KissMeData/080720/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195000	87394560	5280	5280	5280	5280	144
3	20240215	194900	87394560	5280	5280	5280	5280	0
4	20240215	194800	87394560	5280	5280	5280	5280	0
5	20240215	194700	87394560	5280	5280	5280	5280	0
6	20240215	194600	87394560	5280	5280	5280	5280	0
7	20240215	194500	87394560	5280	5280	5280	5280	0
8	20240215	194400	87394560	5280	5280	5280	5280	0
9	20240215	194300	87394560	5280	5280	5280	5280	0
10	20240215	194200	87394560	5280	5280	5280	5280	0
11	20240215	194100	87394560	5280	5280	5280	5280	0
12	20240215	194000	87394560	5280	5280	5280	5280	0
13	20240215	193900	87394560	5280	5280	5280	5280	0
14	20240215	193800	87394560	5280	5280	5280	5280	0
15	20240215	193700	87394560	5280	5280	5280	5280	0
16	20240215	193600	87394560	5280	5280	5280	5280	0
17	20240215	193500	87394560	5280	5280	5280	5280	0
18	20240215	193400	87394560	5280	5280	5280	5280	0
19	20240215	193300	87394560	5280	5280	5280	5280	0
20	20240215	193200	87394560	5280	5280	5280	5280	0
21	20240215	193100	87394560	5280	5280	5280	5280	0
22	20240215	193000	87394560	5280	5280	5280	5280	0
23	20240215	192900	87394560	5280	5280	5280	5280	0
24	20240215	192800	87394560	5280	5280	5280	5280	0
25	20240215	192700	87394560	5280	5280	5280	5280	0
26	20240215	192600	87394560	5280	5280	5280	5280	0
27	20240215	192500	87394560	5280	5280	5280	5280	0
28	20240215	192400	87394560	5280	5280	5280	5280	0
29	20240215	192300	87394560	5280	5280	5280	5280	0
30	20240215	192200	87394560	5280	5280	5280	5280	0
31	20240215	192100	87394560	5280	5280	5280	5280	0
32	20240215	192000	87394560	5280	5280	5280	5280	144
33	20240215	191900	87394560	5280	5280	5280	5280	0
34	20240215	191800	87394560	5280	5280	5280	5280	0
35	20240215	191700	87394560	5280	5280	5280	5280	0
36	20240215	191600	87394560	5280	5280	5280	5280	0
37	20240215	191500	87394560	5280	5280	5280	5280	0
38	20240215	191400	87394560	5280	5280	5280	5280	0
39	20240215	191300	87394560	5280	5280	5280	5280	0
40	20240215	191200	87394560	5280	5280	5280	5280	0
41	20240215	191100	87394560	5280	5280	5280	5280	0
42	20240215	191000	87394560	5280	5280	5280	5280	0
43	20240215	190900	87394560	5280	5280	5280	5280	0
44	20240215	190800	87394560	5280	5280	5280	5280	0
45	20240215	190700	87394560	5280	5280	5280	5280	0
46	20240215	190600	87394560	5280	5280	5280	5280	0
47	20240215	190500	87394560	5280	5280	5280	5280	0
48	20240215	190400	87394560	5280	5280	5280	5280	0
49	20240215	190300	87394560	5280	5280	5280	5280	0
50	20240215	190200	87394560	5280	5280	5280	5280	0
51	20240215	190100	87394560	5280	5280	5280	5280	0
52	20240215	190000	87394560	5280	5280	5280	5280	0
53	20240215	185900	87394560	5280	5280	5280	5280	0
54	20240215	185800	87394560	5280	5280	5280	5280	0
55	20240215	185700	87394560	5280	5280	5280	5280	0
56	20240215	185600	87394560	5280	5280	5280	5280	0
57	20240215	185500	87394560	5280	5280	5280	5280	0
58	20240215	185400	87394560	5280	5280	5280	5280	0
59	20240215	185300	87394560	5280	5280	5280	5280	0
60	20240215	185200	87394560	5280	5280	5280	5280	0
61	20240215	185100	87394560	5280	5280	5280	5280	0
62	20240215	185000	87394560	5280	5280	5280	5280	144
63	20240215	184900	87394560	5280	5280	5280	5280	0
64	20240215	184800	87394560	5280	5280	5280	5280	0
65	20240215	184700	87394560	5280	5280	5280	5280	0
66	20240215	184600	87394560	5280	5280	5280	5280	0
67	20240215	184500	87394560	5280	5280	5280	5280	0
68	20240215	184400	87394560	5280	5280	5280	5280	0
69	20240215	184300	87394560	5280	5280	5280	5280	0
70	20240215	184200	87394560	5280	5280	5280	5280	0
71	20240215	184100	87394560	5280	5280	5280	5280	0
72	20240215	184000	87394560	5280	5280	5280	5280	0
73	20240215	183900	87394560	5280	5280	5280	5280	0
74	20240215	183800	87394560	5280	5280	5280	5280	0
75	20240215	183700	87394560	5280	5280	5280	5280	0
76	20240215	183600	87394560	5280	5280	5280	5280	0
77	20240215	183500	87394560	5280	5280	5280	5280	0
78	20240215	183400	87394560	5280	5280	5280	5280	0
79	20240215	183300	87394560	5280	5280	5280	5280	0
80	20240215	183200	87394560	5280	5280	5280	5280	0
81	20240215	183100	87394560	5280	5280	5280	5280	0
82	20240215	183000	87394560	5280	5280	5280	5280	0
83	20240215	182900	87394560	5280	5280	5280	5280	0
