KissMeData/109670/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200800	107674910	20200	20200	20200	20200	359
3	20240215	200700	107674910	20200	20200	20200	20200	0
4	20240215	200600	107674910	20200	20200	20200	20200	0
5	20240215	200500	107674910	20200	20200	20200	20200	0
6	20240215	200400	107674910	20200	20200	20200	20200	0
7	20240215	200300	107674910	20200	20200	20200	20200	0
8	20240215	200200	107674910	20200	20200	20200	20200	0
9	20240215	200100	107674910	20200	20200	20200	20200	0
10	20240215	200000	107674910	20200	20200	20200	20200	0
11	20240215	195900	107674910	20200	20200	20200	20200	0
12	20240215	195800	107674910	20200	20200	20200	20200	0
13	20240215	195700	107674910	20200	20200	20200	20200	0
14	20240215	195600	107674910	20200	20200	20200	20200	0
15	20240215	195500	107674910	20200	20200	20200	20200	0
16	20240215	195400	107674910	20200	20200	20200	20200	0
17	20240215	195300	107674910	20200	20200	20200	20200	0
18	20240215	195200	107674910	20200	20200	20200	20200	0
19	20240215	195100	107674910	20200	20200	20200	20200	0
20	20240215	195000	107674910	20200	20200	20200	20200	0
21	20240215	194900	107674910	20200	20200	20200	20200	0
22	20240215	194800	107674910	20200	20200	20200	20200	0
23	20240215	194700	107674910	20200	20200	20200	20200	0
24	20240215	194600	107674910	20200	20200	20200	20200	0
25	20240215	194500	107674910	20200	20200	20200	20200	0
26	20240215	194400	107674910	20200	20200	20200	20200	0
27	20240215	194300	107674910	20200	20200	20200	20200	0
28	20240215	194200	107674910	20200	20200	20200	20200	0
29	20240215	194100	107674910	20200	20200	20200	20200	0
30	20240215	194000	107674910	20200	20200	20200	20200	0
31	20240215	193900	107674910	20200	20200	20200	20200	0
32	20240215	193800	107674910	20200	20200	20200	20200	359
33	20240215	193700	107674910	20200	20200	20200	20200	0
34	20240215	193600	107674910	20200	20200	20200	20200	0
35	20240215	193500	107674910	20200	20200	20200	20200	0
36	20240215	193400	107674910	20200	20200	20200	20200	0
37	20240215	193300	107674910	20200	20200	20200	20200	0
38	20240215	193200	107674910	20200	20200	20200	20200	0
39	20240215	193100	107674910	20200	20200	20200	20200	0
40	20240215	193000	107674910	20200	20200	20200	20200	0
41	20240215	192900	107674910	20200	20200	20200	20200	0
42	20240215	192800	107674910	20200	20200	20200	20200	0
43	20240215	192700	107674910	20200	20200	20200	20200	0
44	20240215	192600	107674910	20200	20200	20200	20200	0
45	20240215	192500	107674910	20200	20200	20200	20200	0
46	20240215	192400	107674910	20200	20200	20200	20200	0
47	20240215	192300	107674910	20200	20200	20200	20200	0
48	20240215	192200	107674910	20200	20200	20200	20200	0
49	20240215	192100	107674910	20200	20200	20200	20200	0
50	20240215	192000	107674910	20200	20200	20200	20200	0
51	20240215	191900	107674910	20200	20200	20200	20200	0
52	20240215	191800	107674910	20200	20200	20200	20200	0
53	20240215	191700	107674910	20200	20200	20200	20200	0
54	20240215	191600	107674910	20200	20200	20200	20200	0
55	20240215	191500	107674910	20200	20200	20200	20200	0
56	20240215	191400	107674910	20200	20200	20200	20200	0
57	20240215	191300	107674910	20200	20200	20200	20200	0
58	20240215	191200	107674910	20200	20200	20200	20200	0
59	20240215	191100	107674910	20200	20200	20200	20200	0
60	20240215	191000	107674910	20200	20200	20200	20200	0
61	20240215	190900	107674910	20200	20200	20200	20200	0
62	20240215	190800	107674910	20200	20200	20200	20200	359
63	20240215	190700	107674910	20200	20200	20200	20200	0
64	20240215	190600	107674910	20200	20200	20200	20200	0
65	20240215	190500	107674910	20200	20200	20200	20200	0
66	20240215	190400	107674910	20200	20200	20200	20200	0
67	20240215	190300	107674910	20200	20200	20200	20200	0
68	20240215	190200	107674910	20200	20200	20200	20200	0
69	20240215	190100	107674910	20200	20200	20200	20200	0
70	20240215	190000	107674910	20200	20200	20200	20200	0
71	20240215	185900	107674910	20200	20200	20200	20200	0
72	20240215	185800	107674910	20200	20200	20200	20200	0
73	20240215	185700	107674910	20200	20200	20200	20200	0
74	20240215	185600	107674910	20200	20200	20200	20200	0
75	20240215	185500	107674910	20200	20200	20200	20200	0
76	20240215	185400	107674910	20200	20200	20200	20200	0
77	20240215	185300	107674910	20200	20200	20200	20200	0
78	20240215	185200	107674910	20200	20200	20200	20200	0
79	20240215	185100	107674910	20200	20200	20200	20200	0
80	20240215	185000	107674910	20200	20200	20200	20200	0
81	20240215	184900	107674910	20200	20200	20200	20200	0
82	20240215	184800	107674910	20200	20200	20200	20200	0
83	20240215	184700	107674910	20200	20200	20200	20200	0
84	20240215	184600	107674910	20200	20200	20200	20200	0
