KissMeData/122450/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201300	169098290	5090	5090	5090	5090	983
3	20240215	201200	169098290	5090	5090	5090	5090	0
4	20240215	201100	169098290	5090	5090	5090	5090	0
5	20240215	201000	169098290	5090	5090	5090	5090	0
6	20240215	200900	169098290	5090	5090	5090	5090	0
7	20240215	200800	169098290	5090	5090	5090	5090	0
8	20240215	200700	169098290	5090	5090	5090	5090	0
9	20240215	200600	169098290	5090	5090	5090	5090	0
10	20240215	200500	169098290	5090	5090	5090	5090	0
11	20240215	200400	169098290	5090	5090	5090	5090	0
12	20240215	200300	169098290	5090	5090	5090	5090	0
13	20240215	200200	169098290	5090	5090	5090	5090	0
14	20240215	200100	169098290	5090	5090	5090	5090	0
15	20240215	200000	169098290	5090	5090	5090	5090	0
16	20240215	195900	169098290	5090	5090	5090	5090	0
17	20240215	195800	169098290	5090	5090	5090	5090	0
18	20240215	195700	169098290	5090	5090	5090	5090	0
19	20240215	195600	169098290	5090	5090	5090	5090	0
20	20240215	195500	169098290	5090	5090	5090	5090	0
21	20240215	195400	169098290	5090	5090	5090	5090	0
22	20240215	195300	169098290	5090	5090	5090	5090	0
23	20240215	195200	169098290	5090	5090	5090	5090	0
24	20240215	195100	169098290	5090	5090	5090	5090	0
25	20240215	195000	169098290	5090	5090	5090	5090	0
26	20240215	194900	169098290	5090	5090	5090	5090	0
27	20240215	194800	169098290	5090	5090	5090	5090	0
28	20240215	194700	169098290	5090	5090	5090	5090	0
29	20240215	194600	169098290	5090	5090	5090	5090	0
30	20240215	194500	169098290	5090	5090	5090	5090	0
31	20240215	194400	169098290	5090	5090	5090	5090	0
32	20240215	194300	169098290	5090	5090	5090	5090	983
33	20240215	194200	169098290	5090	5090	5090	5090	0
34	20240215	194100	169098290	5090	5090	5090	5090	0
35	20240215	194000	169098290	5090	5090	5090	5090	0
36	20240215	193900	169098290	5090	5090	5090	5090	0
37	20240215	193800	169098290	5090	5090	5090	5090	0
38	20240215	193700	169098290	5090	5090	5090	5090	0
39	20240215	193600	169098290	5090	5090	5090	5090	0
40	20240215	193500	169098290	5090	5090	5090	5090	0
41	20240215	193400	169098290	5090	5090	5090	5090	0
42	20240215	193300	169098290	5090	5090	5090	5090	0
43	20240215	193200	169098290	5090	5090	5090	5090	0
44	20240215	193100	169098290	5090	5090	5090	5090	0
45	20240215	193000	169098290	5090	5090	5090	5090	0
46	20240215	192900	169098290	5090	5090	5090	5090	0
47	20240215	192800	169098290	5090	5090	5090	5090	0
48	20240215	192700	169098290	5090	5090	5090	5090	0
49	20240215	192600	169098290	5090	5090	5090	5090	0
50	20240215	192500	169098290	5090	5090	5090	5090	0
51	20240215	192400	169098290	5090	5090	5090	5090	0
52	20240215	192300	169098290	5090	5090	5090	5090	0
53	20240215	192200	169098290	5090	5090	5090	5090	0
54	20240215	192100	169098290	5090	5090	5090	5090	0
55	20240215	192000	169098290	5090	5090	5090	5090	0
56	20240215	191900	169098290	5090	5090	5090	5090	0
57	20240215	191800	169098290	5090	5090	5090	5090	0
58	20240215	191700	169098290	5090	5090	5090	5090	0
59	20240215	191600	169098290	5090	5090	5090	5090	0
60	20240215	191500	169098290	5090	5090	5090	5090	0
61	20240215	191400	169098290	5090	5090	5090	5090	0
62	20240215	191300	169098290	5090	5090	5090	5090	983
63	20240215	191200	169098290	5090	5090	5090	5090	0
64	20240215	191100	169098290	5090	5090	5090	5090	0
65	20240215	191000	169098290	5090	5090	5090	5090	0
66	20240215	190900	169098290	5090	5090	5090	5090	0
67	20240215	190800	169098290	5090	5090	5090	5090	0
68	20240215	190700	169098290	5090	5090	5090	5090	0
69	20240215	190600	169098290	5090	5090	5090	5090	0
70	20240215	190500	169098290	5090	5090	5090	5090	0
71	20240215	190400	169098290	5090	5090	5090	5090	0
72	20240215	190300	169098290	5090	5090	5090	5090	0
73	20240215	190200	169098290	5090	5090	5090	5090	0
74	20240215	190100	169098290	5090	5090	5090	5090	0
75	20240215	190000	169098290	5090	5090	5090	5090	0
76	20240215	185900	169098290	5090	5090	5090	5090	0
77	20240215	185800	169098290	5090	5090	5090	5090	0
78	20240215	185700	169098290	5090	5090	5090	5090	0
79	20240215	185600	169098290	5090	5090	5090	5090	0
80	20240215	185500	169098290	5090	5090	5090	5090	0
81	20240215	185400	169098290	5090	5090	5090	5090	0
82	20240215	185300	169098290	5090	5090	5090	5090	0
83	20240215	185200	169098290	5090	5090	5090	5090	0
84	20240215	185100	169098290	5090	5090	5090	5090	0
85	20240215	185000	169098290	5090	5090	5090	5090	0
