KissMeData/083550/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195200	48767550	4635	4635	4635	4635	89
3	20240215	195100	48767550	4635	4635	4635	4635	0
4	20240215	195000	48767550	4635	4635	4635	4635	0
5	20240215	194900	48767550	4635	4635	4635	4635	0
6	20240215	194800	48767550	4635	4635	4635	4635	0
7	20240215	194700	48767550	4635	4635	4635	4635	0
8	20240215	194600	48767550	4635	4635	4635	4635	0
9	20240215	194500	48767550	4635	4635	4635	4635	0
10	20240215	194400	48767550	4635	4635	4635	4635	0
11	20240215	194300	48767550	4635	4635	4635	4635	0
12	20240215	194200	48767550	4635	4635	4635	4635	0
13	20240215	194100	48767550	4635	4635	4635	4635	0
14	20240215	194000	48767550	4635	4635	4635	4635	0
15	20240215	193900	48767550	4635	4635	4635	4635	0
16	20240215	193800	48767550	4635	4635	4635	4635	0
17	20240215	193700	48767550	4635	4635	4635	4635	0
18	20240215	193600	48767550	4635	4635	4635	4635	0
19	20240215	193500	48767550	4635	4635	4635	4635	0
20	20240215	193400	48767550	4635	4635	4635	4635	0
21	20240215	193300	48767550	4635	4635	4635	4635	0
22	20240215	193200	48767550	4635	4635	4635	4635	0
23	20240215	193100	48767550	4635	4635	4635	4635	0
24	20240215	193000	48767550	4635	4635	4635	4635	0
25	20240215	192900	48767550	4635	4635	4635	4635	0
26	20240215	192800	48767550	4635	4635	4635	4635	0
27	20240215	192700	48767550	4635	4635	4635	4635	0
28	20240215	192600	48767550	4635	4635	4635	4635	0
29	20240215	192500	48767550	4635	4635	4635	4635	0
30	20240215	192400	48767550	4635	4635	4635	4635	0
31	20240215	192300	48767550	4635	4635	4635	4635	0
32	20240215	192200	48767550	4635	4635	4635	4635	89
33	20240215	192100	48767550	4635	4635	4635	4635	0
34	20240215	192000	48767550	4635	4635	4635	4635	0
35	20240215	191900	48767550	4635	4635	4635	4635	0
36	20240215	191800	48767550	4635	4635	4635	4635	0
37	20240215	191700	48767550	4635	4635	4635	4635	0
38	20240215	191600	48767550	4635	4635	4635	4635	0
39	20240215	191500	48767550	4635	4635	4635	4635	0
40	20240215	191400	48767550	4635	4635	4635	4635	0
41	20240215	191300	48767550	4635	4635	4635	4635	0
42	20240215	191200	48767550	4635	4635	4635	4635	0
43	20240215	191100	48767550	4635	4635	4635	4635	0
44	20240215	191000	48767550	4635	4635	4635	4635	0
45	20240215	190900	48767550	4635	4635	4635	4635	0
46	20240215	190800	48767550	4635	4635	4635	4635	0
47	20240215	190700	48767550	4635	4635	4635	4635	0
48	20240215	190600	48767550	4635	4635	4635	4635	0
49	20240215	190500	48767550	4635	4635	4635	4635	0
50	20240215	190400	48767550	4635	4635	4635	4635	0
51	20240215	190300	48767550	4635	4635	4635	4635	0
52	20240215	190200	48767550	4635	4635	4635	4635	0
53	20240215	190100	48767550	4635	4635	4635	4635	0
54	20240215	190000	48767550	4635	4635	4635	4635	0
55	20240215	185900	48767550	4635	4635	4635	4635	0
56	20240215	185800	48767550	4635	4635	4635	4635	0
57	20240215	185700	48767550	4635	4635	4635	4635	0
58	20240215	185600	48767550	4635	4635	4635	4635	0
59	20240215	185500	48767550	4635	4635	4635	4635	0
60	20240215	185400	48767550	4635	4635	4635	4635	0
61	20240215	185300	48767550	4635	4635	4635	4635	0
62	20240215	185200	48767550	4635	4635	4635	4635	89
63	20240215	185100	48767550	4635	4635	4635	4635	0
64	20240215	185000	48767550	4635	4635	4635	4635	0
65	20240215	184900	48767550	4635	4635	4635	4635	0
66	20240215	184800	48767550	4635	4635	4635	4635	0
67	20240215	184700	48767550	4635	4635	4635	4635	0
68	20240215	184600	48767550	4635	4635	4635	4635	0
69	20240215	184500	48767550	4635	4635	4635	4635	0
70	20240215	184400	48767550	4635	4635	4635	4635	0
71	20240215	184300	48767550	4635	4635	4635	4635	0
72	20240215	184200	48767550	4635	4635	4635	4635	0
73	20240215	184100	48767550	4635	4635	4635	4635	0
74	20240215	184000	48767550	4635	4635	4635	4635	0
75	20240215	183900	48767550	4635	4635	4635	4635	0
76	20240215	183800	48767550	4635	4635	4635	4635	0
77	20240215	183700	48767550	4635	4635	4635	4635	0
78	20240215	183600	48767550	4635	4635	4635	4635	0
79	20240215	183500	48767550	4635	4635	4635	4635	0
80	20240215	183400	48767550	4635	4635	4635	4635	0
81	20240215	183300	48767550	4635	4635	4635	4635	0
82	20240215	183200	48767550	4635	4635	4635	4635	0
83	20240215	183100	48767550	4635	4635	4635	4635	0