85	20240215	184500	107674910	20200	20200	20200	20200	0
86	20240215	184400	107674910	20200	20200	20200	20200	0
87	20240215	184300	107674910	20200	20200	20200	20200	0
88	20240215	184200	107674910	20200	20200	20200	20200	0
89	20240215	184100	107674910	20200	20200	20200	20200	0
90	20240215	184000	107674910	20200	20200	20200	20200	0
91	20240215	183900	107674910	20200	20200	20200	20200	0
92	20240215	183800	107674910	20200	20200	20200	20200	359
93	20240215	183700	107674910	20200	20200	20200	20200	0
94	20240215	183600	107674910	20200	20200	20200	20200	0
95	20240215	183500	107674910	20200	20200	20200	20200	0
96	20240215	183400	107674910	20200	20200	20200	20200	0
97	20240215	183300	107674910	20200	20200	20200	20200	0
98	20240215	183200	107674910	20200	20200	20200	20200	0
99	20240215	183100	107674910	20200	20200	20200	20200	0
100	20240215	183000	107674910	20200	20200	20200	20200	0
101	20240215	182900	107674910	20200	20200	20200	20200	0
102	20240215	182800	107674910	20200	20200	20200	20200	0
103	20240215	182700	107674910	20200	20200	20200	20200	0
104	20240215	182600	107674910	20200	20200	20200	20200	0
105	20240215	182500	107674910	20200	20200	20200	20200	0
106	20240215	182400	107674910	20200	20200	20200	20200	0
107	20240215	182300	107674910	20200	20200	20200	20200	0
108	20240215	182200	107674910	20200	20200	20200	20200	0
109	20240215	182100	107674910	20200	20200	20200	20200	0
110	20240215	182000	107674910	20200	20200	20200	20200	0
111	20240215	181900	107674910	20200	20200	20200	20200	0
112	20240215	181800	107674910	20200	20200	20200	20200	0
113	20240215	181700	107674910	20200	20200	20200	20200	0
114	20240215	181600	107674910	20200	20200	20200	20200	0
115	20240215	181500	107674910	20200	20200	20200	20200	0
116	20240215	181400	107674910	20200	20200	20200	20200	0
117	20240215	181300	107674910	20200	20200	20200	20200	0
118	20240215	181200	107674910	20200	20200	20200	20200	0
119	20240215	181100	107674910	20200	20200	20200	20200	0
120	20240215	181000	107674910	20200	20200	20200	20200	0
121	20240215	180900	107674910	20200	20200	20200	20200	0
122	20240215	180800	107674910	20200	20200	20200	20200	359
123	20240215	180700	107674910	20200	20200	20200	20200	0
124	20240215	180600	107674910	20200	20200	20200	20200	0
125	20240215	180500	107674910	20200	20200	20200	20200	0
126	20240215	180400	107674910	20200	20200	20200	20200	0
127	20240215	180300	107674910	20200	20200	20200	20200	0
128	20240215	180200	107674910	20200	20200	20200	20200	0
129	20240215	180100	107674910	20200	20200	20200	20200	0
130	20240215	180000	107674910	20200	20200	20200	20200	0
131	20240215	175900	107674910	20200	20200	20200	20200	0
132	20240215	175800	107674910	20200	20200	20200	20200	0
133	20240215	175700	107674910	20200	20200	20200	20200	0
134	20240215	175600	107674910	20200	20200	20200	20200	0
135	20240215	175500	107674910	20200	20200	20200	20200	0
136	20240215	175400	107674910	20200	20200	20200	20200	0
137	20240215	175300	107674910	20200	20200	20200	20200	0
138	20240215	175200	107674910	20200	20200	20200	20200	0
139	20240215	175100	107674910	20200	20200	20200	20200	0
140	20240215	175000	107674910	20200	20200	20200	20200	0
141	20240215	174900	107674910	20200	20200	20200	20200	0
142	20240215	174800	107674910	20200	20200	20200	20200	0
143	20240215	174700	107674910	20200	20200	20200	20200	0
144	20240215	174600	107674910	20200	20200	20200	20200	0
145	20240215	174500	107674910	20200	20200	20200	20200	0
146	20240215	174400	107674910	20200	20200	20200	20200	0
147	20240215	174300	107674910	20200	20200	20200	20200	0
148	20240215	174200	107674910	20200	20200	20200	20200	0
149	20240215	174100	107674910	20200	20200	20200	20200	0
150	20240215	174000	107674910	20200	20200	20200	20200	0
151	20240215	173900	107674910	20200	20200	20200	20200	0
152	20240215	173800	107674910	20200	20200	20200	20200	359
153	20240215	173700	107674910	20200	20200	20200	20200	0
154	20240215	173600	107674910	20200	20200	20200	20200	0
155	20240215	173500	107674910	20200	20200	20200	20200	0
156	20240215	173400	107674910	20200	20200	20200	20200	0
157	20240215	173300	107674910	20200	20200	20200	20200	0
158	20240215	173200	107674910	20200	20200	20200	20200	0
159	20240215	173100	107674910	20200	20200	20200	20200	0
160	20240215	173000	107674910	20200	20200	20200	20200	0
161	20240215	172900	107674910	20200	20200	20200	20200	0
162	20240215	172800	107674910	20200	20200	20200	20200	0
163	20240215	172700	107674910	20200	20200	20200	20200	0
164	20240215	172600	107674910	20200	20200	20200	20200	0
165	20240215	172500	107674910	20200	20200	20200	20200	0
166	20240215	172400	107674910	20200	20200	20200	20200	0
167	20240215	172300	107674910	20200	20200	20200	20200	0
