KissMeData/064820/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193900	137864715	4445	4445	4445	4445	1040
3	20240215	193800	137864715	4445	4445	4445	4445	0
4	20240215	193700	137864715	4445	4445	4445	4445	0
5	20240215	193600	137864715	4445	4445	4445	4445	0
6	20240215	193500	137864715	4445	4445	4445	4445	0
7	20240215	193400	137864715	4445	4445	4445	4445	0
8	20240215	193300	137864715	4445	4445	4445	4445	0
9	20240215	193200	137864715	4445	4445	4445	4445	0
10	20240215	193100	137864715	4445	4445	4445	4445	0
11	20240215	193000	137864715	4445	4445	4445	4445	0
12	20240215	192900	137864715	4445	4445	4445	4445	0
13	20240215	192800	137864715	4445	4445	4445	4445	0
14	20240215	192700	137864715	4445	4445	4445	4445	0
15	20240215	192600	137864715	4445	4445	4445	4445	0
16	20240215	192500	137864715	4445	4445	4445	4445	0
17	20240215	192400	137864715	4445	4445	4445	4445	0
18	20240215	192300	137864715	4445	4445	4445	4445	0
19	20240215	192200	137864715	4445	4445	4445	4445	0
20	20240215	192100	137864715	4445	4445	4445	4445	0
21	20240215	192000	137864715	4445	4445	4445	4445	0
22	20240215	191900	137864715	4445	4445	4445	4445	0
23	20240215	191800	137864715	4445	4445	4445	4445	0
24	20240215	191700	137864715	4445	4445	4445	4445	0
25	20240215	191600	137864715	4445	4445	4445	4445	0
26	20240215	191500	137864715	4445	4445	4445	4445	0
27	20240215	191400	137864715	4445	4445	4445	4445	0
28	20240215	191300	137864715	4445	4445	4445	4445	0
29	20240215	191200	137864715	4445	4445	4445	4445	0
30	20240215	191100	137864715	4445	4445	4445	4445	0
31	20240215	191000	137864715	4445	4445	4445	4445	0
32	20240215	190900	137864715	4445	4445	4445	4445	1040
33	20240215	190800	137864715	4445	4445	4445	4445	0
34	20240215	190700	137864715	4445	4445	4445	4445	0
35	20240215	190600	137864715	4445	4445	4445	4445	0
36	20240215	190500	137864715	4445	4445	4445	4445	0
37	20240215	190400	137864715	4445	4445	4445	4445	0
38	20240215	190300	137864715	4445	4445	4445	4445	0
39	20240215	190200	137864715	4445	4445	4445	4445	0
40	20240215	190100	137864715	4445	4445	4445	4445	0
41	20240215	190000	137864715	4445	4445	4445	4445	0
42	20240215	185900	137864715	4445	4445	4445	4445	0
43	20240215	185800	137864715	4445	4445	4445	4445	0
44	20240215	185700	137864715	4445	4445	4445	4445	0
45	20240215	185600	137864715	4445	4445	4445	4445	0
46	20240215	185500	137864715	4445	4445	4445	4445	0
47	20240215	185400	137864715	4445	4445	4445	4445	0
48	20240215	185300	137864715	4445	4445	4445	4445	0
49	20240215	185200	137864715	4445	4445	4445	4445	0
50	20240215	185100	137864715	4445	4445	4445	4445	0
51	20240215	185000	137864715	4445	4445	4445	4445	0
52	20240215	184900	137864715	4445	4445	4445	4445	0
53	20240215	184800	137864715	4445	4445	4445	4445	0
54	20240215	184700	137864715	4445	4445	4445	4445	0
55	20240215	184600	137864715	4445	4445	4445	4445	0
56	20240215	184500	137864715	4445	4445	4445	4445	0
57	20240215	184400	137864715	4445	4445	4445	4445	0
58	20240215	184300	137864715	4445	4445	4445	4445	0
59	20240215	184200	137864715	4445	4445	4445	4445	0
60	20240215	184100	137864715	4445	4445	4445	4445	0
61	20240215	184000	137864715	4445	4445	4445	4445	0
62	20240215	183900	137864715	4445	4445	4445	4445	1040
63	20240215	183800	137864715	4445	4445	4445	4445	0
64	20240215	183700	137864715	4445	4445	4445	4445	0
65	20240215	183600	137864715	4445	4445	4445	4445	0
66	20240215	183500	137864715	4445	4445	4445	4445	0
67	20240215	183400	137864715	4445	4445	4445	4445	0
68	20240215	183300	137864715	4445	4445	4445	4445	0
69	20240215	183200	137864715	4445	4445	4445	4445	0
70	20240215	183100	137864715	4445	4445	4445	4445	0
71	20240215	183000	137864715	4445	4445	4445	4445	0
72	20240215	182900	137864715	4445	4445	4445	4445	0
73	20240215	182800	137864715	4445	4445	4445	4445	0
74	20240215	182700	137864715	4445	4445	4445	4445	0
75	20240215	182600	137864715	4445	4445	4445	4445	0
76	20240215	182500	137864715	4445	4445	4445	4445	0
77	20240215	182400	137864715	4445	4445	4445	4445	0
78	20240215	182300	137864715	4445	4445	4445	4445	0
79	20240215	182200	137864715	4445	4445	4445	4445	0
80	20240215	182100	137864715	4445	4445	4445	4445	0
81	20240215	182000	137864715	4445	4445	4445	4445	0