84	20240215	183000	48767550	4635	4635	4635	4635	0
85	20240215	182900	48767550	4635	4635	4635	4635	0
86	20240215	182800	48767550	4635	4635	4635	4635	0
87	20240215	182700	48767550	4635	4635	4635	4635	0
88	20240215	182600	48767550	4635	4635	4635	4635	0
89	20240215	182500	48767550	4635	4635	4635	4635	0
90	20240215	182400	48767550	4635	4635	4635	4635	0
91	20240215	182300	48767550	4635	4635	4635	4635	0
92	20240215	182200	48767550	4635	4635	4635	4635	89
93	20240215	182100	48767550	4635	4635	4635	4635	0
94	20240215	182000	48767550	4635	4635	4635	4635	0
95	20240215	181900	48767550	4635	4635	4635	4635	0
96	20240215	181800	48767550	4635	4635	4635	4635	0
97	20240215	181700	48767550	4635	4635	4635	4635	0
98	20240215	181600	48767550	4635	4635	4635	4635	0
99	20240215	181500	48767550	4635	4635	4635	4635	0
100	20240215	181400	48767550	4635	4635	4635	4635	0
101	20240215	181300	48767550	4635	4635	4635	4635	0
102	20240215	181200	48767550	4635	4635	4635	4635	0
103	20240215	181100	48767550	4635	4635	4635	4635	0
104	20240215	181000	48767550	4635	4635	4635	4635	0
105	20240215	180900	48767550	4635	4635	4635	4635	0
106	20240215	180800	48767550	4635	4635	4635	4635	0
107	20240215	180700	48767550	4635	4635	4635	4635	0
108	20240215	180600	48767550	4635	4635	4635	4635	0
109	20240215	180500	48767550	4635	4635	4635	4635	0
110	20240215	180400	48767550	4635	4635	4635	4635	0
111	20240215	180300	48767550	4635	4635	4635	4635	0
112	20240215	180200	48767550	4635	4635	4635	4635	0
113	20240215	180100	48767550	4635	4635	4635	4635	0
114	20240215	180000	48767550	4635	4635	4635	4635	0
115	20240215	175900	48767550	4635	4635	4635	4635	0
116	20240215	175800	48767550	4635	4635	4635	4635	0
117	20240215	175700	48767550	4635	4635	4635	4635	0
118	20240215	175600	48767550	4635	4635	4635	4635	0
119	20240215	175500	48767550	4635	4635	4635	4635	0
120	20240215	175400	48767550	4635	4635	4635	4635	0
121	20240215	175300	48767550	4635	4635	4635	4635	0
122	20240215	175200	48767550	4635	4635	4635	4635	89
123	20240215	175100	48767550	4635	4635	4635	4635	0
124	20240215	175000	48767550	4635	4635	4635	4635	0
125	20240215	174900	48767550	4635	4635	4635	4635	0
126	20240215	174800	48767550	4635	4635	4635	4635	0
127	20240215	174700	48767550	4635	4635	4635	4635	0
128	20240215	174600	48767550	4635	4635	4635	4635	0
129	20240215	174500	48767550	4635	4635	4635	4635	0
130	20240215	174400	48767550	4635	4635	4635	4635	0
131	20240215	174300	48767550	4635	4635	4635	4635	0
132	20240215	174200	48767550	4635	4635	4635	4635	0
133	20240215	174100	48767550	4635	4635	4635	4635	0
134	20240215	174000	48767550	4635	4635	4635	4635	0
135	20240215	173900	48767550	4635	4635	4635	4635	0
136	20240215	173800	48767550	4635	4635	4635	4635	0
137	20240215	173700	48767550	4635	4635	4635	4635	0
138	20240215	173600	48767550	4635	4635	4635	4635	0
139	20240215	173500	48767550	4635	4635	4635	4635	0
140	20240215	173400	48767550	4635	4635	4635	4635	0
141	20240215	173300	48767550	4635	4635	4635	4635	0
142	20240215	173200	48767550	4635	4635	4635	4635	0
143	20240215	173100	48767550	4635	4635	4635	4635	0
144	20240215	173000	48767550	4635	4635	4635	4635	0
145	20240215	172900	48767550	4635	4635	4635	4635	0
146	20240215	172800	48767550	4635	4635	4635	4635	0
147	20240215	172700	48767550	4635	4635	4635	4635	0
148	20240215	172600	48767550	4635	4635	4635	4635	0
149	20240215	172500	48767550	4635	4635	4635	4635	0
150	20240215	172400	48767550	4635	4635	4635	4635	0
151	20240215	172300	48767550	4635	4635	4635	4635	0
152	20240215	172200	48767550	4635	4635	4635	4635	89
153	20240215	172100	48767550	4635	4635	4635	4635	0
154	20240215	172000	48767550	4635	4635	4635	4635	0
155	20240215	171900	48767550	4635	4635	4635	4635	0
156	20240215	171800	48767550	4635	4635	4635	4635	0
157	20240215	171700	48767550	4635	4635	4635	4635	0
158	20240215	171600	48767550	4635	4635	4635	4635	0
159	20240215	171500	48767550	4635	4635	4635	4635	0
160	20240215	171400	48767550	4635	4635	4635	4635	0
161	20240215	171300	48767550	4635	4635	4635	4635	0
162	20240215	171200	48767550	4635	4635	4635	4635	0
163	20240215	171100	48767550	4635	4635	4635	4635	0
164	20240215	171000	48767550	4635	4635	4635	4635	0
165	20240215	170900	48767550	4635	4635	4635	4635	0
