KissMeData/109740/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200800	100760370	4995	4995	4995	4995	30
3	20240215	200700	100760370	4995	4995	4995	4995	0
4	20240215	200600	100760370	4995	4995	4995	4995	0
5	20240215	200500	100760370	4995	4995	4995	4995	0
6	20240215	200400	100760370	4995	4995	4995	4995	0
7	20240215	200300	100760370	4995	4995	4995	4995	0
8	20240215	200200	100760370	4995	4995	4995	4995	0
9	20240215	200100	100760370	4995	4995	4995	4995	0
10	20240215	200000	100760370	4995	4995	4995	4995	0
11	20240215	195900	100760370	4995	4995	4995	4995	0
12	20240215	195800	100760370	4995	4995	4995	4995	0
13	20240215	195700	100760370	4995	4995	4995	4995	0
14	20240215	195600	100760370	4995	4995	4995	4995	0
15	20240215	195500	100760370	4995	4995	4995	4995	0
16	20240215	195400	100760370	4995	4995	4995	4995	0
17	20240215	195300	100760370	4995	4995	4995	4995	0
18	20240215	195200	100760370	4995	4995	4995	4995	0
19	20240215	195100	100760370	4995	4995	4995	4995	0
20	20240215	195000	100760370	4995	4995	4995	4995	0
21	20240215	194900	100760370	4995	4995	4995	4995	0
22	20240215	194800	100760370	4995	4995	4995	4995	0
23	20240215	194700	100760370	4995	4995	4995	4995	0
24	20240215	194600	100760370	4995	4995	4995	4995	0
25	20240215	194500	100760370	4995	4995	4995	4995	0
26	20240215	194400	100760370	4995	4995	4995	4995	0
27	20240215	194300	100760370	4995	4995	4995	4995	0
28	20240215	194200	100760370	4995	4995	4995	4995	0
29	20240215	194100	100760370	4995	4995	4995	4995	0
30	20240215	194000	100760370	4995	4995	4995	4995	0
31	20240215	193900	100760370	4995	4995	4995	4995	0
32	20240215	193800	100760370	4995	4995	4995	4995	30
33	20240215	193700	100760370	4995	4995	4995	4995	0
34	20240215	193600	100760370	4995	4995	4995	4995	0
35	20240215	193500	100760370	4995	4995	4995	4995	0
36	20240215	193400	100760370	4995	4995	4995	4995	0
37	20240215	193300	100760370	4995	4995	4995	4995	0
38	20240215	193200	100760370	4995	4995	4995	4995	0
39	20240215	193100	100760370	4995	4995	4995	4995	0
40	20240215	193000	100760370	4995	4995	4995	4995	0
41	20240215	192900	100760370	4995	4995	4995	4995	0
42	20240215	192800	100760370	4995	4995	4995	4995	0
43	20240215	192700	100760370	4995	4995	4995	4995	0
44	20240215	192600	100760370	4995	4995	4995	4995	0
45	20240215	192500	100760370	4995	4995	4995	4995	0
46	20240215	192400	100760370	4995	4995	4995	4995	0
47	20240215	192300	100760370	4995	4995	4995	4995	0
48	20240215	192200	100760370	4995	4995	4995	4995	0
49	20240215	192100	100760370	4995	4995	4995	4995	0
50	20240215	192000	100760370	4995	4995	4995	4995	0
51	20240215	191900	100760370	4995	4995	4995	4995	0
52	20240215	191800	100760370	4995	4995	4995	4995	0
53	20240215	191700	100760370	4995	4995	4995	4995	0
54	20240215	191600	100760370	4995	4995	4995	4995	0
55	20240215	191500	100760370	4995	4995	4995	4995	0
56	20240215	191400	100760370	4995	4995	4995	4995	0
57	20240215	191300	100760370	4995	4995	4995	4995	0
58	20240215	191200	100760370	4995	4995	4995	4995	0
59	20240215	191100	100760370	4995	4995	4995	4995	0
60	20240215	191000	100760370	4995	4995	4995	4995	0
61	20240215	190900	100760370	4995	4995	4995	4995	0
62	20240215	190800	100760370	4995	4995	4995	4995	30
63	20240215	190700	100760370	4995	4995	4995	4995	0
64	20240215	190600	100760370	4995	4995	4995	4995	0
65	20240215	190500	100760370	4995	4995	4995	4995	0
66	20240215	190400	100760370	4995	4995	4995	4995	0
67	20240215	190300	100760370	4995	4995	4995	4995	0
68	20240215	190200	100760370	4995	4995	4995	4995	0
69	20240215	190100	100760370	4995	4995	4995	4995	0
70	20240215	190000	100760370	4995	4995	4995	4995	0
71	20240215	185900	100760370	4995	4995	4995	4995	0
72	20240215	185800	100760370	4995	4995	4995	4995	0
73	20240215	185700	100760370	4995	4995	4995	4995	0
74	20240215	185600	100760370	4995	4995	4995	4995	0
75	20240215	185500	100760370	4995	4995	4995	4995	0
76	20240215	185400	100760370	4995	4995	4995	4995	0
77	20240215	185300	100760370	4995	4995	4995	4995	0
78	20240215	185200	100760370	4995	4995	4995	4995	0
79	20240215	185100	100760370	4995	4995	4995	4995	0
80	20240215	185000	100760370	4995	4995	4995	4995	0
81	20240215	184900	100760370	4995	4995	4995	4995	0
82	20240215	184800	100760370	4995	4995	4995	4995	0
83	20240215	184700	100760370	4995	4995	4995	4995	0
84	20240215	184600	100760370	4995	4995	4995	4995	0