84	20240215	182800	87394560	5280	5280	5280	5280	0
85	20240215	182700	87394560	5280	5280	5280	5280	0
86	20240215	182600	87394560	5280	5280	5280	5280	0
87	20240215	182500	87394560	5280	5280	5280	5280	0
88	20240215	182400	87394560	5280	5280	5280	5280	0
89	20240215	182300	87394560	5280	5280	5280	5280	0
90	20240215	182200	87394560	5280	5280	5280	5280	0
91	20240215	182100	87394560	5280	5280	5280	5280	0
92	20240215	182000	87394560	5280	5280	5280	5280	144
93	20240215	181900	87394560	5280	5280	5280	5280	0
94	20240215	181800	87394560	5280	5280	5280	5280	0
95	20240215	181700	87394560	5280	5280	5280	5280	0
96	20240215	181600	87394560	5280	5280	5280	5280	0
97	20240215	181500	87394560	5280	5280	5280	5280	0
98	20240215	181400	87394560	5280	5280	5280	5280	0
99	20240215	181300	87394560	5280	5280	5280	5280	0
100	20240215	181200	87394560	5280	5280	5280	5280	0
101	20240215	181100	87394560	5280	5280	5280	5280	0
102	20240215	181000	87394560	5280	5280	5280	5280	0
103	20240215	180900	87394560	5280	5280	5280	5280	0
104	20240215	180800	87394560	5280	5280	5280	5280	0
105	20240215	180700	87394560	5280	5280	5280	5280	0
106	20240215	180600	87394560	5280	5280	5280	5280	0
107	20240215	180500	87394560	5280	5280	5280	5280	0
108	20240215	180400	87394560	5280	5280	5280	5280	0
109	20240215	180300	87394560	5280	5280	5280	5280	0
110	20240215	180200	87394560	5280	5280	5280	5280	0
111	20240215	180100	87394560	5280	5280	5280	5280	0
112	20240215	180000	87394560	5280	5280	5280	5280	0
113	20240215	175900	87394560	5280	5280	5280	5280	0
114	20240215	175800	87394560	5280	5280	5280	5280	0
115	20240215	175700	87394560	5280	5280	5280	5280	0
116	20240215	175600	87394560	5280	5280	5280	5280	0
117	20240215	175500	87394560	5280	5280	5280	5280	0
118	20240215	175400	87394560	5280	5280	5280	5280	0
119	20240215	175300	87394560	5280	5280	5280	5280	0
120	20240215	175200	87394560	5280	5280	5280	5280	0
121	20240215	175100	87394560	5280	5280	5280	5280	0
122	20240215	175000	87394560	5280	5280	5280	5280	144
123	20240215	174900	87394560	5280	5280	5280	5280	0
124	20240215	174800	87394560	5280	5280	5280	5280	0
125	20240215	174700	87394560	5280	5280	5280	5280	0
126	20240215	174600	87394560	5280	5280	5280	5280	0
127	20240215	174500	87394560	5280	5280	5280	5280	0
128	20240215	174400	87394560	5280	5280	5280	5280	0
129	20240215	174300	87394560	5280	5280	5280	5280	0
130	20240215	174200	87394560	5280	5280	5280	5280	0
131	20240215	174100	87394560	5280	5280	5280	5280	0
132	20240215	174000	87394560	5280	5280	5280	5280	0
133	20240215	173900	87394560	5280	5280	5280	5280	0
134	20240215	173800	87394560	5280	5280	5280	5280	0
135	20240215	173700	87394560	5280	5280	5280	5280	0
136	20240215	173600	87394560	5280	5280	5280	5280	0
137	20240215	173500	87394560	5280	5280	5280	5280	0
138	20240215	173400	87394560	5280	5280	5280	5280	0
139	20240215	173300	87394560	5280	5280	5280	5280	0
140	20240215	173200	87394560	5280	5280	5280	5280	0
141	20240215	173100	87394560	5280	5280	5280	5280	0
142	20240215	173000	87394560	5280	5280	5280	5280	0
143	20240215	172900	87394560	5280	5280	5280	5280	0
144	20240215	172800	87394560	5280	5280	5280	5280	0
145	20240215	172700	87394560	5280	5280	5280	5280	0
146	20240215	172600	87394560	5280	5280	5280	5280	0
147	20240215	172500	87394560	5280	5280	5280	5280	0
148	20240215	172400	87394560	5280	5280	5280	5280	0
149	20240215	172300	87394560	5280	5280	5280	5280	0
150	20240215	172200	87394560	5280	5280	5280	5280	0
151	20240215	172100	87394560	5280	5280	5280	5280	0
152	20240215	172000	87394560	5280	5280	5280	5280	144
153	20240215	171900	87394560	5280	5280	5280	5280	0
154	20240215	171800	87394560	5280	5280	5280	5280	0
155	20240215	171700	87394560	5280	5280	5280	5280	0
156	20240215	171600	87394560	5280	5280	5280	5280	0
157	20240215	171500	87394560	5280	5280	5280	5280	0
158	20240215	171400	87394560	5280	5280	5280	5280	0
159	20240215	171300	87394560	5280	5280	5280	5280	0
160	20240215	171200	87394560	5280	5280	5280	5280	0
161	20240215	171100	87394560	5280	5280	5280	5280	0
162	20240215	171000	87394560	5280	5280	5280	5280	0
163	20240215	170900	87394560	5280	5280	5280	5280	0
164	20240215	170800	87394560	5280	5280	5280	5280	0
165	20240215	170700	87394560	5280	5280	5280	5280	0