168	20240215	172200	107674910	20200	20200	20200	20200	0
169	20240215	172100	107674910	20200	20200	20200	20200	0
170	20240215	172000	107674910	20200	20200	20200	20200	0
171	20240215	171900	107674910	20200	20200	20200	20200	0
172	20240215	171800	107674910	20200	20200	20200	20200	0
173	20240215	171700	107674910	20200	20200	20200	20200	0
174	20240215	171600	107674910	20200	20200	20200	20200	0
175	20240215	171500	107674910	20200	20200	20200	20200	0
176	20240215	171400	107674910	20200	20200	20200	20200	0
177	20240215	171300	107674910	20200	20200	20200	20200	0
178	20240215	171200	107674910	20200	20200	20200	20200	0
179	20240215	171100	107674910	20200	20200	20200	20200	0
180	20240215	171000	107674910	20200	20200	20200	20200	0
181	20240215	170900	107674910	20200	20200	20200	20200	0
182	20240215	170800	107674910	20200	20200	20200	20200	359
183	20240215	170700	107674910	20200	20200	20200	20200	0
184	20240215	170600	107674910	20200	20200	20200	20200	0
185	20240215	170500	107674910	20200	20200	20200	20200	0
186	20240215	170400	107674910	20200	20200	20200	20200	0
187	20240215	170300	107674910	20200	20200	20200	20200	0
188	20240215	170200	107674910	20200	20200	20200	20200	0
189	20240215	170100	107674910	20200	20200	20200	20200	0
190	20240215	170000	107674910	20200	20200	20200	20200	0
191	20240215	165900	107674910	20200	20200	20200	20200	0
192	20240215	165800	107674910	20200	20200	20200	20200	0
193	20240215	165700	107674910	20200	20200	20200	20200	0
194	20240215	165600	107674910	20200	20200	20200	20200	0
195	20240215	165500	107674910	20200	20200	20200	20200	0
196	20240215	165400	107674910	20200	20200	20200	20200	0
197	20240215	165300	107674910	20200	20200	20200	20200	0
198	20240215	165200	107674910	20200	20200	20200	20200	0
199	20240215	165100	107674910	20200	20200	20200	20200	0
200	20240215	165000	107674910	20200	20200	20200	20200	0
201	20240215	164900	107674910	20200	20200	20200	20200	0
202	20240215	164800	107674910	20200	20200	20200	20200	0
203	20240215	164700	107674910	20200	20200	20200	20200	0
204	20240215	164600	107674910	20200	20200	20200	20200	0
205	20240215	164500	107674910	20200	20200	20200	20200	0
206	20240215	164400	107674910	20200	20200	20200	20200	0
207	20240215	164300	107674910	20200	20200	20200	20200	0
208	20240215	164200	107674910	20200	20200	20200	20200	0
209	20240215	164100	107674910	20200	20200	20200	20200	0
210	20240215	164000	107674910	20200	20200	20200	20200	0
211	20240215	163900	107674910	20200	20200	20200	20200	0
212	20240215	163800	107674910	20200	20200	20200	20200	359
213	20240215	163700	107674910	20200	20200	20200	20200	0
214	20240215	163600	107674910	20200	20200	20200	20200	0
215	20240215	163500	107674910	20200	20200	20200	20200	0
216	20240215	163400	107674910	20200	20200	20200	20200	0
217	20240215	163300	107674910	20200	20200	20200	20200	0
218	20240215	163200	107674910	20200	20200	20200	20200	0
219	20240215	163100	107674910	20200	20200	20200	20200	0
220	20240215	163000	107674910	20200	20200	20200	20200	0
221	20240215	162900	107674910	20200	20200	20200	20200	0
222	20240215	162800	107674910	20200	20200	20200	20200	0
223	20240215	162700	107674910	20200	20200	20200	20200	0
224	20240215	162600	107674910	20200	20200	20200	20200	0
225	20240215	162500	107674910	20200	20200	20200	20200	0
226	20240215	162400	107674910	20200	20200	20200	20200	0
227	20240215	162300	107674910	20200	20200	20200	20200	0
228	20240215	162200	107674910	20200	20200	20200	20200	0
229	20240215	162100	107674910	20200	20200	20200	20200	0
230	20240215	162000	107674910	20200	20200	20200	20200	0
231	20240215	161900	107674910	20200	20200	20200	20200	0
232	20240215	161800	107674910	20200	20200	20200	20200	0
233	20240215	161700	107674910	20200	20200	20200	20200	0
234	20240215	161600	107674910	20200	20200	20200	20200	0
235	20240215	161500	107674910	20200	20200	20200	20200	0
236	20240215	161400	107674910	20200	20200	20200	20200	0
237	20240215	161300	107674910	20200	20200	20200	20200	0
238	20240215	161200	107674910	20200	20200	20200	20200	0
239	20240215	161100	107674910	20200	20200	20200	20200	0
240	20240215	161000	107674910	20200	20200	20200	20200	0
241	20240215	160900	107674910	20200	20200	20200	20200	0
242	20240215	160800	107674910	20200	20200	20200	20200	359
243	20240215	160700	107674910	20200	20200	20200	20200	0
244	20240215	160600	107674910	20200	20200	20200	20200	0
245	20240215	160500	107674910	20200	20200	20200	20200	0
246	20240215	160400	107674910	20200	20200	20200	20200	0
247	20240215	160300	107674910	20200	20200	20200	20200	0
248	20240215	160200	107674910	20200	20200	20200	20200	0
249	20240215	160100	107674910	20200	20200	20200	20200	0
250	20240215	160000	107674910	20200	20200	20200	20200	0
