KissMeData/054410/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193400	54728020	5030	5030	5030	5030	182
3	20240215	193300	54728020	5030	5030	5030	5030	0
4	20240215	193200	54728020	5030	5030	5030	5030	0
5	20240215	193100	54728020	5030	5030	5030	5030	0
6	20240215	193000	54728020	5030	5030	5030	5030	0
7	20240215	192900	54728020	5030	5030	5030	5030	0
8	20240215	192800	54728020	5030	5030	5030	5030	0
9	20240215	192700	54728020	5030	5030	5030	5030	0
10	20240215	192600	54728020	5030	5030	5030	5030	0
11	20240215	192500	54728020	5030	5030	5030	5030	0
12	20240215	192400	54728020	5030	5030	5030	5030	0
13	20240215	192300	54728020	5030	5030	5030	5030	0
14	20240215	192200	54728020	5030	5030	5030	5030	0
15	20240215	192100	54728020	5030	5030	5030	5030	0
16	20240215	192000	54728020	5030	5030	5030	5030	0
17	20240215	191900	54728020	5030	5030	5030	5030	0
18	20240215	191800	54728020	5030	5030	5030	5030	0
19	20240215	191700	54728020	5030	5030	5030	5030	0
20	20240215	191600	54728020	5030	5030	5030	5030	0
21	20240215	191500	54728020	5030	5030	5030	5030	0
22	20240215	191400	54728020	5030	5030	5030	5030	0
23	20240215	191300	54728020	5030	5030	5030	5030	0
24	20240215	191200	54728020	5030	5030	5030	5030	0
25	20240215	191100	54728020	5030	5030	5030	5030	0
26	20240215	191000	54728020	5030	5030	5030	5030	0
27	20240215	190900	54728020	5030	5030	5030	5030	0
28	20240215	190800	54728020	5030	5030	5030	5030	0
29	20240215	190700	54728020	5030	5030	5030	5030	0
30	20240215	190600	54728020	5030	5030	5030	5030	0
31	20240215	190500	54728020	5030	5030	5030	5030	0
32	20240215	190400	54728020	5030	5030	5030	5030	182
33	20240215	190300	54728020	5030	5030	5030	5030	0
34	20240215	190200	54728020	5030	5030	5030	5030	0
35	20240215	190100	54728020	5030	5030	5030	5030	0
36	20240215	190000	54728020	5030	5030	5030	5030	0
37	20240215	185900	54728020	5030	5030	5030	5030	0
38	20240215	185800	54728020	5030	5030	5030	5030	0
39	20240215	185700	54728020	5030	5030	5030	5030	0
40	20240215	185600	54728020	5030	5030	5030	5030	0
41	20240215	185500	54728020	5030	5030	5030	5030	0
42	20240215	185400	54728020	5030	5030	5030	5030	0
43	20240215	185300	54728020	5030	5030	5030	5030	0
44	20240215	185200	54728020	5030	5030	5030	5030	0
45	20240215	185100	54728020	5030	5030	5030	5030	0
46	20240215	185000	54728020	5030	5030	5030	5030	0
47	20240215	184900	54728020	5030	5030	5030	5030	0
48	20240215	184800	54728020	5030	5030	5030	5030	0
49	20240215	184700	54728020	5030	5030	5030	5030	0
50	20240215	184600	54728020	5030	5030	5030	5030	0
51	20240215	184500	54728020	5030	5030	5030	5030	0
52	20240215	184400	54728020	5030	5030	5030	5030	0
53	20240215	184300	54728020	5030	5030	5030	5030	0
54	20240215	184200	54728020	5030	5030	5030	5030	0
55	20240215	184100	54728020	5030	5030	5030	5030	0
56	20240215	184000	54728020	5030	5030	5030	5030	0
57	20240215	183900	54728020	5030	5030	5030	5030	0
58	20240215	183800	54728020	5030	5030	5030	5030	0
59	20240215	183700	54728020	5030	5030	5030	5030	0
60	20240215	183600	54728020	5030	5030	5030	5030	0
61	20240215	183500	54728020	5030	5030	5030	5030	0
62	20240215	183400	54728020	5030	5030	5030	5030	182
63	20240215	183300	54728020	5030	5030	5030	5030	0
64	20240215	183200	54728020	5030	5030	5030	5030	0
65	20240215	183100	54728020	5030	5030	5030	5030	0
66	20240215	183000	54728020	5030	5030	5030	5030	0
67	20240215	182900	54728020	5030	5030	5030	5030	0
68	20240215	182800	54728020	5030	5030	5030	5030	0
69	20240215	182700	54728020	5030	5030	5030	5030	0
70	20240215	182600	54728020	5030	5030	5030	5030	0
71	20240215	182500	54728020	5030	5030	5030	5030	0
72	20240215	182400	54728020	5030	5030	5030	5030	0
73	20240215	182300	54728020	5030	5030	5030	5030	0
74	20240215	182200	54728020	5030	5030	5030	5030	0
75	20240215	182100	54728020	5030	5030	5030	5030	0
76	20240215	182000	54728020	5030	5030	5030	5030	0
77	20240215	181900	54728020	5030	5030	5030	5030	0
78	20240215	181800	54728020	5030	5030	5030	5030	0
79	20240215	181700	54728020	5030	5030	5030	5030	0
80	20240215	181600	54728020	5030	5030	5030	5030	0
81	20240215	181500	54728020	5030	5030	5030	5030	0
