KissMeData/348350/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211100	64580130	9860	9860	9860	9860	262
3	20240215	211000	64580130	9860	9860	9860	9860	0
4	20240215	210900	64580130	9860	9860	9860	9860	0
5	20240215	210800	64580130	9860	9860	9860	9860	0
6	20240215	210700	64580130	9860	9860	9860	9860	0
7	20240215	210600	64580130	9860	9860	9860	9860	0
8	20240215	210500	64580130	9860	9860	9860	9860	0
9	20240215	210400	64580130	9860	9860	9860	9860	0
10	20240215	210300	64580130	9860	9860	9860	9860	0
11	20240215	210200	64580130	9860	9860	9860	9860	0
12	20240215	210100	64580130	9860	9860	9860	9860	0
13	20240215	210000	64580130	9860	9860	9860	9860	0
14	20240215	205900	64580130	9860	9860	9860	9860	0
15	20240215	205800	64580130	9860	9860	9860	9860	0
16	20240215	205700	64580130	9860	9860	9860	9860	0
17	20240215	205600	64580130	9860	9860	9860	9860	0
18	20240215	205500	64580130	9860	9860	9860	9860	0
19	20240215	205400	64580130	9860	9860	9860	9860	0
20	20240215	205300	64580130	9860	9860	9860	9860	0
21	20240215	205200	64580130	9860	9860	9860	9860	0
22	20240215	205100	64580130	9860	9860	9860	9860	0
23	20240215	205000	64580130	9860	9860	9860	9860	0
24	20240215	204900	64580130	9860	9860	9860	9860	0
25	20240215	204800	64580130	9860	9860	9860	9860	0
26	20240215	204700	64580130	9860	9860	9860	9860	0
27	20240215	204600	64580130	9860	9860	9860	9860	0
28	20240215	204500	64580130	9860	9860	9860	9860	0
29	20240215	204400	64580130	9860	9860	9860	9860	0
30	20240215	204300	64580130	9860	9860	9860	9860	0
31	20240215	204200	64580130	9860	9860	9860	9860	0
32	20240215	204100	64580130	9860	9860	9860	9860	262
33	20240215	204000	64580130	9860	9860	9860	9860	0
34	20240215	203900	64580130	9860	9860	9860	9860	0
35	20240215	203800	64580130	9860	9860	9860	9860	0
36	20240215	203700	64580130	9860	9860	9860	9860	0
37	20240215	203600	64580130	9860	9860	9860	9860	0
38	20240215	203500	64580130	9860	9860	9860	9860	0
39	20240215	203400	64580130	9860	9860	9860	9860	0
40	20240215	203300	64580130	9860	9860	9860	9860	0
41	20240215	203200	64580130	9860	9860	9860	9860	0
42	20240215	203100	64580130	9860	9860	9860	9860	0
43	20240215	203000	64580130	9860	9860	9860	9860	0
44	20240215	202900	64580130	9860	9860	9860	9860	0
45	20240215	202800	64580130	9860	9860	9860	9860	0
46	20240215	202700	64580130	9860	9860	9860	9860	0
47	20240215	202600	64580130	9860	9860	9860	9860	0
48	20240215	202500	64580130	9860	9860	9860	9860	0
49	20240215	202400	64580130	9860	9860	9860	9860	0
50	20240215	202300	64580130	9860	9860	9860	9860	0
51	20240215	202200	64580130	9860	9860	9860	9860	0
52	20240215	202100	64580130	9860	9860	9860	9860	0
53	20240215	202000	64580130	9860	9860	9860	9860	0
54	20240215	201900	64580130	9860	9860	9860	9860	0
55	20240215	201800	64580130	9860	9860	9860	9860	0
56	20240215	201700	64580130	9860	9860	9860	9860	0
57	20240215	201600	64580130	9860	9860	9860	9860	0
58	20240215	201500	64580130	9860	9860	9860	9860	0
59	20240215	201400	64580130	9860	9860	9860	9860	0
60	20240215	201300	64580130	9860	9860	9860	9860	0
61	20240215	201200	64580130	9860	9860	9860	9860	0
62	20240215	201100	64580130	9860	9860	9860	9860	262
63	20240215	201000	64580130	9860	9860	9860	9860	0