251	20240215	155900	107674910	20200	20200	20200	20200	0
252	20240215	155800	107674910	20200	20200	20200	20200	0
253	20240215	155700	107674910	20200	20200	20200	20200	0
254	20240215	155600	107674910	20200	20200	20200	20200	0
255	20240215	155500	107674910	20200	20200	20200	20200	0
256	20240215	155400	107674910	20200	20200	20200	20200	0
257	20240215	155300	107674910	20200	20200	20200	20200	0
258	20240215	155200	107674910	20200	20200	20200	20200	0
259	20240215	155100	107674910	20200	20200	20200	20200	0
260	20240215	155000	107674910	20200	20200	20200	20200	0
261	20240215	154900	107674910	20200	20200	20200	20200	0
262	20240215	154800	107674910	20200	20200	20200	20200	0
263	20240215	154700	107674910	20200	20200	20200	20200	0
264	20240215	154600	107674910	20200	20200	20200	20200	0
265	20240215	154500	107674910	20200	20200	20200	20200	0
266	20240215	154400	107674910	20200	20200	20200	20200	0
267	20240215	154300	107674910	20200	20200	20200	20200	0
268	20240215	154200	107674910	20200	20200	20200	20200	0
269	20240215	154100	107674910	20200	20200	20200	20200	0
270	20240215	154000	107674910	20200	20200	20200	20200	0
271	20240215	153900	107674910	20200	20200	20200	20200	0
272	20240215	153800	107674910	20200	20200	20200	20200	359
273	20240215	153700	107674910	20200	20200	20200	20200	0
274	20240215	153600	107674910	20200	20200	20200	20200	0
275	20240215	153500	107674910	20200	20200	20200	20200	0
276	20240215	153400	107674910	20200	20200	20200	20200	0
277	20240215	153300	107674910	20200	20200	20200	20200	0
278	20240215	153200	107674910	20200	20200	20200	20200	0
279	20240215	153100	107674910	20200	20200	20200	20200	0
280	20240215	153000	107674910	20200	20200	20200	20200	359
281	20240215	152900	100423110	20150	20150	20150	20150	0
282	20240215	152800	100423110	20150	20150	20150	20150	0
283	20240215	152700	100423110	20150	20150	20150	20150	0
284	20240215	152600	100423110	20150	20150	20150	20150	0
285	20240215	152500	100423110	20150	20150	20150	20150	0
286	20240215	152400	100423110	20150	20150	20150	20150	0
287	20240215	152300	100423110	20150	20150	20150	20150	0
288	20240215	152200	100423110	20150	20150	20150	20150	0
289	20240215	152100	100423110	20150	20150	20150	20150	0
290	20240215	152000	100423110	20150	20150	20150	20150	0
291	20240215	151900	100423110	20150	20150	20150	20150	8
292	20240215	151800	100261910	20150	20150	20150	20150	1
293	20240215	151700	100241760	20150	20150	20150	20150	1
294	20240215	151600	100221610	20100	20150	20150	20100	36
295	20240215	151500	99496910	20100	20100	20100	20100	0
296	20240215	151400	99496910	20100	20100	20100	20100	0
297	20240215	151300	99496910	20100	20150	20150	20100	2
298	20240215	151200	99456660	20150	20150	20150	20150	0
299	20240215	151100	99456660	20150	20150	20150	20150	8
300	20240215	151000	99295460	20150	20150	20150	20100	6
301	20240215	150900	99174710	20150	20150	20150	20150	0
302	20240215	150800	99174710	20150	20150	20150	20150	102
303	20240215	150700	97119410	20100	20100	20100	20100	0
304	20240215	150600	97119410	20100	20100	20100	20100	0
305	20240215	150500	97119410	20100	20100	20100	20100	0
306	20240215	150400	97119410	20100	20100	20100	20100	0
307	20240215	150300	97119410	20100	20100	20100	20100	0
308	20240215	150200	97119410	20100	20100	20100	20100	0
309	20240215	150100	97119410	20100	20100	20100	20100	0
310	20240215	150000	97119410	20100	20100	20100	20100	35
311	20240215	145900	96415910	20050	20050	20050	20050	0
312	20240215	145800	96415910	20050	20050	20050	20050	0
313	20240215	145700	96415910	20050	20050	20050	20050	0
314	20240215	145600	96415910	20050	20050	20050	20050	0
315	20240215	145500	96415910	20050	20050	20050	20050	0
316	20240215	145400	96415910	20050	20050	20050	20050	0
317	20240215	145300	96415910	20050	20050	20050	20050	0
318	20240215	145200	96415910	20050	20050	20050	20050	0
319	20240215	145100	96415910	20050	20050	20050	20050	10
320	20240215	145000	96215410	20050	20050	20050	20050	0
321	20240215	144900	96215410	20050	20050	20050	20050	0
322	20240215	144800	96215410	20050	20050	20050	20050	0
323	20240215	144700	96215410	20050	20050	20050	20050	0
324	20240215	144600	96215410	20050	20050	20050	20050	0
325	20240215	144500	96215410	20050	20050	20050	20050	0
326	20240215	144400	96215410	20050	20050	20050	20050	10
327	20240215	144300	96014910	20050	20050	20050	20050	0
328	20240215	144200	96014910	20050	20050	20050	20050	0
329	20240215	144100	96014910	20050	20050	20050	20050	0
330	20240215	144000	96014910	20050	20050	20050	20050	0
331	20240215	143900	96014910	20050	20050	20050	20050	1
332	20240215	143800	95994860	20050	20100	20100	20050	4
333	20240215	143700	95914610	20050	20050	20050	20050	0
