KissMeData/060850/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193800	133694530	8920	8920	8920	8920	216
3	20240215	193700	133694530	8920	8920	8920	8920	0
4	20240215	193600	133694530	8920	8920	8920	8920	0
5	20240215	193500	133694530	8920	8920	8920	8920	0
6	20240215	193400	133694530	8920	8920	8920	8920	0
7	20240215	193300	133694530	8920	8920	8920	8920	0
8	20240215	193200	133694530	8920	8920	8920	8920	0
9	20240215	193100	133694530	8920	8920	8920	8920	0
10	20240215	193000	133694530	8920	8920	8920	8920	0
11	20240215	192900	133694530	8920	8920	8920	8920	0
12	20240215	192800	133694530	8920	8920	8920	8920	0
13	20240215	192700	133694530	8920	8920	8920	8920	0
14	20240215	192600	133694530	8920	8920	8920	8920	0
15	20240215	192500	133694530	8920	8920	8920	8920	0
16	20240215	192400	133694530	8920	8920	8920	8920	0
17	20240215	192300	133694530	8920	8920	8920	8920	0
18	20240215	192200	133694530	8920	8920	8920	8920	0
19	20240215	192100	133694530	8920	8920	8920	8920	0
20	20240215	192000	133694530	8920	8920	8920	8920	0
21	20240215	191900	133694530	8920	8920	8920	8920	0
22	20240215	191800	133694530	8920	8920	8920	8920	0
23	20240215	191700	133694530	8920	8920	8920	8920	0
24	20240215	191600	133694530	8920	8920	8920	8920	0
25	20240215	191500	133694530	8920	8920	8920	8920	0
26	20240215	191400	133694530	8920	8920	8920	8920	0
27	20240215	191300	133694530	8920	8920	8920	8920	0
28	20240215	191200	133694530	8920	8920	8920	8920	0
29	20240215	191100	133694530	8920	8920	8920	8920	0
30	20240215	191000	133694530	8920	8920	8920	8920	0
31	20240215	190900	133694530	8920	8920	8920	8920	0
32	20240215	190800	133694530	8920	8920	8920	8920	216
33	20240215	190700	133694530	8920	8920	8920	8920	0
34	20240215	190600	133694530	8920	8920	8920	8920	0
35	20240215	190500	133694530	8920	8920	8920	8920	0
36	20240215	190400	133694530	8920	8920	8920	8920	0
37	20240215	190300	133694530	8920	8920	8920	8920	0
38	20240215	190200	133694530	8920	8920	8920	8920	0
39	20240215	190100	133694530	8920	8920	8920	8920	0
40	20240215	190000	133694530	8920	8920	8920	8920	0
41	20240215	185900	133694530	8920	8920	8920	8920	0
42	20240215	185800	133694530	8920	8920	8920	8920	0
43	20240215	185700	133694530	8920	8920	8920	8920	0
44	20240215	185600	133694530	8920	8920	8920	8920	0
45	20240215	185500	133694530	8920	8920	8920	8920	0
46	20240215	185400	133694530	8920	8920	8920	8920	0
47	20240215	185300	133694530	8920	8920	8920	8920	0
48	20240215	185200	133694530	8920	8920	8920	8920	0
49	20240215	185100	133694530	8920	8920	8920	8920	0
50	20240215	185000	133694530	8920	8920	8920	8920	0
51	20240215	184900	133694530	8920	8920	8920	8920	0
52	20240215	184800	133694530	8920	8920	8920	8920	0
53	20240215	184700	133694530	8920	8920	8920	8920	0
54	20240215	184600	133694530	8920	8920	8920	8920	0
55	20240215	184500	133694530	8920	8920	8920	8920	0
56	20240215	184400	133694530	8920	8920	8920	8920	0
57	20240215	184300	133694530	8920	8920	8920	8920	0
58	20240215	184200	133694530	8920	8920	8920	8920	0
59	20240215	184100	133694530	8920	8920	8920	8920	0
60	20240215	184000	133694530	8920	8920	8920	8920	0
61	20240215	183900	133694530	8920	8920	8920	8920	0
62	20240215	183800	133694530	8920	8920	8920	8920	216
63	20240215	183700	133694530	8920	8920	8920	8920	0
64	20240215	183600	133694530	8920	8920	8920	8920	0
65	20240215	183500	133694530	8920	8920	8920	8920	0
66	20240215	183400	133694530	8920	8920	8920	8920	0
67	20240215	183300	133694530	8920	8920	8920	8920	0
68	20240215	183200	133694530	8920	8920	8920	8920	0
69	20240215	183100	133694530	8920	8920	8920	8920	0
70	20240215	183000	133694530	8920	8920	8920	8920	0
71	20240215	182900	133694530	8920	8920	8920	8920	0
72	20240215	182800	133694530	8920	8920	8920	8920	0
73	20240215	182700	133694530	8920	8920	8920	8920	0
74	20240215	182600	133694530	8920	8920	8920	8920	0
75	20240215	182500	133694530	8920	8920	8920	8920	0
76	20240215	182400	133694530	8920	8920	8920	8920	0
77	20240215	182300	133694530	8920	8920	8920	8920	0
78	20240215	182200	133694530	8920	8920	8920	8920	0
79	20240215	182100	133694530	8920	8920	8920	8920	0
80	20240215	182000	133694530	8920	8920	8920	8920	0
81	20240215	181900	133694530	8920	8920	8920	8920	0