64	20240215	200900	64580130	9860	9860	9860	9860	0
65	20240215	200800	64580130	9860	9860	9860	9860	0
66	20240215	200700	64580130	9860	9860	9860	9860	0
67	20240215	200600	64580130	9860	9860	9860	9860	0
68	20240215	200500	64580130	9860	9860	9860	9860	0
69	20240215	200400	64580130	9860	9860	9860	9860	0
70	20240215	200300	64580130	9860	9860	9860	9860	0
71	20240215	200200	64580130	9860	9860	9860	9860	0
72	20240215	200100	64580130	9860	9860	9860	9860	0
73	20240215	200000	64580130	9860	9860	9860	9860	0
74	20240215	195900	64580130	9860	9860	9860	9860	0
75	20240215	195800	64580130	9860	9860	9860	9860	0
76	20240215	195700	64580130	9860	9860	9860	9860	0
77	20240215	195600	64580130	9860	9860	9860	9860	0
78	20240215	195500	64580130	9860	9860	9860	9860	0
79	20240215	195400	64580130	9860	9860	9860	9860	0
80	20240215	195300	64580130	9860	9860	9860	9860	0
81	20240215	195200	64580130	9860	9860	9860	9860	0
82	20240215	195100	64580130	9860	9860	9860	9860	0
83	20240215	195000	64580130	9860	9860	9860	9860	0
84	20240215	194900	64580130	9860	9860	9860	9860	0
85	20240215	194800	64580130	9860	9860	9860	9860	0
86	20240215	194700	64580130	9860	9860	9860	9860	0
87	20240215	194600	64580130	9860	9860	9860	9860	0
88	20240215	194500	64580130	9860	9860	9860	9860	0
89	20240215	194400	64580130	9860	9860	9860	9860	0
90	20240215	194300	64580130	9860	9860	9860	9860	0
91	20240215	194200	64580130	9860	9860	9860	9860	0
92	20240215	194100	64580130	9860	9860	9860	9860	262
93	20240215	194000	64580130	9860	9860	9860	9860	0
94	20240215	193900	64580130	9860	9860	9860	9860	0
95	20240215	193800	64580130	9860	9860	9860	9860	0
96	20240215	193700	64580130	9860	9860	9860	9860	0
97	20240215	193600	64580130	9860	9860	9860	9860	0
98	20240215	193500	64580130	9860	9860	9860	9860	0
99	20240215	193400	64580130	9860	9860	9860	9860	0
100	20240215	193300	64580130	9860	9860	9860	9860	0
101	20240215	193200	64580130	9860	9860	9860	9860	0
102	20240215	193100	64580130	9860	9860	9860	9860	0
103	20240215	193000	64580130	9860	9860	9860	9860	0
104	20240215	192900	64580130	9860	9860	9860	9860	0
105	20240215	192800	64580130	9860	9860	9860	9860	0
106	20240215	192700	64580130	9860	9860	9860	9860	0
107	20240215	192600	64580130	9860	9860	9860	9860	0
108	20240215	192500	64580130	9860	9860	9860	9860	0
109	20240215	192400	64580130	9860	9860	9860	9860	0
110	20240215	192300	64580130	9860	9860	9860	9860	0
111	20240215	192200	64580130	9860	9860	9860	9860	0
112	20240215	192100	64580130	9860	9860	9860	9860	0
113	20240215	192000	64580130	9860	9860	9860	9860	0
114	20240215	191900	64580130	9860	9860	9860	9860	0
115	20240215	191800	64580130	9860	9860	9860	9860	0
116	20240215	191700	64580130	9860	9860	9860	9860	0
117	20240215	191600	64580130	9860	9860	9860	9860	0
118	20240215	191500	64580130	9860	9860	9860	9860	0
119	20240215	191400	64580130	9860	9860	9860	9860	0
120	20240215	191300	64580130	9860	9860	9860	9860	0
121	20240215	191200	64580130	9860	9860	9860	9860	0
122	20240215	191100	64580130	9860	9860	9860	9860	262
123	20240215	191000	64580130	9860	9860	9860	9860	0
124	20240215	190900	64580130	9860	9860	9860	9860	0
125	20240215	190800	64580130	9860	9860	9860	9860	0