334	20240215	143600	95914610	20050	20050	20050	20050	0
335	20240215	143500	95914610	20050	20050	20050	20050	1
336	20240215	143400	95894560	20000	20000	20000	20000	0
337	20240215	143300	95894560	20000	20000	20000	20000	0
338	20240215	143200	95894560	20000	20000	20000	20000	0
339	20240215	143100	95894560	20000	20000	20000	20000	0
340	20240215	143000	95894560	20000	20000	20000	20000	0
341	20240215	142900	95894560	20000	20000	20000	20000	0
342	20240215	142800	95894560	20000	20000	20000	20000	0
343	20240215	142700	95894560	20000	20000	20000	20000	0
344	20240215	142600	95894560	20000	20000	20000	20000	0
345	20240215	142500	95894560	20000	20000	20000	20000	0
346	20240215	142400	95894560	20000	20000	20000	20000	30
347	20240215	142300	95294560	20000	20000	20000	20000	2
348	20240215	142200	95254560	20000	20000	20000	20000	170
349	20240215	142100	91854560	20000	20000	20000	20000	0
350	20240215	142000	91854560	20000	20000	20000	20000	0
351	20240215	141900	91854560	20000	20000	20000	20000	0
352	20240215	141800	91854560	20000	20000	20000	20000	0
353	20240215	141700	91854560	20000	20000	20000	20000	0
354	20240215	141600	91854560	20000	20000	20000	20000	0
355	20240215	141500	91854560	20000	20000	20000	20000	0
356	20240215	141400	91854560	20000	20000	20000	20000	0
357	20240215	141300	91854560	20000	20000	20000	20000	0
358	20240215	141200	91854560	20000	20000	20000	20000	0
359	20240215	141100	91854560	20000	20000	20000	20000	0
360	20240215	141000	91854560	20000	20000	20000	20000	0
361	20240215	140900	91854560	20000	20000	20000	20000	0
362	20240215	140800	91854560	20000	20000	20000	20000	0
363	20240215	140700	91854560	20000	20000	20000	20000	0
364	20240215	140600	91854560	20000	20000	20000	20000	0
365	20240215	140500	91854560	20000	20000	20000	20000	0
366	20240215	140400	91854560	20000	20000	20000	20000	0
367	20240215	140300	91854560	20000	20000	20000	20000	0
368	20240215	140200	91854560	20000	20000	20000	20000	0
369	20240215	140100	91854560	20000	20000	20000	20000	0
370	20240215	140000	91854560	20000	20000	20000	20000	0
371	20240215	135900	91854560	20000	20000	20000	20000	0
372	20240215	135800	91854560	20000	20000	20000	20000	0
373	20240215	135700	91854560	20000	20000	20000	20000	0
374	20240215	135600	91854560	20000	20000	20000	20000	9
375	20240215	135500	91674560	20000	20000	20000	20000	15
376	20240215	135400	91374560	20050	20050	20050	20050	1
377	20240215	135300	91354510	19990	20000	20000	19990	302
378	20240215	135200	85314530	20000	20000	20000	20000	0
379	20240215	135100	85314530	20000	20000	20000	20000	0
380	20240215	135000	85314530	20000	20000	20000	20000	0
381	20240215	134900	85314530	20000	20000	20000	20000	0
382	20240215	134800	85314530	20000	20000	20000	20000	158
383	20240215	134700	82154530	20050	20050	20050	20050	0
384	20240215	134600	82154530	20050	20050	20050	20050	0
385	20240215	134500	82154530	20050	20050	20050	20050	0
386	20240215	134400	82154530	20050	20050	20050	20050	0
387	20240215	134300	82154530	20050	20050	20050	20050	0
388	20240215	134200	82154530	20050	20050	20050	20050	0
389	20240215	134100	82154530	20050	20050	20050	20050	0
390	20240215	134000	82154530	20050	20050	20050	20050	0
391	20240215	133900	82154530	20050	20050	20050	20050	0
392	20240215	133800	82154530	20050	20050	20050	20050	4
393	20240215	133700	82074330	20050	20050	20050	20050	0
394	20240215	133600	82074330	20050	20050	20050	20050	1
395	20240215	133500	82054280	20050	20050	20050	20050	1
396	20240215	133400	82034230	20000	20000	20000	20000	0
397	20240215	133300	82034230	20000	20000	20000	20000	0
398	20240215	133200	82034230	20000	20000	20000	20000	0
399	20240215	133100	82034230	20000	20000	20000	20000	50
400	20240215	133000	81034230	20000	20000	20000	20000	0
401	20240215	132900	81034230	20000	20000	20000	20000	0
402	20240215	132800	81034230	20000	20000	20000	20000	0
403	20240215	132700	81034230	20000	20000	20000	20000	20
404	20240215	132600	80634230	20000	20000	20000	20000	2
405	20240215	132500	80594230	20000	20000	20000	20000	12
406	20240215	132400	80354230	20050	20050	20050	20050	1
407	20240215	132300	80334180	20050	20050	20050	20050	0
408	20240215	132200	80334180	20050	20050	20050	20050	0
409	20240215	132100	80334180	20050	20050	20050	20050	0
410	20240215	132000	80334180	20050	20050	20050	20050	0
411	20240215	131900	80334180	20050	20050	20050	20050	2
412	20240215	131800	80294080	20100	20100	20100	20100	0
413	20240215	131700	80294080	20100	20100	20100	20100	0
414	20240215	131600	80294080	20100	20100	20100	20100	12
415	20240215	131500	80052880	20100	20100	20100	20100	9
416	20240215	131400	79871980	20050	20050	20050	20050	8
417	20240215	131300	79711580	20050	20050	20050	20050	0
418	20240215	131200	79711580	20050	20050	20050	20050	3