82	20240215	181800	133694530	8920	8920	8920	8920	0
83	20240215	181700	133694530	8920	8920	8920	8920	0
84	20240215	181600	133694530	8920	8920	8920	8920	0
85	20240215	181500	133694530	8920	8920	8920	8920	0
86	20240215	181400	133694530	8920	8920	8920	8920	0
87	20240215	181300	133694530	8920	8920	8920	8920	0
88	20240215	181200	133694530	8920	8920	8920	8920	0
89	20240215	181100	133694530	8920	8920	8920	8920	0
90	20240215	181000	133694530	8920	8920	8920	8920	0
91	20240215	180900	133694530	8920	8920	8920	8920	0
92	20240215	180800	133694530	8920	8920	8920	8920	216
93	20240215	180700	133694530	8920	8920	8920	8920	0
94	20240215	180600	133694530	8920	8920	8920	8920	0
95	20240215	180500	133694530	8920	8920	8920	8920	0
96	20240215	180400	133694530	8920	8920	8920	8920	0
97	20240215	180300	133694530	8920	8920	8920	8920	0
98	20240215	180200	133694530	8920	8920	8920	8920	0
99	20240215	180100	133694530	8920	8920	8920	8920	0
100	20240215	180000	133694530	8920	8920	8920	8920	0
101	20240215	175900	133694530	8920	8920	8920	8920	0
102	20240215	175800	133694530	8920	8920	8920	8920	0
103	20240215	175700	133694530	8920	8920	8920	8920	0
104	20240215	175600	133694530	8920	8920	8920	8920	0
105	20240215	175500	133694530	8920	8920	8920	8920	0
106	20240215	175400	133694530	8920	8920	8920	8920	0
107	20240215	175300	133694530	8920	8920	8920	8920	0
108	20240215	175200	133694530	8920	8920	8920	8920	0
109	20240215	175100	133694530	8920	8920	8920	8920	0
110	20240215	175000	133694530	8920	8920	8920	8920	0
111	20240215	174900	133694530	8920	8920	8920	8920	0
112	20240215	174800	133694530	8920	8920	8920	8920	0
113	20240215	174700	133694530	8920	8920	8920	8920	0
114	20240215	174600	133694530	8920	8920	8920	8920	0
115	20240215	174500	133694530	8920	8920	8920	8920	0
116	20240215	174400	133694530	8920	8920	8920	8920	0
117	20240215	174300	133694530	8920	8920	8920	8920	0
118	20240215	174200	133694530	8920	8920	8920	8920	0
119	20240215	174100	133694530	8920	8920	8920	8920	0
120	20240215	174000	133694530	8920	8920	8920	8920	0
121	20240215	173900	133694530	8920	8920	8920	8920	0
122	20240215	173800	133694530	8920	8920	8920	8920	216
123	20240215	173700	133694530	8920	8920	8920	8920	0
124	20240215	173600	133694530	8920	8920	8920	8920	0
125	20240215	173500	133694530	8920	8920	8920	8920	0
126	20240215	173400	133694530	8920	8920	8920	8920	0
127	20240215	173300	133694530	8920	8920	8920	8920	0
128	20240215	173200	133694530	8920	8920	8920	8920	0
129	20240215	173100	133694530	8920	8920	8920	8920	0
130	20240215	173000	133694530	8920	8920	8920	8920	0
131	20240215	172900	133694530	8920	8920	8920	8920	0
132	20240215	172800	133694530	8920	8920	8920	8920	0
133	20240215	172700	133694530	8920	8920	8920	8920	0
134	20240215	172600	133694530	8920	8920	8920	8920	0
135	20240215	172500	133694530	8920	8920	8920	8920	0
136	20240215	172400	133694530	8920	8920	8920	8920	0
137	20240215	172300	133694530	8920	8920	8920	8920	0
138	20240215	172200	133694530	8920	8920	8920	8920	0
139	20240215	172100	133694530	8920	8920	8920	8920	0
140	20240215	172000	133694530	8920	8920	8920	8920	0
141	20240215	171900	133694530	8920	8920	8920	8920	0
142	20240215	171800	133694530	8920	8920	8920	8920	0
143	20240215	171700	133694530	8920	8920	8920	8920	0
144	20240215	171600	133694530	8920	8920	8920	8920	0
145	20240215	171500	133694530	8920	8920	8920	8920	0
146	20240215	171400	133694530	8920	8920	8920	8920	0
147	20240215	171300	133694530	8920	8920	8920	8920	0
148	20240215	171200	133694530	8920	8920	8920	8920	0
149	20240215	171100	133694530	8920	8920	8920	8920	0
150	20240215	171000	133694530	8920	8920	8920	8920	0
151	20240215	170900	133694530	8920	8920	8920	8920	0
152	20240215	170800	133694530	8920	8920	8920	8920	216
153	20240215	170700	133694530	8920	8920	8920	8920	0
154	20240215	170600	133694530	8920	8920	8920	8920	0
155	20240215	170500	133694530	8920	8920	8920	8920	0
156	20240215	170400	133694530	8920	8920	8920	8920	0
157	20240215	170300	133694530	8920	8920	8920	8920	0
158	20240215	170200	133694530	8920	8920	8920	8920	0
159	20240215	170100	133694530	8920	8920	8920	8920	0
160	20240215	170000	133694530	8920	8920	8920	8920	0
161	20240215	165900	133694530	8920	8920	8920	8920	0