166	20240215	170800	48767550	4635	4635	4635	4635	0
167	20240215	170700	48767550	4635	4635	4635	4635	0
168	20240215	170600	48767550	4635	4635	4635	4635	0
169	20240215	170500	48767550	4635	4635	4635	4635	0
170	20240215	170400	48767550	4635	4635	4635	4635	0
171	20240215	170300	48767550	4635	4635	4635	4635	0
172	20240215	170200	48767550	4635	4635	4635	4635	0
173	20240215	170100	48767550	4635	4635	4635	4635	0
174	20240215	170000	48767550	4635	4635	4635	4635	0
175	20240215	165900	48767550	4635	4635	4635	4635	0
176	20240215	165800	48767550	4635	4635	4635	4635	0
177	20240215	165700	48767550	4635	4635	4635	4635	0
178	20240215	165600	48767550	4635	4635	4635	4635	0
179	20240215	165500	48767550	4635	4635	4635	4635	0
180	20240215	165400	48767550	4635	4635	4635	4635	0
181	20240215	165300	48767550	4635	4635	4635	4635	0
182	20240215	165200	48767550	4635	4635	4635	4635	89
183	20240215	165100	48767550	4635	4635	4635	4635	0
184	20240215	165000	48767550	4635	4635	4635	4635	0
185	20240215	164900	48767550	4635	4635	4635	4635	0
186	20240215	164800	48767550	4635	4635	4635	4635	0
187	20240215	164700	48767550	4635	4635	4635	4635	0
188	20240215	164600	48767550	4635	4635	4635	4635	0
189	20240215	164500	48767550	4635	4635	4635	4635	0
190	20240215	164400	48767550	4635	4635	4635	4635	0
191	20240215	164300	48767550	4635	4635	4635	4635	0
192	20240215	164200	48767550	4635	4635	4635	4635	0
193	20240215	164100	48767550	4635	4635	4635	4635	0
194	20240215	164000	48767550	4635	4635	4635	4635	0
195	20240215	163900	48767550	4635	4635	4635	4635	0
196	20240215	163800	48767550	4635	4635	4635	4635	0
197	20240215	163700	48767550	4635	4635	4635	4635	0
198	20240215	163600	48767550	4635	4635	4635	4635	0
199	20240215	163500	48767550	4635	4635	4635	4635	0
200	20240215	163400	48767550	4635	4635	4635	4635	0
201	20240215	163300	48767550	4635	4635	4635	4635	0
202	20240215	163200	48767550	4635	4635	4635	4635	0
203	20240215	163100	48767550	4635	4635	4635	4635	0
204	20240215	163000	48767550	4635	4635	4635	4635	0
205	20240215	162900	48767550	4635	4635	4635	4635	0
206	20240215	162800	48767550	4635	4635	4635	4635	0
207	20240215	162700	48767550	4635	4635	4635	4635	0
208	20240215	162600	48767550	4635	4635	4635	4635	0
209	20240215	162500	48767550	4635	4635	4635	4635	0
210	20240215	162400	48767550	4635	4635	4635	4635	0
211	20240215	162300	48767550	4635	4635	4635	4635	0
212	20240215	162200	48767550	4635	4635	4635	4635	89
213	20240215	162100	48767550	4635	4635	4635	4635	0
214	20240215	162000	48767550	4635	4635	4635	4635	0
215	20240215	161900	48767550	4635	4635	4635	4635	0
216	20240215	161800	48767550	4635	4635	4635	4635	0
217	20240215	161700	48767550	4635	4635	4635	4635	0
218	20240215	161600	48767550	4635	4635	4635	4635	0
219	20240215	161500	48767550	4635	4635	4635	4635	0
220	20240215	161400	48767550	4635	4635	4635	4635	0
221	20240215	161300	48767550	4635	4635	4635	4635	0
222	20240215	161200	48767550	4635	4635	4635	4635	0
223	20240215	161100	48767550	4635	4635	4635	4635	0
224	20240215	161000	48767550	4635	4635	4635	4635	0
225	20240215	160900	48767550	4635	4635	4635	4635	0
226	20240215	160800	48767550	4635	4635	4635	4635	0
227	20240215	160700	48767550	4635	4635	4635	4635	0
228	20240215	160600	48767550	4635	4635	4635	4635	0
229	20240215	160500	48767550	4635	4635	4635	4635	0
230	20240215	160400	48767550	4635	4635	4635	4635	0
231	20240215	160300	48767550	4635	4635	4635	4635	0
232	20240215	160200	48767550	4635	4635	4635	4635	0
233	20240215	160100	48767550	4635	4635	4635	4635	0
234	20240215	160000	48767550	4635	4635	4635	4635	0
235	20240215	155900	48767550	4635	4635	4635	4635	0
236	20240215	155800	48767550	4635	4635	4635	4635	0
237	20240215	155700	48767550	4635	4635	4635	4635	0
238	20240215	155600	48767550	4635	4635	4635	4635	0
239	20240215	155500	48767550	4635	4635	4635	4635	0
240	20240215	155400	48767550	4635	4635	4635	4635	0
241	20240215	155300	48767550	4635	4635	4635	4635	0
242	20240215	155200	48767550	4635	4635	4635	4635	89
243	20240215	155100	48767550	4635	4635	4635	4635	0
244	20240215	155000	48767550	4635	4635	4635	4635	0
245	20240215	154900	48767550	4635	4635	4635	4635	0
246	20240215	154800	48767550	4635	4635	4635	4635	0