82	20240215	181900	137864715	4445	4445	4445	4445	0
83	20240215	181800	137864715	4445	4445	4445	4445	0
84	20240215	181700	137864715	4445	4445	4445	4445	0
85	20240215	181600	137864715	4445	4445	4445	4445	0
86	20240215	181500	137864715	4445	4445	4445	4445	0
87	20240215	181400	137864715	4445	4445	4445	4445	0
88	20240215	181300	137864715	4445	4445	4445	4445	0
89	20240215	181200	137864715	4445	4445	4445	4445	0
90	20240215	181100	137864715	4445	4445	4445	4445	0
91	20240215	181000	137864715	4445	4445	4445	4445	0
92	20240215	180900	137864715	4445	4445	4445	4445	1040
93	20240215	180800	137864715	4445	4445	4445	4445	0
94	20240215	180700	137864715	4445	4445	4445	4445	0
95	20240215	180600	137864715	4445	4445	4445	4445	0
96	20240215	180500	137864715	4445	4445	4445	4445	0
97	20240215	180400	137864715	4445	4445	4445	4445	0
98	20240215	180300	137864715	4445	4445	4445	4445	0
99	20240215	180200	137864715	4445	4445	4445	4445	0
100	20240215	180100	137864715	4445	4445	4445	4445	0
101	20240215	180000	137864715	4445	4445	4445	4445	0
102	20240215	175900	137864715	4445	4445	4445	4445	0
103	20240215	175800	137864715	4445	4445	4445	4445	0
104	20240215	175700	137864715	4445	4445	4445	4445	0
105	20240215	175600	137864715	4445	4445	4445	4445	0
106	20240215	175500	137864715	4445	4445	4445	4445	0
107	20240215	175400	137864715	4445	4445	4445	4445	0
108	20240215	175300	137864715	4445	4445	4445	4445	0
109	20240215	175200	137864715	4445	4445	4445	4445	0
110	20240215	175100	137864715	4445	4445	4445	4445	0
111	20240215	175000	137864715	4445	4445	4445	4445	0
112	20240215	174900	137864715	4445	4445	4445	4445	0
113	20240215	174800	137864715	4445	4445	4445	4445	0
114	20240215	174700	137864715	4445	4445	4445	4445	0
115	20240215	174600	137864715	4445	4445	4445	4445	0
116	20240215	174500	137864715	4445	4445	4445	4445	0
117	20240215	174400	137864715	4445	4445	4445	4445	0
118	20240215	174300	137864715	4445	4445	4445	4445	0
119	20240215	174200	137864715	4445	4445	4445	4445	0
120	20240215	174100	137864715	4445	4445	4445	4445	0
121	20240215	174000	137864715	4445	4445	4445	4445	0
122	20240215	173900	137864715	4445	4445	4445	4445	1040
123	20240215	173800	137864715	4445	4445	4445	4445	0
124	20240215	173700	137864715	4445	4445	4445	4445	0
125	20240215	173600	137864715	4445	4445	4445	4445	0
126	20240215	173500	137864715	4445	4445	4445	4445	0
127	20240215	173400	137864715	4445	4445	4445	4445	0
128	20240215	173300	137864715	4445	4445	4445	4445	0
129	20240215	173200	137864715	4445	4445	4445	4445	0
130	20240215	173100	137864715	4445	4445	4445	4445	0
131	20240215	173000	137864715	4445	4445	4445	4445	0
132	20240215	172900	137864715	4445	4445	4445	4445	0
133	20240215	172800	137864715	4445	4445	4445	4445	0
134	20240215	172700	137864715	4445	4445	4445	4445	0
135	20240215	172600	137864715	4445	4445	4445	4445	0
136	20240215	172500	137864715	4445	4445	4445	4445	0
137	20240215	172400	137864715	4445	4445	4445	4445	0
138	20240215	172300	137864715	4445	4445	4445	4445	0
139	20240215	172200	137864715	4445	4445	4445	4445	0
140	20240215	172100	137864715	4445	4445	4445	4445	0
141	20240215	172000	137864715	4445	4445	4445	4445	0
142	20240215	171900	137864715	4445	4445	4445	4445	0
143	20240215	171800	137864715	4445	4445	4445	4445	0
144	20240215	171700	137864715	4445	4445	4445	4445	0
145	20240215	171600	137864715	4445	4445	4445	4445	0
146	20240215	171500	137864715	4445	4445	4445	4445	0
147	20240215	171400	137864715	4445	4445	4445	4445	0
148	20240215	171300	137864715	4445	4445	4445	4445	0
149	20240215	171200	137864715	4445	4445	4445	4445	0
150	20240215	171100	137864715	4445	4445	4445	4445	0
151	20240215	171000	137864715	4445	4445	4445	4445	0
152	20240215	170900	137864715	4445	4445	4445	4445	1040
153	20240215	170800	137864715	4445	4445	4445	4445	0
154	20240215	170700	137864715	4445	4445	4445	4445	0
155	20240215	170600	137864715	4445	4445	4445	4445	0
156	20240215	170500	137864715	4445	4445	4445	4445	0
157	20240215	170400	137864715	4445	4445	4445	4445	0
158	20240215	170300	137864715	4445	4445	4445	4445	0
159	20240215	170200	137864715	4445	4445	4445	4445	0
160	20240215	170100	137864715	4445	4445	4445	4445	0
161	20240215	170000	137864715	4445	4445	4445	4445	0