166	20240215	170600	87394560	5280	5280	5280	5280	0
167	20240215	170500	87394560	5280	5280	5280	5280	0
168	20240215	170400	87394560	5280	5280	5280	5280	0
169	20240215	170300	87394560	5280	5280	5280	5280	0
170	20240215	170200	87394560	5280	5280	5280	5280	0
171	20240215	170100	87394560	5280	5280	5280	5280	0
172	20240215	170000	87394560	5280	5280	5280	5280	0
173	20240215	165900	87394560	5280	5280	5280	5280	0
174	20240215	165800	87394560	5280	5280	5280	5280	0
175	20240215	165700	87394560	5280	5280	5280	5280	0
176	20240215	165600	87394560	5280	5280	5280	5280	0
177	20240215	165500	87394560	5280	5280	5280	5280	0
178	20240215	165400	87394560	5280	5280	5280	5280	0
179	20240215	165300	87394560	5280	5280	5280	5280	0
180	20240215	165200	87394560	5280	5280	5280	5280	0
181	20240215	165100	87394560	5280	5280	5280	5280	0
182	20240215	165000	87394560	5280	5280	5280	5280	144
183	20240215	164900	87394560	5280	5280	5280	5280	0
184	20240215	164800	87394560	5280	5280	5280	5280	0
185	20240215	164700	87394560	5280	5280	5280	5280	0
186	20240215	164600	87394560	5280	5280	5280	5280	0
187	20240215	164500	87394560	5280	5280	5280	5280	0
188	20240215	164400	87394560	5280	5280	5280	5280	0
189	20240215	164300	87394560	5280	5280	5280	5280	0
190	20240215	164200	87394560	5280	5280	5280	5280	0
191	20240215	164100	87394560	5280	5280	5280	5280	0
192	20240215	164000	87394560	5280	5280	5280	5280	0
193	20240215	163900	87394560	5280	5280	5280	5280	0
194	20240215	163800	87394560	5280	5280	5280	5280	0
195	20240215	163700	87394560	5280	5280	5280	5280	0
196	20240215	163600	87394560	5280	5280	5280	5280	0
197	20240215	163500	87394560	5280	5280	5280	5280	0
198	20240215	163400	87394560	5280	5280	5280	5280	0
199	20240215	163300	87394560	5280	5280	5280	5280	0
200	20240215	163200	87394560	5280	5280	5280	5280	0
201	20240215	163100	87394560	5280	5280	5280	5280	0
202	20240215	163000	87394560	5280	5280	5280	5280	0
203	20240215	162900	87394560	5280	5280	5280	5280	0
204	20240215	162800	87394560	5280	5280	5280	5280	0
205	20240215	162700	87394560	5280	5280	5280	5280	0
206	20240215	162600	87394560	5280	5280	5280	5280	0
207	20240215	162500	87394560	5280	5280	5280	5280	0
208	20240215	162400	87394560	5280	5280	5280	5280	0
209	20240215	162300	87394560	5280	5280	5280	5280	0
210	20240215	162200	87394560	5280	5280	5280	5280	0
211	20240215	162100	87394560	5280	5280	5280	5280	0
212	20240215	162000	87394560	5280	5280	5280	5280	144
213	20240215	161900	87394560	5280	5280	5280	5280	0
214	20240215	161800	87394560	5280	5280	5280	5280	0
215	20240215	161700	87394560	5280	5280	5280	5280	0
216	20240215	161600	87394560	5280	5280	5280	5280	0
217	20240215	161500	87394560	5280	5280	5280	5280	0
218	20240215	161400	87394560	5280	5280	5280	5280	0
219	20240215	161300	87394560	5280	5280	5280	5280	0
220	20240215	161200	87394560	5280	5280	5280	5280	0
221	20240215	161100	87394560	5280	5280	5280	5280	0
222	20240215	161000	87394560	5280	5280	5280	5280	0
223	20240215	160900	87394560	5280	5280	5280	5280	0
224	20240215	160800	87394560	5280	5280	5280	5280	0
225	20240215	160700	87394560	5280	5280	5280	5280	0
226	20240215	160600	87394560	5280	5280	5280	5280	0
227	20240215	160500	87394560	5280	5280	5280	5280	0
228	20240215	160400	87394560	5280	5280	5280	5280	0
229	20240215	160300	87394560	5280	5280	5280	5280	0
230	20240215	160200	87394560	5280	5280	5280	5280	0
231	20240215	160100	87394560	5280	5280	5280	5280	0
232	20240215	160000	87394560	5280	5280	5280	5280	0
233	20240215	155900	87394560	5280	5280	5280	5280	0
234	20240215	155800	87394560	5280	5280	5280	5280	0
235	20240215	155700	87394560	5280	5280	5280	5280	0
236	20240215	155600	87394560	5280	5280	5280	5280	0
237	20240215	155500	87394560	5280	5280	5280	5280	0
238	20240215	155400	87394560	5280	5280	5280	5280	0
239	20240215	155300	87394560	5280	5280	5280	5280	0
240	20240215	155200	87394560	5280	5280	5280	5280	0
241	20240215	155100	87394560	5280	5280	5280	5280	0
242	20240215	155000	87394560	5280	5280	5280	5280	144
243	20240215	154900	87394560	5280	5280	5280	5280	0
244	20240215	154800	87394560	5280	5280	5280	5280	0
245	20240215	154700	87394560	5280	5280	5280	5280	0
246	20240215	154600	87394560	5280	5280	5280	5280	0