247	20240215	154700	48767550	4635	4635	4635	4635	0
248	20240215	154600	48767550	4635	4635	4635	4635	0
249	20240215	154500	48767550	4635	4635	4635	4635	0
250	20240215	154400	48767550	4635	4635	4635	4635	0
251	20240215	154300	48767550	4635	4635	4635	4635	0
252	20240215	154200	48767550	4635	4635	4635	4635	0
253	20240215	154100	48767550	4635	4635	4635	4635	0
254	20240215	154000	48767550	4635	4635	4635	4635	0
255	20240215	153900	48767550	4635	4635	4635	4635	0
256	20240215	153800	48767550	4635	4635	4635	4635	0
257	20240215	153700	48767550	4635	4635	4635	4635	0
258	20240215	153600	48767550	4635	4635	4635	4635	0
259	20240215	153500	48767550	4635	4635	4635	4635	0
260	20240215	153400	48767550	4635	4635	4635	4635	0
261	20240215	153300	48767550	4635	4635	4635	4635	0
262	20240215	153200	48767550	4635	4635	4635	4635	0
263	20240215	153100	48767550	4635	4635	4635	4635	0
264	20240215	153000	48767550	4635	4635	4635	4635	89
265	20240215	152900	48355035	4615	4615	4615	4615	0
266	20240215	152800	48355035	4615	4615	4615	4615	0
267	20240215	152700	48355035	4615	4615	4615	4615	0
268	20240215	152600	48355035	4615	4615	4615	4615	0
269	20240215	152500	48355035	4615	4615	4615	4615	0
270	20240215	152400	48355035	4615	4615	4615	4615	0
271	20240215	152300	48355035	4615	4615	4615	4615	0
272	20240215	152200	48355035	4615	4615	4615	4615	0
273	20240215	152100	48355035	4615	4615	4615	4615	0
274	20240215	152000	48355035	4615	4615	4615	4615	0
275	20240215	151900	48355035	4615	4615	4630	4600	80
276	20240215	151800	47985620	4615	4615	4615	4615	0
277	20240215	151700	47985620	4615	4615	4615	4615	0
278	20240215	151600	47985620	4615	4615	4615	4615	2
279	20240215	151500	47976390	4615	4615	4615	4615	0
280	20240215	151400	47976390	4615	4615	4615	4615	0
281	20240215	151300	47976390	4615	4615	4615	4615	0
282	20240215	151200	47976390	4615	4615	4615	4615	5
283	20240215	151100	47953315	4600	4600	4600	4600	0
284	20240215	151000	47953315	4600	4600	4600	4600	32
285	20240215	150900	47806115	4615	4615	4615	4615	0
286	20240215	150800	47806115	4615	4610	4615	4605	19
287	20240215	150700	47718515	4610	4605	4610	4605	6
288	20240215	150600	47690875	4605	4600	4605	4600	77
289	20240215	150500	47336640	4600	4600	4600	4600	5
290	20240215	150400	47313640	4585	4590	4590	4585	5
291	20240215	150300	47290700	4600	4600	4600	4600	0
292	20240215	150200	47290700	4600	4600	4600	4600	0
293	20240215	150100	47290700	4600	4600	4600	4600	25
294	20240215	150000	47175700	4600	4600	4600	4600	60
295	20240215	145900	46899700	4585	4585	4585	4585	7
296	20240215	145800	46867605	4600	4600	4600	4600	0
297	20240215	145700	46867605	4600	4600	4600	4600	0
298	20240215	145600	46867605	4600	4600	4600	4600	0
299	20240215	145500	46867605	4600	4600	4600	4600	0
300	20240215	145400	46867605	4600	4590	4600	4590	10
301	20240215	145300	46821655	4600	4600	4600	4600	0
302	20240215	145200	46821655	4600	4600	4600	4600	0
303	20240215	145100	46821655	4600	4600	4600	4600	0
304	20240215	145000	46821655	4600	4600	4600	4600	19
305	20240215	144900	46734255	4585	4585	4585	4585	5
306	20240215	144800	46711330	4585	4585	4585	4580	20
307	20240215	144700	46619650	4585	4585	4585	4585	0
308	20240215	144600	46619650	4585	4585	4585	4585	0
309	20240215	144500	46619650	4585	4585	4585	4585	0
310	20240215	144400	46619650	4585	4585	4585	4585	0
311	20240215	144300	46619650	4585	4585	4585	4585	5
312	20240215	144200	46596725	4585	4585	4585	4585	0
313	20240215	144100	46596725	4585	4585	4585	4585	1
314	20240215	144000	46592140	4585	4585	4585	4585	0
315	20240215	143900	46592140	4585	4585	4585	4585	0
316	20240215	143800	46592140	4585	4585	4585	4585	5
317	20240215	143700	46569215	4600	4600	4600	4600	0
318	20240215	143600	46569215	4600	4600	4600	4600	0
319	20240215	143500	46569215	4600	4600	4600	4600	100
320	20240215	143400	46109215	4600	4600	4600	4600	100
321	20240215	143300	45649215	4600	4580	4600	4580	105
322	20240215	143200	45166315	4580	4580	4580	4580	0
323	20240215	143100	45166315	4580	4580	4580	4580	0
324	20240215	143000	45166315	4580	4580	4580	4580	0
325	20240215	142900	45166315	4580	4580	4580	4580	0
326	20240215	142800	45166315	4580	4580	4580	4580	0
327	20240215	142700	45166315	4580	4580	4580	4580	5
328	20240215	142600	45143415	4580	4580	4580	4580	0