162	20240215	165800	133694530	8920	8920	8920	8920	0
163	20240215	165700	133694530	8920	8920	8920	8920	0
164	20240215	165600	133694530	8920	8920	8920	8920	0
165	20240215	165500	133694530	8920	8920	8920	8920	0
166	20240215	165400	133694530	8920	8920	8920	8920	0
167	20240215	165300	133694530	8920	8920	8920	8920	0
168	20240215	165200	133694530	8920	8920	8920	8920	0
169	20240215	165100	133694530	8920	8920	8920	8920	0
170	20240215	165000	133694530	8920	8920	8920	8920	0
171	20240215	164900	133694530	8920	8920	8920	8920	0
172	20240215	164800	133694530	8920	8920	8920	8920	0
173	20240215	164700	133694530	8920	8920	8920	8920	0
174	20240215	164600	133694530	8920	8920	8920	8920	0
175	20240215	164500	133694530	8920	8920	8920	8920	0
176	20240215	164400	133694530	8920	8920	8920	8920	0
177	20240215	164300	133694530	8920	8920	8920	8920	0
178	20240215	164200	133694530	8920	8920	8920	8920	0
179	20240215	164100	133694530	8920	8920	8920	8920	0
180	20240215	164000	133694530	8920	8920	8920	8920	0
181	20240215	163900	133694530	8920	8920	8920	8920	0
182	20240215	163800	133694530	8920	8920	8920	8920	216
183	20240215	163700	133694530	8920	8920	8920	8920	0
184	20240215	163600	133694530	8920	8920	8920	8920	0
185	20240215	163500	133694530	8920	8920	8920	8920	0
186	20240215	163400	133694530	8920	8920	8920	8920	0
187	20240215	163300	133694530	8920	8920	8920	8920	0
188	20240215	163200	133694530	8920	8920	8920	8920	0
189	20240215	163100	133694530	8920	8920	8920	8920	0
190	20240215	163000	133694530	8920	8920	8920	8920	0
191	20240215	162900	133694530	8920	8920	8920	8920	0
192	20240215	162800	133694530	8920	8920	8920	8920	0
193	20240215	162700	133694530	8920	8920	8920	8920	0
194	20240215	162600	133694530	8920	8920	8920	8920	0
195	20240215	162500	133694530	8920	8920	8920	8920	0
196	20240215	162400	133694530	8920	8920	8920	8920	0
197	20240215	162300	133694530	8920	8920	8920	8920	0
198	20240215	162200	133694530	8920	8920	8920	8920	0
199	20240215	162100	133694530	8920	8920	8920	8920	0
200	20240215	162000	133694530	8920	8920	8920	8920	0
201	20240215	161900	133694530	8920	8920	8920	8920	0
202	20240215	161800	133694530	8920	8920	8920	8920	0
203	20240215	161700	133694530	8920	8920	8920	8920	0
204	20240215	161600	133694530	8920	8920	8920	8920	0
205	20240215	161500	133694530	8920	8920	8920	8920	0
206	20240215	161400	133694530	8920	8920	8920	8920	0
207	20240215	161300	133694530	8920	8920	8920	8920	0
208	20240215	161200	133694530	8920	8920	8920	8920	0
209	20240215	161100	133694530	8920	8920	8920	8920	0
210	20240215	161000	133694530	8920	8920	8920	8920	0
211	20240215	160900	133694530	8920	8920	8920	8920	0
212	20240215	160800	133694530	8920	8920	8920	8920	216
213	20240215	160700	133694530	8920	8920	8920	8920	0
214	20240215	160600	133694530	8920	8920	8920	8920	0
215	20240215	160500	133694530	8920	8920	8920	8920	0
216	20240215	160400	133694530	8920	8920	8920	8920	0
217	20240215	160300	133694530	8920	8920	8920	8920	0
218	20240215	160200	133694530	8920	8920	8920	8920	0
219	20240215	160100	133694530	8920	8920	8920	8920	0
220	20240215	160000	133694530	8920	8920	8920	8920	0
221	20240215	155900	133694530	8920	8920	8920	8920	0
222	20240215	155800	133694530	8920	8920	8920	8920	0
223	20240215	155700	133694530	8920	8920	8920	8920	0
224	20240215	155600	133694530	8920	8920	8920	8920	0
225	20240215	155500	133694530	8920	8920	8920	8920	0
226	20240215	155400	133694530	8920	8920	8920	8920	0
227	20240215	155300	133694530	8920	8920	8920	8920	0
228	20240215	155200	133694530	8920	8920	8920	8920	0
229	20240215	155100	133694530	8920	8920	8920	8920	0
230	20240215	155000	133694530	8920	8920	8920	8920	0
231	20240215	154900	133694530	8920	8920	8920	8920	0
232	20240215	154800	133694530	8920	8920	8920	8920	0
233	20240215	154700	133694530	8920	8920	8920	8920	0
234	20240215	154600	133694530	8920	8920	8920	8920	0
235	20240215	154500	133694530	8920	8920	8920	8920	0
236	20240215	154400	133694530	8920	8920	8920	8920	0
237	20240215	154300	133694530	8920	8920	8920	8920	0
238	20240215	154200	133694530	8920	8920	8920	8920	0
239	20240215	154100	133694530	8920	8920	8920	8920	0
240	20240215	154000	133694530	8920	8920	8920	8920	0