247	20240215	154500	87394560	5280	5280	5280	5280	0
248	20240215	154400	87394560	5280	5280	5280	5280	0
249	20240215	154300	87394560	5280	5280	5280	5280	0
250	20240215	154200	87394560	5280	5280	5280	5280	0
251	20240215	154100	87394560	5280	5280	5280	5280	0
252	20240215	154000	87394560	5280	5280	5280	5280	0
253	20240215	153900	87394560	5280	5280	5280	5280	0
254	20240215	153800	87394560	5280	5280	5280	5280	0
255	20240215	153700	87394560	5280	5280	5280	5280	0
256	20240215	153600	87394560	5280	5280	5280	5280	0
257	20240215	153500	87394560	5280	5280	5280	5280	0
258	20240215	153400	87394560	5280	5280	5280	5280	0
259	20240215	153300	87394560	5280	5280	5280	5280	0
260	20240215	153200	87394560	5280	5280	5280	5280	0
261	20240215	153100	87394560	5280	5280	5280	5280	0
262	20240215	153000	87394560	5280	5280	5280	5280	144
263	20240215	152900	86634240	5280	5280	5280	5280	0
264	20240215	152800	86634240	5280	5280	5280	5280	0
265	20240215	152700	86634240	5280	5280	5280	5280	0
266	20240215	152600	86634240	5280	5280	5280	5280	0
267	20240215	152500	86634240	5280	5280	5280	5280	0
268	20240215	152400	86634240	5280	5280	5280	5280	0
269	20240215	152300	86634240	5280	5280	5280	5280	0
270	20240215	152200	86634240	5280	5280	5280	5280	0
271	20240215	152100	86634240	5280	5280	5280	5280	0
272	20240215	152000	86634240	5280	5280	5280	5280	0
273	20240215	151900	86634240	5280	5280	5280	5280	0
274	20240215	151800	86634240	5280	5280	5280	5280	8
275	20240215	151700	86592000	5290	5290	5290	5290	0
276	20240215	151600	86592000	5290	5290	5290	5290	0
277	20240215	151500	86592000	5290	5290	5290	5290	0
278	20240215	151400	86592000	5290	5290	5290	5290	6
279	20240215	151300	86560260	5280	5280	5280	5280	5
280	20240215	151200	86533860	5280	5280	5280	5280	0
281	20240215	151100	86533860	5280	5280	5280	5280	0
282	20240215	151000	86533860	5280	5280	5280	5280	5
283	20240215	150900	86507460	5280	5280	5280	5280	31
284	20240215	150800	86343780	5290	5290	5290	5290	0
285	20240215	150700	86343780	5290	5290	5290	5290	0
286	20240215	150600	86343780	5290	5290	5290	5290	1
287	20240215	150500	86338490	5290	5290	5290	5290	0
288	20240215	150400	86338490	5290	5290	5290	5290	0
289	20240215	150300	86338490	5290	5290	5290	5290	1
290	20240215	150200	86333200	5280	5280	5280	5280	8
291	20240215	150100	86290960	5280	5280	5280	5280	0
292	20240215	150000	86290960	5280	5280	5280	5280	0
293	20240215	145900	86290960	5280	5290	5290	5280	22
294	20240215	145800	86174600	5290	5290	5290	5290	0
295	20240215	145700	86174600	5290	5290	5290	5290	0
296	20240215	145600	86174600	5290	5280	5290	5280	2
297	20240215	145500	86164030	5280	5280	5280	5280	0
298	20240215	145400	86164030	5280	5280	5280	5280	0
299	20240215	145300	86164030	5280	5280	5280	5280	0
300	20240215	145200	86164030	5280	5280	5280	5280	0
301	20240215	145100	86164030	5280	5280	5280	5280	3
302	20240215	145000	86148190	5280	5280	5280	5280	0
303	20240215	144900	86148190	5280	5280	5280	5280	0
304	20240215	144800	86148190	5280	5290	5290	5280	3
305	20240215	144700	86132340	5290	5290	5290	5290	0
306	20240215	144600	86132340	5290	5290	5290	5290	20
307	20240215	144500	86026540	5280	5280	5280	5280	0
308	20240215	144400	86026540	5280	5280	5280	5280	41
309	20240215	144300	85810060	5280	5280	5280	5280	0
310	20240215	144200	85810060	5280	5280	5280	5280	8
311	20240215	144100	85767820	5290	5290	5290	5290	466
312	20240215	144000	83302680	5290	5290	5290	5290	0
313	20240215	143900	83302680	5290	5290	5290	5290	0
314	20240215	143800	83302680	5290	5290	5290	5290	2
315	20240215	143700	83292100	5290	5290	5290	5290	1
316	20240215	143600	83286810	5290	5290	5290	5290	0
317	20240215	143500	83286810	5290	5290	5290	5290	0
318	20240215	143400	83286810	5290	5290	5290	5290	0
319	20240215	143300	83286810	5290	5290	5290	5290	0
320	20240215	143200	83286810	5290	5290	5290	5290	0
321	20240215	143100	83286810	5290	5290	5290	5290	0
322	20240215	143000	83286810	5290	5290	5290	5290	0
323	20240215	142900	83286810	5290	5290	5290	5290	0
324	20240215	142800	83286810	5290	5290	5290	5290	0
325	20240215	142700	83286810	5290	5290	5290	5290	0
326	20240215	142600	83286810	5290	5290	5290	5290	0
327	20240215	142500	83286810	5290	5290	5290	5290	0
328	20240215	142400	83286810	5290	5290	5290	5290	10