419	20240215	131100	79651430	20100	20100	20100	20100	0
420	20240215	131000	79651430	20100	20100	20100	20100	29
421	20240215	130900	79068530	20150	20150	20150	20150	5
422	20240215	130800	78967780	20150	20100	20150	20100	198
423	20240215	130700	74978330	20100	20100	20100	20050	74
424	20240215	130600	73491530	20150	20100	20150	20100	2
425	20240215	130500	73451280	20000	20000	20000	20000	0
426	20240215	130400	73451280	20000	20000	20000	20000	50
427	20240215	130300	72451280	20000	20000	20000	20000	88
428	20240215	130200	70691280	20100	20100	20100	20100	0
429	20240215	130100	70691280	20100	20100	20100	20100	4
430	20240215	130000	70610880	20100	20100	20100	20100	15
431	20240215	125900	70309380	20100	20100	20100	20100	0
432	20240215	125800	70309380	20100	20100	20100	20100	0
433	20240215	125700	70309380	20100	20100	20100	20100	1
434	20240215	125600	70289280	20100	20100	20100	20100	0
435	20240215	125500	70289280	20100	20100	20100	20100	0
436	20240215	125400	70289280	20100	20100	20100	20100	0
437	20240215	125300	70289280	20100	20100	20100	20100	0
438	20240215	125200	70289280	20100	20100	20100	20100	1
439	20240215	125100	70269180	20050	20050	20050	20050	3
440	20240215	125000	70209030	20050	20050	20050	20050	9
441	20240215	124900	70028580	20050	20050	20050	20050	1
442	20240215	124800	70008530	20000	20000	20000	20000	100
443	20240215	124700	68008530	20000	20000	20000	20000	2
444	20240215	124600	67968530	20000	20000	20000	20000	10
445	20240215	124500	67768530	20000	20000	20000	20000	0
446	20240215	124400	67768530	20000	20000	20000	20000	0
447	20240215	124300	67768530	20000	20000	20000	20000	3
448	20240215	124200	67708530	20000	20000	20000	20000	0
449	20240215	124100	67708530	20000	20000	20000	20000	0
450	20240215	124000	67708530	20000	20000	20000	20000	50
451	20240215	123900	66708530	20050	20050	20050	20050	0
452	20240215	123800	66708530	20050	20050	20050	20050	30
453	20240215	123700	66107030	20050	20050	20050	20050	0
454	20240215	123600	66107030	20050	19990	20050	19990	2
455	20240215	123500	66066990	19990	19990	19990	19990	0
456	20240215	123400	66066990	19990	19990	19990	19990	0
457	20240215	123300	66066990	19990	20000	20000	19990	14
458	20240215	123200	65787060	20000	20000	20000	20000	0
459	20240215	123100	65787060	20000	20000	20000	20000	5
460	20240215	123000	65687060	20000	20000	20000	20000	45
461	20240215	122900	64787060	20000	20000	20000	20000	22
462	20240215	122800	64347060	20050	20050	20050	20050	0
463	20240215	122700	64347060	20050	20050	20050	20050	0
464	20240215	122600	64347060	20050	20050	20050	20050	0
465	20240215	122500	64347060	20050	20050	20050	20050	1
466	20240215	122400	64327010	20050	20050	20050	20050	47
467	20240215	122300	63384660	20000	20000	20000	20000	0
468	20240215	122200	63384660	20000	20000	20000	20000	0
469	20240215	122100	63384660	20000	20000	20000	20000	0
470	20240215	122000	63384660	20000	20000	20000	20000	0
471	20240215	121900	63384660	20000	20000	20000	20000	0
472	20240215	121800	63384660	20000	20000	20000	20000	0
473	20240215	121700	63384660	20000	20000	20000	20000	0
474	20240215	121600	63384660	20000	20000	20000	20000	0
475	20240215	121500	63384660	20000	20000	20000	20000	5
476	20240215	121400	63284660	20000	20000	20000	20000	0
477	20240215	121300	63284660	20000	20000	20000	20000	95
478	20240215	121200	61384660	20000	20000	20000	20000	0
479	20240215	121100	61384660	20000	20000	20000	20000	0
480	20240215	121000	61384660	20000	20000	20000	20000	0
481	20240215	120900	61384660	20000	20000	20000	20000	0
482	20240215	120800	61384660	20000	20000	20000	20000	0
483	20240215	120700	61384660	20000	20000	20000	20000	0
484	20240215	120600	61384660	20000	20000	20000	20000	0
485	20240215	120500	61384660	20000	20000	20000	20000	700
486	20240215	120400	47384660	20000	20000	20000	20000	0
487	20240215	120300	47384660	20000	20000	20000	20000	0
488	20240215	120200	47384660	20000	20000	20000	20000	0
489	20240215	120100	47384660	20000	20000	20000	20000	0
490	20240215	120000	47384660	20000	20000	20000	20000	1
491	20240215	115900	47364660	19920	19920	19920	19920	0
492	20240215	115800	47364660	19920	19920	19920	19920	0
493	20240215	115700	47364660	19920	19930	19930	19920	11
494	20240215	115600	47145530	20000	20000	20000	20000	0
495	20240215	115500	47145530	20000	20000	20000	20000	0
496	20240215	115400	47145530	20000	20000	20000	20000	0
497	20240215	115300	47145530	20000	20000	20000	20000	0
498	20240215	115200	47145530	20000	20000	20000	20000	0
499	20240215	115100	47145530	20000	20000	20000	20000	0
500	20240215	115000	47145530	20000	20000	20000	20000	1
501	20240215	114900	47125530	19910	19910	19910	19910	0
502	20240215	114800	47125530	19910	19910	19910	19910	0