241	20240215	153900	133694530	8920	8920	8920	8920	0
242	20240215	153800	133694530	8920	8920	8920	8920	216
243	20240215	153700	133694530	8920	8920	8920	8920	0
244	20240215	153600	133694530	8920	8920	8920	8920	0
245	20240215	153500	133694530	8920	8920	8920	8920	0
246	20240215	153400	133694530	8920	8920	8920	8920	0
247	20240215	153300	133694530	8920	8920	8920	8920	0
248	20240215	153200	133694530	8920	8920	8920	8920	0
249	20240215	153100	133694530	8920	8920	8920	8920	0
250	20240215	153000	133694530	8920	8920	8920	8920	216
251	20240215	152900	131767810	8900	8900	8900	8900	0
252	20240215	152800	131767810	8900	8900	8900	8900	0
253	20240215	152700	131767810	8900	8900	8900	8900	0
254	20240215	152600	131767810	8900	8900	8900	8900	0
255	20240215	152500	131767810	8900	8900	8900	8900	0
256	20240215	152400	131767810	8900	8900	8900	8900	0
257	20240215	152300	131767810	8900	8900	8900	8900	0
258	20240215	152200	131767810	8900	8900	8900	8900	0
259	20240215	152100	131767810	8900	8900	8900	8900	0
260	20240215	152000	131767810	8900	8900	8900	8900	0
261	20240215	151900	131767810	8900	8900	8910	8900	43
262	20240215	151800	131385100	8900	8900	8900	8900	2
263	20240215	151700	131367300	8920	8920	8920	8920	0
264	20240215	151600	131367300	8920	8920	8920	8920	0
265	20240215	151500	131367300	8920	8900	8920	8900	3
266	20240215	151400	131340580	8910	8910	8910	8910	4
267	20240215	151300	131304940	8900	8900	8900	8900	2
268	20240215	151200	131287140	8900	8900	8900	8900	12
269	20240215	151100	131180340	8920	8920	8920	8900	48
270	20240215	151000	130752450	8920	8920	8920	8920	0
271	20240215	150900	130752450	8920	8920	8920	8920	1
272	20240215	150800	130743530	8900	8900	8900	8900	0
273	20240215	150700	130743530	8900	8900	8900	8900	0
274	20240215	150600	130743530	8900	8900	8900	8900	0
275	20240215	150500	130743530	8900	8920	8930	8900	97
276	20240215	150400	129878190	8920	8920	8920	8920	0
277	20240215	150300	129878190	8920	8920	8920	8920	1
278	20240215	150200	129869270	8920	8920	8920	8920	0
279	20240215	150100	129869270	8920	8920	8920	8920	2
280	20240215	150000	129851430	8920	8920	8920	8920	8
281	20240215	145900	129780070	8920	8910	8920	8910	2
282	20240215	145800	129762240	8910	8910	8910	8910	4
283	20240215	145700	129726600	8910	8920	8920	8910	43
284	20240215	145600	129343190	8910	8910	8910	8910	0
285	20240215	145500	129343190	8910	8910	8910	8910	3
286	20240215	145400	129316460	8910	8910	8910	8910	0
287	20240215	145300	129316460	8910	8910	8910	8910	0
288	20240215	145200	129316460	8910	8910	8910	8910	0
289	20240215	145100	129316460	8910	8910	8910	8910	0
290	20240215	145000	129316460	8910	8910	8910	8910	20
291	20240215	144900	129138260	8910	8910	8910	8910	3
292	20240215	144800	129111530	8920	8920	8920	8920	0
293	20240215	144700	129111530	8920	8910	8920	8910	10
294	20240215	144600	129022340	8910	8910	8910	8910	0
295	20240215	144500	129022340	8910	8910	8910	8910	4
296	20240215	144400	128986700	8920	8920	8920	8920	0
297	20240215	144300	128986700	8920	8920	8920	8920	1
298	20240215	144200	128977780	8900	8900	8900	8900	13
299	20240215	144100	128862080	8900	8900	8900	8890	14
300	20240215	144000	128737600	8900	8900	8900	8900	0
301	20240215	143900	128737600	8900	8900	8900	8900	0
302	20240215	143800	128737600	8900	8900	8900	8900	1
303	20240215	143700	128728700	8900	8900	8900	8900	5
304	20240215	143600	128684200	8890	8890	8890	8890	0
305	20240215	143500	128684200	8890	8890	8890	8890	0
306	20240215	143400	128684200	8890	8890	8890	8890	24
307	20240215	143300	128470840	8900	8900	8900	8900	0
308	20240215	143200	128470840	8900	8900	8900	8900	1
309	20240215	143100	128461940	8890	8890	8890	8890	0
310	20240215	143000	128461940	8890	8890	8890	8890	0
311	20240215	142900	128461940	8890	8890	8900	8890	4
312	20240215	142800	128426360	8900	8900	8900	8890	307
313	20240215	142700	125694900	8900	8900	8900	8900	0
314	20240215	142600	125694900	8900	8930	8930	8900	2
315	20240215	142500	125677070	8900	8920	8920	8900	120
316	20240215	142400	124607210	8930	8930	8930	8930	10
317	20240215	142300	124517910	8920	8920	8920	8920	144
318	20240215	142200	123233430	8900	8900	8900	8900	0
319	20240215	142100	123233430	8900	8900	8900	8900	0