86	20240215	184900	169098290	5090	5090	5090	5090	0
87	20240215	184800	169098290	5090	5090	5090	5090	0
88	20240215	184700	169098290	5090	5090	5090	5090	0
89	20240215	184600	169098290	5090	5090	5090	5090	0
90	20240215	184500	169098290	5090	5090	5090	5090	0
91	20240215	184400	169098290	5090	5090	5090	5090	0
92	20240215	184300	169098290	5090	5090	5090	5090	983
93	20240215	184200	169098290	5090	5090	5090	5090	0
94	20240215	184100	169098290	5090	5090	5090	5090	0
95	20240215	184000	169098290	5090	5090	5090	5090	0
96	20240215	183900	169098290	5090	5090	5090	5090	0
97	20240215	183800	169098290	5090	5090	5090	5090	0
98	20240215	183700	169098290	5090	5090	5090	5090	0
99	20240215	183600	169098290	5090	5090	5090	5090	0
100	20240215	183500	169098290	5090	5090	5090	5090	0
101	20240215	183400	169098290	5090	5090	5090	5090	0
102	20240215	183300	169098290	5090	5090	5090	5090	0
103	20240215	183200	169098290	5090	5090	5090	5090	0
104	20240215	183100	169098290	5090	5090	5090	5090	0
105	20240215	183000	169098290	5090	5090	5090	5090	0
106	20240215	182900	169098290	5090	5090	5090	5090	0
107	20240215	182800	169098290	5090	5090	5090	5090	0
108	20240215	182700	169098290	5090	5090	5090	5090	0
109	20240215	182600	169098290	5090	5090	5090	5090	0
110	20240215	182500	169098290	5090	5090	5090	5090	0
111	20240215	182400	169098290	5090	5090	5090	5090	0
112	20240215	182300	169098290	5090	5090	5090	5090	0
113	20240215	182200	169098290	5090	5090	5090	5090	0
114	20240215	182100	169098290	5090	5090	5090	5090	0
115	20240215	182000	169098290	5090	5090	5090	5090	0
116	20240215	181900	169098290	5090	5090	5090	5090	0
117	20240215	181800	169098290	5090	5090	5090	5090	0
118	20240215	181700	169098290	5090	5090	5090	5090	0
119	20240215	181600	169098290	5090	5090	5090	5090	0
120	20240215	181500	169098290	5090	5090	5090	5090	0
121	20240215	181400	169098290	5090	5090	5090	5090	0
122	20240215	181300	169098290	5090	5090	5090	5090	983
123	20240215	181200	169098290	5090	5090	5090	5090	0
124	20240215	181100	169098290	5090	5090	5090	5090	0
125	20240215	181000	169098290	5090	5090	5090	5090	0
126	20240215	180900	169098290	5090	5090	5090	5090	0
127	20240215	180800	169098290	5090	5090	5090	5090	0
128	20240215	180700	169098290	5090	5090	5090	5090	0
129	20240215	180600	169098290	5090	5090	5090	5090	0
130	20240215	180500	169098290	5090	5090	5090	5090	0
131	20240215	180400	169098290	5090	5090	5090	5090	0
132	20240215	180300	169098290	5090	5090	5090	5090	0
133	20240215	180200	169098290	5090	5090	5090	5090	0
134	20240215	180100	169098290	5090	5090	5090	5090	0
135	20240215	180000	169098290	5090	5090	5090	5090	0
136	20240215	175900	169098290	5090	5090	5090	5090	0
137	20240215	175800	169098290	5090	5090	5090	5090	0
138	20240215	175700	169098290	5090	5090	5090	5090	0
139	20240215	175600	169098290	5090	5090	5090	5090	0
140	20240215	175500	169098290	5090	5090	5090	5090	0
141	20240215	175400	169098290	5090	5090	5090	5090	0
142	20240215	175300	169098290	5090	5090	5090	5090	0
143	20240215	175200	169098290	5090	5090	5090	5090	0
144	20240215	175100	169098290	5090	5090	5090	5090	0
145	20240215	175000	169098290	5090	5090	5090	5090	0
146	20240215	174900	169098290	5090	5090	5090	5090	0
147	20240215	174800	169098290	5090	5090	5090	5090	0
148	20240215	174700	169098290	5090	5090	5090	5090	0
149	20240215	174600	169098290	5090	5090	5090	5090	0
150	20240215	174500	169098290	5090	5090	5090	5090	0
151	20240215	174400	169098290	5090	5090	5090	5090	0
152	20240215	174300	169098290	5090	5090	5090	5090	983
153	20240215	174200	169098290	5090	5090	5090	5090	0
154	20240215	174100	169098290	5090	5090	5090	5090	0
155	20240215	174000	169098290	5090	5090	5090	5090	0
156	20240215	173900	169098290	5090	5090	5090	5090	0
157	20240215	173800	169098290	5090	5090	5090	5090	0
158	20240215	173700	169098290	5090	5090	5090	5090	0
159	20240215	173600	169098290	5090	5090	5090	5090	0
160	20240215	173500	169098290	5090	5090	5090	5090	0
161	20240215	173400	169098290	5090	5090	5090	5090	0
162	20240215	173300	169098290	5090	5090	5090	5090	0
163	20240215	173200	169098290	5090	5090	5090	5090	0
164	20240215	173100	169098290	5090	5090	5090	5090	0
165	20240215	173000	169098290	5090	5090	5090	5090	0
166	20240215	172900	169098290	5090	5090	5090	5090	0
167	20240215	172800	169098290	5090	5090	5090	5090	0
168	20240215	172700	169098290	5090	5090	5090	5090	0
169	20240215	172600	169098290	5090	5090	5090	5090	0