85	20240215	184500	100760370	4995	4995	4995	4995	0
86	20240215	184400	100760370	4995	4995	4995	4995	0
87	20240215	184300	100760370	4995	4995	4995	4995	0
88	20240215	184200	100760370	4995	4995	4995	4995	0
89	20240215	184100	100760370	4995	4995	4995	4995	0
90	20240215	184000	100760370	4995	4995	4995	4995	0
91	20240215	183900	100760370	4995	4995	4995	4995	0
92	20240215	183800	100760370	4995	4995	4995	4995	30
93	20240215	183700	100760370	4995	4995	4995	4995	0
94	20240215	183600	100760370	4995	4995	4995	4995	0
95	20240215	183500	100760370	4995	4995	4995	4995	0
96	20240215	183400	100760370	4995	4995	4995	4995	0
97	20240215	183300	100760370	4995	4995	4995	4995	0
98	20240215	183200	100760370	4995	4995	4995	4995	0
99	20240215	183100	100760370	4995	4995	4995	4995	0
100	20240215	183000	100760370	4995	4995	4995	4995	0
101	20240215	182900	100760370	4995	4995	4995	4995	0
102	20240215	182800	100760370	4995	4995	4995	4995	0
103	20240215	182700	100760370	4995	4995	4995	4995	0
104	20240215	182600	100760370	4995	4995	4995	4995	0
105	20240215	182500	100760370	4995	4995	4995	4995	0
106	20240215	182400	100760370	4995	4995	4995	4995	0
107	20240215	182300	100760370	4995	4995	4995	4995	0
108	20240215	182200	100760370	4995	4995	4995	4995	0
109	20240215	182100	100760370	4995	4995	4995	4995	0
110	20240215	182000	100760370	4995	4995	4995	4995	0
111	20240215	181900	100760370	4995	4995	4995	4995	0
112	20240215	181800	100760370	4995	4995	4995	4995	0
113	20240215	181700	100760370	4995	4995	4995	4995	0
114	20240215	181600	100760370	4995	4995	4995	4995	0
115	20240215	181500	100760370	4995	4995	4995	4995	0
116	20240215	181400	100760370	4995	4995	4995	4995	0
117	20240215	181300	100760370	4995	4995	4995	4995	0
118	20240215	181200	100760370	4995	4995	4995	4995	0
119	20240215	181100	100760370	4995	4995	4995	4995	0
120	20240215	181000	100760370	4995	4995	4995	4995	0
121	20240215	180900	100760370	4995	4995	4995	4995	0
122	20240215	180800	100760370	4995	4995	4995	4995	30
123	20240215	180700	100760370	4995	4995	4995	4995	0
124	20240215	180600	100760370	4995	4995	4995	4995	0
125	20240215	180500	100760370	4995	4995	4995	4995	0
126	20240215	180400	100760370	4995	4995	4995	4995	0
127	20240215	180300	100760370	4995	4995	4995	4995	0
128	20240215	180200	100760370	4995	4995	4995	4995	0
129	20240215	180100	100760370	4995	4995	4995	4995	0
130	20240215	180000	100760370	4995	4995	4995	4995	0
131	20240215	175900	100760370	4995	4995	4995	4995	0
132	20240215	175800	100760370	4995	4995	4995	4995	0
133	20240215	175700	100760370	4995	4995	4995	4995	0
134	20240215	175600	100760370	4995	4995	4995	4995	0
135	20240215	175500	100760370	4995	4995	4995	4995	0
136	20240215	175400	100760370	4995	4995	4995	4995	0
137	20240215	175300	100760370	4995	4995	4995	4995	0
138	20240215	175200	100760370	4995	4995	4995	4995	0
139	20240215	175100	100760370	4995	4995	4995	4995	0
140	20240215	175000	100760370	4995	4995	4995	4995	0
141	20240215	174900	100760370	4995	4995	4995	4995	0
142	20240215	174800	100760370	4995	4995	4995	4995	0
143	20240215	174700	100760370	4995	4995	4995	4995	0
144	20240215	174600	100760370	4995	4995	4995	4995	0
145	20240215	174500	100760370	4995	4995	4995	4995	0
146	20240215	174400	100760370	4995	4995	4995	4995	0
147	20240215	174300	100760370	4995	4995	4995	4995	0
148	20240215	174200	100760370	4995	4995	4995	4995	0
149	20240215	174100	100760370	4995	4995	4995	4995	0
150	20240215	174000	100760370	4995	4995	4995	4995	0
151	20240215	173900	100760370	4995	4995	4995	4995	0
152	20240215	173800	100760370	4995	4995	4995	4995	30
153	20240215	173700	100760370	4995	4995	4995	4995	0
154	20240215	173600	100760370	4995	4995	4995	4995	0
155	20240215	173500	100760370	4995	4995	4995	4995	0
156	20240215	173400	100760370	4995	4995	4995	4995	0
157	20240215	173300	100760370	4995	4995	4995	4995	0
158	20240215	173200	100760370	4995	4995	4995	4995	0
159	20240215	173100	100760370	4995	4995	4995	4995	0
160	20240215	173000	100760370	4995	4995	4995	4995	0
161	20240215	172900	100760370	4995	4995	4995	4995	0
162	20240215	172800	100760370	4995	4995	4995	4995	0
163	20240215	172700	100760370	4995	4995	4995	4995	0
164	20240215	172600	100760370	4995	4995	4995	4995	0
165	20240215	172500	100760370	4995	4995	4995	4995	0
166	20240215	172400	100760370	4995	4995	4995	4995	0
167	20240215	172300	100760370	4995	4995	4995	4995	0