320	20240215	142000	123233430	8900	8900	8900	8900	0
321	20240215	141900	123233430	8900	8900	8900	8900	0
322	20240215	141800	123233430	8900	8900	8900	8900	4
323	20240215	141700	123197830	8920	8920	8920	8920	10
324	20240215	141600	123108630	8900	8900	8900	8900	0
325	20240215	141500	123108630	8900	8920	8920	8900	131
326	20240215	141400	121940990	8930	8930	8930	8930	0
327	20240215	141300	121940990	8930	8930	8930	8930	0
328	20240215	141200	121940990	8930	8930	8930	8930	0
329	20240215	141100	121940990	8930	8920	8930	8920	10
330	20240215	141000	121851710	8890	8890	8890	8890	0
331	20240215	140900	121851710	8890	8890	8890	8890	0
332	20240215	140800	121851710	8890	8890	8890	8890	0
333	20240215	140700	121851710	8890	8890	8890	8890	0
334	20240215	140600	121851710	8890	8890	8890	8890	0
335	20240215	140500	121851710	8890	8890	8890	8890	0
336	20240215	140400	121851710	8890	8890	8890	8890	0
337	20240215	140300	121851710	8890	8900	8900	8890	49
338	20240215	140200	121416090	8890	8890	8890	8890	0
339	20240215	140100	121416090	8890	8900	8900	8890	104
340	20240215	140000	120490810	8900	8900	8900	8900	0
341	20240215	135900	120490810	8900	8900	8900	8900	3
342	20240215	135800	120464110	8900	8900	8900	8900	0
343	20240215	135700	120464110	8900	8900	8900	8900	0
344	20240215	135600	120464110	8900	8900	8900	8900	3
345	20240215	135500	120437410	8890	8890	8890	8890	0
346	20240215	135400	120437410	8890	8890	8890	8890	0
347	20240215	135300	120437410	8890	8890	8890	8890	0
348	20240215	135200	120437410	8890	8890	8890	8890	0
349	20240215	135100	120437410	8890	8890	8890	8890	0
350	20240215	135000	120437410	8890	8890	8890	8890	0
351	20240215	134900	120437410	8890	8890	8890	8890	0
352	20240215	134800	120437410	8890	8890	8890	8890	0
353	20240215	134700	120437410	8890	8890	8890	8890	0
354	20240215	134600	120437410	8890	8890	8890	8890	0
355	20240215	134500	120437410	8890	8890	8890	8890	0
356	20240215	134400	120437410	8890	8890	8930	8890	19
357	20240215	134300	120268100	8930	8930	8930	8930	20
358	20240215	134200	120089500	8930	8930	8930	8930	0
359	20240215	134100	120089500	8930	8930	8930	8930	1
360	20240215	134000	120080570	8890	8890	8890	8890	0
361	20240215	133900	120080570	8890	8890	8890	8890	1
362	20240215	133800	120071680	8890	8890	8890	8890	1
363	20240215	133700	120062790	8890	8890	8890	8890	0
364	20240215	133600	120062790	8890	8890	8890	8890	0
365	20240215	133500	120062790	8890	8890	8890	8890	0
366	20240215	133400	120062790	8890	8890	8890	8890	0
367	20240215	133300	120062790	8890	8920	8920	8890	12
368	20240215	133200	119955810	8890	8890	8890	8890	0
369	20240215	133100	119955810	8890	8890	8890	8890	0
370	20240215	133000	119955810	8890	8890	8890	8890	0
371	20240215	132900	119955810	8890	8890	8890	8890	0
372	20240215	132800	119955810	8890	8890	8890	8890	0
373	20240215	132700	119955810	8890	8890	8890	8890	0
374	20240215	132600	119955810	8890	8890	8890	8890	0
375	20240215	132500	119955810	8890	8930	8930	8890	2
376	20240215	132400	119937990	8880	8880	8880	8880	0
377	20240215	132300	119937990	8880	8880	8880	8880	0
378	20240215	132200	119937990	8880	8880	8880	8880	0
379	20240215	132100	119937990	8880	8880	8880	8880	0
380	20240215	132000	119937990	8880	8880	8880	8880	0
381	20240215	131900	119937990	8880	8880	8880	8880	0
382	20240215	131800	119937990	8880	8930	8940	8880	128
383	20240215	131700	118796150	8880	8880	8880	8880	0
384	20240215	131600	118796150	8880	8880	8880	8880	0
385	20240215	131500	118796150	8880	8880	8880	8880	0
386	20240215	131400	118796150	8880	8890	8890	8880	344
387	20240215	131300	115740130	8890	8890	8890	8890	0
388	20240215	131200	115740130	8890	8890	8890	8890	0
389	20240215	131100	115740130	8890	8890	8890	8890	0
390	20240215	131000	115740130	8890	8890	8890	8890	0
391	20240215	130900	115740130	8890	8890	8890	8890	5
392	20240215	130800	115695680	8890	8890	8890	8890	11
393	20240215	130700	115597890	8890	8890	8890	8890	0
394	20240215	130600	115597890	8890	8890	8890	8890	0
395	20240215	130500	115597890	8890	8890	8890	8890	0
396	20240215	130400	115597890	8890	8890	8890	8890	0
397	20240215	130300	115597890	8890	8890	8890	8890	2
398	20240215	130200	115580110	8880	8900	8900	8880	1182
399	20240215	130100	105070050	8900	8930	8930	8900	740