170	20240215	172500	169098290	5090	5090	5090	5090	0
171	20240215	172400	169098290	5090	5090	5090	5090	0
172	20240215	172300	169098290	5090	5090	5090	5090	0
173	20240215	172200	169098290	5090	5090	5090	5090	0
174	20240215	172100	169098290	5090	5090	5090	5090	0
175	20240215	172000	169098290	5090	5090	5090	5090	0
176	20240215	171900	169098290	5090	5090	5090	5090	0
177	20240215	171800	169098290	5090	5090	5090	5090	0
178	20240215	171700	169098290	5090	5090	5090	5090	0
179	20240215	171600	169098290	5090	5090	5090	5090	0
180	20240215	171500	169098290	5090	5090	5090	5090	0
181	20240215	171400	169098290	5090	5090	5090	5090	0
182	20240215	171300	169098290	5090	5090	5090	5090	983
183	20240215	171200	169098290	5090	5090	5090	5090	0
184	20240215	171100	169098290	5090	5090	5090	5090	0
185	20240215	171000	169098290	5090	5090	5090	5090	0
186	20240215	170900	169098290	5090	5090	5090	5090	0
187	20240215	170800	169098290	5090	5090	5090	5090	0
188	20240215	170700	169098290	5090	5090	5090	5090	0
189	20240215	170600	169098290	5090	5090	5090	5090	0
190	20240215	170500	169098290	5090	5090	5090	5090	0
191	20240215	170400	169098290	5090	5090	5090	5090	0
192	20240215	170300	169098290	5090	5090	5090	5090	0
193	20240215	170200	169098290	5090	5090	5090	5090	0
194	20240215	170100	169098290	5090	5090	5090	5090	0
195	20240215	170000	169098290	5090	5090	5090	5090	0
196	20240215	165900	169098290	5090	5090	5090	5090	0
197	20240215	165800	169098290	5090	5090	5090	5090	0
198	20240215	165700	169098290	5090	5090	5090	5090	0
199	20240215	165600	169098290	5090	5090	5090	5090	0
200	20240215	165500	169098290	5090	5090	5090	5090	0
201	20240215	165400	169098290	5090	5090	5090	5090	0
202	20240215	165300	169098290	5090	5090	5090	5090	0
203	20240215	165200	169098290	5090	5090	5090	5090	0
204	20240215	165100	169098290	5090	5090	5090	5090	0
205	20240215	165000	169098290	5090	5090	5090	5090	0
206	20240215	164900	169098290	5090	5090	5090	5090	0
207	20240215	164800	169098290	5090	5090	5090	5090	0
208	20240215	164700	169098290	5090	5090	5090	5090	0
209	20240215	164600	169098290	5090	5090	5090	5090	0
210	20240215	164500	169098290	5090	5090	5090	5090	0
211	20240215	164400	169098290	5090	5090	5090	5090	0
212	20240215	164300	169098290	5090	5090	5090	5090	983
213	20240215	164200	169098290	5090	5090	5090	5090	0
214	20240215	164100	169098290	5090	5090	5090	5090	0
215	20240215	164000	169098290	5090	5090	5090	5090	0
216	20240215	163900	169098290	5090	5090	5090	5090	0
217	20240215	163800	169098290	5090	5090	5090	5090	0
218	20240215	163700	169098290	5090	5090	5090	5090	0
219	20240215	163600	169098290	5090	5090	5090	5090	0
220	20240215	163500	169098290	5090	5090	5090	5090	0
221	20240215	163400	169098290	5090	5090	5090	5090	0
222	20240215	163300	169098290	5090	5090	5090	5090	0
223	20240215	163200	169098290	5090	5090	5090	5090	0
224	20240215	163100	169098290	5090	5090	5090	5090	0
225	20240215	163000	169098290	5090	5090	5090	5090	0
226	20240215	162900	169098290	5090	5090	5090	5090	0
227	20240215	162800	169098290	5090	5090	5090	5090	0
228	20240215	162700	169098290	5090	5090	5090	5090	0
229	20240215	162600	169098290	5090	5090	5090	5090	0
230	20240215	162500	169098290	5090	5090	5090	5090	0
231	20240215	162400	169098290	5090	5090	5090	5090	0
232	20240215	162300	169098290	5090	5090	5090	5090	0
233	20240215	162200	169098290	5090	5090	5090	5090	0
234	20240215	162100	169098290	5090	5090	5090	5090	0
235	20240215	162000	169098290	5090	5090	5090	5090	0
236	20240215	161900	169098290	5090	5090	5090	5090	0
237	20240215	161800	169098290	5090	5090	5090	5090	0
238	20240215	161700	169098290	5090	5090	5090	5090	0
239	20240215	161600	169098290	5090	5090	5090	5090	0
240	20240215	161500	169098290	5090	5090	5090	5090	0
241	20240215	161400	169098290	5090	5090	5090	5090	0
242	20240215	161300	169098290	5090	5090	5090	5090	983
243	20240215	161200	169098290	5090	5090	5090	5090	0
244	20240215	161100	169098290	5090	5090	5090	5090	0
245	20240215	161000	169098290	5090	5090	5090	5090	0
246	20240215	160900	169098290	5090	5090	5090	5090	0
247	20240215	160800	169098290	5090	5090	5090	5090	0
248	20240215	160700	169098290	5090	5090	5090	5090	0
249	20240215	160600	169098290	5090	5090	5090	5090	0
250	20240215	160500	169098290	5090	5090	5090	5090	0
251	20240215	160400	169098290	5090	5090	5090	5090	0
252	20240215	160300	169098290	5090	5090	5090	5090	0