126	20240215	190700	64580130	9860	9860	9860	9860	0
127	20240215	190600	64580130	9860	9860	9860	9860	0
128	20240215	190500	64580130	9860	9860	9860	9860	0
129	20240215	190400	64580130	9860	9860	9860	9860	0
130	20240215	190300	64580130	9860	9860	9860	9860	0
131	20240215	190200	64580130	9860	9860	9860	9860	0
132	20240215	190100	64580130	9860	9860	9860	9860	0
133	20240215	190000	64580130	9860	9860	9860	9860	0
134	20240215	185900	64580130	9860	9860	9860	9860	0
135	20240215	185800	64580130	9860	9860	9860	9860	0
136	20240215	185700	64580130	9860	9860	9860	9860	0
137	20240215	185600	64580130	9860	9860	9860	9860	0
138	20240215	185500	64580130	9860	9860	9860	9860	0
139	20240215	185400	64580130	9860	9860	9860	9860	0
140	20240215	185300	64580130	9860	9860	9860	9860	0
141	20240215	185200	64580130	9860	9860	9860	9860	0
142	20240215	185100	64580130	9860	9860	9860	9860	0
143	20240215	185000	64580130	9860	9860	9860	9860	0
144	20240215	184900	64580130	9860	9860	9860	9860	0
145	20240215	184800	64580130	9860	9860	9860	9860	0
146	20240215	184700	64580130	9860	9860	9860	9860	0
147	20240215	184600	64580130	9860	9860	9860	9860	0
148	20240215	184500	64580130	9860	9860	9860	9860	0
149	20240215	184400	64580130	9860	9860	9860	9860	0
150	20240215	184300	64580130	9860	9860	9860	9860	0
151	20240215	184200	64580130	9860	9860	9860	9860	0
152	20240215	184100	64580130	9860	9860	9860	9860	262
153	20240215	184000	64580130	9860	9860	9860	9860	0
154	20240215	183900	64580130	9860	9860	9860	9860	0
155	20240215	183800	64580130	9860	9860	9860	9860	0
156	20240215	183700	64580130	9860	9860	9860	9860	0
157	20240215	183600	64580130	9860	9860	9860	9860	0
158	20240215	183500	64580130	9860	9860	9860	9860	0
159	20240215	183400	64580130	9860	9860	9860	9860	0
160	20240215	183300	64580130	9860	9860	9860	9860	0
161	20240215	183200	64580130	9860	9860	9860	9860	0
162	20240215	183100	64580130	9860	9860	9860	9860	0
163	20240215	183000	64580130	9860	9860	9860	9860	0
164	20240215	182900	64580130	9860	9860	9860	9860	0
165	20240215	182800	64580130	9860	9860	9860	9860	0
166	20240215	182700	64580130	9860	9860	9860	9860	0
167	20240215	182600	64580130	9860	9860	9860	9860	0
168	20240215	182500	64580130	9860	9860	9860	9860	0
169	20240215	182400	64580130	9860	9860	9860	9860	0
170	20240215	182300	64580130	9860	9860	9860	9860	0
171	20240215	182200	64580130	9860	9860	9860	9860	0
172	20240215	182100	64580130	9860	9860	9860	9860	0
173	20240215	182000	64580130	9860	9860	9860	9860	0
174	20240215	181900	64580130	9860	9860	9860	9860	0
175	20240215	181800	64580130	9860	9860	9860	9860	0
176	20240215	181700	64580130	9860	9860	9860	9860	0
177	20240215	181600	64580130	9860	9860	9860	9860	0
178	20240215	181500	64580130	9860	9860	9860	9860	0
179	20240215	181400	64580130	9860	9860	9860	9860	0
180	20240215	181300	64580130	9860	9860	9860	9860	0
181	20240215	181200	64580130	9860	9860	9860	9860	0
182	20240215	181100	64580130	9860	9860	9860	9860	262
183	20240215	181000	64580130	9860	9860	9860	9860	0
184	20240215	180900	64580130	9860	9860	9860	9860	0
185	20240215	180800	64580130	9860	9860	9860	9860	0
186	20240215	180700	64580130	9860	9860	9860	9860	0
187	20240215	180600	64580130	9860	9860	9860	9860	0