400	20240215	130000	98474430	8920	8920	8920	8920	0
401	20240215	125900	98474430	8920	8920	8920	8920	0
402	20240215	125800	98474430	8920	8920	8920	8920	0
403	20240215	125700	98474430	8920	8920	8920	8920	0
404	20240215	125600	98474430	8920	8920	8920	8920	0
405	20240215	125500	98474430	8920	8920	8920	8920	0
406	20240215	125400	98474430	8920	8920	8920	8920	0
407	20240215	125300	98474430	8920	8920	8920	8920	0
408	20240215	125200	98474430	8920	8920	8920	8920	0
409	20240215	125100	98474430	8920	8920	8920	8920	0
410	20240215	125000	98474430	8920	8920	8920	8920	0
411	20240215	124900	98474430	8920	8920	8920	8920	1
412	20240215	124800	98465510	8930	8930	8930	8930	1
413	20240215	124700	98456580	8920	8920	8920	8920	0
414	20240215	124600	98456580	8920	8920	8920	8920	1
415	20240215	124500	98447660	8930	8940	8950	8930	71
416	20240215	124400	97812860	8920	8920	8920	8920	0
417	20240215	124300	97812860	8920	8920	8920	8920	0
418	20240215	124200	97812860	8920	8950	8950	8920	55
419	20240215	124100	97321660	8920	8920	8920	8920	79
420	20240215	124000	96616980	8920	8920	8920	8920	1
421	20240215	123900	96608060	8900	8910	8910	8900	139
422	20240215	123800	95369960	8920	8920	8920	8920	0
423	20240215	123700	95369960	8920	8920	8920	8920	0
424	20240215	123600	95369960	8920	8920	8920	8920	0
425	20240215	123500	95369960	8920	8920	8920	8920	2
426	20240215	123400	95352120	8890	8890	8890	8890	0
427	20240215	123300	95352120	8890	8890	8890	8890	0
428	20240215	123200	95352120	8890	8890	8890	8890	0
429	20240215	123100	95352120	8890	8890	8890	8890	0
430	20240215	123000	95352120	8890	8890	8890	8890	0
431	20240215	122900	95352120	8890	8890	8890	8890	0
432	20240215	122800	95352120	8890	8890	8890	8890	0
433	20240215	122700	95352120	8890	8950	8950	8890	56
434	20240215	122600	94851880	8890	8890	8890	8890	0
435	20240215	122500	94851880	8890	8890	8890	8890	0
436	20240215	122400	94851880	8890	8890	8890	8890	0
437	20240215	122300	94851880	8890	8890	8890	8890	0
438	20240215	122200	94851880	8890	8890	8890	8890	0
439	20240215	122100	94851880	8890	8940	8940	8890	204
440	20240215	122000	93030970	8940	8940	8940	8940	303
441	20240215	121900	90322150	8940	8940	8940	8940	1
442	20240215	121800	90313210	8890	8890	8890	8890	0
443	20240215	121700	90313210	8890	8890	8890	8890	0
444	20240215	121600	90313210	8890	8890	8890	8890	0
445	20240215	121500	90313210	8890	8890	8890	8890	0
446	20240215	121400	90313210	8890	8940	8940	8890	34
447	20240215	121300	90010280	8890	8890	8890	8890	0
448	20240215	121200	90010280	8890	8890	8890	8890	0
449	20240215	121100	90010280	8890	8890	8890	8890	0
450	20240215	121000	90010280	8890	8890	8890	8890	0
451	20240215	120900	90010280	8890	8890	8890	8890	0
452	20240215	120800	90010280	8890	8910	8910	8890	7
453	20240215	120700	89947950	8900	8900	8900	8900	0
454	20240215	120600	89947950	8900	8910	8960	8890	584
455	20240215	120500	84733120	8920	8910	8920	8910	216
456	20240215	120400	82808410	8950	8920	8950	8890	330
457	20240215	120300	79871780	8950	8950	8950	8950	0
458	20240215	120200	79871780	8950	8940	8950	8910	136
459	20240215	120100	78656060	8910	8910	8910	8910	16
460	20240215	120000	78513500	8900	8900	8900	8900	0
461	20240215	115900	78513500	8900	8900	8900	8900	0
462	20240215	115800	78513500	8900	8900	8900	8900	0
463	20240215	115700	78513500	8900	8910	8940	8900	444
464	20240215	115600	74547980	8910	8910	8910	8910	13
465	20240215	115500	74432150	8900	8900	8900	8900	0
466	20240215	115400	74432150	8900	8900	8900	8900	0
467	20240215	115300	74432150	8900	8900	8900	8900	0
468	20240215	115200	74432150	8900	8900	8900	8900	0
469	20240215	115100	74432150	8900	8900	8900	8900	0
470	20240215	115000	74432150	8900	8940	8940	8900	34
471	20240215	114900	74128750	8940	8940	8940	8940	0
472	20240215	114800	74128750	8940	8940	8940	8940	0
473	20240215	114700	74128750	8940	8940	8940	8940	0
474	20240215	114600	74128750	8940	8910	8940	8910	100
475	20240215	114500	73237340	8890	8890	8890	8890	0
476	20240215	114400	73237340	8890	8890	8890	8890	1
477	20240215	114300	73228450	8890	8890	8890	8880	11
478	20240215	114200	73130720	8880	8880	8880	8880	0
479	20240215	114100	73130720	8880	8880	8880	8880	0