168	20240215	172200	100760370	4995	4995	4995	4995	0
169	20240215	172100	100760370	4995	4995	4995	4995	0
170	20240215	172000	100760370	4995	4995	4995	4995	0
171	20240215	171900	100760370	4995	4995	4995	4995	0
172	20240215	171800	100760370	4995	4995	4995	4995	0
173	20240215	171700	100760370	4995	4995	4995	4995	0
174	20240215	171600	100760370	4995	4995	4995	4995	0
175	20240215	171500	100760370	4995	4995	4995	4995	0
176	20240215	171400	100760370	4995	4995	4995	4995	0
177	20240215	171300	100760370	4995	4995	4995	4995	0
178	20240215	171200	100760370	4995	4995	4995	4995	0
179	20240215	171100	100760370	4995	4995	4995	4995	0
180	20240215	171000	100760370	4995	4995	4995	4995	0
181	20240215	170900	100760370	4995	4995	4995	4995	0
182	20240215	170800	100760370	4995	4995	4995	4995	30
183	20240215	170700	100760370	4995	4995	4995	4995	0
184	20240215	170600	100760370	4995	4995	4995	4995	0
185	20240215	170500	100760370	4995	4995	4995	4995	0
186	20240215	170400	100760370	4995	4995	4995	4995	0
187	20240215	170300	100760370	4995	4995	4995	4995	0
188	20240215	170200	100760370	4995	4995	4995	4995	0
189	20240215	170100	100760370	4995	4995	4995	4995	0
190	20240215	170000	100760370	4995	4995	4995	4995	0
191	20240215	165900	100760370	4995	4995	4995	4995	0
192	20240215	165800	100760370	4995	4995	4995	4995	0
193	20240215	165700	100760370	4995	4995	4995	4995	0
194	20240215	165600	100760370	4995	4995	4995	4995	0
195	20240215	165500	100760370	4995	4995	4995	4995	0
196	20240215	165400	100760370	4995	4995	4995	4995	0
197	20240215	165300	100760370	4995	4995	4995	4995	0
198	20240215	165200	100760370	4995	4995	4995	4995	0
199	20240215	165100	100760370	4995	4995	4995	4995	0
200	20240215	165000	100760370	4995	4995	4995	4995	0
201	20240215	164900	100760370	4995	4995	4995	4995	0
202	20240215	164800	100760370	4995	4995	4995	4995	0
203	20240215	164700	100760370	4995	4995	4995	4995	0
204	20240215	164600	100760370	4995	4995	4995	4995	0
205	20240215	164500	100760370	4995	4995	4995	4995	0
206	20240215	164400	100760370	4995	4995	4995	4995	0
207	20240215	164300	100760370	4995	4995	4995	4995	0
208	20240215	164200	100760370	4995	4995	4995	4995	0
209	20240215	164100	100760370	4995	4995	4995	4995	0
210	20240215	164000	100760370	4995	4995	4995	4995	0
211	20240215	163900	100760370	4995	4995	4995	4995	0
212	20240215	163800	100760370	4995	4995	4995	4995	30
213	20240215	163700	100760370	4995	4995	4995	4995	0
214	20240215	163600	100760370	4995	4995	4995	4995	0
215	20240215	163500	100760370	4995	4995	4995	4995	0
216	20240215	163400	100760370	4995	4995	4995	4995	0
217	20240215	163300	100760370	4995	4995	4995	4995	0
218	20240215	163200	100760370	4995	4995	4995	4995	0
219	20240215	163100	100760370	4995	4995	4995	4995	0
220	20240215	163000	100760370	4995	4995	4995	4995	0
221	20240215	162900	100760370	4995	4995	4995	4995	0
222	20240215	162800	100760370	4995	4995	4995	4995	0
223	20240215	162700	100760370	4995	4995	4995	4995	0
224	20240215	162600	100760370	4995	4995	4995	4995	0
225	20240215	162500	100760370	4995	4995	4995	4995	0
226	20240215	162400	100760370	4995	4995	4995	4995	0
227	20240215	162300	100760370	4995	4995	4995	4995	0
228	20240215	162200	100760370	4995	4995	4995	4995	0
229	20240215	162100	100760370	4995	4995	4995	4995	0
230	20240215	162000	100760370	4995	4995	4995	4995	0
231	20240215	161900	100760370	4995	4995	4995	4995	0
232	20240215	161800	100760370	4995	4995	4995	4995	0
233	20240215	161700	100760370	4995	4995	4995	4995	0
234	20240215	161600	100760370	4995	4995	4995	4995	0
235	20240215	161500	100760370	4995	4995	4995	4995	0
236	20240215	161400	100760370	4995	4995	4995	4995	0
237	20240215	161300	100760370	4995	4995	4995	4995	0
238	20240215	161200	100760370	4995	4995	4995	4995	0
239	20240215	161100	100760370	4995	4995	4995	4995	0
240	20240215	161000	100760370	4995	4995	4995	4995	0
241	20240215	160900	100760370	4995	4995	4995	4995	0
242	20240215	160800	100760370	4995	4995	4995	4995	30
243	20240215	160700	100760370	4995	4995	4995	4995	0
244	20240215	160600	100760370	4995	4995	4995	4995	0
245	20240215	160500	100760370	4995	4995	4995	4995	0
246	20240215	160400	100760370	4995	4995	4995	4995	0
247	20240215	160300	100760370	4995	4995	4995	4995	0
248	20240215	160200	100760370	4995	4995	4995	4995	0
249	20240215	160100	100760370	4995	4995	4995	4995	0