162	20240215	165900	137864715	4445	4445	4445	4445	0
163	20240215	165800	137864715	4445	4445	4445	4445	0
164	20240215	165700	137864715	4445	4445	4445	4445	0
165	20240215	165600	137864715	4445	4445	4445	4445	0
166	20240215	165500	137864715	4445	4445	4445	4445	0
167	20240215	165400	137864715	4445	4445	4445	4445	0
168	20240215	165300	137864715	4445	4445	4445	4445	0
169	20240215	165200	137864715	4445	4445	4445	4445	0
170	20240215	165100	137864715	4445	4445	4445	4445	0
171	20240215	165000	137864715	4445	4445	4445	4445	0
172	20240215	164900	137864715	4445	4445	4445	4445	0
173	20240215	164800	137864715	4445	4445	4445	4445	0
174	20240215	164700	137864715	4445	4445	4445	4445	0
175	20240215	164600	137864715	4445	4445	4445	4445	0
176	20240215	164500	137864715	4445	4445	4445	4445	0
177	20240215	164400	137864715	4445	4445	4445	4445	0
178	20240215	164300	137864715	4445	4445	4445	4445	0
179	20240215	164200	137864715	4445	4445	4445	4445	0
180	20240215	164100	137864715	4445	4445	4445	4445	0
181	20240215	164000	137864715	4445	4445	4445	4445	0
182	20240215	163900	137864715	4445	4445	4445	4445	1040
183	20240215	163800	137864715	4445	4445	4445	4445	0
184	20240215	163700	137864715	4445	4445	4445	4445	0
185	20240215	163600	137864715	4445	4445	4445	4445	0
186	20240215	163500	137864715	4445	4445	4445	4445	0
187	20240215	163400	137864715	4445	4445	4445	4445	0
188	20240215	163300	137864715	4445	4445	4445	4445	0
189	20240215	163200	137864715	4445	4445	4445	4445	0
190	20240215	163100	137864715	4445	4445	4445	4445	0
191	20240215	163000	137864715	4445	4445	4445	4445	0
192	20240215	162900	137864715	4445	4445	4445	4445	0
193	20240215	162800	137864715	4445	4445	4445	4445	0
194	20240215	162700	137864715	4445	4445	4445	4445	0
195	20240215	162600	137864715	4445	4445	4445	4445	0
196	20240215	162500	137864715	4445	4445	4445	4445	0
197	20240215	162400	137864715	4445	4445	4445	4445	0
198	20240215	162300	137864715	4445	4445	4445	4445	0
199	20240215	162200	137864715	4445	4445	4445	4445	0
200	20240215	162100	137864715	4445	4445	4445	4445	0
201	20240215	162000	137864715	4445	4445	4445	4445	0
202	20240215	161900	137864715	4445	4445	4445	4445	0
203	20240215	161800	137864715	4445	4445	4445	4445	0
204	20240215	161700	137864715	4445	4445	4445	4445	0
205	20240215	161600	137864715	4445	4445	4445	4445	0
206	20240215	161500	137864715	4445	4445	4445	4445	0
207	20240215	161400	137864715	4445	4445	4445	4445	0
208	20240215	161300	137864715	4445	4445	4445	4445	0
209	20240215	161200	137864715	4445	4445	4445	4445	0
210	20240215	161100	137864715	4445	4445	4445	4445	0
211	20240215	161000	137864715	4445	4445	4445	4445	0
212	20240215	160900	137864715	4445	4445	4445	4445	1040
213	20240215	160800	137864715	4445	4445	4445	4445	0
214	20240215	160700	137864715	4445	4445	4445	4445	0
215	20240215	160600	137864715	4445	4445	4445	4445	0
216	20240215	160500	137864715	4445	4445	4445	4445	0
217	20240215	160400	137864715	4445	4445	4445	4445	0
218	20240215	160300	137864715	4445	4445	4445	4445	0
219	20240215	160200	137864715	4445	4445	4445	4445	0
220	20240215	160100	137864715	4445	4445	4445	4445	0
221	20240215	160000	137864715	4445	4445	4445	4445	0
222	20240215	155900	137864715	4445	4445	4445	4445	0
223	20240215	155800	137864715	4445	4445	4445	4445	0
224	20240215	155700	137864715	4445	4445	4445	4445	0
225	20240215	155600	137864715	4445	4445	4445	4445	0
226	20240215	155500	137864715	4445	4445	4445	4445	0
227	20240215	155400	137864715	4445	4445	4445	4445	0
228	20240215	155300	137864715	4445	4445	4445	4445	0
229	20240215	155200	137864715	4445	4445	4445	4445	0
230	20240215	155100	137864715	4445	4445	4445	4445	0
231	20240215	155000	137864715	4445	4445	4445	4445	0
232	20240215	154900	137864715	4445	4445	4445	4445	0
233	20240215	154800	137864715	4445	4445	4445	4445	0
234	20240215	154700	137864715	4445	4445	4445	4445	0
235	20240215	154600	137864715	4445	4445	4445	4445	0
236	20240215	154500	137864715	4445	4445	4445	4445	0
237	20240215	154400	137864715	4445	4445	4445	4445	0
238	20240215	154300	137864715	4445	4445	4445	4445	0
239	20240215	154200	137864715	4445	4445	4445	4445	0
240	20240215	154100	137864715	4445	4445	4445	4445	0
241	20240215	154000	137864715	4445	4445	4445	4445	0