480	20240215	114000	73130720	8880	8880	8880	8880	0
481	20240215	113900	73130720	8880	8880	8880	8880	0
482	20240215	113800	73130720	8880	8910	8910	8880	70
483	20240215	113700	72507620	8910	8910	8910	8910	1
484	20240215	113600	72498710	8880	8880	8880	8880	0
485	20240215	113500	72498710	8880	8880	8880	8880	0
486	20240215	113400	72498710	8880	8880	8880	8880	0
487	20240215	113300	72498710	8880	8880	8880	8880	0
488	20240215	113200	72498710	8880	8880	8880	8880	0
489	20240215	113100	72498710	8880	8890	8890	8880	138
490	20240215	113000	71272030	8890	8900	8900	8890	277
491	20240215	112900	68807320	8900	8900	8900	8900	2
492	20240215	112800	68789520	8900	8900	8900	8900	5
493	20240215	112700	68745020	8900	8900	8900	8900	71
494	20240215	112600	68113120	8900	8900	8900	8900	0
495	20240215	112500	68113120	8900	8900	8900	8900	1
496	20240215	112400	68104220	8900	8900	8900	8900	2
497	20240215	112300	68086420	8900	8900	8900	8900	0
498	20240215	112200	68086420	8900	8900	8900	8900	0
499	20240215	112100	68086420	8900	8910	8910	8900	249
500	20240215	112000	65868520	8900	8920	8920	8900	119
501	20240215	111900	64807740	8920	8920	8920	8920	0
502	20240215	111800	64807740	8920	8920	8920	8920	0
503	20240215	111700	64807740	8920	8920	8920	8920	0
504	20240215	111600	64807740	8920	8920	8920	8920	0
505	20240215	111500	64807740	8920	8910	8920	8910	138
506	20240215	111400	63578150	8890	8890	8890	8890	1
507	20240215	111300	63569260	8890	8890	8890	8890	1
508	20240215	111200	63560370	8920	8900	8920	8900	2
509	20240215	111100	63542550	8880	8880	8880	8880	0
510	20240215	111000	63542550	8880	8890	8890	8880	138
511	20240215	110900	62315850	8870	8870	8870	8870	0
512	20240215	110800	62315850	8870	8870	8870	8870	0
513	20240215	110700	62315850	8870	8870	8870	8870	0
514	20240215	110600	62315850	8870	8880	8880	8870	345
515	20240215	110500	59255630	8880	8880	8880	8880	0
516	20240215	110400	59255630	8880	8880	8880	8880	0
517	20240215	110300	59255630	8880	8880	8880	8880	1
518	20240215	110200	59246750	8880	8880	8880	8880	0
519	20240215	110100	59246750	8880	8880	8880	8880	0
520	20240215	110000	59246750	8880	8880	8880	8880	0
521	20240215	105900	59246750	8880	8900	8900	8880	28
522	20240215	105800	58998090	8900	8900	8900	8900	0
523	20240215	105700	58998090	8900	8900	8900	8900	0
524	20240215	105600	58998090	8900	8900	8900	8900	0
525	20240215	105500	58998090	8900	8900	8920	8900	16
526	20240215	105400	58855610	8900	8900	8900	8900	13
527	20240215	105300	58739910	8870	8870	8870	8870	0
528	20240215	105200	58739910	8870	8870	8900	8870	684
529	20240215	105100	52663120	8860	8860	8860	8860	0
530	20240215	105000	52663120	8860	8870	8870	8860	183
531	20240215	104900	51040420	8870	8870	8870	8870	0
532	20240215	104800	51040420	8870	8870	8870	8870	0
533	20240215	104700	51040420	8870	8870	8870	8870	0
534	20240215	104600	51040420	8870	8850	8870	8850	4
535	20240215	104500	51004980	8850	8850	8850	8840	212
536	20240215	104400	49129150	8850	8850	8850	8850	0
537	20240215	104300	49129150	8850	8850	8850	8850	7
538	20240215	104200	49067200	8850	8850	8850	8850	20
539	20240215	104100	48890200	8840	8840	8840	8840	0
540	20240215	104000	48890200	8840	8840	8840	8840	0
541	20240215	103900	48890200	8840	8840	8840	8840	0
542	20240215	103800	48890200	8840	8840	8840	8840	0
543	20240215	103700	48890200	8840	8840	8840	8840	0
544	20240215	103600	48890200	8840	8840	8840	8840	0
545	20240215	103500	48890200	8840	8840	8840	8840	0
546	20240215	103400	48890200	8840	8840	8840	8840	0
547	20240215	103300	48890200	8840	8840	8840	8840	0
548	20240215	103200	48890200	8840	8840	8840	8840	0
549	20240215	103100	48890200	8840	8840	8840	8840	0
550	20240215	103000	48890200	8840	8840	8840	8840	0
551	20240215	102900	48890200	8840	8840	8840	8840	0
552	20240215	102800	48890200	8840	8840	8840	8840	0
553	20240215	102700	48890200	8840	8840	8840	8840	0
554	20240215	102600	48890200	8840	8840	8840	8840	0
555	20240215	102500	48890200	8840	8840	8840	8840	0
556	20240215	102400	48890200	8840	8840	8840	8840	0
557	20240215	102300	48890200	8840	8840	8840	8840	0
558	20240215	102200	48890200	8840	8840	8840	8840	0
559	20240215	102100	48890200	8840	8840	8840	8840	0
560	20240215	102000	48890200	8840	8840	8840	8840	31