329	20240215	142300	83233910	5290	5290	5290	5290	0
330	20240215	142200	83233910	5290	5290	5290	5290	10
331	20240215	142100	83181010	5290	5290	5290	5290	0
332	20240215	142000	83181010	5290	5290	5290	5290	0
333	20240215	141900	83181010	5290	5290	5290	5290	500
334	20240215	141800	80536010	5290	5290	5290	5290	0
335	20240215	141700	80536010	5290	5290	5290	5290	0
336	20240215	141600	80536010	5290	5290	5290	5290	10
337	20240215	141500	80483110	5290	5290	5290	5290	0
338	20240215	141400	80483110	5290	5290	5290	5290	0
339	20240215	141300	80483110	5290	5290	5290	5290	0
340	20240215	141200	80483110	5290	5290	5290	5290	2
341	20240215	141100	80472530	5280	5280	5280	5280	60
342	20240215	141000	80155730	5280	5280	5280	5280	0
343	20240215	140900	80155730	5280	5280	5280	5280	0
344	20240215	140800	80155730	5280	5280	5280	5280	5
345	20240215	140700	80129330	5280	5280	5280	5280	0
346	20240215	140600	80129330	5280	5280	5280	5280	0
347	20240215	140500	80129330	5280	5280	5280	5280	0
348	20240215	140400	80129330	5280	5280	5280	5280	5
349	20240215	140300	80102930	5280	5280	5280	5280	37
350	20240215	140200	79907570	5290	5290	5290	5290	0
351	20240215	140100	79907570	5290	5290	5290	5290	0
352	20240215	140000	79907570	5290	5290	5290	5290	628
353	20240215	135900	76585450	5290	5290	5290	5290	0
354	20240215	135800	76585450	5290	5290	5290	5290	0
355	20240215	135700	76585450	5290	5290	5290	5290	0
356	20240215	135600	76585450	5290	5290	5290	5290	1
357	20240215	135500	76580160	5290	5290	5290	5290	1
358	20240215	135400	76574870	5290	5290	5290	5290	0
359	20240215	135300	76574870	5290	5290	5290	5290	0
360	20240215	135200	76574870	5290	5290	5290	5290	229
361	20240215	135100	75363460	5290	5290	5290	5290	0
362	20240215	135000	75363460	5290	5290	5290	5290	0
363	20240215	134900	75363460	5290	5290	5290	5290	17
364	20240215	134800	75273530	5290	5290	5290	5290	4
365	20240215	134700	75252370	5320	5320	5320	5320	0
366	20240215	134600	75252370	5320	5320	5320	5320	0
367	20240215	134500	75252370	5320	5320	5320	5320	0
368	20240215	134400	75252370	5320	5320	5320	5320	0
369	20240215	134300	75252370	5320	5320	5320	5320	0
370	20240215	134200	75252370	5320	5320	5320	5320	0
371	20240215	134100	75252370	5320	5320	5320	5320	0
372	20240215	134000	75252370	5320	5320	5320	5320	0
373	20240215	133900	75252370	5320	5320	5320	5320	0
374	20240215	133800	75252370	5320	5320	5320	5320	0
375	20240215	133700	75252370	5320	5320	5320	5320	1
376	20240215	133600	75247050	5320	5320	5320	5320	10
377	20240215	133500	75193850	5280	5300	5300	5280	600
378	20240215	133400	72013910	5320	5320	5320	5320	0
379	20240215	133300	72013910	5320	5320	5320	5320	1
380	20240215	133200	72008590	5310	5310	5310	5310	0
381	20240215	133100	72008590	5310	5310	5310	5310	0
382	20240215	133000	72008590	5310	5310	5310	5310	26
383	20240215	132900	71870530	5330	5330	5330	5330	0
384	20240215	132800	71870530	5330	5330	5330	5330	0
385	20240215	132700	71870530	5330	5330	5330	5330	0
386	20240215	132600	71870530	5330	5330	5330	5330	0
387	20240215	132500	71870530	5330	5330	5330	5330	0
388	20240215	132400	71870530	5330	5330	5330	5330	0
389	20240215	132300	71870530	5330	5330	5330	5330	0
390	20240215	132200	71870530	5330	5330	5330	5330	0
391	20240215	132100	71870530	5330	5330	5330	5330	0
392	20240215	132000	71870530	5330	5330	5330	5330	0
393	20240215	131900	71870530	5330	5330	5330	5330	0
394	20240215	131800	71870530	5330	5330	5330	5330	0
395	20240215	131700	71870530	5330	5330	5330	5330	0
396	20240215	131600	71870530	5330	5330	5330	5330	0
397	20240215	131500	71870530	5330	5330	5330	5330	0
398	20240215	131400	71870530	5330	5330	5330	5330	1
399	20240215	131300	71865200	5330	5320	5330	5320	2001
400	20240215	131200	61201910	5310	5310	5320	5310	6
401	20240215	131100	61170040	5310	5310	5310	5310	0
402	20240215	131000	61170040	5310	5310	5310	5310	9
403	20240215	130900	61122250	5320	5320	5320	5320	2
404	20240215	130800	61111610	5310	5310	5310	5310	0
405	20240215	130700	61111610	5310	5310	5310	5310	0
406	20240215	130600	61111610	5310	5310	5310	5310	0
407	20240215	130500	61111610	5310	5310	5310	5310	10
408	20240215	130400	61058510	5320	5320	5320	5320	0
409	20240215	130300	61058510	5320	5320	5320	5320	40