329	20240215	142500	45143415	4580	4580	4580	4580	0
330	20240215	142400	45143415	4580	4580	4580	4580	0
331	20240215	142300	45143415	4580	4580	4580	4580	0
332	20240215	142200	45143415	4580	4580	4580	4580	5
333	20240215	142100	45120515	4600	4600	4600	4600	0
334	20240215	142000	45120515	4600	4600	4600	4600	0
335	20240215	141900	45120515	4600	4600	4600	4600	0
336	20240215	141800	45120515	4600	4600	4600	4600	0
337	20240215	141700	45120515	4600	4580	4600	4580	7
338	20240215	141600	45088415	4600	4600	4600	4600	0
339	20240215	141500	45088415	4600	4600	4600	4600	3
340	20240215	141400	45074615	4580	4580	4580	4580	0
341	20240215	141300	45074615	4580	4580	4580	4580	0
342	20240215	141200	45074615	4580	4580	4580	4580	0
343	20240215	141100	45074615	4580	4590	4590	4580	5
344	20240215	141000	45051700	4600	4600	4600	4600	0
345	20240215	140900	45051700	4600	4600	4600	4600	0
346	20240215	140800	45051700	4600	4600	4600	4600	0
347	20240215	140700	45051700	4600	4600	4600	4600	1
348	20240215	140600	45047100	4580	4580	4580	4580	6
349	20240215	140500	45019620	4600	4600	4600	4600	0
350	20240215	140400	45019620	4600	4600	4600	4600	0
351	20240215	140300	45019620	4600	4600	4600	4600	0
352	20240215	140200	45019620	4600	4600	4600	4600	0
353	20240215	140100	45019620	4600	4580	4600	4580	7
354	20240215	140000	44987540	4600	4600	4600	4600	0
355	20240215	135900	44987540	4600	4600	4600	4600	0
356	20240215	135800	44987540	4600	4580	4600	4580	2
357	20240215	135700	44978360	4580	4580	4580	4580	0
358	20240215	135600	44978360	4580	4580	4580	4580	0
359	20240215	135500	44978360	4580	4580	4580	4580	6
360	20240215	135400	44950880	4600	4600	4600	4600	1
361	20240215	135300	44946280	4600	4600	4600	4600	0
362	20240215	135200	44946280	4600	4600	4600	4600	0
363	20240215	135100	44946280	4600	4600	4600	4600	2
364	20240215	135000	44937080	4580	4580	4580	4580	6
365	20240215	134900	44909600	4600	4600	4600	4600	0
366	20240215	134800	44909600	4600	4600	4600	4600	0
367	20240215	134700	44909600	4600	4600	4600	4600	6
368	20240215	134600	44882000	4580	4580	4580	4580	0
369	20240215	134500	44882000	4580	4580	4580	4580	6
370	20240215	134400	44854520	4600	4600	4600	4600	0
371	20240215	134300	44854520	4600	4600	4600	4600	0
372	20240215	134200	44854520	4600	4595	4600	4595	13
373	20240215	134100	44794760	4570	4570	4570	4570	0
374	20240215	134000	44794760	4570	4570	4570	4570	0
375	20240215	133900	44794760	4570	4570	4570	4570	6
376	20240215	133800	44767340	4570	4570	4570	4570	0
377	20240215	133700	44767340	4570	4570	4570	4570	0
378	20240215	133600	44767340	4570	4570	4570	4570	0
379	20240215	133500	44767340	4570	4570	4570	4570	0
380	20240215	133400	44767340	4570	4570	4570	4570	6
381	20240215	133300	44739920	4600	4600	4600	4600	0
382	20240215	133200	44739920	4600	4600	4600	4600	0
383	20240215	133100	44739920	4600	4600	4600	4600	0
384	20240215	133000	44739920	4600	4600	4605	4600	8
385	20240215	132900	44703110	4570	4570	4570	4570	6
386	20240215	132800	44675690	4570	4570	4570	4570	0
387	20240215	132700	44675690	4570	4570	4570	4570	0
388	20240215	132600	44675690	4570	4570	4570	4570	0
389	20240215	132500	44675690	4570	4570	4570	4570	0
390	20240215	132400	44675690	4570	4570	4570	4570	0
391	20240215	132300	44675690	4570	4575	4575	4570	6
392	20240215	132200	44648260	4600	4600	4600	4600	0
393	20240215	132100	44648260	4600	4600	4600	4600	0
394	20240215	132000	44648260	4600	4600	4600	4600	0
395	20240215	131900	44648260	4600	4600	4600	4600	1
396	20240215	131800	44643660	4570	4570	4570	4570	6
397	20240215	131700	44616240	4565	4565	4565	4565	0
398	20240215	131600	44616240	4565	4565	4565	4565	0
399	20240215	131500	44616240	4565	4565	4565	4565	0
400	20240215	131400	44616240	4565	4565	4565	4565	0
401	20240215	131300	44616240	4565	4605	4605	4560	708
402	20240215	131200	41381445	4605	4605	4605	4605	6
403	20240215	131100	41353815	4600	4600	4600	4600	0
404	20240215	131000	41353815	4600	4600	4600	4600	0
405	20240215	130900	41353815	4600	4600	4600	4600	0
406	20240215	130800	41353815	4600	4600	4600	4600	0
407	20240215	130700	41353815	4600	4635	4635	4600	221
408	20240215	130600	40329690	4635	4635	4635	4635	0
409	20240215	130500	40329690	4635	4635	4635	4635	0