242	20240215	153900	137864715	4445	4445	4445	4445	1040
243	20240215	153800	137864715	4445	4445	4445	4445	0
244	20240215	153700	137864715	4445	4445	4445	4445	0
245	20240215	153600	137864715	4445	4445	4445	4445	0
246	20240215	153500	137864715	4445	4445	4445	4445	0
247	20240215	153400	137864715	4445	4445	4445	4445	0
248	20240215	153300	137864715	4445	4445	4445	4445	0
249	20240215	153200	137864715	4445	4445	4445	4445	0
250	20240215	153100	137864715	4445	4445	4445	4445	0
251	20240215	153000	137864715	4445	4445	4445	4445	1040
252	20240215	152900	133241915	4440	4440	4440	4440	0
253	20240215	152800	133241915	4440	4440	4440	4440	0
254	20240215	152700	133241915	4440	4440	4440	4440	0
255	20240215	152600	133241915	4440	4440	4440	4440	0
256	20240215	152500	133241915	4440	4440	4440	4440	0
257	20240215	152400	133241915	4440	4440	4440	4440	0
258	20240215	152300	133241915	4440	4440	4440	4440	0
259	20240215	152200	133241915	4440	4440	4440	4440	0
260	20240215	152100	133241915	4440	4440	4440	4440	0
261	20240215	152000	133241915	4440	4440	4440	4440	0
262	20240215	151900	133241915	4440	4445	4445	4435	159
263	20240215	151800	132535990	4440	4440	4440	4440	0
264	20240215	151700	132535990	4440	4440	4440	4440	0
265	20240215	151600	132535990	4440	4445	4445	4440	3
266	20240215	151500	132522660	4440	4440	4440	4440	0
267	20240215	151400	132522660	4440	4440	4440	4440	0
268	20240215	151300	132522660	4440	4440	4440	4440	0
269	20240215	151200	132522660	4440	4440	4440	4440	0
270	20240215	151100	132522660	4440	4440	4440	4440	0
271	20240215	151000	132522660	4440	4440	4440	4440	1
272	20240215	150900	132518220	4450	4450	4450	4450	0
273	20240215	150800	132518220	4450	4450	4450	4450	0
274	20240215	150700	132518220	4450	4450	4450	4450	0
275	20240215	150600	132518220	4450	4450	4450	4450	0
276	20240215	150500	132518220	4450	4450	4450	4450	0
277	20240215	150400	132518220	4450	4450	4450	4450	0
278	20240215	150300	132518220	4450	4450	4450	4450	0
279	20240215	150200	132518220	4450	4450	4450	4450	0
280	20240215	150100	132518220	4450	4450	4450	4450	0
281	20240215	150000	132518220	4450	4450	4450	4450	0
282	20240215	145900	132518220	4450	4450	4450	4450	0
283	20240215	145800	132518220	4450	4450	4450	4450	5
284	20240215	145700	132495970	4445	4445	4445	4445	0
285	20240215	145600	132495970	4445	4445	4445	4445	0
286	20240215	145500	132495970	4445	4445	4445	4445	0
287	20240215	145400	132495970	4445	4445	4445	4445	1000
288	20240215	145300	128050970	4440	4440	4440	4440	1
289	20240215	145200	128046530	4450	4450	4450	4450	0
290	20240215	145100	128046530	4450	4450	4450	4450	0
291	20240215	145000	128046530	4450	4450	4450	4450	0
292	20240215	144900	128046530	4450	4450	4450	4450	0
293	20240215	144800	128046530	4450	4450	4450	4450	0
294	20240215	144700	128046530	4450	4450	4450	4450	0
295	20240215	144600	128046530	4450	4450	4450	4450	0
296	20240215	144500	128046530	4450	4450	4450	4450	0
297	20240215	144400	128046530	4450	4450	4450	4450	0
298	20240215	144300	128046530	4450	4450	4450	4450	17
299	20240215	144200	127970880	4425	4425	4425	4425	0
300	20240215	144100	127970880	4425	4425	4425	4425	0
301	20240215	144000	127970880	4425	4425	4425	4425	0
302	20240215	143900	127970880	4425	4425	4425	4425	0
303	20240215	143800	127970880	4425	4425	4425	4425	0
304	20240215	143700	127970880	4425	4425	4425	4425	0
305	20240215	143600	127970880	4425	4425	4425	4425	0
306	20240215	143500	127970880	4425	4425	4425	4425	0
307	20240215	143400	127970880	4425	4425	4425	4425	0
308	20240215	143300	127970880	4425	4425	4425	4425	0
309	20240215	143200	127970880	4425	4425	4425	4425	0
310	20240215	143100	127970880	4425	4425	4425	4425	0
311	20240215	143000	127970880	4425	4425	4425	4425	0
312	20240215	142900	127970880	4425	4425	4425	4425	0
313	20240215	142800	127970880	4425	4425	4425	4425	0
314	20240215	142700	127970880	4425	4425	4425	4425	0
315	20240215	142600	127970880	4425	4430	4430	4425	300
316	20240215	142500	126643345	4425	4430	4430	4425	200
317	20240215	142400	125758045	4450	4450	4450	4450	0
318	20240215	142300	125758045	4450	4450	4450	4450	0
319	20240215	142200	125758045	4450	4450	4450	4450	224
320	20240215	142100	124761245	4450	4450	4450	4450	0