410	20240215	130200	60845710	5320	5320	5320	5320	2
411	20240215	130100	60835070	5310	5310	5310	5310	0
412	20240215	130000	60835070	5310	5310	5320	5310	12
413	20240215	125900	60771300	5310	5310	5310	5310	134
414	20240215	125800	60059760	5310	5310	5310	5310	1
415	20240215	125700	60054450	5300	5300	5300	5300	0
416	20240215	125600	60054450	5300	5300	5300	5300	2
417	20240215	125500	60043850	5300	5300	5300	5300	2
418	20240215	125400	60033250	5300	5300	5300	5300	62
419	20240215	125300	59704650	5310	5310	5310	5310	1
420	20240215	125200	59699340	5300	5300	5300	5300	10
421	20240215	125100	59646340	5300	5300	5300	5300	0
422	20240215	125000	59646340	5300	5300	5300	5300	0
423	20240215	124900	59646340	5300	5300	5300	5300	6
424	20240215	124800	59614540	5300	5300	5300	5300	21
425	20240215	124700	59503240	5300	5300	5300	5300	157
426	20240215	124600	58671140	5310	5310	5310	5310	0
427	20240215	124500	58671140	5310	5310	5310	5310	0
428	20240215	124400	58671140	5310	5310	5310	5310	0
429	20240215	124300	58671140	5310	5310	5310	5310	0
430	20240215	124200	58671140	5310	5310	5310	5310	0
431	20240215	124100	58671140	5310	5310	5310	5310	0
432	20240215	124000	58671140	5310	5310	5310	5310	0
433	20240215	123900	58671140	5310	5310	5310	5310	0
434	20240215	123800	58671140	5310	5310	5310	5310	0
435	20240215	123700	58671140	5310	5310	5310	5310	0
436	20240215	123600	58671140	5310	5310	5310	5310	0
437	20240215	123500	58671140	5310	5310	5310	5310	0
438	20240215	123400	58671140	5310	5310	5310	5310	2
439	20240215	123300	58660520	5310	5310	5310	5310	0
440	20240215	123200	58660520	5310	5310	5310	5310	100
441	20240215	123100	58129520	5300	5300	5300	5300	0
442	20240215	123000	58129520	5300	5300	5300	5300	0
443	20240215	122900	58129520	5300	5300	5300	5300	0
444	20240215	122800	58129520	5300	5300	5300	5300	646
445	20240215	122700	54705720	5300	5300	5300	5300	0
446	20240215	122600	54705720	5300	5300	5300	5300	0
447	20240215	122500	54705720	5300	5300	5300	5300	0
448	20240215	122400	54705720	5300	5300	5300	5300	0
449	20240215	122300	54705720	5300	5300	5300	5300	0
450	20240215	122200	54705720	5300	5300	5300	5300	478
451	20240215	122100	52172320	5300	5300	5300	5300	0
452	20240215	122000	52172320	5300	5300	5300	5300	200
453	20240215	121900	51112320	5300	5290	5300	5290	1027
454	20240215	121800	45669620	5280	5280	5280	5280	0
455	20240215	121700	45669620	5280	5280	5280	5280	0
456	20240215	121600	45669620	5280	5280	5280	5280	0
457	20240215	121500	45669620	5280	5280	5280	5280	0
458	20240215	121400	45669620	5280	5280	5280	5280	0
459	20240215	121300	45669620	5280	5280	5280	5280	0
460	20240215	121200	45669620	5280	5280	5280	5280	0
461	20240215	121100	45669620	5280	5280	5280	5280	2
462	20240215	121000	45659060	5280	5280	5280	5280	1
463	20240215	120900	45653780	5290	5290	5290	5290	0
464	20240215	120800	45653780	5290	5290	5290	5290	0
465	20240215	120700	45653780	5290	5290	5290	5290	0
466	20240215	120600	45653780	5290	5290	5290	5290	0
467	20240215	120500	45653780	5290	5290	5290	5290	0
468	20240215	120400	45653780	5290	5290	5290	5290	15
469	20240215	120300	45574430	5290	5290	5290	5290	0
470	20240215	120200	45574430	5290	5290	5290	5290	0
471	20240215	120100	45574430	5290	5290	5290	5290	0
472	20240215	120000	45574430	5290	5290	5290	5290	0
473	20240215	115900	45574430	5290	5290	5290	5290	0
474	20240215	115800	45574430	5290	5290	5290	5290	0
475	20240215	115700	45574430	5290	5290	5290	5290	0
476	20240215	115600	45574430	5290	5290	5290	5290	0
477	20240215	115500	45574430	5290	5290	5290	5290	0
478	20240215	115400	45574430	5290	5290	5290	5290	0
479	20240215	115300	45574430	5290	5290	5290	5290	0
480	20240215	115200	45574430	5290	5290	5290	5290	0
481	20240215	115100	45574430	5290	5290	5290	5290	0
482	20240215	115000	45574430	5290	5290	5290	5290	0
483	20240215	114900	45574430	5290	5290	5290	5290	100
484	20240215	114800	45045430	5290	5290	5290	5290	0
485	20240215	114700	45045430	5290	5290	5290	5290	0
486	20240215	114600	45045430	5290	5280	5290	5280	189
487	20240215	114500	44046640	5290	5290	5290	5290	0
488	20240215	114400	44046640	5290	5290	5290	5290	0
489	20240215	114300	44046640	5290	5290	5290	5290	0
490	20240215	114200	44046640	5290	5290	5290	5290	0