250	20240215	160000	100760370	4995	4995	4995	4995	0
251	20240215	155900	100760370	4995	4995	4995	4995	0
252	20240215	155800	100760370	4995	4995	4995	4995	0
253	20240215	155700	100760370	4995	4995	4995	4995	0
254	20240215	155600	100760370	4995	4995	4995	4995	0
255	20240215	155500	100760370	4995	4995	4995	4995	0
256	20240215	155400	100760370	4995	4995	4995	4995	0
257	20240215	155300	100760370	4995	4995	4995	4995	0
258	20240215	155200	100760370	4995	4995	4995	4995	0
259	20240215	155100	100760370	4995	4995	4995	4995	0
260	20240215	155000	100760370	4995	4995	4995	4995	0
261	20240215	154900	100760370	4995	4995	4995	4995	0
262	20240215	154800	100760370	4995	4995	4995	4995	0
263	20240215	154700	100760370	4995	4995	4995	4995	0
264	20240215	154600	100760370	4995	4995	4995	4995	0
265	20240215	154500	100760370	4995	4995	4995	4995	0
266	20240215	154400	100760370	4995	4995	4995	4995	0
267	20240215	154300	100760370	4995	4995	4995	4995	0
268	20240215	154200	100760370	4995	4995	4995	4995	0
269	20240215	154100	100760370	4995	4995	4995	4995	0
270	20240215	154000	100760370	4995	4995	4995	4995	0
271	20240215	153900	100760370	4995	4995	4995	4995	0
272	20240215	153800	100760370	4995	4995	4995	4995	30
273	20240215	153700	100760370	4995	4995	4995	4995	0
274	20240215	153600	100760370	4995	4995	4995	4995	0
275	20240215	153500	100760370	4995	4995	4995	4995	0
276	20240215	153400	100760370	4995	4995	4995	4995	0
277	20240215	153300	100760370	4995	4995	4995	4995	0
278	20240215	153200	100760370	4995	4995	4995	4995	0
279	20240215	153100	100760370	4995	4995	4995	4995	0
280	20240215	153000	100760370	4995	4995	4995	4995	30
281	20240215	152900	100610520	4990	4990	4990	4990	0
282	20240215	152800	100610520	4990	4990	4990	4990	0
283	20240215	152700	100610520	4990	4990	4990	4990	0
284	20240215	152600	100610520	4990	4990	4990	4990	0
285	20240215	152500	100610520	4990	4990	4990	4990	0
286	20240215	152400	100610520	4990	4990	4990	4990	0
287	20240215	152300	100610520	4990	4990	4990	4990	0
288	20240215	152200	100610520	4990	4990	4990	4990	0
289	20240215	152100	100610520	4990	4990	4990	4990	0
290	20240215	152000	100610520	4990	4990	4990	4990	0
291	20240215	151900	100610520	4990	4990	4990	4990	101
292	20240215	151800	100106530	4990	4990	4990	4990	2
293	20240215	151700	100096550	4995	4995	4995	4995	0
294	20240215	151600	100096550	4995	4995	4995	4995	0
295	20240215	151500	100096550	4995	4975	4995	4960	2001
296	20240215	151400	90161655	4995	4995	4995	4995	0
297	20240215	151300	90161655	4995	4995	4995	4995	0
298	20240215	151200	90161655	4995	4980	4995	4970	954
299	20240215	151100	85418180	4995	4995	4995	4995	859
300	20240215	151000	81127475	4995	4985	4995	4980	43
301	20240215	150900	80913120	4985	4985	4985	4985	4
302	20240215	150800	80893180	4995	4995	4995	4995	20
303	20240215	150700	80793280	4995	4995	4995	4995	0
304	20240215	150600	80793280	4995	4995	4995	4995	0
305	20240215	150500	80793280	4995	4995	4995	4995	0
306	20240215	150400	80793280	4995	4995	4995	4995	0
307	20240215	150300	80793280	4995	4995	4995	4995	0
308	20240215	150200	80793280	4995	4995	4995	4995	0
309	20240215	150100	80793280	4995	4995	4995	4995	0
310	20240215	150000	80793280	4995	4995	4995	4995	0
311	20240215	145900	80793280	4995	4995	4995	4995	0
312	20240215	145800	80793280	4995	4995	4995	4995	0
313	20240215	145700	80793280	4995	4995	4995	4995	0
314	20240215	145600	80793280	4995	4995	4995	4995	0
315	20240215	145500	80793280	4995	4995	4995	4995	0
316	20240215	145400	80793280	4995	4995	4995	4995	0
317	20240215	145300	80793280	4995	4995	4995	4995	0
318	20240215	145200	80793280	4995	4995	4995	4995	0
319	20240215	145100	80793280	4995	4995	4995	4995	0
320	20240215	145000	80793280	4995	4995	4995	4995	0
321	20240215	144900	80793280	4995	4990	4995	4990	537
322	20240215	144800	78113645	4990	4980	4990	4980	1725
323	20240215	144700	69510215	4975	4975	4975	4975	0
324	20240215	144600	69510215	4975	4975	4975	4975	0
325	20240215	144500	69510215	4975	4975	4975	4975	1
326	20240215	144400	69505240	4980	4980	4980	4980	0
327	20240215	144300	69505240	4980	4980	4980	4980	0
328	20240215	144200	69505240	4980	4975	4980	4975	2
329	20240215	144100	69495285	4980	4980	4980	4980	0
330	20240215	144000	69495285	4980	4980	4980	4980	0
331	20240215	143900	69495285	4980	4980	4980	4980	0
332	20240215	143800	69495285	4980	4980	4980	4980	0