253	20240215	160200	169098290	5090	5090	5090	5090	0
254	20240215	160100	169098290	5090	5090	5090	5090	0
255	20240215	160000	169098290	5090	5090	5090	5090	0
256	20240215	155900	169098290	5090	5090	5090	5090	0
257	20240215	155800	169098290	5090	5090	5090	5090	0
258	20240215	155700	169098290	5090	5090	5090	5090	0
259	20240215	155600	169098290	5090	5090	5090	5090	0
260	20240215	155500	169098290	5090	5090	5090	5090	0
261	20240215	155400	169098290	5090	5090	5090	5090	0
262	20240215	155300	169098290	5090	5090	5090	5090	0
263	20240215	155200	169098290	5090	5090	5090	5090	0
264	20240215	155100	169098290	5090	5090	5090	5090	0
265	20240215	155000	169098290	5090	5090	5090	5090	0
266	20240215	154900	169098290	5090	5090	5090	5090	0
267	20240215	154800	169098290	5090	5090	5090	5090	0
268	20240215	154700	169098290	5090	5090	5090	5090	0
269	20240215	154600	169098290	5090	5090	5090	5090	0
270	20240215	154500	169098290	5090	5090	5090	5090	0
271	20240215	154400	169098290	5090	5090	5090	5090	0
272	20240215	154300	169098290	5090	5090	5090	5090	983
273	20240215	154200	169098290	5090	5090	5090	5090	0
274	20240215	154100	169098290	5090	5090	5090	5090	0
275	20240215	154000	169098290	5090	5090	5090	5090	0
276	20240215	153900	169098290	5090	5090	5090	5090	0
277	20240215	153800	169098290	5090	5090	5090	5090	0
278	20240215	153700	169098290	5090	5090	5090	5090	0
279	20240215	153600	169098290	5090	5090	5090	5090	0
280	20240215	153500	169098290	5090	5090	5090	5090	0
281	20240215	153400	169098290	5090	5090	5090	5090	0
282	20240215	153300	169098290	5090	5090	5090	5090	0
283	20240215	153200	169098290	5090	5090	5090	5090	0
284	20240215	153100	169098290	5090	5090	5090	5090	0
285	20240215	153000	169098290	5090	5090	5090	5090	983
286	20240215	152900	164094820	5100	5100	5100	5100	0
287	20240215	152800	164094820	5100	5100	5100	5100	0
288	20240215	152700	164094820	5100	5100	5100	5100	0
289	20240215	152600	164094820	5100	5100	5100	5100	0
290	20240215	152500	164094820	5100	5100	5100	5100	0
291	20240215	152400	164094820	5100	5100	5100	5100	0
292	20240215	152300	164094820	5100	5100	5100	5100	0
293	20240215	152200	164094820	5100	5100	5100	5100	0
294	20240215	152100	164094820	5100	5100	5100	5100	0
295	20240215	152000	164094820	5100	5100	5100	5100	0
296	20240215	151900	164094820	5100	5090	5100	5090	41
297	20240215	151800	163886120	5100	5010	5100	5010	5000
298	20240215	151700	138579710	5030	5010	5030	5000	4913
299	20240215	151600	113996580	5040	5030	5040	5030	20
300	20240215	151500	113895940	5030	5030	5030	5030	0
301	20240215	151400	113895940	5030	5030	5030	5030	25
302	20240215	151300	113770190	5030	5030	5030	5030	25
303	20240215	151200	113644440	5030	5030	5030	5030	0
304	20240215	151100	113644440	5030	5030	5030	5030	30
305	20240215	151000	113493540	5030	5030	5030	5030	25
306	20240215	150900	113367790	5030	5030	5030	5030	0
307	20240215	150800	113367790	5030	5030	5030	5030	0
308	20240215	150700	113367790	5030	5030	5030	5030	0
309	20240215	150600	113367790	5030	5030	5030	5030	0
310	20240215	150500	113367790	5030	5030	5030	5030	0
311	20240215	150400	113367790	5030	5030	5030	5030	5
312	20240215	150300	113342640	5010	5010	5010	5010	0
313	20240215	150200	113342640	5010	5010	5010	5010	0
314	20240215	150100	113342640	5010	5030	5030	5000	5445
315	20240215	150000	86035540	5050	5050	5050	5050	0
316	20240215	145900	86035540	5050	5050	5050	5050	5
317	20240215	145800	86010290	5030	5030	5030	5030	0
318	20240215	145700	86010290	5030	5030	5030	5030	365
319	20240215	145600	84174340	5050	5050	5050	5050	5
320	20240215	145500	84149090	5030	5040	5040	5030	413
321	20240215	145400	82068690	5050	5050	5050	5050	0
322	20240215	145300	82068690	5050	5030	5050	5030	6
323	20240215	145200	82038410	5030	5050	5050	5030	510
324	20240215	145100	79472000	5050	5050	5050	5050	172
325	20240215	145000	78603400	5030	5030	5030	5030	0
326	20240215	144900	78603400	5030	5040	5040	5030	10
327	20240215	144800	78553080	5060	5060	5060	5060	0
328	20240215	144700	78553080	5060	5060	5060	5060	0
329	20240215	144600	78553080	5060	5060	5060	5060	0
330	20240215	144500	78553080	5060	5060	5060	5060	0
331	20240215	144400	78553080	5060	5060	5060	5060	0
332	20240215	144300	78553080	5060	5060	5060	5060	2
333	20240215	144200	78542960	5060	5060	5060	5060	0
334	20240215	144100	78542960	5060	5060	5060	5060	0
335	20240215	144000	78542960	5060	5060	5060	5060	0
336	20240215	143900	78542960	5060	5060	5060	5060	3