410	20240215	130400	40329690	4635	4635	4635	4635	0
411	20240215	130300	40329690	4635	4635	4635	4635	5
412	20240215	130200	40306515	4600	4600	4600	4600	6
413	20240215	130100	40278915	4635	4635	4635	4635	0
414	20240215	130000	40278915	4635	4635	4635	4635	0
415	20240215	125900	40278915	4635	4635	4635	4635	5
416	20240215	125800	40255740	4600	4600	4600	4600	0
417	20240215	125700	40255740	4600	4600	4600	4600	0
418	20240215	125600	40255740	4600	4635	4635	4600	8
419	20240215	125500	40218845	4600	4600	4600	4600	0
420	20240215	125400	40218845	4600	4600	4600	4600	0
421	20240215	125300	40218845	4600	4600	4600	4600	0
422	20240215	125200	40218845	4600	4600	4600	4600	0
423	20240215	125100	40218845	4600	4610	4610	4600	36
424	20240215	125000	40053195	4600	4600	4600	4600	0
425	20240215	124900	40053195	4600	4600	4600	4600	0
426	20240215	124800	40053195	4600	4600	4600	4600	0
427	20240215	124700	40053195	4600	4600	4600	4600	0
428	20240215	124600	40053195	4600	4600	4600	4600	6
429	20240215	124500	40025595	4635	4635	4635	4635	0
430	20240215	124400	40025595	4635	4635	4635	4635	0
431	20240215	124300	40025595	4635	4635	4635	4635	0
432	20240215	124200	40025595	4635	4635	4635	4635	0
433	20240215	124100	40025595	4635	4635	4635	4635	3
434	20240215	124000	40011690	4600	4600	4600	4600	6
435	20240215	123900	39984090	4635	4635	4635	4635	0
436	20240215	123800	39984090	4635	4635	4635	4635	2
437	20240215	123700	39974820	4600	4600	4600	4600	0
438	20240215	123600	39974820	4600	4600	4600	4600	0
439	20240215	123500	39974820	4600	4600	4600	4600	6
440	20240215	123400	39947220	4635	4635	4635	4635	5
441	20240215	123300	39924045	4600	4600	4600	4600	0
442	20240215	123200	39924045	4600	4600	4600	4600	0
443	20240215	123100	39924045	4600	4600	4600	4600	0
444	20240215	123000	39924045	4600	4610	4610	4600	6
445	20240215	122900	39896415	4635	4635	4635	4635	0
446	20240215	122800	39896415	4635	4635	4635	4635	0
447	20240215	122700	39896415	4635	4635	4635	4635	0
448	20240215	122600	39896415	4635	4635	4635	4635	0
449	20240215	122500	39896415	4635	4635	4635	4635	0
450	20240215	122400	39896415	4635	4635	4635	4635	0
451	20240215	122300	39896415	4635	4635	4635	4635	0
452	20240215	122200	39896415	4635	4635	4635	4635	0
453	20240215	122100	39896415	4635	4635	4635	4635	0
454	20240215	122000	39896415	4635	4630	4635	4630	11
455	20240215	121900	39845460	4600	4605	4605	4600	30
456	20240215	121800	39707450	4635	4635	4635	4635	0
457	20240215	121700	39707450	4635	4635	4635	4635	0
458	20240215	121600	39707450	4635	4635	4635	4635	5
459	20240215	121500	39684275	4635	4635	4635	4635	0
460	20240215	121400	39684275	4635	4610	4635	4570	115
461	20240215	121300	39155470	4635	4635	4635	4635	0
462	20240215	121200	39155470	4635	4625	4635	4625	6
463	20240215	121100	39127710	4625	4625	4625	4625	22
464	20240215	121000	39025960	4625	4635	4635	4625	101
465	20240215	120900	38557855	4635	4635	4635	4635	4
466	20240215	120800	38539315	4635	4635	4635	4635	2
467	20240215	120700	38530045	4630	4630	4630	4630	0
468	20240215	120600	38530045	4630	4630	4630	4630	2
469	20240215	120500	38520785	4625	4625	4625	4625	0
470	20240215	120400	38520785	4625	4625	4625	4625	0
471	20240215	120300	38520785	4625	4625	4625	4625	0
472	20240215	120200	38520785	4625	4625	4625	4625	0
473	20240215	120100	38520785	4625	4625	4625	4625	0
474	20240215	120000	38520785	4625	4625	4625	4625	0
475	20240215	115900	38520785	4625	4625	4625	4625	0
476	20240215	115800	38520785	4625	4625	4625	4625	0
477	20240215	115700	38520785	4625	4625	4625	4625	2
478	20240215	115600	38511535	4625	4625	4625	4625	0
479	20240215	115500	38511535	4625	4625	4625	4625	0
480	20240215	115400	38511535	4625	4625	4625	4625	2
481	20240215	115300	38502285	4625	4625	4625	4625	9
482	20240215	115200	38460660	4625	4625	4625	4625	5
483	20240215	115100	38437535	4625	4625	4625	4625	78
484	20240215	115000	38076785	4625	4625	4625	4625	0
485	20240215	114900	38076785	4625	4625	4625	4625	0
486	20240215	114800	38076785	4625	4625	4625	4625	0
487	20240215	114700	38076785	4625	4625	4625	4625	0
488	20240215	114600	38076785	4625	4625	4625	4625	0
489	20240215	114500	38076785	4625	4625	4625	4625	0
490	20240215	114400	38076785	4625	4625	4625	4625	0
491	20240215	114300	38076785	4625	4625	4625	4625	0