491	20240215	114100	44046640	5290	5290	5290	5290	189
492	20240215	114000	43046830	5290	5290	5290	5290	0
493	20240215	113900	43046830	5290	5290	5290	5290	0
494	20240215	113800	43046830	5290	5290	5290	5290	0
495	20240215	113700	43046830	5290	5290	5290	5290	0
496	20240215	113600	43046830	5290	5290	5290	5290	0
497	20240215	113500	43046830	5290	5290	5290	5290	1
498	20240215	113400	43041540	5290	5290	5290	5290	8
499	20240215	113300	42999220	5300	5290	5300	5290	80
500	20240215	113200	42575250	5290	5290	5290	5290	0
501	20240215	113100	42575250	5290	5290	5290	5290	0
502	20240215	113000	42575250	5290	5290	5290	5290	33
503	20240215	112900	42400680	5300	5300	5300	5300	0
504	20240215	112800	42400680	5300	5300	5300	5300	0
505	20240215	112700	42400680	5300	5300	5300	5300	0
506	20240215	112600	42400680	5300	5300	5300	5300	0
507	20240215	112500	42400680	5300	5300	5300	5300	0
508	20240215	112400	42400680	5300	5300	5300	5300	0
509	20240215	112300	42400680	5300	5300	5300	5300	0
510	20240215	112200	42400680	5300	5300	5300	5300	0
511	20240215	112100	42400680	5300	5300	5300	5300	0
512	20240215	112000	42400680	5300	5300	5300	5300	0
513	20240215	111900	42400680	5300	5300	5300	5300	25
514	20240215	111800	42268180	5300	5300	5300	5300	0
515	20240215	111700	42268180	5300	5300	5300	5300	0
516	20240215	111600	42268180	5300	5300	5300	5300	0
517	20240215	111500	42268180	5300	5300	5300	5300	0
518	20240215	111400	42268180	5300	5280	5300	5280	501
519	20240215	111300	39616220	5270	5270	5270	5270	0
520	20240215	111200	39616220	5270	5270	5270	5270	0
521	20240215	111100	39616220	5270	5270	5270	5270	9
522	20240215	111000	39568790	5270	5270	5270	5270	0
523	20240215	110900	39568790	5270	5270	5270	5270	0
524	20240215	110800	39568790	5270	5270	5270	5270	0
525	20240215	110700	39568790	5270	5270	5270	5270	0
526	20240215	110600	39568790	5270	5270	5270	5270	0
527	20240215	110500	39568790	5270	5270	5270	5270	80
528	20240215	110400	39147190	5270	5270	5270	5270	0
529	20240215	110300	39147190	5270	5270	5270	5270	0
530	20240215	110200	39147190	5270	5270	5270	5270	0
531	20240215	110100	39147190	5270	5270	5270	5270	0
532	20240215	110000	39147190	5270	5270	5270	5270	0
533	20240215	105900	39147190	5270	5270	5270	5270	0
534	20240215	105800	39147190	5270	5270	5270	5270	0
535	20240215	105700	39147190	5270	5270	5270	5270	500
536	20240215	105600	36512190	5270	5270	5270	5270	0
537	20240215	105500	36512190	5270	5270	5270	5270	0
538	20240215	105400	36512190	5270	5270	5270	5270	0
539	20240215	105300	36512190	5270	5270	5270	5270	0
540	20240215	105200	36512190	5270	5270	5270	5270	0
541	20240215	105100	36512190	5270	5270	5270	5270	0
542	20240215	105000	36512190	5270	5270	5270	5270	0
543	20240215	104900	36512190	5270	5270	5270	5270	0
544	20240215	104800	36512190	5270	5270	5270	5270	0
545	20240215	104700	36512190	5270	5270	5270	5270	0
546	20240215	104600	36512190	5270	5270	5270	5270	1
547	20240215	104500	36506920	5250	5250	5250	5250	0
548	20240215	104400	36506920	5250	5270	5270	5250	51
549	20240215	104300	36239150	5250	5250	5250	5250	0
550	20240215	104200	36239150	5250	5250	5250	5250	0
551	20240215	104100	36239150	5250	5250	5250	5250	0
552	20240215	104000	36239150	5250	5260	5260	5250	2546
553	20240215	103900	22872040	5260	5260	5260	5260	20
554	20240215	103800	22766840	5270	5270	5270	5270	0
555	20240215	103700	22766840	5270	5270	5270	5270	25
556	20240215	103600	22635090	5280	5280	5280	5280	0
557	20240215	103500	22635090	5280	5270	5280	5270	6
558	20240215	103400	22603420	5270	5270	5270	5270	1
559	20240215	103300	22598150	5270	5270	5270	5270	0
560	20240215	103200	22598150	5270	5270	5270	5270	20
561	20240215	103100	22492750	5280	5280	5280	5280	0
562	20240215	103000	22492750	5280	5280	5280	5280	0
563	20240215	102900	22492750	5280	5280	5280	5280	0
564	20240215	102800	22492750	5280	5280	5280	5280	0
565	20240215	102700	22492750	5280	5280	5280	5280	3
566	20240215	102600	22476910	5270	5270	5270	5270	0
567	20240215	102500	22476910	5270	5270	5270	5270	21
568	20240215	102400	22366240	5270	5270	5270	5270	1
569	20240215	102300	22360970	5270	5270	5270	5270	21
570	20240215	102200	22250300	5270	5270	5270	5270	10
571	20240215	102100	22197600	5270	5280	5280	5270	14