82	20240215	181400	54728020	5030	5030	5030	5030	0
83	20240215	181300	54728020	5030	5030	5030	5030	0
84	20240215	181200	54728020	5030	5030	5030	5030	0
85	20240215	181100	54728020	5030	5030	5030	5030	0
86	20240215	181000	54728020	5030	5030	5030	5030	0
87	20240215	180900	54728020	5030	5030	5030	5030	0
88	20240215	180800	54728020	5030	5030	5030	5030	0
89	20240215	180700	54728020	5030	5030	5030	5030	0
90	20240215	180600	54728020	5030	5030	5030	5030	0
91	20240215	180500	54728020	5030	5030	5030	5030	0
92	20240215	180400	54728020	5030	5030	5030	5030	182
93	20240215	180300	54728020	5030	5030	5030	5030	0
94	20240215	180200	54728020	5030	5030	5030	5030	0
95	20240215	180100	54728020	5030	5030	5030	5030	0
96	20240215	180000	54728020	5030	5030	5030	5030	0
97	20240215	175900	54728020	5030	5030	5030	5030	0
98	20240215	175800	54728020	5030	5030	5030	5030	0
99	20240215	175700	54728020	5030	5030	5030	5030	0
100	20240215	175600	54728020	5030	5030	5030	5030	0
101	20240215	175500	54728020	5030	5030	5030	5030	0
102	20240215	175400	54728020	5030	5030	5030	5030	0
103	20240215	175300	54728020	5030	5030	5030	5030	0
104	20240215	175200	54728020	5030	5030	5030	5030	0
105	20240215	175100	54728020	5030	5030	5030	5030	0
106	20240215	175000	54728020	5030	5030	5030	5030	0
107	20240215	174900	54728020	5030	5030	5030	5030	0
108	20240215	174800	54728020	5030	5030	5030	5030	0
109	20240215	174700	54728020	5030	5030	5030	5030	0
110	20240215	174600	54728020	5030	5030	5030	5030	0
111	20240215	174500	54728020	5030	5030	5030	5030	0
112	20240215	174400	54728020	5030	5030	5030	5030	0
113	20240215	174300	54728020	5030	5030	5030	5030	0
114	20240215	174200	54728020	5030	5030	5030	5030	0
115	20240215	174100	54728020	5030	5030	5030	5030	0
116	20240215	174000	54728020	5030	5030	5030	5030	0
117	20240215	173900	54728020	5030	5030	5030	5030	0
118	20240215	173800	54728020	5030	5030	5030	5030	0
119	20240215	173700	54728020	5030	5030	5030	5030	0
120	20240215	173600	54728020	5030	5030	5030	5030	0
121	20240215	173500	54728020	5030	5030	5030	5030	0
122	20240215	173400	54728020	5030	5030	5030	5030	182
123	20240215	173300	54728020	5030	5030	5030	5030	0
124	20240215	173200	54728020	5030	5030	5030	5030	0
125	20240215	173100	54728020	5030	5030	5030	5030	0
126	20240215	173000	54728020	5030	5030	5030	5030	0
127	20240215	172900	54728020	5030	5030	5030	5030	0
128	20240215	172800	54728020	5030	5030	5030	5030	0
129	20240215	172700	54728020	5030	5030	5030	5030	0
130	20240215	172600	54728020	5030	5030	5030	5030	0
131	20240215	172500	54728020	5030	5030	5030	5030	0
132	20240215	172400	54728020	5030	5030	5030	5030	0
133	20240215	172300	54728020	5030	5030	5030	5030	0
134	20240215	172200	54728020	5030	5030	5030	5030	0
135	20240215	172100	54728020	5030	5030	5030	5030	0
136	20240215	172000	54728020	5030	5030	5030	5030	0
137	20240215	171900	54728020	5030	5030	5030	5030	0
138	20240215	171800	54728020	5030	5030	5030	5030	0
139	20240215	171700	54728020	5030	5030	5030	5030	0
140	20240215	171600	54728020	5030	5030	5030	5030	0
141	20240215	171500	54728020	5030	5030	5030	5030	0
142	20240215	171400	54728020	5030	5030	5030	5030	0
143	20240215	171300	54728020	5030	5030	5030	5030	0
144	20240215	171200	54728020	5030	5030	5030	5030	0
145	20240215	171100	54728020	5030	5030	5030	5030	0
146	20240215	171000	54728020	5030	5030	5030	5030	0
147	20240215	170900	54728020	5030	5030	5030	5030	0
148	20240215	170800	54728020	5030	5030	5030	5030	0
149	20240215	170700	54728020	5030	5030	5030	5030	0
150	20240215	170600	54728020	5030	5030	5030	5030	0
151	20240215	170500	54728020	5030	5030	5030	5030	0
152	20240215	170400	54728020	5030	5030	5030	5030	182
153	20240215	170300	54728020	5030	5030	5030	5030	0
154	20240215	170200	54728020	5030	5030	5030	5030	0
155	20240215	170100	54728020	5030	5030	5030	5030	0
156	20240215	170000	54728020	5030	5030	5030	5030	0
157	20240215	165900	54728020	5030	5030	5030	5030	0
158	20240215	165800	54728020	5030	5030	5030	5030	0
159	20240215	165700	54728020	5030	5030	5030	5030	0
160	20240215	165600	54728020	5030	5030	5030	5030	0