333	20240215	143700	69495285	4980	4980	4980	4980	0
334	20240215	143600	69495285	4980	4980	4980	4980	0
335	20240215	143500	69495285	4980	4980	4980	4980	1
336	20240215	143400	69490305	4970	4970	4970	4970	0
337	20240215	143300	69490305	4970	4980	4980	4970	567
338	20240215	143200	66670150	4985	4985	4985	4985	1
339	20240215	143100	66665165	4990	4990	4990	4990	4
340	20240215	143000	66645205	4990	4990	4990	4990	2
341	20240215	142900	66635225	4995	4995	4995	4995	0
342	20240215	142800	66635225	4995	4995	4995	4995	0
343	20240215	142700	66635225	4995	4995	4995	4995	0
344	20240215	142600	66635225	4995	4995	4995	4995	0
345	20240215	142500	66635225	4995	4995	4995	4995	0
346	20240215	142400	66635225	4995	4995	4995	4995	0
347	20240215	142300	66635225	4995	4995	4995	4995	0
348	20240215	142200	66635225	4995	4995	4995	4995	0
349	20240215	142100	66635225	4995	4995	4995	4995	0
350	20240215	142000	66635225	4995	4995	4995	4995	0
351	20240215	141900	66635225	4995	4995	4995	4995	0
352	20240215	141800	66635225	4995	4995	4995	4995	0
353	20240215	141700	66635225	4995	4995	4995	4995	0
354	20240215	141600	66635225	4995	4995	4995	4995	0
355	20240215	141500	66635225	4995	4995	4995	4995	0
356	20240215	141400	66635225	4995	4995	4995	4995	0
357	20240215	141300	66635225	4995	4995	4995	4995	0
358	20240215	141200	66635225	4995	4995	4995	4995	0
359	20240215	141100	66635225	4995	4995	4995	4995	0
360	20240215	141000	66635225	4995	4995	4995	4995	0
361	20240215	140900	66635225	4995	4995	4995	4995	0
362	20240215	140800	66635225	4995	4995	4995	4995	0
363	20240215	140700	66635225	4995	4995	4995	4995	0
364	20240215	140600	66635225	4995	4995	4995	4995	0
365	20240215	140500	66635225	4995	4995	4995	4995	0
366	20240215	140400	66635225	4995	4995	4995	4995	0
367	20240215	140300	66635225	4995	4995	4995	4995	0
368	20240215	140200	66635225	4995	4995	4995	4995	1
369	20240215	140100	66630230	4975	4975	4975	4975	195
370	20240215	140000	65660105	4975	4975	4975	4975	510
371	20240215	135900	63122855	4975	4975	4975	4975	0
372	20240215	135800	63122855	4975	4975	4975	4975	2
373	20240215	135700	63112905	4975	4975	4975	4975	3
374	20240215	135600	63097980	4975	4975	4975	4975	5
375	20240215	135500	63073105	4975	4975	4975	4975	20
376	20240215	135400	62973605	4975	4975	4975	4975	0
377	20240215	135300	62973605	4975	4975	4975	4975	0
378	20240215	135200	62973605	4975	4975	4975	4975	0
379	20240215	135100	62973605	4975	4975	4975	4975	8
380	20240215	135000	62933805	4975	4975	4975	4975	6
381	20240215	134900	62903955	4970	4970	4970	4970	0
382	20240215	134800	62903955	4970	4970	4970	4970	52
383	20240215	134700	62645515	4970	4970	4970	4970	23
384	20240215	134600	62531205	4970	4975	4975	4970	139
385	20240215	134500	61840355	4970	4990	4990	4970	1181
386	20240215	134400	55964755	4995	4995	4995	4995	0
387	20240215	134300	55964755	4995	4995	4995	4995	0
388	20240215	134200	55964755	4995	4995	4995	4995	0
389	20240215	134100	55964755	4995	4995	4995	4995	0
390	20240215	134000	55964755	4995	4995	4995	4995	0
391	20240215	133900	55964755	4995	4995	4995	4995	0
392	20240215	133800	55964755	4995	4995	4995	4995	0
393	20240215	133700	55964755	4995	4995	4995	4995	0
394	20240215	133600	55964755	4995	4995	4995	4995	0
395	20240215	133500	55964755	4995	4995	4995	4995	0
396	20240215	133400	55964755	4995	4995	4995	4995	0
397	20240215	133300	55964755	4995	4995	4995	4995	0
398	20240215	133200	55964755	4995	4995	4995	4995	0
399	20240215	133100	55964755	4995	4995	4995	4995	0
400	20240215	133000	55964755	4995	4995	4995	4995	0
401	20240215	132900	55964755	4995	4995	4995	4995	0
402	20240215	132800	55964755	4995	4995	4995	4995	0
403	20240215	132700	55964755	4995	4995	4995	4995	0
404	20240215	132600	55964755	4995	4995	4995	4995	0
405	20240215	132500	55964755	4995	4995	4995	4995	0
406	20240215	132400	55964755	4995	4980	4995	4975	1001
407	20240215	132300	50983095	4995	4995	4995	4995	0
408	20240215	132200	50983095	4995	4995	4995	4995	0
409	20240215	132100	50983095	4995	4995	4995	4995	0
410	20240215	132000	50983095	4995	4995	4995	4995	0
411	20240215	131900	50983095	4995	4995	4995	4995	0
412	20240215	131800	50983095	4995	4995	4995	4995	0
413	20240215	131700	50983095	4995	4995	4995	4995	0
414	20240215	131600	50983095	4995	4995	4995	4995	0
415	20240215	131500	50983095	4995	4995	4995	4995	0