572	20240215	102000	22123700	5280	5280	5280	5280	10
573	20240215	101900	22070900	5300	5300	5300	5300	15
574	20240215	101800	21991400	5300	5300	5300	5300	0
575	20240215	101700	21991400	5300	5300	5300	5300	0
576	20240215	101600	21991400	5300	5300	5300	5300	0
577	20240215	101500	21991400	5300	5300	5300	5300	0
578	20240215	101400	21991400	5300	5300	5300	5300	0
579	20240215	101300	21991400	5300	5300	5300	5300	0
580	20240215	101200	21991400	5300	5300	5300	5300	0
581	20240215	101100	21991400	5300	5300	5300	5300	0
582	20240215	101000	21991400	5300	5300	5300	5300	5
583	20240215	100900	21964900	5300	5300	5300	5300	0
584	20240215	100800	21964900	5300	5300	5300	5300	0
585	20240215	100700	21964900	5300	5300	5300	5300	0
586	20240215	100600	21964900	5300	5300	5300	5300	0
587	20240215	100500	21964900	5300	5300	5300	5300	18
588	20240215	100400	21869500	5300	5300	5300	5300	0
589	20240215	100300	21869500	5300	5290	5300	5290	12
590	20240215	100200	21806010	5300	5300	5300	5300	0
591	20240215	100100	21806010	5300	5330	5330	5300	43
592	20240215	100000	21576910	5340	5340	5340	5340	0
593	20240215	095900	21576910	5340	5340	5340	5340	0
594	20240215	095800	21576910	5340	5340	5340	5340	0
595	20240215	095700	21576910	5340	5340	5340	5340	0
596	20240215	095600	21576910	5340	5340	5340	5340	1
597	20240215	095500	21571570	5330	5320	5330	5320	200
598	20240215	095400	20505670	5320	5310	5320	5310	2
599	20240215	095300	20495040	5310	5310	5310	5310	1
600	20240215	095200	20489730	5300	5300	5300	5300	0
601	20240215	095100	20489730	5300	5300	5300	5300	0
602	20240215	095000	20489730	5300	5300	5300	5300	0
603	20240215	094900	20489730	5300	5300	5300	5300	1
604	20240215	094800	20484430	5300	5300	5300	5300	0
605	20240215	094700	20484430	5300	5300	5300	5300	0
606	20240215	094600	20484430	5300	5300	5300	5300	7
607	20240215	094500	20447330	5290	5290	5290	5290	0
608	20240215	094400	20447330	5290	5290	5290	5290	1
609	20240215	094300	20442040	5290	5290	5290	5290	0
610	20240215	094200	20442040	5290	5290	5290	5290	0
611	20240215	094100	20442040	5290	5290	5290	5290	0
612	20240215	094000	20442040	5290	5290	5290	5290	117
613	20240215	093900	19823110	5280	5280	5280	5280	0
614	20240215	093800	19823110	5280	5280	5280	5280	0
615	20240215	093700	19823110	5280	5280	5280	5280	0
616	20240215	093600	19823110	5280	5280	5280	5280	0
617	20240215	093500	19823110	5280	5280	5280	5280	0
618	20240215	093400	19823110	5280	5280	5280	5280	40
619	20240215	093300	19611910	5280	5280	5280	5280	0
620	20240215	093200	19611910	5280	5280	5280	5280	0
621	20240215	093100	19611910	5280	5280	5280	5280	0
622	20240215	093000	19611910	5280	5280	5280	5280	0
623	20240215	092900	19611910	5280	5280	5280	5280	0
624	20240215	092800	19611910	5280	5280	5280	5280	0
625	20240215	092700	19611910	5280	5280	5280	5280	5
626	20240215	092600	19585510	5290	5290	5290	5290	31
627	20240215	092500	19421520	5300	5300	5300	5300	0
628	20240215	092400	19421520	5300	5300	5300	5300	500
629	20240215	092300	16771520	5270	5270	5270	5270	3
630	20240215	092200	16755710	5300	5300	5300	5300	0
631	20240215	092100	16755710	5300	5270	5300	5270	235
632	20240215	092000	15515400	5270	5270	5270	5270	0
633	20240215	091900	15515400	5270	5270	5270	5270	0
634	20240215	091800	15515400	5270	5270	5270	5270	0
635	20240215	091700	15515400	5270	5270	5270	5270	1
636	20240215	091600	15510130	5250	5250	5250	5250	23
637	20240215	091500	15389380	5250	5250	5270	5250	301
638	20240215	091400	13805960	5260	5260	5260	5260	524
639	20240215	091300	11049720	5260	5260	5260	5260	0
640	20240215	091200	11049720	5260	5260	5260	5260	10
641	20240215	091100	10997120	5270	5260	5270	5260	95
642	20240215	091000	10496820	5260	5260	5260	5260	6
643	20240215	090900	10465260	5260	5260	5260	5260	70
644	20240215	090800	10097060	5260	5260	5260	5260	97
645	20240215	090700	9586840	5260	5260	5260	5260	6
646	20240215	090600	9555280	5260	5260	5260	5260	127
647	20240215	090500	8887260	5280	5280	5280	5280	300
648	20240215	090400	7303260	5280	5280	5280	5280	0
649	20240215	090300	7303260	5280	5280	5280	5280	0
650	20240215	090200	7303260	5280	5320	5320	5260	17
651	20240215	090100	7213410	5320	5320	5370	5310	504
652	20240215	090000	4508430	5370	5370	5370	5230	841