161	20240215	165500	54728020	5030	5030	5030	5030	0
162	20240215	165400	54728020	5030	5030	5030	5030	0
163	20240215	165300	54728020	5030	5030	5030	5030	0
164	20240215	165200	54728020	5030	5030	5030	5030	0
165	20240215	165100	54728020	5030	5030	5030	5030	0
166	20240215	165000	54728020	5030	5030	5030	5030	0
167	20240215	164900	54728020	5030	5030	5030	5030	0
168	20240215	164800	54728020	5030	5030	5030	5030	0
169	20240215	164700	54728020	5030	5030	5030	5030	0
170	20240215	164600	54728020	5030	5030	5030	5030	0
171	20240215	164500	54728020	5030	5030	5030	5030	0
172	20240215	164400	54728020	5030	5030	5030	5030	0
173	20240215	164300	54728020	5030	5030	5030	5030	0
174	20240215	164200	54728020	5030	5030	5030	5030	0
175	20240215	164100	54728020	5030	5030	5030	5030	0
176	20240215	164000	54728020	5030	5030	5030	5030	0
177	20240215	163900	54728020	5030	5030	5030	5030	0
178	20240215	163800	54728020	5030	5030	5030	5030	0
179	20240215	163700	54728020	5030	5030	5030	5030	0
180	20240215	163600	54728020	5030	5030	5030	5030	0
181	20240215	163500	54728020	5030	5030	5030	5030	0
182	20240215	163400	54728020	5030	5030	5030	5030	182
183	20240215	163300	54728020	5030	5030	5030	5030	0
184	20240215	163200	54728020	5030	5030	5030	5030	0
185	20240215	163100	54728020	5030	5030	5030	5030	0
186	20240215	163000	54728020	5030	5030	5030	5030	0
187	20240215	162900	54728020	5030	5030	5030	5030	0
188	20240215	162800	54728020	5030	5030	5030	5030	0
189	20240215	162700	54728020	5030	5030	5030	5030	0
190	20240215	162600	54728020	5030	5030	5030	5030	0
191	20240215	162500	54728020	5030	5030	5030	5030	0
192	20240215	162400	54728020	5030	5030	5030	5030	0
193	20240215	162300	54728020	5030	5030	5030	5030	0
194	20240215	162200	54728020	5030	5030	5030	5030	0
195	20240215	162100	54728020	5030	5030	5030	5030	0
196	20240215	162000	54728020	5030	5030	5030	5030	0
197	20240215	161900	54728020	5030	5030	5030	5030	0
198	20240215	161800	54728020	5030	5030	5030	5030	0
199	20240215	161700	54728020	5030	5030	5030	5030	0
200	20240215	161600	54728020	5030	5030	5030	5030	0
201	20240215	161500	54728020	5030	5030	5030	5030	0
202	20240215	161400	54728020	5030	5030	5030	5030	0
203	20240215	161300	54728020	5030	5030	5030	5030	0
204	20240215	161200	54728020	5030	5030	5030	5030	0
205	20240215	161100	54728020	5030	5030	5030	5030	0
206	20240215	161000	54728020	5030	5030	5030	5030	0
207	20240215	160900	54728020	5030	5030	5030	5030	0
208	20240215	160800	54728020	5030	5030	5030	5030	0
209	20240215	160700	54728020	5030	5030	5030	5030	0
210	20240215	160600	54728020	5030	5030	5030	5030	0
211	20240215	160500	54728020	5030	5030	5030	5030	0
212	20240215	160400	54728020	5030	5030	5030	5030	182
213	20240215	160300	54728020	5030	5030	5030	5030	0
214	20240215	160200	54728020	5030	5030	5030	5030	0
215	20240215	160100	54728020	5030	5030	5030	5030	0
216	20240215	160000	54728020	5030	5030	5030	5030	0
217	20240215	155900	54728020	5030	5030	5030	5030	0
218	20240215	155800	54728020	5030	5030	5030	5030	0
219	20240215	155700	54728020	5030	5030	5030	5030	0
220	20240215	155600	54728020	5030	5030	5030	5030	0
221	20240215	155500	54728020	5030	5030	5030	5030	0
222	20240215	155400	54728020	5030	5030	5030	5030	0
223	20240215	155300	54728020	5030	5030	5030	5030	0
224	20240215	155200	54728020	5030	5030	5030	5030	0
225	20240215	155100	54728020	5030	5030	5030	5030	0
226	20240215	155000	54728020	5030	5030	5030	5030	0
227	20240215	154900	54728020	5030	5030	5030	5030	0
228	20240215	154800	54728020	5030	5030	5030	5030	0
229	20240215	154700	54728020	5030	5030	5030	5030	0
230	20240215	154600	54728020	5030	5030	5030	5030	0
231	20240215	154500	54728020	5030	5030	5030	5030	0
232	20240215	154400	54728020	5030	5030	5030	5030	0
233	20240215	154300	54728020	5030	5030	5030	5030	0
234	20240215	154200	54728020	5030	5030	5030	5030	0
235	20240215	154100	54728020	5030	5030	5030	5030	0
236	20240215	154000	54728020	5030	5030	5030	5030	0
237	20240215	153900	54728020	5030	5030	5030	5030	0
238	20240215	153800	54728020	5030	5030	5030	5030	0
239	20240215	153700	54728020	5030	5030	5030	5030	0
240	20240215	153600	54728020	5030	5030	5030	5030	0