321	20240215	142000	124761245	4450	4450	4450	4450	0
322	20240215	141900	124761245	4450	4450	4450	4450	0
323	20240215	141800	124761245	4450	4450	4450	4450	224
324	20240215	141700	123764445	4450	4450	4450	4450	0
325	20240215	141600	123764445	4450	4450	4450	4450	0
326	20240215	141500	123764445	4450	4450	4450	4450	0
327	20240215	141400	123764445	4450	4450	4450	4450	0
328	20240215	141300	123764445	4450	4445	4450	4445	824
329	20240215	141200	120100120	4445	4445	4445	4445	0
330	20240215	141100	120100120	4445	4445	4445	4445	0
331	20240215	141000	120100120	4445	4445	4445	4445	0
332	20240215	140900	120100120	4445	4445	4445	4445	0
333	20240215	140800	120100120	4445	4445	4445	4445	0
334	20240215	140700	120100120	4445	4445	4445	4445	100
335	20240215	140600	119655620	4445	4445	4445	4445	0
336	20240215	140500	119655620	4445	4445	4445	4445	0
337	20240215	140400	119655620	4445	4445	4445	4445	0
338	20240215	140300	119655620	4445	4445	4445	4445	0
339	20240215	140200	119655620	4445	4445	4445	4445	0
340	20240215	140100	119655620	4445	4445	4445	4445	0
341	20240215	140000	119655620	4445	4445	4445	4445	0
342	20240215	135900	119655620	4445	4445	4445	4445	0
343	20240215	135800	119655620	4445	4445	4445	4445	0
344	20240215	135700	119655620	4445	4430	4445	4430	54
345	20240215	135600	119416340	4445	4445	4445	4445	0
346	20240215	135500	119416340	4445	4445	4445	4445	0
347	20240215	135400	119416340	4445	4445	4445	4445	0
348	20240215	135300	119416340	4445	4445	4445	4445	0
349	20240215	135200	119416340	4445	4445	4445	4445	0
350	20240215	135100	119416340	4445	4445	4445	4445	0
351	20240215	135000	119416340	4445	4445	4445	4445	0
352	20240215	134900	119416340	4445	4445	4445	4445	0
353	20240215	134800	119416340	4445	4445	4445	4445	0
354	20240215	134700	119416340	4445	4445	4445	4445	0
355	20240215	134600	119416340	4445	4445	4445	4445	3
356	20240215	134500	119403005	4445	4445	4445	4445	0
357	20240215	134400	119403005	4445	4445	4445	4445	0
358	20240215	134300	119403005	4445	4445	4445	4445	0
359	20240215	134200	119403005	4445	4445	4445	4445	0
360	20240215	134100	119403005	4445	4445	4445	4445	0
361	20240215	134000	119403005	4445	4445	4445	4445	0
362	20240215	133900	119403005	4445	4445	4445	4445	0
363	20240215	133800	119403005	4445	4445	4445	4445	0
364	20240215	133700	119403005	4445	4445	4445	4445	0
365	20240215	133600	119403005	4445	4445	4445	4445	0
366	20240215	133500	119403005	4445	4445	4445	4445	0
367	20240215	133400	119403005	4445	4445	4445	4445	0
368	20240215	133300	119403005	4445	4445	4445	4445	0
369	20240215	133200	119403005	4445	4445	4445	4445	0
370	20240215	133100	119403005	4445	4445	4445	4445	0
371	20240215	133000	119403005	4445	4445	4445	4445	0
372	20240215	132900	119403005	4445	4445	4445	4445	0
373	20240215	132800	119403005	4445	4440	4445	4440	80
374	20240215	132700	119047555	4440	4440	4440	4440	111
375	20240215	132600	118554715	4430	4430	4430	4430	0
376	20240215	132500	118554715	4430	4430	4430	4430	63
377	20240215	132400	118275625	4430	4430	4430	4430	0
378	20240215	132300	118275625	4430	4430	4430	4430	0
379	20240215	132200	118275625	4430	4430	4430	4430	0
380	20240215	132100	118275625	4430	4430	4430	4430	0
381	20240215	132000	118275625	4430	4430	4430	4430	0
382	20240215	131900	118275625	4430	4430	4430	4430	0
383	20240215	131800	118275625	4430	4430	4430	4430	0
384	20240215	131700	118275625	4430	4430	4430	4430	0
385	20240215	131600	118275625	4430	4430	4430	4430	0
386	20240215	131500	118275625	4430	4430	4430	4430	0
387	20240215	131400	118275625	4430	4430	4430	4430	0
388	20240215	131300	118275625	4430	4430	4430	4430	0
389	20240215	131200	118275625	4430	4430	4430	4430	0
390	20240215	131100	118275625	4430	4430	4430	4430	0
391	20240215	131000	118275625	4430	4430	4430	4430	0
392	20240215	130900	118275625	4430	4430	4430	4430	0
393	20240215	130800	118275625	4430	4430	4430	4430	0
394	20240215	130700	118275625	4430	4430	4430	4430	0
395	20240215	130600	118275625	4430	4430	4430	4430	0
396	20240215	130500	118275625	4430	4430	4430	4430	0
397	20240215	130400	118275625	4430	4430	4430	4430	0
398	20240215	130300	118275625	4430	4430	4430	4430	0
399	20240215	130200	118275625	4430	4430	4430	4430	0
400	20240215	130100	118275625	4430	4430	4430	4430	0