337	20240215	143800	78527780	5050	5050	5050	5050	1
338	20240215	143700	78522730	5060	5060	5060	5060	1
339	20240215	143600	78517670	5060	5060	5060	5060	0
340	20240215	143500	78517670	5060	5060	5060	5060	0
341	20240215	143400	78517670	5060	5060	5060	5060	0
342	20240215	143300	78517670	5060	5060	5060	5060	0
343	20240215	143200	78517670	5060	5050	5060	5050	152
344	20240215	143100	77750050	5060	5060	5060	5060	0
345	20240215	143000	77750050	5060	5060	5060	5060	0
346	20240215	142900	77750050	5060	5060	5060	5060	0
347	20240215	142800	77750050	5060	5060	5060	5060	0
348	20240215	142700	77750050	5060	5060	5060	5060	3
349	20240215	142600	77734870	5050	5050	5050	5050	0
350	20240215	142500	77734870	5050	5050	5050	5050	430
351	20240215	142400	75563370	5050	5050	5050	5050	0
352	20240215	142300	75563370	5050	5050	5050	5050	50
353	20240215	142200	75310870	5030	5030	5030	5030	0
354	20240215	142100	75310870	5030	5030	5030	5030	1
355	20240215	142000	75305840	5030	5030	5030	5030	0
356	20240215	141900	75305840	5030	5030	5030	5030	0
357	20240215	141800	75305840	5030	5030	5030	5030	0
358	20240215	141700	75305840	5030	5030	5030	5030	0
359	20240215	141600	75305840	5030	5030	5030	5030	0
360	20240215	141500	75305840	5030	5030	5030	5030	0
361	20240215	141400	75305840	5030	5030	5030	5030	0
362	20240215	141300	75305840	5030	5030	5050	5030	17
363	20240215	141200	75220290	5050	5050	5050	5050	0
364	20240215	141100	75220290	5050	5050	5050	5050	0
365	20240215	141000	75220290	5050	5050	5050	5050	0
366	20240215	140900	75220290	5050	5050	5050	5050	0
367	20240215	140800	75220290	5050	5050	5050	5050	0
368	20240215	140700	75220290	5050	5050	5050	5050	0
369	20240215	140600	75220290	5050	5050	5050	5050	0
370	20240215	140500	75220290	5050	5050	5050	5050	0
371	20240215	140400	75220290	5050	5050	5050	5050	3
372	20240215	140300	75205140	5020	5020	5020	5020	0
373	20240215	140200	75205140	5020	5020	5020	5020	0
374	20240215	140100	75205140	5020	5020	5020	5020	307
375	20240215	140000	73664000	5050	5050	5050	5050	25
376	20240215	135900	73537750	5020	5030	5030	5020	900
377	20240215	135800	69012750	5040	5040	5040	5040	0
378	20240215	135700	69012750	5040	5040	5040	5040	0
379	20240215	135600	69012750	5040	5040	5040	5040	100
380	20240215	135500	68508750	5050	5050	5050	5050	0
381	20240215	135400	68508750	5050	5050	5050	5050	0
382	20240215	135300	68508750	5050	5050	5050	5050	0
383	20240215	135200	68508750	5050	5050	5050	5050	198
384	20240215	135100	67508850	5050	5050	5050	5050	0
385	20240215	135000	67508850	5050	5050	5050	5050	0
386	20240215	134900	67508850	5050	5050	5050	5050	2
387	20240215	134800	67498750	5040	5040	5040	5040	0
388	20240215	134700	67498750	5040	5040	5040	5040	0
389	20240215	134600	67498750	5040	5040	5040	5040	0
390	20240215	134500	67498750	5040	5040	5040	5040	100
391	20240215	134400	66994750	5040	5040	5040	5040	82
392	20240215	134300	66581470	5030	5030	5030	5030	70
393	20240215	134200	66229370	5040	5040	5040	5040	0
394	20240215	134100	66229370	5040	5040	5040	5040	0
395	20240215	134000	66229370	5040	5040	5040	5040	3
396	20240215	133900	66214250	5040	5040	5040	5040	0
397	20240215	133800	66214250	5040	5040	5040	5040	0
398	20240215	133700	66214250	5040	5040	5040	5040	1
399	20240215	133600	66209210	5040	5040	5040	5040	0
400	20240215	133500	66209210	5040	5040	5040	5040	0
401	20240215	133400	66209210	5040	5040	5040	5040	2
402	20240215	133300	66199130	5040	5040	5040	5040	0
403	20240215	133200	66199130	5040	5040	5040	5040	0
404	20240215	133100	66199130	5040	5040	5040	5040	3
405	20240215	133000	66184010	5030	5030	5030	5030	6
406	20240215	132900	66153830	5040	5040	5040	5040	3
407	20240215	132800	66138710	5040	5040	5040	5040	0
408	20240215	132700	66138710	5040	5020	5040	5020	201
409	20240215	132600	65129670	5040	5040	5040	5040	2
410	20240215	132500	65119590	5020	5020	5020	5020	0
411	20240215	132400	65119590	5020	5020	5020	5020	0
412	20240215	132300	65119590	5020	5020	5020	5020	1
413	20240215	132200	65114570	5040	5040	5040	5040	0
414	20240215	132100	65114570	5040	5040	5040	5040	0
415	20240215	132000	65114570	5040	5040	5040	5040	201
416	20240215	131900	64101530	5040	5040	5040	5040	23
417	20240215	131800	63985610	5040	5040	5040	5040	0
418	20240215	131700	63985610	5040	5040	5040	5040	1
419	20240215	131600	63980570	5040	5040	5040	5040	2
420	20240215	131500	63970490	5040	5040	5040	5040	0