503	20240215	114700	47125530	19910	19910	19910	19910	0
504	20240215	114600	47125530	19910	19910	19910	19910	0
505	20240215	114500	47125530	19910	19910	19910	19900	37
506	20240215	114400	46389210	19910	19920	19920	19910	6
507	20240215	114300	46269700	19990	19990	19990	19990	0
508	20240215	114200	46269700	19990	19990	19990	19990	0
509	20240215	114100	46269700	19990	20050	20050	19990	5
510	20240215	114000	46169670	20050	20000	20050	20000	3
511	20240215	113900	46109570	19960	19960	19960	19960	0
512	20240215	113800	46109570	19960	19960	19960	19960	0
513	20240215	113700	46109570	19960	19960	19960	19960	0
514	20240215	113600	46109570	19960	19960	19960	19960	0
515	20240215	113500	46109570	19960	19960	19960	19960	0
516	20240215	113400	46109570	19960	19960	19960	19960	35
517	20240215	113300	45410970	19970	19970	19970	19970	0
518	20240215	113200	45410970	19970	19970	19970	19970	1
519	20240215	113100	45391000	20050	20050	20050	20050	0
520	20240215	113000	45391000	20050	20050	20050	20050	0
521	20240215	112900	45391000	20050	20050	20050	20050	0
522	20240215	112800	45391000	20050	20050	20050	20050	0
523	20240215	112700	45391000	20050	20050	20050	20050	0
524	20240215	112600	45391000	20050	20050	20050	20050	2
525	20240215	112500	45350900	20050	20050	20050	20050	1
526	20240215	112400	45330850	20050	20050	20050	20050	7
527	20240215	112300	45190500	20050	20050	20050	20050	0
528	20240215	112200	45190500	20050	20050	20050	20050	0
529	20240215	112100	45190500	20050	20050	20050	20050	26
530	20240215	112000	44669200	20050	20050	20050	20050	9
531	20240215	111900	44488750	20000	20000	20000	20000	0
532	20240215	111800	44488750	20000	20000	20000	20000	0
533	20240215	111700	44488750	20000	20000	20000	20000	0
534	20240215	111600	44488750	20000	20000	20000	20000	6
535	20240215	111500	44368750	20000	20000	20000	20000	0
536	20240215	111400	44368750	20000	20000	20000	20000	0
537	20240215	111300	44368750	20000	20000	20000	20000	0
538	20240215	111200	44368750	20000	20000	20000	20000	4
539	20240215	111100	44288750	20000	20000	20000	20000	0
540	20240215	111000	44288750	20000	20000	20000	20000	0
541	20240215	110900	44288750	20000	20000	20000	20000	0
542	20240215	110800	44288750	20000	20050	20050	20000	2
543	20240215	110700	44248700	20000	20000	20000	20000	0
544	20240215	110600	44248700	20000	20000	20000	20000	0
545	20240215	110500	44248700	20000	20000	20000	20000	0
546	20240215	110400	44248700	20000	20000	20000	20000	117
547	20240215	110300	41908700	20000	19900	20000	19900	2
548	20240215	110200	41868800	20000	19990	20000	19990	8
549	20240215	110100	41708840	19990	19990	19990	19990	6
550	20240215	110000	41588900	19900	19900	19900	19900	0
551	20240215	105900	41588900	19900	19900	19900	19900	0
552	20240215	105800	41588900	19900	19900	19900	19900	0
553	20240215	105700	41588900	19900	19900	19900	19900	0
554	20240215	105600	41588900	19900	19900	19900	19900	5
555	20240215	105500	41489400	19990	19990	19990	19990	0
556	20240215	105400	41489400	19990	19990	19990	19990	0
557	20240215	105300	41489400	19990	19990	19990	19990	3
558	20240215	105200	41429430	19990	19990	19990	19990	0
559	20240215	105100	41429430	19990	19990	19990	19990	0
560	20240215	105000	41429430	19990	19990	19990	19990	0
561	20240215	104900	41429430	19990	19990	19990	19990	0
562	20240215	104800	41429430	19990	19990	19990	19990	11
563	20240215	104700	41209540	19980	19980	19980	19980	0
564	20240215	104600	41209540	19980	19980	19980	19980	0
565	20240215	104500	41209540	19980	19980	19980	19980	10
566	20240215	104400	41009740	19980	19980	19980	19980	0
567	20240215	104300	41009740	19980	19980	19980	19980	0
568	20240215	104200	41009740	19980	19980	19980	19980	0
569	20240215	104100	41009740	19980	19980	19980	19980	27
570	20240215	104000	40470280	19880	19880	19880	19880	0
571	20240215	103900	40470280	19880	19880	19880	19880	1
572	20240215	103800	40450400	19880	19880	19880	19870	28
573	20240215	103700	39893890	19980	19980	19980	19980	10
574	20240215	103600	39694090	19870	19870	19870	19870	0
575	20240215	103500	39694090	19870	19970	19970	19870	32
576	20240215	103400	39056150	19860	19860	19860	19860	0
577	20240215	103300	39056150	19860	19860	19860	19860	0
578	20240215	103200	39056150	19860	19860	19860	19860	0
579	20240215	103100	39056150	19860	19860	19860	19860	82
580	20240215	103000	37427630	19860	19860	19860	19860	0
581	20240215	102900	37427630	19860	19860	19860	19860	0
582	20240215	102800	37427630	19860	19880	19880	19860	182
583	20240215	102700	33811490	19880	19880	19880	19880	3
584	20240215	102600	33751850	19880	19880	19880	19880	0
585	20240215	102500	33751850	19880	19880	19880	19880	0
586	20240215	102400	33751850	19880	19880	19880	19880	0