492	20240215	114200	38076785	4625	4625	4625	4625	0
493	20240215	114100	38076785	4625	4625	4625	4625	0
494	20240215	114000	38076785	4625	4625	4625	4625	0
495	20240215	113900	38076785	4625	4625	4625	4625	0
496	20240215	113800	38076785	4625	4625	4625	4625	3
497	20240215	113700	38062910	4625	4625	4625	4625	5
498	20240215	113600	38039785	4630	4605	4630	4605	105
499	20240215	113500	37556135	4630	4630	4630	4630	1085
500	20240215	113400	32532585	4605	4605	4605	4605	114
501	20240215	113300	32007615	4635	4635	4635	4635	0
502	20240215	113200	32007615	4635	4635	4635	4635	0
503	20240215	113100	32007615	4635	4635	4635	4635	0
504	20240215	113000	32007615	4635	4635	4635	4635	0
505	20240215	112900	32007615	4635	4635	4635	4635	0
506	20240215	112800	32007615	4635	4635	4635	4635	0
507	20240215	112700	32007615	4635	4635	4635	4635	0
508	20240215	112600	32007615	4635	4635	4635	4635	0
509	20240215	112500	32007615	4635	4635	4635	4635	0
510	20240215	112400	32007615	4635	4635	4635	4635	0
511	20240215	112300	32007615	4635	4610	4635	4610	65
512	20240215	112200	31707285	4605	4605	4605	4605	24
513	20240215	112100	31596765	4605	4605	4605	4605	0
514	20240215	112000	31596765	4605	4605	4605	4605	661
515	20240215	111900	28552860	4605	4605	4605	4605	0
516	20240215	111800	28552860	4605	4605	4605	4605	0
517	20240215	111700	28552860	4605	4605	4605	4605	0
518	20240215	111600	28552860	4605	4605	4605	4605	0
519	20240215	111500	28552860	4605	4605	4605	4605	172
520	20240215	111400	27760800	4605	4605	4605	4605	0
521	20240215	111300	27760800	4605	4605	4605	4605	5
522	20240215	111200	27737775	4605	4605	4605	4605	0
523	20240215	111100	27737775	4605	4590	4605	4590	6
524	20240215	111000	27710200	4600	4575	4600	4550	1553
525	20240215	110900	20628280	4590	4590	4590	4590	1
526	20240215	110800	20623690	4575	4575	4575	4575	0
527	20240215	110700	20623690	4575	4575	4575	4575	0
528	20240215	110600	20623690	4575	4575	4575	4575	0
529	20240215	110500	20623690	4575	4575	4575	4575	53
530	20240215	110400	20381215	4580	4570	4580	4570	812
531	20240215	110300	16663615	4570	4570	4570	4570	36
532	20240215	110200	16499095	4575	4575	4575	4575	60
533	20240215	110100	16224595	4580	4580	4580	4580	0
534	20240215	110000	16224595	4580	4580	4580	4580	0
535	20240215	105900	16224595	4580	4580	4580	4580	48
536	20240215	105800	16004755	4580	4580	4580	4580	0
537	20240215	105700	16004755	4580	4580	4580	4580	0
538	20240215	105600	16004755	4580	4580	4580	4580	0
539	20240215	105500	16004755	4580	4580	4580	4580	0
540	20240215	105400	16004755	4580	4580	4580	4580	0
541	20240215	105300	16004755	4580	4580	4580	4580	0
542	20240215	105200	16004755	4580	4580	4580	4580	0
543	20240215	105100	16004755	4580	4580	4580	4580	0
544	20240215	105000	16004755	4580	4580	4580	4580	0
545	20240215	104900	16004755	4580	4580	4580	4580	0
546	20240215	104800	16004755	4580	4580	4580	4580	0
547	20240215	104700	16004755	4580	4580	4580	4580	6
548	20240215	104600	15977275	4570	4570	4570	4570	0
549	20240215	104500	15977275	4570	4570	4570	4570	86
550	20240215	104400	15584255	4575	4575	4575	4575	0
551	20240215	104300	15584255	4575	4575	4575	4575	129
552	20240215	104200	14994080	4575	4575	4575	4575	21
553	20240215	104100	14898005	4575	4575	4575	4575	22
554	20240215	104000	14797355	4580	4580	4580	4580	0
555	20240215	103900	14797355	4580	4580	4580	4580	0
556	20240215	103800	14797355	4580	4580	4580	4580	0
557	20240215	103700	14797355	4580	4580	4580	4580	70
558	20240215	103600	14476755	4580	4580	4580	4580	0
559	20240215	103500	14476755	4580	4580	4580	4580	22
560	20240215	103400	14375995	4580	4580	4580	4580	0
561	20240215	103300	14375995	4580	4580	4580	4580	0
562	20240215	103200	14375995	4580	4580	4580	4580	0
563	20240215	103100	14375995	4580	4580	4580	4580	0
564	20240215	103000	14375995	4580	4580	4580	4580	0
565	20240215	102900	14375995	4580	4580	4580	4580	125
566	20240215	102800	13803495	4580	4580	4580	4580	0
567	20240215	102700	13803495	4580	4580	4580	4580	231
568	20240215	102600	12745515	4585	4585	4585	4585	0
569	20240215	102500	12745515	4585	4585	4585	4585	31
570	20240215	102400	12603380	4595	4595	4595	4595	0
571	20240215	102300	12603380	4595	4595	4595	4595	0