416	20240215	131400	50983095	4995	4995	4995	4995	1
417	20240215	131300	50978100	4980	4980	4980	4980	98
418	20240215	131200	50490060	4990	4990	4990	4990	0
419	20240215	131100	50490060	4990	4990	4995	4990	103
420	20240215	131000	49976085	4990	4990	4990	4990	100
421	20240215	130900	49477085	4995	4995	4995	4995	0
422	20240215	130800	49477085	4995	4995	4995	4995	0
423	20240215	130700	49477085	4995	4995	4995	4995	0
424	20240215	130600	49477085	4995	4995	4995	4995	1
425	20240215	130500	49472090	4990	4990	4990	4990	0
426	20240215	130400	49472090	4990	4990	4990	4990	0
427	20240215	130300	49472090	4990	4990	4990	4990	0
428	20240215	130200	49472090	4990	4990	4990	4990	0
429	20240215	130100	49472090	4990	4990	4990	4990	0
430	20240215	130000	49472090	4990	4990	4990	4990	0
431	20240215	125900	49472090	4990	4990	4990	4990	0
432	20240215	125800	49472090	4990	4990	4990	4990	2
433	20240215	125700	49462110	4990	4990	4990	4990	0
434	20240215	125600	49462110	4990	4990	4990	4990	0
435	20240215	125500	49462110	4990	4990	4990	4990	0
436	20240215	125400	49462110	4990	4990	4990	4990	0
437	20240215	125300	49462110	4990	4990	4990	4990	0
438	20240215	125200	49462110	4990	4990	4990	4990	0
439	20240215	125100	49462110	4990	4990	4990	4990	2
440	20240215	125000	49452130	4990	4995	4995	4990	410
441	20240215	124900	47404230	4995	4995	4995	4995	0
442	20240215	124800	47404230	4995	4995	4995	4995	0
443	20240215	124700	47404230	4995	4995	4995	4995	1
444	20240215	124600	47399235	4990	4990	4990	4990	2
445	20240215	124500	47389255	4990	4990	4990	4990	0
446	20240215	124400	47389255	4990	4990	4990	4990	0
447	20240215	124300	47389255	4990	4990	4990	4990	2
448	20240215	124200	47379275	4990	4990	4990	4990	0
449	20240215	124100	47379275	4990	4990	4990	4990	0
450	20240215	124000	47379275	4990	4990	4990	4990	2
451	20240215	123900	47369295	4990	4990	4990	4990	0
452	20240215	123800	47369295	4990	4990	4990	4990	0
453	20240215	123700	47369295	4990	4990	4990	4990	0
454	20240215	123600	47369295	4990	4990	4990	4990	0
455	20240215	123500	47369295	4990	4990	4990	4990	0
456	20240215	123400	47369295	4990	4990	4990	4990	0
457	20240215	123300	47369295	4990	4990	4990	4990	0
458	20240215	123200	47369295	4990	4990	4990	4990	0
459	20240215	123100	47369295	4990	4990	4990	4990	0
460	20240215	123000	47369295	4990	4990	4990	4990	0
461	20240215	122900	47369295	4990	4995	4995	4990	12
462	20240215	122800	47309365	4995	4995	4995	4995	1
463	20240215	122700	47304370	4995	4995	4995	4995	0
464	20240215	122600	47304370	4995	4980	4995	4980	148
465	20240215	122500	46567315	4980	4980	4980	4980	10
466	20240215	122400	46517515	4980	4980	4980	4980	1648
467	20240215	122300	38310475	4980	4980	4980	4980	504
468	20240215	122200	35800555	4980	4980	4980	4980	500
469	20240215	122100	33310555	4980	4980	4980	4980	505
470	20240215	122000	30795655	4980	4980	4980	4980	13
471	20240215	121900	30730915	4980	4980	4980	4980	1
472	20240215	121800	30725935	4975	4975	4975	4975	1
473	20240215	121700	30720960	4980	4980	4980	4980	0
474	20240215	121600	30720960	4980	4980	4980	4980	12
475	20240215	121500	30661200	4980	4980	4980	4980	2
476	20240215	121400	30651240	4980	4995	4995	4975	2174
477	20240215	121300	19824230	4995	4995	4995	4995	0
478	20240215	121200	19824230	4995	4995	4995	4995	0
479	20240215	121100	19824230	4995	4995	4995	4995	0
480	20240215	121000	19824230	4995	4995	4995	4995	0
481	20240215	120900	19824230	4995	4995	4995	4995	0
482	20240215	120800	19824230	4995	4995	4995	4995	0
483	20240215	120700	19824230	4995	4995	4995	4995	0
484	20240215	120600	19824230	4995	4995	4995	4995	0
485	20240215	120500	19824230	4995	4995	4995	4995	0
486	20240215	120400	19824230	4995	4995	4995	4995	0
487	20240215	120300	19824230	4995	4995	4995	4995	0
488	20240215	120200	19824230	4995	4995	4995	4995	0
489	20240215	120100	19824230	4995	4995	4995	4995	0
490	20240215	120000	19824230	4995	4995	4995	4995	0
491	20240215	115900	19824230	4995	4995	4995	4995	0
492	20240215	115800	19824230	4995	4995	4995	4995	0
493	20240215	115700	19824230	4995	4995	4995	4995	0
494	20240215	115600	19824230	4995	4995	4995	4995	0
495	20240215	115500	19824230	4995	4995	4995	4995	1
496	20240215	115400	19819235	4980	4985	4985	4980	663
497	20240215	115300	16514985	4995	4995	4995	4995	0
498	20240215	115200	16514985	4995	4995	4995	4985	3
499	20240215	115100	16500010	4990	4990	4995	4985	656