241	20240215	153500	54728020	5030	5030	5030	5030	0
242	20240215	153400	54728020	5030	5030	5030	5030	182
243	20240215	153300	54728020	5030	5030	5030	5030	0
244	20240215	153200	54728020	5030	5030	5030	5030	0
245	20240215	153100	54728020	5030	5030	5030	5030	0
246	20240215	153000	54728020	5030	5030	5030	5030	182
247	20240215	152900	53812560	5080	5080	5080	5080	0
248	20240215	152800	53812560	5080	5080	5080	5080	0
249	20240215	152700	53812560	5080	5080	5080	5080	0
250	20240215	152600	53812560	5080	5080	5080	5080	0
251	20240215	152500	53812560	5080	5080	5080	5080	0
252	20240215	152400	53812560	5080	5080	5080	5080	0
253	20240215	152300	53812560	5080	5080	5080	5080	0
254	20240215	152200	53812560	5080	5080	5080	5080	0
255	20240215	152100	53812560	5080	5080	5080	5080	0
256	20240215	152000	53812560	5080	5080	5080	5080	0
257	20240215	151900	53812560	5080	5080	5080	5080	0
258	20240215	151800	53812560	5080	5070	5080	5070	115
259	20240215	151700	53229500	5070	5070	5070	5070	0
260	20240215	151600	53229500	5070	5070	5070	5070	197
261	20240215	151500	52230710	5070	5070	5070	5070	197
262	20240215	151400	51231920	5080	5080	5080	5080	0
263	20240215	151300	51231920	5080	5080	5080	5080	0
264	20240215	151200	51231920	5080	5080	5080	5080	0
265	20240215	151100	51231920	5080	5080	5080	5080	0
266	20240215	151000	51231920	5080	5080	5080	5080	0
267	20240215	150900	51231920	5080	5080	5080	5080	0
268	20240215	150800	51231920	5080	5080	5080	5080	0
269	20240215	150700	51231920	5080	5080	5080	5080	0
270	20240215	150600	51231920	5080	5070	5080	5070	69
271	20240215	150500	50881490	5060	5060	5060	5060	0
272	20240215	150400	50881490	5060	5060	5060	5060	0
273	20240215	150300	50881490	5060	5060	5060	5060	0
274	20240215	150200	50881490	5060	5060	5060	5060	0
275	20240215	150100	50881490	5060	5060	5060	5060	0
276	20240215	150000	50881490	5060	5060	5060	5060	0
277	20240215	145900	50881490	5060	5060	5060	5060	197
278	20240215	145800	49884670	5070	5070	5070	5070	0
279	20240215	145700	49884670	5070	5070	5070	5070	0
280	20240215	145600	49884670	5070	5070	5070	5070	0
281	20240215	145500	49884670	5070	5070	5070	5070	0
282	20240215	145400	49884670	5070	5070	5070	5070	0
283	20240215	145300	49884670	5070	5070	5070	5070	195
284	20240215	145200	48896020	5070	5070	5070	5070	1
285	20240215	145100	48890950	5050	5050	5050	5050	0
286	20240215	145000	48890950	5050	5050	5050	5050	0
287	20240215	144900	48890950	5050	5050	5050	5050	0
288	20240215	144800	48890950	5050	5050	5050	5050	2
289	20240215	144700	48880850	5040	5040	5040	5040	0
290	20240215	144600	48880850	5040	5040	5040	5040	353
291	20240215	144500	47101730	5040	5040	5040	5040	0
292	20240215	144400	47101730	5040	5040	5040	5040	0
293	20240215	144300	47101730	5040	5040	5040	5040	0
294	20240215	144200	47101730	5040	5040	5040	5040	0
295	20240215	144100	47101730	5040	5040	5040	5040	0
296	20240215	144000	47101730	5040	5040	5040	5040	0
297	20240215	143900	47101730	5040	5040	5040	5040	0
298	20240215	143800	47101730	5040	5040	5040	5040	0
299	20240215	143700	47101730	5040	5040	5040	5040	2
300	20240215	143600	47091650	5030	5030	5030	5030	0
301	20240215	143500	47091650	5030	5030	5030	5030	33
302	20240215	143400	46925660	5030	5030	5030	5030	0
303	20240215	143300	46925660	5030	5030	5030	5030	0
304	20240215	143200	46925660	5030	5030	5030	5030	0
305	20240215	143100	46925660	5030	5030	5030	5030	0
306	20240215	143000	46925660	5030	5030	5030	5030	0
307	20240215	142900	46925660	5030	5030	5030	5030	0
308	20240215	142800	46925660	5030	5030	5030	5030	0
309	20240215	142700	46925660	5030	5030	5030	5030	0
310	20240215	142600	46925660	5030	5030	5030	5030	0
311	20240215	142500	46925660	5030	5030	5030	5030	0
312	20240215	142400	46925660	5030	5030	5030	5030	0
313	20240215	142300	46925660	5030	5030	5030	5030	0
314	20240215	142200	46925660	5030	5030	5030	5030	0
315	20240215	142100	46925660	5030	5030	5030	5030	0
316	20240215	142000	46925660	5030	5030	5030	5030	0
317	20240215	141900	46925660	5030	5030	5030	5030	0
318	20240215	141800	46925660	5030	5030	5030	5030	0
319	20240215	141700	46925660	5030	5030	5030	5030	0