572	20240215	102200	12603380	4595	4595	4595	4595	0
573	20240215	102100	12603380	4595	4595	4595	4595	0
574	20240215	102000	12603380	4595	4595	4595	4595	0
575	20240215	101900	12603380	4595	4595	4595	4595	0
576	20240215	101800	12603380	4595	4595	4595	4595	0
577	20240215	101700	12603380	4595	4595	4595	4595	0
578	20240215	101600	12603380	4595	4595	4595	4595	0
579	20240215	101500	12603380	4595	4595	4595	4595	0
580	20240215	101400	12603380	4595	4595	4595	4595	44
581	20240215	101300	12401200	4595	4595	4595	4595	0
582	20240215	101200	12401200	4595	4595	4595	4595	0
583	20240215	101100	12401200	4595	4595	4595	4595	1
584	20240215	101000	12396605	4595	4595	4595	4595	5
585	20240215	100900	12373630	4580	4580	4580	4580	1
586	20240215	100800	12369050	4595	4595	4595	4595	5
587	20240215	100700	12346075	4575	4575	4575	4575	22
588	20240215	100600	12245425	4575	4580	4580	4575	163
589	20240215	100500	11498890	4590	4590	4590	4590	0
590	20240215	100400	11498890	4590	4580	4590	4570	300
591	20240215	100300	10124910	4585	4585	4585	4585	1
592	20240215	100200	10120325	4575	4590	4590	4575	1247
593	20240215	100100	4401970	4595	4595	4595	4595	1
594	20240215	100000	4397375	4595	4595	4595	4595	2
595	20240215	095900	4388185	4595	4600	4600	4595	64
596	20240215	095800	4094100	4600	4610	4610	4600	81
597	20240215	095700	3720770	4610	4615	4615	4610	108
598	20240215	095600	3222530	4615	4620	4620	4615	151
599	20240215	095500	2525150	4630	4630	4630	4630	16
600	20240215	095400	2451070	4635	4635	4635	4635	0
601	20240215	095300	2451070	4635	4635	4635	4635	0
602	20240215	095200	2451070	4635	4635	4635	4635	0
603	20240215	095100	2451070	4635	4635	4635	4635	0
604	20240215	095000	2451070	4635	4635	4635	4635	0
605	20240215	094900	2451070	4635	4635	4635	4635	0
606	20240215	094800	2451070	4635	4635	4635	4635	0
607	20240215	094700	2451070	4635	4635	4635	4635	0
608	20240215	094600	2451070	4635	4635	4635	4635	0
609	20240215	094500	2451070	4635	4635	4635	4635	0
610	20240215	094400	2451070	4635	4635	4635	4635	0
611	20240215	094300	2451070	4635	4635	4635	4635	0
612	20240215	094200	2451070	4635	4635	4635	4635	0
613	20240215	094100	2451070	4635	4635	4635	4635	0
614	20240215	094000	2451070	4635	4635	4635	4635	1
615	20240215	093900	2446435	4635	4635	4635	4635	0
616	20240215	093800	2446435	4635	4635	4635	4635	8
617	20240215	093700	2409355	4635	4635	4635	4635	11
618	20240215	093600	2358370	4635	4635	4635	4635	0
619	20240215	093500	2358370	4635	4635	4635	4635	0
620	20240215	093400	2358370	4635	4635	4635	4635	0
621	20240215	093300	2358370	4635	4635	4635	4635	15
622	20240215	093200	2288845	4635	4635	4635	4635	0
623	20240215	093100	2288845	4635	4635	4635	4635	2
624	20240215	093000	2279575	4635	4635	4635	4635	0
625	20240215	092900	2279575	4635	4635	4635	4635	94
626	20240215	092800	1843885	4635	4635	4635	4635	119
627	20240215	092700	1292320	4635	4635	4635	4635	0
628	20240215	092600	1292320	4635	4635	4635	4635	0
629	20240215	092500	1292320	4635	4635	4635	4635	0
630	20240215	092400	1292320	4635	4635	4635	4635	0
631	20240215	092300	1292320	4635	4635	4635	4635	0
632	20240215	092200	1292320	4635	4635	4635	4635	0
633	20240215	092100	1292320	4635	4640	4640	4635	10
634	20240215	092000	1245940	4640	4640	4640	4640	0
635	20240215	091900	1245940	4640	4640	4640	4640	1
636	20240215	091800	1241300	4650	4650	4650	4650	0
637	20240215	091700	1241300	4650	4650	4650	4650	0
638	20240215	091600	1241300	4650	4650	4650	4650	0
639	20240215	091500	1241300	4650	4650	4650	4650	0
640	20240215	091400	1241300	4650	4650	4650	4650	0
641	20240215	091300	1241300	4650	4650	4650	4650	0
642	20240215	091200	1241300	4650	4650	4650	4650	89
643	20240215	091100	827450	4650	4650	4650	4650	17
644	20240215	091000	748400	4650	4650	4650	4650	0
645	20240215	090900	748400	4650	4650	4650	4650	93
646	20240215	090800	315950	4650	4650	4650	4650	0
647	20240215	090700	315950	4650	4650	4650	4650	1
648	20240215	090600	311300	4650	4650	4650	4650	1
649	20240215	090500	306650	4650	4650	4650	4650	35
650	20240215	090400	143900	4650	4650	4650	4650	0
651	20240215	090300	143900	4650	4650	4650	4650	0
652	20240215	090200	143900	4650	4650	4650	4650	5
653	20240215	090100	120650	4640	4640	4645	4640	24
654	20240215	090000	9280	4640	4640	4640	4640	2