500	20240215	115000	13229825	4990	4990	4990	4990	0
501	20240215	114900	13229825	4990	4995	4995	4990	213
502	20240215	114800	12166945	4995	4995	4995	4995	0
503	20240215	114700	12166945	4995	4995	4995	4995	1
504	20240215	114600	12161950	4990	4995	4995	4990	916
505	20240215	114500	7587575	5000	5000	5000	5000	0
506	20240215	114400	7587575	5000	5000	5000	5000	5
507	20240215	114300	7562575	5000	5000	5000	5000	1
508	20240215	114200	7557575	5010	5010	5010	5010	0
509	20240215	114100	7557575	5010	5010	5010	5010	0
510	20240215	114000	7557575	5010	5010	5010	5010	1
511	20240215	113900	7552565	5000	5000	5000	5000	2
512	20240215	113800	7542565	5000	5000	5000	5000	0
513	20240215	113700	7542565	5000	5000	5000	5000	3
514	20240215	113600	7527565	5010	5010	5010	5010	0
515	20240215	113500	7527565	5010	5010	5010	5010	0
516	20240215	113400	7527565	5010	5010	5010	5010	0
517	20240215	113300	7527565	5010	5010	5010	5010	2
518	20240215	113200	7517545	5020	5020	5020	5020	0
519	20240215	113100	7517545	5020	5020	5020	5020	0
520	20240215	113000	7517545	5020	5020	5020	5020	0
521	20240215	112900	7517545	5020	5020	5020	5020	2
522	20240215	112800	7507505	5030	5030	5030	5030	0
523	20240215	112700	7507505	5030	5030	5030	5030	0
524	20240215	112600	7507505	5030	5030	5030	5030	0
525	20240215	112500	7507505	5030	5030	5030	5030	0
526	20240215	112400	7507505	5030	5030	5030	5030	0
527	20240215	112300	7507505	5030	5030	5030	5030	0
528	20240215	112200	7507505	5030	5030	5030	5030	0
529	20240215	112100	7507505	5030	5030	5030	5030	0
530	20240215	112000	7507505	5030	5030	5030	5030	0
531	20240215	111900	7507505	5030	5030	5030	5030	0
532	20240215	111800	7507505	5030	5030	5030	5030	0
533	20240215	111700	7507505	5030	5030	5030	5030	0
534	20240215	111600	7507505	5030	5030	5030	5030	0
535	20240215	111500	7507505	5030	5030	5030	5030	0
536	20240215	111400	7507505	5030	5030	5030	5030	0
537	20240215	111300	7507505	5030	5030	5030	5030	0
538	20240215	111200	7507505	5030	5030	5030	5030	0
539	20240215	111100	7507505	5030	5030	5030	5030	0
540	20240215	111000	7507505	5030	5030	5030	5030	0
541	20240215	110900	7507505	5030	5030	5030	5030	0
542	20240215	110800	7507505	5030	5030	5030	5030	1
543	20240215	110700	7502475	5020	5020	5020	5020	0
544	20240215	110600	7502475	5020	5020	5020	5020	0
545	20240215	110500	7502475	5020	5020	5020	5020	0
546	20240215	110400	7502475	5020	5020	5020	5020	0
547	20240215	110300	7502475	5020	5020	5020	5020	0
548	20240215	110200	7502475	5020	5020	5020	5020	0
549	20240215	110100	7502475	5020	5020	5020	5020	0
550	20240215	110000	7502475	5020	5020	5020	5020	0
551	20240215	105900	7502475	5020	5020	5020	5020	0
552	20240215	105800	7502475	5020	5020	5020	5020	0
553	20240215	105700	7502475	5020	5020	5020	5020	1
554	20240215	105600	7497455	5030	5030	5030	5030	0
555	20240215	105500	7497455	5030	5030	5030	5030	0
556	20240215	105400	7497455	5030	5030	5030	5030	0
557	20240215	105300	7497455	5030	5030	5030	5030	0
558	20240215	105200	7497455	5030	5030	5030	5030	0
559	20240215	105100	7497455	5030	5030	5030	5030	0
560	20240215	105000	7497455	5030	5030	5030	5030	0
561	20240215	104900	7497455	5030	5030	5030	5030	0
562	20240215	104800	7497455	5030	5030	5030	5030	0
563	20240215	104700	7497455	5030	5030	5030	5030	0
564	20240215	104600	7497455	5030	5030	5030	5030	0
565	20240215	104500	7497455	5030	5030	5030	5030	0
566	20240215	104400	7497455	5030	5030	5030	5030	0
567	20240215	104300	7497455	5030	5030	5030	5030	0
568	20240215	104200	7497455	5030	5030	5030	5030	0
569	20240215	104100	7497455	5030	5030	5030	5030	0
570	20240215	104000	7497455	5030	5030	5030	5030	0
571	20240215	103900	7497455	5030	5030	5030	5030	0
572	20240215	103800	7497455	5030	5030	5030	5030	0
573	20240215	103700	7497455	5030	5030	5030	5030	0
574	20240215	103600	7497455	5030	5030	5030	5030	0
575	20240215	103500	7497455	5030	5030	5030	5030	0
576	20240215	103400	7497455	5030	5030	5030	5030	0
577	20240215	103300	7497455	5030	5030	5030	5030	0
578	20240215	103200	7497455	5030	5030	5030	5030	0
579	20240215	103100	7497455	5030	5030	5030	5030	0
580	20240215	103000	7497455	5030	5030	5030	5030	0
581	20240215	102900	7497455	5030	5030	5030	5030	0
582	20240215	102800	7497455	5030	5030	5030	5030	0
583	20240215	102700	7497455	5030	5030	5030	5030	0
584	20240215	102600	7497455	5030	5030	5030	5030	0