587	20240215	102300	33751850	19880	19880	19880	19880	0
588	20240215	102200	33751850	19880	19880	19880	19880	0
589	20240215	102100	33751850	19880	19880	19880	19880	30
590	20240215	102000	33155450	19880	19880	19880	19880	0
591	20240215	101900	33155450	19880	19880	19880	19880	0
592	20240215	101800	33155450	19880	19880	19880	19880	0
593	20240215	101700	33155450	19880	19880	19880	19880	2
594	20240215	101600	33115690	19880	19880	19880	19880	0
595	20240215	101500	33115690	19880	19890	19890	19880	52
596	20240215	101400	32081420	19980	19980	19980	19980	0
597	20240215	101300	32081420	19980	19880	19980	19880	357
598	20240215	101200	24949160	19880	19880	19880	19880	0
599	20240215	101100	24949160	19880	19880	19880	19880	0
600	20240215	101000	24949160	19880	19880	19880	19880	0
601	20240215	100900	24949160	19880	19880	19880	19880	0
602	20240215	100800	24949160	19880	19880	19880	19880	0
603	20240215	100700	24949160	19880	19880	19880	19880	0
604	20240215	100600	24949160	19880	19880	19880	19880	0
605	20240215	100500	24949160	19880	19880	19880	19880	68
606	20240215	100400	23597320	19880	19880	19880	19880	32
607	20240215	100300	22961160	19880	19880	19880	19880	0
608	20240215	100200	22961160	19880	19880	19880	19880	0
609	20240215	100100	22961160	19880	19880	19880	19880	100
610	20240215	100000	20973160	19880	19880	19880	19880	100
611	20240215	095900	18985160	19980	19980	19980	19980	0
612	20240215	095800	18985160	19980	19980	19980	19980	0
613	20240215	095700	18985160	19980	19980	19980	19980	0
614	20240215	095600	18985160	19980	19980	19980	19980	30
615	20240215	095500	18385760	19980	19980	19980	19980	5
616	20240215	095400	18285860	19980	19980	19980	19980	0
617	20240215	095300	18285860	19980	19980	19980	19980	0
618	20240215	095200	18285860	19980	19860	19980	19860	7
619	20240215	095100	18146120	19980	19980	19980	19980	0
620	20240215	095000	18146120	19980	19980	19980	19980	5
621	20240215	094900	18046220	19980	19980	19980	19980	0
622	20240215	094800	18046220	19980	19980	19980	19980	1
623	20240215	094700	18026240	19870	19870	19870	19870	10
624	20240215	094600	17827540	19850	19850	19850	19850	0
625	20240215	094500	17827540	19850	19860	19860	19850	45
626	20240215	094400	16934280	19860	19870	19870	19860	6
627	20240215	094300	16815110	19860	19860	19860	19860	1
628	20240215	094200	16795250	19960	19960	19960	19960	0
629	20240215	094100	16795250	19960	19860	19960	19860	30
630	20240215	094000	16199210	19860	19900	19900	19860	38
631	20240215	093900	15444060	19900	19900	19900	19900	23
632	20240215	093800	14986360	19950	19950	19950	19950	9
633	20240215	093700	14806810	19960	19960	19960	19960	29
634	20240215	093600	14227970	19960	19960	19960	19960	1
635	20240215	093500	14208010	19960	19960	19960	19960	0
636	20240215	093400	14208010	19960	19960	19960	19960	10
637	20240215	093300	14008410	19960	19960	19960	19960	22
638	20240215	093200	13569290	19960	19960	19960	19960	0
639	20240215	093100	13569290	19960	19960	19960	19960	41
640	20240215	093000	12750930	19960	19960	19960	19960	1
641	20240215	092900	12730970	19950	19950	19950	19950	0
642	20240215	092800	12730970	19950	19950	19950	19950	100
643	20240215	092700	10735970	20050	20050	20050	20050	60
644	20240215	092600	9532970	20050	20050	20050	20050	0
645	20240215	092500	9532970	20050	20050	20050	20050	0
646	20240215	092400	9532970	20050	20050	20050	20050	0
647	20240215	092300	9532970	20050	20050	20050	20050	6
648	20240215	092200	9412670	20050	20050	20050	20050	1
649	20240215	092100	9392620	19920	19920	19920	19920	4
650	20240215	092000	9312940	19990	19990	19990	19990	0
651	20240215	091900	9312940	19990	19990	19990	19990	0
652	20240215	091800	9312940	19990	19990	19990	19990	0
653	20240215	091700	9312940	19990	19990	20000	19890	174
654	20240215	091600	5834250	19990	19990	19990	19990	0
655	20240215	091500	5834250	19990	19990	19990	19990	38
656	20240215	091400	5074630	19850	19850	19850	19850	0
657	20240215	091300	5074630	19850	19850	19850	19850	0
658	20240215	091200	5074630	19850	19850	19850	19850	1
659	20240215	091100	5054780	19890	19890	19890	19890	0
660	20240215	091000	5054780	19890	19890	19890	19890	0
661	20240215	090900	5054780	19890	19900	19900	19890	78
662	20240215	090800	3503290	19900	19890	19900	19890	79
663	20240215	090700	1931300	19890	19890	19890	19890	10
664	20240215	090600	1732400	20150	20150	20150	20150	0
665	20240215	090500	1732400	20150	20150	20150	20100	59
666	20240215	090400	544550	20150	20150	20150	20150	10
667	20240215	090300	343050	20150	20150	20150	20150	5
668	20240215	090200	242300	20150	20150	20150	20150	0
669	20240215	090100	242300	20150	20150	20150	20150	2
670	20240215	090000	202000	20200	20200	20200	20200	10