421	20240215	131400	63970490	5040	5040	5040	5040	1
422	20240215	131300	63965450	5030	5030	5030	5030	0
423	20240215	131200	63965450	5030	5030	5030	5030	4
424	20240215	131100	63945330	5040	5040	5040	5040	0
425	20240215	131000	63945330	5040	5040	5040	5040	100
426	20240215	130900	63441330	5040	5040	5040	5040	1
427	20240215	130800	63436290	5030	5030	5030	5030	10
428	20240215	130700	63385990	5040	5040	5040	5040	0
429	20240215	130600	63385990	5040	5040	5040	5040	0
430	20240215	130500	63385990	5040	5040	5040	5040	1
431	20240215	130400	63380950	5030	5040	5040	5030	949
432	20240215	130300	58607470	5060	5060	5060	5060	0
433	20240215	130200	58607470	5060	5060	5060	5060	0
434	20240215	130100	58607470	5060	5060	5060	5060	0
435	20240215	130000	58607470	5060	5060	5060	5060	0
436	20240215	125900	58607470	5060	5060	5060	5060	1
437	20240215	125800	58602410	5030	5040	5040	5030	400
438	20240215	125700	56589370	5050	5050	5050	5050	0
439	20240215	125600	56589370	5050	5050	5050	5050	3
440	20240215	125500	56574220	5060	5060	5060	5060	1
441	20240215	125400	56569160	5040	5040	5040	5040	0
442	20240215	125300	56569160	5040	5040	5040	5040	0
443	20240215	125200	56569160	5040	5040	5040	5040	0
444	20240215	125100	56569160	5040	5040	5040	5040	0
445	20240215	125000	56569160	5040	5040	5040	5040	0
446	20240215	124900	56569160	5040	5040	5040	5040	0
447	20240215	124800	56569160	5040	5040	5040	5040	0
448	20240215	124700	56569160	5040	5040	5040	5040	0
449	20240215	124600	56569160	5040	5040	5040	5040	5
450	20240215	124500	56543960	5040	5040	5040	5040	0
451	20240215	124400	56543960	5040	5040	5040	5040	0
452	20240215	124300	56543960	5040	5040	5040	5040	20
453	20240215	124200	56443160	5070	5070	5070	5070	39
454	20240215	124100	56245430	5070	5070	5070	5070	0
455	20240215	124000	56245430	5070	5070	5070	5070	0
456	20240215	123900	56245430	5070	5070	5070	5070	0
457	20240215	123800	56245430	5070	5070	5070	5070	0
458	20240215	123700	56245430	5070	5070	5070	5070	0
459	20240215	123600	56245430	5070	5070	5070	5070	0
460	20240215	123500	56245430	5070	5070	5070	5070	0
461	20240215	123400	56245430	5070	5070	5070	5070	0
462	20240215	123300	56245430	5070	5070	5070	5070	0
463	20240215	123200	56245430	5070	5070	5070	5070	0
464	20240215	123100	56245430	5070	5070	5070	5070	5
465	20240215	123000	56220080	5040	5050	5050	5040	1050
466	20240215	122900	50928020	5070	5070	5070	5070	0
467	20240215	122800	50928020	5070	5070	5070	5070	5
468	20240215	122700	50902670	5050	5050	5050	5050	0
469	20240215	122600	50902670	5050	5050	5050	5050	500
470	20240215	122500	48377670	5070	5070	5070	5070	0
471	20240215	122400	48377670	5070	5070	5070	5070	19
472	20240215	122300	48281340	5070	5070	5070	5070	0
473	20240215	122200	48281340	5070	5070	5070	5070	0
474	20240215	122100	48281340	5070	5070	5070	5070	0
475	20240215	122000	48281340	5070	5070	5070	5070	0
476	20240215	121900	48281340	5070	5070	5070	5070	0
477	20240215	121800	48281340	5070	5070	5070	5070	0
478	20240215	121700	48281340	5070	5070	5070	5070	0
479	20240215	121600	48281340	5070	5070	5070	5070	0
480	20240215	121500	48281340	5070	5070	5070	5070	20
481	20240215	121400	48179940	5070	5070	5070	5070	0
482	20240215	121300	48179940	5070	5070	5070	5070	0
483	20240215	121200	48179940	5070	5070	5070	5070	0
484	20240215	121100	48179940	5070	5070	5070	5070	0
485	20240215	121000	48179940	5070	5060	5070	5060	5
486	20240215	120900	48154610	5060	5060	5060	5060	0
487	20240215	120800	48154610	5060	5060	5060	5060	0
488	20240215	120700	48154610	5060	5060	5060	5060	13
489	20240215	120600	48088830	5070	5070	5070	5070	1
490	20240215	120500	48083760	5070	5060	5070	5060	8
491	20240215	120400	48043270	5070	5070	5070	5070	0
492	20240215	120300	48043270	5070	5070	5070	5070	0
493	20240215	120200	48043270	5070	5060	5070	5060	19
494	20240215	120100	47947120	5070	5060	5070	5060	8
495	20240215	120000	47906630	5060	5060	5060	5060	2
496	20240215	115900	47896510	5070	5070	5070	5070	0
497	20240215	115800	47896510	5070	5070	5070	5070	0
498	20240215	115700	47896510	5070	5070	5070	5070	0
499	20240215	115600	47896510	5070	5070	5070	5070	0
500	20240215	115500	47896510	5070	5070	5070	5070	0
501	20240215	115400	47896510	5070	5050	5070	5050	90
502	20240215	115300	47441830	5050	5050	5050	5050	0
503	20240215	115200	47441830	5050	5050	5050	5050	0
504	20240215	115100	47441830	5050	5050	5050	5050	0
505	20240215	115000	47441830	5050	5050	5050	5050	0