585	20240215	102500	7497455	5030	5030	5030	5030	0
586	20240215	102400	7497455	5030	5030	5030	5030	0
587	20240215	102300	7497455	5030	5030	5030	5030	0
588	20240215	102200	7497455	5030	5030	5030	5030	0
589	20240215	102100	7497455	5030	5030	5030	5030	0
590	20240215	102000	7497455	5030	5030	5030	5030	1
591	20240215	101900	7492425	4995	4995	4995	4995	0
592	20240215	101800	7492425	4995	4995	4995	4995	0
593	20240215	101700	7492425	4995	4995	4995	4995	0
594	20240215	101600	7492425	4995	4995	4995	4995	0
595	20240215	101500	7492425	4995	5010	5010	4995	60
596	20240215	101400	7192705	5020	5020	5020	5020	1
597	20240215	101300	7187685	5030	5030	5030	5030	0
598	20240215	101200	7187685	5030	5030	5030	5030	0
599	20240215	101100	7187685	5030	5030	5030	5030	0
600	20240215	101000	7187685	5030	5030	5030	5030	0
601	20240215	100900	7187685	5030	5030	5030	5030	1
602	20240215	100800	7182655	4995	4995	4995	4995	0
603	20240215	100700	7182655	4995	4995	4995	4995	0
604	20240215	100600	7182655	4995	5010	5010	4995	400
605	20240215	100500	5183860	5020	5020	5020	5020	0
606	20240215	100400	5183860	5020	5020	5020	5020	0
607	20240215	100300	5183860	5020	5020	5020	5020	2
608	20240215	100200	5173820	5030	5030	5030	5030	4
609	20240215	100100	5153700	5040	5040	5040	5040	0
610	20240215	100000	5153700	5040	5040	5040	5040	0
611	20240215	095900	5153700	5040	5040	5040	5040	0
612	20240215	095800	5153700	5040	5040	5040	5040	0
613	20240215	095700	5153700	5040	5040	5040	5040	0
614	20240215	095600	5153700	5040	5040	5040	5040	0
615	20240215	095500	5153700	5040	5040	5040	5040	0
616	20240215	095400	5153700	5040	5040	5040	5040	0
617	20240215	095300	5153700	5040	5040	5040	5040	0
618	20240215	095200	5153700	5040	5040	5040	5040	0
619	20240215	095100	5153700	5040	5040	5040	5040	0
620	20240215	095000	5153700	5040	5040	5040	5040	0
621	20240215	094900	5153700	5040	5040	5040	5040	0
622	20240215	094800	5153700	5040	5040	5040	5040	0
623	20240215	094700	5153700	5040	5040	5040	5040	0
624	20240215	094600	5153700	5040	5040	5040	5040	0
625	20240215	094500	5153700	5040	5040	5040	5040	0
626	20240215	094400	5153700	5040	5040	5040	5040	0
627	20240215	094300	5153700	5040	5040	5040	5040	0
628	20240215	094200	5153700	5040	5040	5040	5040	0
629	20240215	094100	5153700	5040	5040	5040	5040	0
630	20240215	094000	5153700	5040	5040	5040	5040	1
631	20240215	093900	5148660	5040	5040	5040	5040	2
632	20240215	093800	5138580	5040	5040	5040	5040	0
633	20240215	093700	5138580	5040	5040	5040	5040	0
634	20240215	093600	5138580	5040	5040	5040	5040	0
635	20240215	093500	5138580	5040	5040	5040	5040	0
636	20240215	093400	5138580	5040	5040	5040	5040	0
637	20240215	093300	5138580	5040	5040	5040	5040	0
638	20240215	093200	5138580	5040	5040	5040	5040	0
639	20240215	093100	5138580	5040	5040	5040	5040	0
640	20240215	093000	5138580	5040	5040	5040	5040	0
641	20240215	092900	5138580	5040	5040	5040	5040	0
642	20240215	092800	5138580	5040	5040	5040	5040	0
643	20240215	092700	5138580	5040	5040	5040	5040	0
644	20240215	092600	5138580	5040	5040	5040	5040	0
645	20240215	092500	5138580	5040	5040	5040	5040	0
646	20240215	092400	5138580	5040	5040	5040	5040	1
647	20240215	092300	5133540	5000	5000	5000	5000	0
648	20240215	092200	5133540	5000	5000	5000	5000	0
649	20240215	092100	5133540	5000	5030	5030	5000	867
650	20240215	092000	791940	5040	5040	5040	5040	0
651	20240215	091900	791940	5040	5040	5040	5040	0
652	20240215	091800	791940	5040	5040	5040	5040	20
653	20240215	091700	691140	5040	5040	5040	5040	0
654	20240215	091600	691140	5040	5040	5040	5040	0
655	20240215	091500	691140	5040	5040	5040	5040	0
656	20240215	091400	691140	5040	5040	5040	5040	0
657	20240215	091300	691140	5040	5040	5040	5040	0
658	20240215	091200	691140	5040	5040	5040	5040	0
659	20240215	091100	691140	5040	5040	5040	5040	0
660	20240215	091000	691140	5040	5040	5040	5040	0
661	20240215	090900	691140	5040	5040	5040	5040	0
662	20240215	090800	691140	5040	5040	5040	5040	0
663	20240215	090700	691140	5040	5040	5040	5040	0
664	20240215	090600	691140	5040	5040	5040	5040	0
665	20240215	090500	691140	5040	5040	5040	5040	1
666	20240215	090400	686100	5030	5030	5030	5030	0
667	20240215	090300	686100	5030	5030	5030	5030	0
668	20240215	090200	686100	5030	5030	5030	5030	35
669	20240215	090100	510050	5050	5050	5050	5050	0
670	20240215	090000	510050	5050	5050	5050	5050	101