561	20240215	101900	48616160	8840	8840	8840	8840	0
562	20240215	101800	48616160	8840	8840	8840	8830	200
563	20240215	101700	46848500	8840	8840	8840	8840	0
564	20240215	101600	46848500	8840	8850	8850	8840	152
565	20240215	101500	45504800	8850	8850	8850	8850	0
566	20240215	101400	45504800	8850	8850	8850	8850	134
567	20240215	101300	44318900	8850	8850	8850	8850	0
568	20240215	101200	44318900	8850	8890	8890	8850	35
569	20240215	101100	44007910	8890	8890	8890	8890	0
570	20240215	101000	44007910	8890	8890	8890	8890	0
571	20240215	100900	44007910	8890	8880	8890	8880	227
572	20240215	100800	41991430	8870	8870	8870	8870	0
573	20240215	100700	41991430	8870	8870	8870	8870	0
574	20240215	100600	41991430	8870	8870	8870	8870	0
575	20240215	100500	41991430	8870	8870	8870	8870	0
576	20240215	100400	41991430	8870	8870	8870	8870	0
577	20240215	100300	41991430	8870	8870	8870	8870	0
578	20240215	100200	41991430	8870	8860	8870	8860	304
579	20240215	100100	39294990	8860	8860	8860	8860	8
580	20240215	100000	39224110	8840	8840	8840	8840	196
581	20240215	095900	37491470	8840	8840	8840	8840	0
582	20240215	095800	37491470	8840	8840	8840	8840	0
583	20240215	095700	37491470	8840	8840	8840	8840	0
584	20240215	095600	37491470	8840	8840	8840	8840	7
585	20240215	095500	37429590	8840	8840	8840	8840	50
586	20240215	095400	36987590	8830	8830	8830	8830	30
587	20240215	095300	36722690	8830	8830	8830	8830	0
588	20240215	095200	36722690	8830	8830	8830	8830	0
589	20240215	095100	36722690	8830	8840	8840	8830	282
590	20240215	095000	34231560	8880	8880	8880	8880	0
591	20240215	094900	34231560	8880	8880	8880	8880	6
592	20240215	094800	34178280	8880	8880	8880	8880	0
593	20240215	094700	34178280	8880	8880	8880	8880	0
594	20240215	094600	34178280	8880	8880	8880	8880	128
595	20240215	094500	33041640	8890	8890	8890	8890	0
596	20240215	094400	33041640	8890	8890	8890	8890	0
597	20240215	094300	33041640	8890	8870	8890	8870	200
598	20240215	094200	31265240	8870	8870	8870	8870	0
599	20240215	094100	31265240	8870	8870	8870	8870	65
600	20240215	094000	30688690	8870	8870	8870	8870	25
601	20240215	093900	30466940	8830	8830	8830	8830	0
602	20240215	093800	30466940	8830	8830	8830	8830	0
603	20240215	093700	30466940	8830	8830	8830	8830	0
604	20240215	093600	30466940	8830	8830	8830	8830	0
605	20240215	093500	30466940	8830	8830	8830	8830	0
606	20240215	093400	30466940	8830	8830	8830	8830	0
607	20240215	093300	30466940	8830	8830	8830	8830	0
608	20240215	093200	30466940	8830	8830	8830	8830	0
609	20240215	093100	30466940	8830	8830	8830	8830	444
610	20240215	093000	26546420	8800	8800	8800	8800	196
611	20240215	092900	24821620	8800	8800	8800	8800	1
612	20240215	092800	24812820	8750	8750	8750	8750	0
613	20240215	092700	24812820	8750	8750	8750	8750	0
614	20240215	092600	24812820	8750	8750	8750	8750	1
615	20240215	092500	24804070	8800	8820	8820	8800	116
616	20240215	092400	23782950	8830	8840	8840	8830	54
617	20240215	092300	23306070	8830	8830	8830	8830	0
618	20240215	092200	23306070	8830	8830	8830	8830	0
619	20240215	092100	23306070	8830	8830	8830	8830	0
620	20240215	092000	23306070	8830	8830	8830	8830	0
621	20240215	091900	23306070	8830	8830	8830	8830	0
622	20240215	091800	23306070	8830	8830	8830	8830	0
623	20240215	091700	23306070	8830	8850	8850	8830	644
624	20240215	091600	17618760	8890	8890	8890	8890	0
625	20240215	091500	17618760	8890	8890	8890	8890	83
626	20240215	091400	16880890	8900	8900	8900	8900	12
627	20240215	091300	16774090	8900	8860	8900	8860	106
628	20240215	091200	15831840	8860	8850	8860	8850	74
629	20240215	091100	15176680	8850	8830	8850	8830	163
630	20240215	091000	13737110	8810	8810	8810	8810	24
631	20240215	090900	13525670	8830	8820	8830	8820	5
632	20240215	090800	13481540	8810	8810	8810	8810	1
633	20240215	090700	13472730	8750	8800	8800	8750	897
634	20240215	090600	5589030	8750	8750	8750	8750	0
635	20240215	090500	5589030	8750	8800	8800	8750	136
636	20240215	090400	4394020	8760	8830	8850	8760	205
637	20240215	090300	2584920	8750	8750	8750	8750	0
638	20240215	090200	2584920	8750	8750	8750	8750	0
639	20240215	090100	2584920	8750	8800	8840	8750	109
640	20240215	090000	1625550	8730	8800	8800	8730	185