506	20240215	114900	47441830	5050	5050	5050	5050	0
507	20240215	114800	47441830	5050	5050	5050	5050	0
508	20240215	114700	47441830	5050	5050	5050	5050	120
509	20240215	114600	46835830	5050	5050	5050	5050	0
510	20240215	114500	46835830	5050	5050	5050	5050	0
511	20240215	114400	46835830	5050	5050	5050	5050	0
512	20240215	114300	46835830	5050	5050	5050	5050	0
513	20240215	114200	46835830	5050	5050	5050	5050	0
514	20240215	114100	46835830	5050	5050	5050	5050	0
515	20240215	114000	46835830	5050	5050	5050	5050	0
516	20240215	113900	46835830	5050	5050	5050	5050	0
517	20240215	113800	46835830	5050	5050	5050	5050	0
518	20240215	113700	46835830	5050	5050	5050	5050	0
519	20240215	113600	46835830	5050	5050	5050	5050	0
520	20240215	113500	46835830	5050	5050	5050	5050	0
521	20240215	113400	46835830	5050	5050	5050	5050	0
522	20240215	113300	46835830	5050	5050	5050	5050	0
523	20240215	113200	46835830	5050	5050	5050	5050	0
524	20240215	113100	46835830	5050	5050	5050	5050	0
525	20240215	113000	46835830	5050	5050	5050	5050	0
526	20240215	112900	46835830	5050	5050	5050	5050	0
527	20240215	112800	46835830	5050	5030	5050	5030	61
528	20240215	112700	46528980	5050	5050	5050	5050	0
529	20240215	112600	46528980	5050	5050	5050	5050	0
530	20240215	112500	46528980	5050	5050	5050	5050	1
531	20240215	112400	46523930	5030	5030	5030	5030	724
532	20240215	112300	42882210	5050	5050	5050	5050	0
533	20240215	112200	42882210	5050	5050	5050	5050	0
534	20240215	112100	42882210	5050	5050	5050	5050	0
535	20240215	112000	42882210	5050	5050	5050	5050	0
536	20240215	111900	42882210	5050	5050	5050	5050	0
537	20240215	111800	42882210	5050	5050	5050	5050	0
538	20240215	111700	42882210	5050	5050	5050	5050	29
539	20240215	111600	42735760	5060	5060	5060	5060	1
540	20240215	111500	42730700	5040	5040	5040	5040	0
541	20240215	111400	42730700	5040	5050	5050	5040	281
542	20240215	111300	41314060	5060	5060	5060	5060	10
543	20240215	111200	41263460	5060	5060	5060	5060	0
544	20240215	111100	41263460	5060	5060	5060	5060	0
545	20240215	111000	41263460	5060	5060	5060	5060	40
546	20240215	110900	41061060	5060	5060	5060	5060	2
547	20240215	110800	41050940	5040	5040	5040	5040	0
548	20240215	110700	41050940	5040	5040	5040	5040	0
549	20240215	110600	41050940	5040	5040	5040	5040	103
550	20240215	110500	40531820	5060	5060	5060	5060	1
551	20240215	110400	40526760	5040	5040	5040	5040	16
552	20240215	110300	40446120	5040	5040	5040	5040	0
553	20240215	110200	40446120	5040	5040	5040	5040	284
554	20240215	110100	39014760	5050	5050	5050	5050	2
555	20240215	110000	39004660	5060	5060	5060	5060	1
556	20240215	105900	38999600	5050	5050	5050	5050	1
557	20240215	105800	38994550	5050	5050	5050	5050	1
558	20240215	105700	38989500	5040	5040	5040	5040	0
559	20240215	105600	38989500	5040	5040	5040	5040	15
560	20240215	105500	38913900	5050	5050	5050	5050	0
561	20240215	105400	38913900	5050	5050	5050	5050	704
562	20240215	105300	35358700	5050	5050	5050	5050	116
563	20240215	105200	34772900	5050	5050	5050	5050	0
564	20240215	105100	34772900	5050	5050	5050	5050	20
565	20240215	105000	34671900	5050	5050	5050	5050	0
566	20240215	104900	34671900	5050	5050	5050	5050	0
567	20240215	104800	34671900	5050	5050	5050	5050	1
568	20240215	104700	34666850	5050	5050	5050	5050	0
569	20240215	104600	34666850	5050	5050	5050	5050	1
570	20240215	104500	34661800	5050	5050	5050	5050	0
571	20240215	104400	34661800	5050	5050	5050	5050	0
572	20240215	104300	34661800	5050	5050	5050	5050	1
573	20240215	104200	34656750	5050	5050	5050	5050	50
574	20240215	104100	34404250	5050	5050	5050	5050	100
575	20240215	104000	33899250	5070	5070	5070	5070	0
576	20240215	103900	33899250	5070	5070	5070	5070	1
577	20240215	103800	33894180	5050	5050	5050	5050	39
578	20240215	103700	33697230	5050	5040	5050	5040	415
579	20240215	103600	31605610	5040	5040	5040	5040	0
580	20240215	103500	31605610	5040	5040	5040	5040	0
581	20240215	103400	31605610	5040	5040	5040	5040	0
582	20240215	103300	31605610	5040	5040	5040	5040	765
583	20240215	103200	27750010	5050	5050	5050	5050	128
584	20240215	103100	27103610	5070	5070	5070	5070	0
585	20240215	103000	27103610	5070	5070	5070	5070	31
586	20240215	102900	26946440	5060	5060	5060	5060	150
587	20240215	102800	26187440	5080	5060	5080	5060	46
588	20240215	102700	25954660	5060	5060	5060	5060	105
589	20240215	102600	25423360	5080	5070	5080	5070	101
590	20240215	102500	24911280	5070	5070	5070	5070	100