320	20240215	141600	46925660	5030	5030	5030	5030	0
321	20240215	141500	46925660	5030	5030	5030	5030	33
322	20240215	141400	46759670	5070	5070	5070	5070	0
323	20240215	141300	46759670	5070	5070	5070	5070	0
324	20240215	141200	46759670	5070	5070	5070	5070	0
325	20240215	141100	46759670	5070	5070	5070	5070	0
326	20240215	141000	46759670	5070	5070	5070	5070	0
327	20240215	140900	46759670	5070	5070	5070	5070	0
328	20240215	140800	46759670	5070	5070	5070	5070	0
329	20240215	140700	46759670	5070	5070	5070	5070	0
330	20240215	140600	46759670	5070	5070	5070	5070	0
331	20240215	140500	46759670	5070	5070	5070	5070	0
332	20240215	140400	46759670	5070	5070	5070	5070	0
333	20240215	140300	46759670	5070	5070	5070	5070	0
334	20240215	140200	46759670	5070	5070	5070	5070	3
335	20240215	140100	46744460	5070	5070	5070	5070	7
336	20240215	140000	46708970	5030	5030	5030	5030	0
337	20240215	135900	46708970	5030	5030	5030	5030	0
338	20240215	135800	46708970	5030	5030	5030	5030	0
339	20240215	135700	46708970	5030	5030	5030	5030	0
340	20240215	135600	46708970	5030	5030	5030	5030	0
341	20240215	135500	46708970	5030	5030	5030	5030	33
342	20240215	135400	46542980	5030	5030	5030	5030	0
343	20240215	135300	46542980	5030	5030	5030	5030	0
344	20240215	135200	46542980	5030	5030	5030	5030	0
345	20240215	135100	46542980	5030	5030	5030	5030	0
346	20240215	135000	46542980	5030	5030	5030	5030	0
347	20240215	134900	46542980	5030	5030	5030	5030	0
348	20240215	134800	46542980	5030	5030	5030	5030	0
349	20240215	134700	46542980	5030	5030	5030	5030	0
350	20240215	134600	46542980	5030	5030	5030	5030	0
351	20240215	134500	46542980	5030	5030	5030	5030	0
352	20240215	134400	46542980	5030	5030	5030	5030	0
353	20240215	134300	46542980	5030	5030	5030	5030	0
354	20240215	134200	46542980	5030	5030	5030	5030	0
355	20240215	134100	46542980	5030	5030	5030	5030	0
356	20240215	134000	46542980	5030	5030	5030	5030	0
357	20240215	133900	46542980	5030	5030	5030	5030	0
358	20240215	133800	46542980	5030	5030	5030	5030	0
359	20240215	133700	46542980	5030	5030	5030	5030	0
360	20240215	133600	46542980	5030	5030	5030	5030	0
361	20240215	133500	46542980	5030	5030	5030	5030	33
362	20240215	133400	46376990	5070	5070	5070	5070	0
363	20240215	133300	46376990	5070	5070	5070	5070	0
364	20240215	133200	46376990	5070	5070	5070	5070	0
365	20240215	133100	46376990	5070	5070	5070	5070	0
366	20240215	133000	46376990	5070	5070	5070	5070	0
367	20240215	132900	46376990	5070	5070	5070	5070	0
368	20240215	132800	46376990	5070	5070	5070	5070	0
369	20240215	132700	46376990	5070	5070	5070	5070	0
370	20240215	132600	46376990	5070	5070	5070	5070	0
371	20240215	132500	46376990	5070	5070	5070	5070	0
372	20240215	132400	46376990	5070	5070	5070	5070	0
373	20240215	132300	46376990	5070	5070	5070	5070	0
374	20240215	132200	46376990	5070	5070	5070	5070	0
375	20240215	132100	46376990	5070	5070	5070	5070	0
376	20240215	132000	46376990	5070	5070	5070	5070	0
377	20240215	131900	46376990	5070	5070	5070	5070	0
378	20240215	131800	46376990	5070	5070	5070	5070	12
379	20240215	131700	46316150	5030	5030	5030	5030	0
380	20240215	131600	46316150	5030	5030	5030	5030	0
381	20240215	131500	46316150	5030	5030	5030	5030	33
382	20240215	131400	46150160	5030	5030	5030	5030	0
383	20240215	131300	46150160	5030	5030	5030	5030	0
384	20240215	131200	46150160	5030	5030	5030	5030	0
385	20240215	131100	46150160	5030	5030	5030	5030	0
386	20240215	131000	46150160	5030	5030	5030	5030	0
387	20240215	130900	46150160	5030	5030	5030	5030	0
388	20240215	130800	46150160	5030	5030	5030	5030	0
389	20240215	130700	46150160	5030	5030	5030	5030	0
390	20240215	130600	46150160	5030	5030	5030	5030	0
391	20240215	130500	46150160	5030	5030	5030	5030	0
392	20240215	130400	46150160	5030	5030	5030	5030	0
393	20240215	130300	46150160	5030	5030	5030	5030	0
394	20240215	130200	46150160	5030	5030	5030	5030	0
395	20240215	130100	46150160	5030	5030	5030	5030	0
396	20240215	130000	46150160	5030	5030	5030	5030	0
397	20240215	125900	46150160	5030	5030	5030	5030	0
398	20240215	125800	46150160	5030	5030	5030	5030	0