401	20240215	130000	118275625	4430	4430	4430	4430	5
402	20240215	125900	118253475	4430	4430	4430	4430	0
403	20240215	125800	118253475	4430	4430	4430	4430	0
404	20240215	125700	118253475	4430	4430	4430	4430	0
405	20240215	125600	118253475	4430	4430	4430	4430	0
406	20240215	125500	118253475	4430	4430	4430	4430	0
407	20240215	125400	118253475	4430	4430	4430	4430	0
408	20240215	125300	118253475	4430	4430	4430	4430	0
409	20240215	125200	118253475	4430	4430	4430	4430	3
410	20240215	125100	118240185	4430	4430	4430	4430	0
411	20240215	125000	118240185	4430	4430	4430	4430	51
412	20240215	124900	118014255	4430	4430	4430	4430	0
413	20240215	124800	118014255	4430	4430	4430	4430	0
414	20240215	124700	118014255	4430	4430	4430	4430	0
415	20240215	124600	118014255	4430	4430	4430	4430	0
416	20240215	124500	118014255	4430	4430	4430	4430	0
417	20240215	124400	118014255	4430	4430	4430	4430	0
418	20240215	124300	118014255	4430	4430	4430	4430	0
419	20240215	124200	118014255	4430	4430	4430	4430	0
420	20240215	124100	118014255	4430	4430	4430	4430	0
421	20240215	124000	118014255	4430	4430	4430	4430	0
422	20240215	123900	118014255	4430	4430	4430	4430	0
423	20240215	123800	118014255	4430	4430	4430	4430	0
424	20240215	123700	118014255	4430	4430	4430	4430	0
425	20240215	123600	118014255	4430	4430	4430	4430	0
426	20240215	123500	118014255	4430	4430	4430	4430	0
427	20240215	123400	118014255	4430	4430	4430	4430	11
428	20240215	123300	117965525	4430	4430	4430	4430	0
429	20240215	123200	117965525	4430	4430	4430	4430	0
430	20240215	123100	117965525	4430	4430	4430	4430	0
431	20240215	123000	117965525	4430	4430	4430	4430	0
432	20240215	122900	117965525	4430	4430	4430	4430	0
433	20240215	122800	117965525	4430	4430	4430	4430	0
434	20240215	122700	117965525	4430	4430	4430	4430	0
435	20240215	122600	117965525	4430	4430	4430	4430	0
436	20240215	122500	117965525	4430	4430	4430	4430	0
437	20240215	122400	117965525	4430	4430	4430	4430	0
438	20240215	122300	117965525	4430	4430	4430	4430	0
439	20240215	122200	117965525	4430	4430	4430	4430	0
440	20240215	122100	117965525	4430	4430	4430	4430	0
441	20240215	122000	117965525	4430	4430	4430	4430	0
442	20240215	121900	117965525	4430	4430	4430	4430	250
443	20240215	121800	116858025	4430	4430	4430	4430	0
444	20240215	121700	116858025	4430	4430	4430	4430	0
445	20240215	121600	116858025	4430	4430	4430	4430	0
446	20240215	121500	116858025	4430	4430	4430	4430	0
447	20240215	121400	116858025	4430	4430	4430	4430	0
448	20240215	121300	116858025	4430	4430	4430	4430	0
449	20240215	121200	116858025	4430	4430	4430	4430	0
450	20240215	121100	116858025	4430	4430	4430	4430	281
451	20240215	121000	115613195	4460	4460	4460	4460	0
452	20240215	120900	115613195	4460	4460	4460	4460	0
453	20240215	120800	115613195	4460	4460	4460	4460	0
454	20240215	120700	115613195	4460	4460	4460	4460	0
455	20240215	120600	115613195	4460	4460	4460	4460	0
456	20240215	120500	115613195	4460	4460	4460	4460	0
457	20240215	120400	115613195	4460	4460	4460	4460	0
458	20240215	120300	115613195	4460	4460	4460	4460	0
459	20240215	120200	115613195	4460	4460	4460	4460	0
460	20240215	120100	115613195	4460	4460	4460	4460	0
461	20240215	120000	115613195	4460	4460	4460	4460	0
462	20240215	115900	115613195	4460	4460	4460	4460	0
463	20240215	115800	115613195	4460	4460	4460	4460	0
464	20240215	115700	115613195	4460	4460	4460	4460	0
465	20240215	115600	115613195	4460	4460	4460	4460	0
466	20240215	115500	115613195	4460	4460	4460	4460	0
467	20240215	115400	115613195	4460	4460	4460	4460	10
468	20240215	115300	115568595	4465	4465	4465	4465	0
469	20240215	115200	115568595	4465	4465	4465	4465	0
470	20240215	115100	115568595	4465	4465	4465	4465	0
471	20240215	115000	115568595	4465	4465	4465	4465	0
472	20240215	114900	115568595	4465	4465	4465	4465	0
473	20240215	114800	115568595	4465	4465	4465	4465	0
474	20240215	114700	115568595	4465	4465	4465	4465	0
475	20240215	114600	115568595	4465	4465	4465	4465	1
476	20240215	114500	115564130	4465	4460	4465	4460	1400
477	20240215	114400	109316945	4465	4465	4465	4465	0
478	20240215	114300	109316945	4465	4440	4465	4440	5536
479	20240215	114200	84612430	4440	4440	4440	4440	0
