	5290	5290	5290	1
517	20240215	104300	30746790	5290	5290	5290	5290	0
518	20240215	104200	30746790	5290	5290	5290	5290	0
519	20240215	104100	30746790	5290	5290	5290	5290	0
520	20240215	104000	30746790	5290	5290	5290	5290	25
521	20240215	103900	30614540	5300	5300	5300	5300	0
522	20240215	103800	30614540	5300	5300	5300	5300	5
523	20240215	103700	30588040	5290	5290	5290	5290	0
524	20240215	103600	30588040	5290	5290	5290	5290	0
525	20240215	103500	30588040	5290	5290	5290	5290	0
526	20240215	103400	30588040	5290	5290	5290	5290	7
527	20240215	103300	30551010	5300	5300	5300	5300	0
528	20240215	103200	30551010	5300	5300	5300	5300	0
529	20240215	103100	30551010	5300	5300	5300	5300	0
530	20240215	103000	30551010	5300	5300	5300	5300	0
531	20240215	102900	30551010	5300	5300	5300	5300	0
532	20240215	102800	30551010	5300	5300	5300	5300	0
533	20240215	102700	30551010	5300	5300	5300	5300	0
534	20240215	102600	30551010	5300	5300	5300	5300	0
535	20240215	102500	30551010	5300	5300	5300	5300	0
536	20240215	102400	30551010	5300	5300	5300	5300	258
537	20240215	102300	29183610	5300	5300	5300	5300	0
538	20240215	102200	29183610	5300	5300	5300	5300	0
539	20240215	102100	29183610	5300	5300	5300	5300	0
540	20240215	102000	29183610	5300	5300	5300	5300	203
541	20240215	101900	28107710	5300	5300	5300	5300	0
542	20240215	101800	28107710	5300	5300	5300	5300	100
543	20240215	101700	27577710	5300	5300	5300	5300	30
544	20240215	101600	27418710	5300	5300	5300	5300	0
545	20240215	101500	27418710	5300	5300	5300	5300	64
546	20240215	101400	27079510	5300	5300	5300	5300	6
547	20240215	101300	27047710	5300	5300	5300	5300	114
548	20240215	101200	26443510	5300	5300	5300	5300	50
549	20240215	101100	26178510	5310	5310	5310	5310	400
550	20240215	101000	24054510	5300	5300	5300	5300	0
551	20240215	100900	24054510	5300	5300	5300	5300	0
552	20240215	100800	24054510	5300	5300	5300	5300	0
553	20240215	100700	24054510	5300	5300	5300	5300	0
554	20240215	100600	24054510	5300	5300	5300	5300	2
555	20240215	100500	24043910	5310	5310	5310	5310	10
556	20240215	100400	23990810	5310	5310	5310	5310	2
557	20240215	100300	23980190	5310	5310	5310	5310	0
558	20240215	100200	23980190	5310	5310	5310	5310	0
559	20240215	100100	23980190	5310	5310	5310	5310	0
560	20240215	100000	23980190	5310	5310	5310	5310	0
561	20240215	095900	23980190	5310	5310	5310	5310	19
562	20240215	095800	23879300	5310	5310	5310	5310	0
563	20240215	095700	23879300	5310	5310	5310	5310	100
564	20240215	095600	23348300	5310	5310	5310	5310	0
565	20240215	095500	23348300	5310	5310	5310	5310	0
566	20240215	095400	23348300	5310	5310	5310	5310	54
567	20240215	095300	23061560	5300	5300	5300	5300	0
568	20240215	095200	23061560	5300	5300	5300	5300	0
569	20240215	095100	23061560	5300	5300	5300	5300	39
570	20240215	095000	22854860	5300	5300	5300	5300	0
571	20240215	094900	22854860	5300	5300	5300	5300	250
572	20240215	094800	21529860	5290	5290	5290	5290	1
573	20240215	094700	21524570	5300	5300	5300	5300	0
574	20240215	094600	21524570	5300	5300	5300	5300	9
575	20240215	094500	21476870	5300	5300	5300	5300	2
576	20240215	094400	21466270	5300	5300	5300	5300	0
577	20240215	094300	21466270	5300	5300	5300	5300	20
578	20240215	094200	21360270	5300	5300	5300	5300	25
579	20240215	094100	21227770	5300	5290	5300	5290	26
580	20240215	094000	21090020	5310	5310	5310	5310	0
581	20240215	093900	21090020	5310	5300	5310	5300	5
582	20240215	093800	21063500	5300	5300	5300	5300	0
583	20240215	093700	21063500	5300	5300	5300	5300	0
584	20240215	093600	21063500	5300	5300	5300	5300	406
585	20240215	093500	18911700	5300	5300	5300	5300	0
586	20240215	093400	18911700	5300	5300	5300	5300	25
587	20240215	093300	18779200	5300	5300	5300	5300	0
588	20240215	093200	18779200	5300	5300	5300	5300	0
589	20240215	093100	18779200	5300	5300	5300	5300	0
590	20240215	093000	18779200	5300	5300	5300	5300	25
591	20240215	092900	18646700	5300	5300	5300	5300	25
592	20240215	092800	18514200	5310	5310	5310	5310	0
593	20240215	092700	18514200	5310	5310	5310	5310	0
594	20240215	092600	18514200	5310	5310	5310	5310	600
595	20240215	092500	15328200	5310	5310	5310	5310	0
596	20240215	092400	15328200	5310	5310	5310	5310	1
597	20240215	092300	15322890	5290	5290	5290	5290	1000
598	20240215	092200	10032890	5300	5300	5300	5300	3
599	20240215	092100	10016990	5310	5310	5310	5310	1
600	20240215	092000	10011680	5290	5290	5290	5290	0
601	20240215	091900	10011680	5290	5290	5290	5290	0
602	20240215	091800	10011680	5290	5290	5290	5290	0
603	20240215	091700	10011680	5290	5290	5290	5290	300
604	20240215	091600	8424680	5300	5300	5300	5300	0
605	20240215	091500	8424680	5300	5300	5300	5300	0
606	20240215	091400	8424680	5300	5300	5300	5300	100
607	20240215	091300	7894680	5300	5300	5300	5300	0
608	20240215	091200	7894680	5300	5300	5300	5300	1
609	20240215	091100	7889380	5300	5300	5300	5300	0
610	20240215	091000	7889380	5300	5300	5300	5300	0
611	20240215	090900	7889380	5300	5300	5300	5300	0
612	20240215	090800	7889380	5300	5300	5300	5300	0
613	20240215	090700	7889380	5300	5300	5300	5300	25
614	20240215	090600	7756880	5330	5330	5330	5330	1
615	20240215	090500	7751550	5340	5320	5340	5320	100
616	20240215	090400	7218250	5340	5340	5340	5340	0
617	20240215	090300	7218250	5340	5340	5340	5340	0
618	20240215	090200	7218250	5340	5300	5340	5300	97
619	20240215	090100	6704110	5300	5340	5340	5300	21
620	20240215	090000	6592660	5310	5350	5350	5310	1233