399	20240215	125700	46150160	5030	5030	5030	5030	0
400	20240215	125600	46150160	5030	5050	5050	5030	1067
401	20240215	125500	40778530	5050	5050	5050	5050	33
402	20240215	125400	40611880	5050	5050	5050	5050	0
403	20240215	125300	40611880	5050	5050	5050	5050	0
404	20240215	125200	40611880	5050	5050	5050	5050	0
405	20240215	125100	40611880	5050	5050	5050	5050	0
406	20240215	125000	40611880	5050	5050	5050	5050	0
407	20240215	124900	40611880	5050	5050	5050	5050	0
408	20240215	124800	40611880	5050	5050	5050	5050	0
409	20240215	124700	40611880	5050	5050	5050	5050	0
410	20240215	124600	40611880	5050	5050	5050	5050	0
411	20240215	124500	40611880	5050	5050	5050	5050	35
412	20240215	124400	40435130	5050	5050	5050	5050	26
413	20240215	124300	40303830	5050	5050	5050	5050	0
414	20240215	124200	40303830	5050	5050	5050	5050	1
415	20240215	124100	40298780	5050	5050	5050	5050	0
416	20240215	124000	40298780	5050	5050	5050	5050	0
417	20240215	123900	40298780	5050	5050	5050	5050	0
418	20240215	123800	40298780	5050	5050	5050	5050	10
419	20240215	123700	40248280	5050	5050	5050	5050	0
420	20240215	123600	40248280	5050	5050	5050	5050	0
421	20240215	123500	40248280	5050	5050	5050	5050	33
422	20240215	123400	40081630	5080	5080	5080	5080	0
423	20240215	123300	40081630	5080	5080	5080	5080	0
424	20240215	123200	40081630	5080	5080	5080	5080	0
425	20240215	123100	40081630	5080	5080	5080	5080	0
426	20240215	123000	40081630	5080	5080	5080	5080	0
427	20240215	122900	40081630	5080	5080	5080	5080	0
428	20240215	122800	40081630	5080	5080	5080	5080	0
429	20240215	122700	40081630	5080	5080	5080	5080	0
430	20240215	122600	40081630	5080	5080	5080	5080	1
431	20240215	122500	40076550	5050	5050	5050	5050	30
432	20240215	122400	39925050	5080	5080	5080	5080	0
433	20240215	122300	39925050	5080	5080	5080	5080	0
434	20240215	122200	39925050	5080	5080	5080	5080	0
435	20240215	122100	39925050	5080	5080	5080	5080	0
436	20240215	122000	39925050	5080	5080	5080	5080	0
437	20240215	121900	39925050	5080	5070	5080	5070	100
438	20240215	121800	39417880	5050	5050	5050	5050	0
439	20240215	121700	39417880	5050	5050	5050	5050	0
440	20240215	121600	39417880	5050	5050	5050	5050	0
441	20240215	121500	39417880	5050	5050	5050	5050	33
442	20240215	121400	39251230	5050	5050	5050	5050	0
443	20240215	121300	39251230	5050	5050	5050	5050	0
444	20240215	121200	39251230	5050	5050	5050	5050	0
445	20240215	121100	39251230	5050	5050	5050	5050	0
446	20240215	121000	39251230	5050	5050	5050	5050	0
447	20240215	120900	39251230	5050	5050	5050	5050	0
448	20240215	120800	39251230	5050	5050	5050	5050	0
449	20240215	120700	39251230	5050	5060	5060	5050	23
450	20240215	120600	39135070	5070	5070	5070	5070	0
451	20240215	120500	39135070	5070	5070	5070	5070	0
452	20240215	120400	39135070	5070	5070	5070	5070	0
453	20240215	120300	39135070	5070	5070	5070	5070	0
454	20240215	120200	39135070	5070	5070	5070	5070	0
455	20240215	120100	39135070	5070	5070	5070	5070	0
456	20240215	120000	39135070	5070	5070	5070	5070	0
457	20240215	115900	39135070	5070	5070	5070	5070	0
458	20240215	115800	39135070	5070	5070	5070	5070	1
459	20240215	115700	39130000	5080	5080	5080	5080	0
460	20240215	115600	39130000	5080	5080	5080	5080	0
461	20240215	115500	39130000	5080	5060	5080	5060	34
462	20240215	115400	38957940	5080	5080	5080	5080	0
463	20240215	115300	38957940	5080	5080	5080	5080	0
464	20240215	115200	38957940	5080	5080	5080	5080	0
465	20240215	115100	38957940	5080	5080	5080	5080	0
466	20240215	115000	38957940	5080	5080	5080	5080	0
467	20240215	114900	38957940	5080	5080	5080	5080	0
468	20240215	114800	38957940	5080	5080	5080	5080	0
469	20240215	114700	38957940	5080	5080	5080	5080	0
470	20240215	114600	38957940	5080	5080	5080	5080	0
471	20240215	114500	38957940	5080	5080	5080	5080	0
472	20240215	114400	38957940	5080	5080	5080	5080	0
473	20240215	114300	38957940	5080	5080	5080	5080	0
474	20240215	114200	38957940	5080	5080	5080	5080	0
475	20240215	114100	38957940	5080	5080	5080	5080	0
476	20240215	114000	38957940	5080	5080	5080	5080	0
477	20240215	113900	38957940	5080	5080	5080	5080	0