480	20240215	114100	84612430	4440	4440	4440	4440	0
481	20240215	114000	84612430	4440	4440	4440	4440	0
482	20240215	113900	84612430	4440	4440	4440	4440	0
483	20240215	113800	84612430	4440	4440	4440	4440	1500
484	20240215	113700	77952430	4440	4440	4440	4440	0
485	20240215	113600	77952430	4440	4440	4440	4440	0
486	20240215	113500	77952430	4440	4440	4440	4440	0
487	20240215	113400	77952430	4440	4440	4440	4440	0
488	20240215	113300	77952430	4440	4440	4440	4440	0
489	20240215	113200	77952430	4440	4440	4440	4440	0
490	20240215	113100	77952430	4440	4440	4440	4440	0
491	20240215	113000	77952430	4440	4440	4440	4440	0
492	20240215	112900	77952430	4440	4440	4440	4440	0
493	20240215	112800	77952430	4440	4440	4440	4440	0
494	20240215	112700	77952430	4440	4440	4440	4440	0
495	20240215	112600	77952430	4440	4440	4440	4440	23
496	20240215	112500	77850310	4440	4440	4440	4440	0
497	20240215	112400	77850310	4440	4440	4440	4440	30
498	20240215	112300	77717110	4455	4455	4455	4455	0
499	20240215	112200	77717110	4455	4455	4455	4455	0
500	20240215	112100	77717110	4455	4455	4455	4455	0
501	20240215	112000	77717110	4455	4440	4455	4440	99
502	20240215	111900	77277435	4405	4405	4405	4405	0
503	20240215	111800	77277435	4405	4405	4405	4405	0
504	20240215	111700	77277435	4405	4405	4405	4405	10
505	20240215	111600	77233385	4465	4465	4465	4465	0
506	20240215	111500	77233385	4465	4465	4465	4465	0
507	20240215	111400	77233385	4465	4465	4465	4465	0
508	20240215	111300	77233385	4465	4465	4465	4465	0
509	20240215	111200	77233385	4465	4465	4465	4465	0
510	20240215	111100	77233385	4465	4440	4465	4440	100
511	20240215	111000	76788555	4465	4455	4465	4455	1850
512	20240215	110900	68536085	4465	4465	4465	4465	0
513	20240215	110800	68536085	4465	4465	4465	4465	0
514	20240215	110700	68536085	4465	4465	4465	4465	0
515	20240215	110600	68536085	4465	4400	4465	4350	3075
516	20240215	110500	54952595	4435	4425	4440	4425	1010
517	20240215	110400	50477300	4420	4420	4420	4420	0
518	20240215	110300	50477300	4420	4420	4420	4420	10
519	20240215	110200	50433100	4420	4420	4420	4420	0
520	20240215	110100	50433100	4420	4420	4420	4420	0
521	20240215	110000	50433100	4420	4420	4420	4420	0
522	20240215	105900	50433100	4420	4420	4420	4420	0
523	20240215	105800	50433100	4420	4420	4420	4420	0
524	20240215	105700	50433100	4420	4420	4420	4420	0
525	20240215	105600	50433100	4420	4420	4420	4420	0
526	20240215	105500	50433100	4420	4420	4420	4420	0
527	20240215	105400	50433100	4420	4420	4420	4420	1
528	20240215	105300	50428680	4420	4420	4420	4420	0
529	20240215	105200	50428680	4420	4420	4420	4420	0
530	20240215	105100	50428680	4420	4420	4420	4420	0
531	20240215	105000	50428680	4420	4420	4420	4420	0
532	20240215	104900	50428680	4420	4420	4420	4420	0
533	20240215	104800	50428680	4420	4420	4420	4420	0
534	20240215	104700	50428680	4420	4420	4420	4420	0
535	20240215	104600	50428680	4420	4420	4420	4420	0
536	20240215	104500	50428680	4420	4420	4420	4420	0
537	20240215	104400	50428680	4420	4420	4420	4420	0
538	20240215	104300	50428680	4420	4420	4420	4420	1
539	20240215	104200	50424260	4425	4425	4425	4425	0
540	20240215	104100	50424260	4425	4425	4425	4425	0
541	20240215	104000	50424260	4425	4425	4425	4425	0
542	20240215	103900	50424260	4425	4425	4425	4425	0
543	20240215	103800	50424260	4425	4425	4425	4425	0
544	20240215	103700	50424260	4425	4415	4425	4415	100
545	20240215	103600	49982230	4405	4405	4405	4405	0
546	20240215	103500	49982230	4405	4405	4405	4405	0
547	20240215	103400	49982230	4405	4405	4405	4405	0
548	20240215	103300	49982230	4405	4405	4405	4405	0
549	20240215	103200	49982230	4405	4405	4405	4405	0
550	20240215	103100	49982230	4405	4405	4405	4405	0
551	20240215	103000	49982230	4405	4405	4405	4405	0
552	20240215	102900	49982230	4405	4405	4405	4405	0
553	20240215	102800	49982230	4405	4405	4405	4405	0
554	20240215	102700	49982230	4405	4405	4405	4405	0
555	20240215	102600	49982230	4405	4405	4405	4405	0
556	20240215	102500	49982230	4405	4405	4405	4405	0
557	20240215	102400	49982230	4405	4405	4405	4405	0
558	20240215	102300	49982230	4405	4405	4405	4405	0
559	20240215	102200	49982230	4405	4405	4405	4405	0
560	20240215	102100	49982230	4405	4400	4405	4400	2