591	20240215	102400	24404280	5070	5070	5070	5070	0
592	20240215	102300	24404280	5070	5070	5070	5070	0
593	20240215	102200	24404280	5070	5070	5070	5070	0
594	20240215	102100	24404280	5070	5070	5070	5070	20
595	20240215	102000	24302880	5070	5070	5070	5070	0
596	20240215	101900	24302880	5070	5070	5070	5070	0
597	20240215	101800	24302880	5070	5070	5070	5070	0
598	20240215	101700	24302880	5070	5070	5070	5070	0
599	20240215	101600	24302880	5070	5070	5070	5070	60
600	20240215	101500	23998680	5090	5090	5090	5090	0
601	20240215	101400	23998680	5090	5090	5090	5090	0
602	20240215	101300	23998680	5090	5090	5090	5090	0
603	20240215	101200	23998680	5090	5090	5090	5090	1
604	20240215	101100	23993590	5100	5100	5100	5100	0
605	20240215	101000	23993590	5100	5090	5100	5090	375
606	20240215	100900	22082080	5090	5090	5090	5090	1
607	20240215	100800	22076990	5090	5090	5090	5090	0
608	20240215	100700	22076990	5090	5070	5090	5070	203
609	20240215	100600	21045760	5080	5080	5080	5080	0
610	20240215	100500	21045760	5080	5080	5080	5080	0
611	20240215	100400	21045760	5080	5080	5080	5080	1
612	20240215	100300	21040680	5070	5070	5080	5070	7
613	20240215	100200	21005170	5070	5070	5070	5070	3
614	20240215	100100	20989960	5090	5090	5090	5090	0
615	20240215	100000	20989960	5090	5090	5090	5090	0
616	20240215	095900	20989960	5090	5090	5090	5090	0
617	20240215	095800	20989960	5090	5090	5090	5090	0
618	20240215	095700	20989960	5090	5090	5090	5090	0
619	20240215	095600	20989960	5090	5090	5090	5090	0
620	20240215	095500	20989960	5090	5090	5090	5090	0
621	20240215	095400	20989960	5090	5090	5090	5090	0
622	20240215	095300	20989960	5090	5090	5090	5090	0
623	20240215	095200	20989960	5090	5090	5090	5090	0
624	20240215	095100	20989960	5090	5090	5090	5090	0
625	20240215	095000	20989960	5090	5090	5090	5090	0
626	20240215	094900	20989960	5090	5090	5090	5090	0
627	20240215	094800	20989960	5090	5090	5090	5090	8
628	20240215	094700	20949240	5090	5090	5090	5090	0
629	20240215	094600	20949240	5090	5090	5090	5090	0
630	20240215	094500	20949240	5090	5090	5090	5090	0
631	20240215	094400	20949240	5090	5090	5090	5090	0
632	20240215	094300	20949240	5090	5090	5090	5090	0
633	20240215	094200	20949240	5090	5090	5090	5090	0
634	20240215	094100	20949240	5090	5090	5090	5090	0
635	20240215	094000	20949240	5090	5090	5090	5090	0
636	20240215	093900	20949240	5090	5080	5090	5040	1929
637	20240215	093800	11208030	5100	5100	5100	5100	0
638	20240215	093700	11208030	5100	5100	5100	5100	0
639	20240215	093600	11208030	5100	5100	5100	5100	1
640	20240215	093500	11202930	5100	5100	5100	5100	3
641	20240215	093400	11187630	5100	5100	5100	5100	0
642	20240215	093300	11187630	5100	5100	5100	5100	1
643	20240215	093200	11182530	5090	5090	5090	5090	0
644	20240215	093100	11182530	5090	5090	5090	5090	1
645	20240215	093000	11177440	5080	5080	5080	5080	0
646	20240215	092900	11177440	5080	5090	5090	5080	209
647	20240215	092800	10115620	5100	5100	5100	5100	0
648	20240215	092700	10115620	5100	5100	5100	5100	0
649	20240215	092600	10115620	5100	5100	5100	5100	0
650	20240215	092500	10115620	5100	5100	5100	5100	70
651	20240215	092400	9758620	5100	5100	5100	5100	3
652	20240215	092300	9743320	5100	5100	5100	5100	0
653	20240215	092200	9743320	5100	5100	5100	5100	1
654	20240215	092100	9738220	5080	5080	5080	5080	10
655	20240215	092000	9687420	5100	5100	5100	5100	0
656	20240215	091900	9687420	5100	5100	5100	5100	0
657	20240215	091800	9687420	5100	5100	5100	5100	0
658	20240215	091700	9687420	5100	5100	5100	5100	0
659	20240215	091600	9687420	5100	5100	5100	5100	0
660	20240215	091500	9687420	5100	5100	5100	5100	674
661	20240215	091400	6250020	5080	5080	5080	5080	0
662	20240215	091300	6250020	5080	5080	5080	5080	100
663	20240215	091200	5742020	5100	5100	5100	5100	0
664	20240215	091100	5742020	5100	5100	5100	5100	0
665	20240215	091000	5742020	5100	5100	5100	5100	0
666	20240215	090900	5742020	5100	5100	5100	5100	1068
667	20240215	090800	295220	5090	5090	5090	5090	0
668	20240215	090700	295220	5090	5090	5090	5090	0
669	20240215	090600	295220	5090	5090	5090	5090	0
670	20240215	090500	295220	5090	5090	5090	5090	0
671	20240215	090400	295220	5090	5090	5090	5090	0
672	20240215	090300	295220	5090	5090	5090	5090	0
673	20240215	090200	295220	5090	5090	5090	5090	50
674	20240215	090100	40720	5090	5090	5090	5090	0
675	20240215	090000	40720	5090	5090	5090	5090	8