478	20240215	113800	38957940	5080	5080	5080	5080	0
479	20240215	113700	38957940	5080	5080	5080	5080	0
480	20240215	113600	38957940	5080	5080	5080	5080	0
481	20240215	113500	38957940	5080	5050	5080	5050	36
482	20240215	113400	38776110	5080	5080	5080	5080	0
483	20240215	113300	38776110	5080	5080	5080	5080	0
484	20240215	113200	38776110	5080	5080	5080	5080	0
485	20240215	113100	38776110	5080	5060	5080	5060	108
486	20240215	113000	38229610	5060	5060	5060	5060	83
487	20240215	112900	37809630	5060	5060	5060	5060	0
488	20240215	112800	37809630	5060	5060	5060	5060	0
489	20240215	112700	37809630	5060	5060	5060	5060	0
490	20240215	112600	37809630	5060	5060	5060	5060	0
491	20240215	112500	37809630	5060	5060	5060	5060	0
492	20240215	112400	37809630	5060	5060	5060	5060	1
493	20240215	112300	37804570	5060	5060	5060	5060	0
494	20240215	112200	37804570	5060	5060	5060	5060	0
495	20240215	112100	37804570	5060	5060	5060	5060	0
496	20240215	112000	37804570	5060	5060	5060	5060	20
497	20240215	111900	37703370	5060	5060	5060	5060	0
498	20240215	111800	37703370	5060	5060	5060	5060	0
499	20240215	111700	37703370	5060	5060	5060	5060	0
500	20240215	111600	37703370	5060	5060	5060	5060	0
501	20240215	111500	37703370	5060	5060	5060	5060	33
502	20240215	111400	37536390	5060	5060	5060	5060	0
503	20240215	111300	37536390	5060	5060	5060	5060	0
504	20240215	111200	37536390	5060	5060	5060	5060	0
505	20240215	111100	37536390	5060	5060	5060	5060	0
506	20240215	111000	37536390	5060	5060	5060	5060	0
507	20240215	110900	37536390	5060	5060	5060	5060	0
508	20240215	110800	37536390	5060	5060	5060	5060	0
509	20240215	110700	37536390	5060	5060	5060	5060	0
510	20240215	110600	37536390	5060	5060	5060	5060	0
511	20240215	110500	37536390	5060	5060	5060	5060	0
512	20240215	110400	37536390	5060	5060	5060	5060	0
513	20240215	110300	37536390	5060	5060	5060	5060	0
514	20240215	110200	37536390	5060	5060	5060	5060	0
515	20240215	110100	37536390	5060	5060	5060	5060	0
516	20240215	110000	37536390	5060	5060	5060	5060	0
517	20240215	105900	37536390	5060	5060	5060	5060	0
518	20240215	105800	37536390	5060	5060	5060	5060	0
519	20240215	105700	37536390	5060	5060	5060	5060	0
520	20240215	105600	37536390	5060	5060	5060	5060	0
521	20240215	105500	37536390	5060	5060	5060	5060	33
522	20240215	105400	37369410	5080	5080	5080	5080	0
523	20240215	105300	37369410	5080	5080	5080	5080	0
524	20240215	105200	37369410	5080	5080	5080	5080	0
525	20240215	105100	37369410	5080	5080	5080	5080	0
526	20240215	105000	37369410	5080	5080	5080	5080	0
527	20240215	104900	37369410	5080	5080	5080	5080	0
528	20240215	104800	37369410	5080	5080	5080	5080	1
529	20240215	104700	37364330	5050	5050	5050	5050	0
530	20240215	104600	37364330	5050	5050	5050	5050	0
531	20240215	104500	37364330	5050	5050	5050	5050	0
532	20240215	104400	37364330	5050	5050	5050	5050	0
533	20240215	104300	37364330	5050	5050	5050	5050	0
534	20240215	104200	37364330	5050	5050	5050	5050	0
535	20240215	104100	37364330	5050	5050	5050	5050	0
536	20240215	104000	37364330	5050	5050	5050	5050	0
537	20240215	103900	37364330	5050	5050	5050	5050	0
538	20240215	103800	37364330	5050	5050	5050	5050	0
539	20240215	103700	37364330	5050	5050	5050	5050	0
540	20240215	103600	37364330	5050	5060	5060	5050	750
541	20240215	103500	33576750	5050	5050	5050	5050	53
542	20240215	103400	33309100	5080	5080	5080	5080	0
543	20240215	103300	33309100	5080	5080	5080	5080	0
544	20240215	103200	33309100	5080	5080	5080	5080	0
545	20240215	103100	33309100	5080	5080	5080	5080	0
546	20240215	103000	33309100	5080	5080	5080	5080	0
547	20240215	102900	33309100	5080	5080	5080	5080	0
548	20240215	102800	33309100	5080	5070	5080	5070	16
549	20240215	102700	33227970	5040	5050	5050	5040	20
550	20240215	102600	33127150	5050	5050	5050	5050	248
551	20240215	102500	31874750	5050	5050	5050	5050	3
552	20240215	102400	31859600	5050	5050	5050	5050	242
553	20240215	102300	30637500	5050	5050	5050	5050	412
554	20240215	102200	28556900	5050	5050	5050	5050	0
555	20240215	102100	28556900	5050	5050	5050	5050	0
556	20240215	102000	28556900	5050	5050	5050	5050	0