561	20240215	102000	49973425	4400	4400	4400	4400	0
562	20240215	101900	49973425	4400	4400	4400	4400	104
563	20240215	101800	49515825	4400	4410	4410	4400	5710
564	20240215	101700	24391790	4450	4450	4450	4450	0
565	20240215	101600	24391790	4450	4450	4450	4450	0
566	20240215	101500	24391790	4450	4450	4450	4450	0
567	20240215	101400	24391790	4450	4450	4450	4450	0
568	20240215	101300	24391790	4450	4450	4450	4450	0
569	20240215	101200	24391790	4450	4450	4450	4450	0
570	20240215	101100	24391790	4450	4410	4450	4410	368
571	20240215	101000	22766340	4445	4445	4445	4445	0
572	20240215	100900	22766340	4445	4445	4445	4445	0
573	20240215	100800	22766340	4445	4445	4445	4445	0
574	20240215	100700	22766340	4445	4445	4445	4445	0
575	20240215	100600	22766340	4445	4445	4445	4445	0
576	20240215	100500	22766340	4445	4445	4445	4445	0
577	20240215	100400	22766340	4445	4445	4445	4445	0
578	20240215	100300	22766340	4445	4445	4445	4445	0
579	20240215	100200	22766340	4445	4445	4445	4445	1
580	20240215	100100	22761895	4450	4425	4450	4400	723
581	20240215	100000	19575870	4430	4430	4430	4430	1
582	20240215	095900	19571440	4435	4435	4435	4435	10
583	20240215	095800	19527090	4445	4445	4445	4445	0
584	20240215	095700	19527090	4445	4445	4445	4445	0
585	20240215	095600	19527090	4445	4445	4445	4445	0
586	20240215	095500	19527090	4445	4445	4445	4445	0
587	20240215	095400	19527090	4445	4445	4445	4445	0
588	20240215	095300	19527090	4445	4445	4445	4445	0
589	20240215	095200	19527090	4445	4445	4445	4445	50
590	20240215	095100	19304840	4440	4440	4440	4440	1
591	20240215	095000	19300400	4440	4440	4440	4440	33
592	20240215	094900	19153880	4460	4460	4460	4460	0
593	20240215	094800	19153880	4460	4460	4460	4460	0
594	20240215	094700	19153880	4460	4460	4460	4460	0
595	20240215	094600	19153880	4460	4460	4460	4460	0
596	20240215	094500	19153880	4460	4460	4460	4460	0
597	20240215	094400	19153880	4460	4450	4460	4450	240
598	20240215	094300	18084690	4450	4450	4450	4450	0
599	20240215	094200	18084690	4450	4450	4450	4450	0
600	20240215	094100	18084690	4450	4450	4450	4450	0
601	20240215	094000	18084690	4450	4450	4450	4450	2
602	20240215	093900	18075790	4440	4440	4440	4440	0
603	20240215	093800	18075790	4440	4440	4440	4440	4
604	20240215	093700	18058030	4440	4440	4440	4440	6
605	20240215	093600	18031390	4440	4440	4450	4440	117
606	20240215	093500	17510960	4440	4440	4440	4440	46
607	20240215	093400	17306720	4440	4435	4440	4435	21
608	20240215	093300	17213535	4435	4435	4435	4435	179
609	20240215	093200	16419670	4425	4425	4425	4425	0
610	20240215	093100	16419670	4425	4425	4425	4425	100
611	20240215	093000	15977170	4425	4425	4425	4425	49
612	20240215	092900	15760345	4425	4425	4425	4425	1
613	20240215	092800	15755920	4460	4460	4460	4460	0
614	20240215	092700	15755920	4460	4460	4460	4460	0
615	20240215	092600	15755920	4460	4435	4460	4430	295
616	20240215	092500	14447635	4475	4470	4475	4465	200
617	20240215	092400	13553195	4475	4475	4475	4475	0
618	20240215	092300	13553195	4475	4475	4475	4475	0
619	20240215	092200	13553195	4475	4475	4475	4475	0
620	20240215	092100	13553195	4475	4475	4475	4475	0
621	20240215	092000	13553195	4475	4475	4475	4475	0
622	20240215	091900	13553195	4475	4460	4475	4460	29
623	20240215	091800	13423675	4475	4475	4475	4475	0
624	20240215	091700	13423675	4475	4435	4475	4415	75
625	20240215	091600	13089965	4485	4485	4485	4485	0
626	20240215	091500	13089965	4485	4485	4485	4485	0
627	20240215	091400	13089965	4485	4485	4485	4485	0
628	20240215	091300	13089965	4485	4485	4485	4485	0
629	20240215	091200	13089965	4485	4485	4485	4485	0
630	20240215	091100	13089965	4485	4460	4485	4460	1400
631	20240215	091000	6812135	4480	4480	4480	4480	0
632	20240215	090900	6812135	4480	4480	4480	4480	0
633	20240215	090800	6812135	4480	4480	4480	4480	0
634	20240215	090700	6812135	4480	4460	4480	4460	350
635	20240215	090600	5250000	4470	4410	4470	4400	153
636	20240215	090500	4573410	4480	4475	4480	4475	200
637	20240215	090400	3678160	4480	4455	4480	4455	200
638	20240215	090300	2786560	4485	4485	4485	4485	0
639	20240215	090200	2786560	4485	4485	4485	4485	0
640	20240215	090100	2786560	4485	4425	4490	4385	609
641	20240215	090000	75310	4430	4430	4430	4430	17