557	20240215	101900	28556900	5050	5050	5050	5050	0
558	20240215	101800	28556900	5050	5050	5050	5050	0
559	20240215	101700	28556900	5050	5050	5050	5050	0
560	20240215	101600	28556900	5050	5050	5050	5050	0
561	20240215	101500	28556900	5050	5050	5050	5050	93
562	20240215	101400	28087250	5070	5070	5070	5070	0
563	20240215	101300	28087250	5070	5070	5070	5070	0
564	20240215	101200	28087250	5070	5070	5070	5070	0
565	20240215	101100	28087250	5070	5070	5070	5070	186
566	20240215	101000	27144230	5070	5070	5070	5070	0
567	20240215	100900	27144230	5070	5070	5070	5070	0
568	20240215	100800	27144230	5070	5070	5070	5070	60
569	20240215	100700	26840030	5070	5070	5070	5070	0
570	20240215	100600	26840030	5070	5070	5070	5070	0
571	20240215	100500	26840030	5070	5070	5070	5070	203
572	20240215	100400	25810820	5080	5080	5080	5080	0
573	20240215	100300	25810820	5080	5070	5080	5070	730
574	20240215	100200	22109420	5070	5070	5070	5070	0
575	20240215	100100	22109420	5070	5070	5070	5070	30
576	20240215	100000	21957320	5070	5070	5070	5070	0
577	20240215	095900	21957320	5070	5070	5070	5070	824
578	20240215	095800	17779640	5040	5040	5040	5040	0
579	20240215	095700	17779640	5040	5040	5040	5040	0
580	20240215	095600	17779640	5040	5040	5040	5040	0
581	20240215	095500	17779640	5040	5040	5040	5040	33
582	20240215	095400	17613320	5060	5060	5060	5060	0
583	20240215	095300	17613320	5060	5060	5060	5060	1048
584	20240215	095200	12310440	5050	5050	5050	5050	0
585	20240215	095100	12310440	5050	5050	5050	5050	0
586	20240215	095000	12310440	5050	5050	5050	5050	0
587	20240215	094900	12310440	5050	5050	5050	5050	0
588	20240215	094800	12310440	5050	5050	5050	5050	0
589	20240215	094700	12310440	5050	5050	5050	5050	0
590	20240215	094600	12310440	5050	5050	5050	5050	0
591	20240215	094500	12310440	5050	5050	5050	5050	0
592	20240215	094400	12310440	5050	5050	5050	5050	30
593	20240215	094300	12158940	5040	5040	5040	5040	0
594	20240215	094200	12158940	5040	5040	5040	5040	2
595	20240215	094100	12148860	5030	5030	5030	5030	30
596	20240215	094000	11997960	5030	5030	5030	5030	0
597	20240215	093900	11997960	5030	5030	5030	5030	0
598	20240215	093800	11997960	5030	5030	5030	5030	0
599	20240215	093700	11997960	5030	5030	5030	5030	0
600	20240215	093600	11997960	5030	5030	5030	5030	0
601	20240215	093500	11997960	5030	5030	5030	5030	33
602	20240215	093400	11831970	5030	5030	5030	5030	0
603	20240215	093300	11831970	5030	5030	5030	5030	0
604	20240215	093200	11831970	5030	5030	5030	5030	0
605	20240215	093100	11831970	5030	5030	5030	5030	1632
606	20240215	093000	3623010	5030	5030	5030	5030	0
607	20240215	092900	3623010	5030	5030	5030	5030	0
608	20240215	092800	3623010	5030	5030	5030	5030	0
609	20240215	092700	3623010	5030	5030	5030	5030	0
610	20240215	092600	3623010	5030	5030	5030	5030	0
611	20240215	092500	3623010	5030	5030	5030	5030	55
612	20240215	092400	3346360	5010	5010	5010	5010	0
613	20240215	092300	3346360	5010	5010	5010	5010	0
614	20240215	092200	3346360	5010	5010	5010	5010	0
615	20240215	092100	3346360	5010	5010	5010	5010	0
616	20240215	092000	3346360	5010	5010	5010	5010	70
617	20240215	091900	2995660	5010	5010	5010	5010	0
618	20240215	091800	2995660	5010	5010	5010	5010	0
619	20240215	091700	2995660	5010	5010	5010	5010	15
620	20240215	091600	2920510	5000	5000	5000	5000	0
621	20240215	091500	2920510	5000	5000	5000	5000	34
622	20240215	091400	2750510	5000	5000	5000	5000	0
623	20240215	091300	2750510	5000	5000	5000	5000	0
624	20240215	091200	2750510	5000	5000	5000	5000	100
625	20240215	091100	2250510	5000	5000	5000	5000	99
626	20240215	091000	1755510	5000	5000	5000	5000	155
627	20240215	090900	980510	5000	5000	5000	5000	0
628	20240215	090800	980510	5000	5000	5000	5000	2
629	20240215	090700	970510	5000	5000	5000	5000	0
630	20240215	090600	970510	5000	5000	5000	5000	0
631	20240215	090500	970510	5000	5000	5000	5000	0
632	20240215	090400	970510	5000	5000	5000	5000	0
633	20240215	090300	970510	5000	5000	5000	5000	0
634	20240215	090200	970510	5000	5000	5000	5000	0
635	20240215	090100	970510	5000	5000	5000	5000	0
636	20240215	090000	970510	5000	5000	5000	5000	177