188	20240215	180500	64580130	9860	9860	9860	9860	0
189	20240215	180400	64580130	9860	9860	9860	9860	0
190	20240215	180300	64580130	9860	9860	9860	9860	0
191	20240215	180200	64580130	9860	9860	9860	9860	0
192	20240215	180100	64580130	9860	9860	9860	9860	0
193	20240215	180000	64580130	9860	9860	9860	9860	0
194	20240215	175900	64580130	9860	9860	9860	9860	0
195	20240215	175800	64580130	9860	9860	9860	9860	0
196	20240215	175700	64580130	9860	9860	9860	9860	0
197	20240215	175600	64580130	9860	9860	9860	9860	0
198	20240215	175500	64580130	9860	9860	9860	9860	0
199	20240215	175400	64580130	9860	9860	9860	9860	0
200	20240215	175300	64580130	9860	9860	9860	9860	0
201	20240215	175200	64580130	9860	9860	9860	9860	0
202	20240215	175100	64580130	9860	9860	9860	9860	0
203	20240215	175000	64580130	9860	9860	9860	9860	0
204	20240215	174900	64580130	9860	9860	9860	9860	0
205	20240215	174800	64580130	9860	9860	9860	9860	0
206	20240215	174700	64580130	9860	9860	9860	9860	0
207	20240215	174600	64580130	9860	9860	9860	9860	0
208	20240215	174500	64580130	9860	9860	9860	9860	0
209	20240215	174400	64580130	9860	9860	9860	9860	0
210	20240215	174300	64580130	9860	9860	9860	9860	0
211	20240215	174200	64580130	9860	9860	9860	9860	0
212	20240215	174100	64580130	9860	9860	9860	9860	262
213	20240215	174000	64580130	9860	9860	9860	9860	0
214	20240215	173900	64580130	9860	9860	9860	9860	0
215	20240215	173800	64580130	9860	9860	9860	9860	0
216	20240215	173700	64580130	9860	9860	9860	9860	0
217	20240215	173600	64580130	9860	9860	9860	9860	0
218	20240215	173500	64580130	9860	9860	9860	9860	0
219	20240215	173400	64580130	9860	9860	9860	9860	0
220	20240215	173300	64580130	9860	9860	9860	9860	0
221	20240215	173200	64580130	9860	9860	9860	9860	0
222	20240215	173100	64580130	9860	9860	9860	9860	0
223	20240215	173000	64580130	9860	9860	9860	9860	0
224	20240215	172900	64580130	9860	9860	9860	9860	0
225	20240215	172800	64580130	9860	9860	9860	9860	0
226	20240215	172700	64580130	9860	9860	9860	9860	0
227	20240215	172600	64580130	9860	9860	9860	9860	0
228	20240215	172500	64580130	9860	9860	9860	9860	0
229	20240215	172400	64580130	9860	9860	9860	9860	0
230	20240215	172300	64580130	9860	9860	9860	9860	0
231	20240215	172200	64580130	9860	9860	9860	9860	0
232	20240215	172100	64580130	9860	9860	9860	9860	0
233	20240215	172000	64580130	9860	9860	9860	9860	0
234	20240215	171900	64580130	9860	9860	9860	9860	0
235	20240215	171800	64580130	9860	9860	9860	9860	0
236	20240215	171700	64580130	9860	9860	9860	9860	0
237	20240215	171600	64580130	9860	9860	9860	9860	0
238	20240215	171500	64580130	9860	9860	9860	9860	0
239	20240215	171400	64580130	9860	9860	9860	9860	0
240	20240215	171300	64580130	9860	9860	9860	9860	0
241	20240215	171200	64580130	9860	9860	9860	9860	0
242	20240215	171100	64580130	9860	9860	9860	9860	262
243	20240215	171000	64580130	9860	9860	9860	9860	0
244	20240215	170900	64580130	9860	9860	9860	9860	0
245	20240215	170800	64580130	9860	9860	9860	9860	0
246	20240215	170700	64580130	9860	9860	9860	9860	0
247	20240215	170600	64580130	9860	9860	9860	9860	0
248	20240215	170500	64580130	9860	9860	9860	9860	0
249	20240215	170400	64580130	9860	9860	9860	9860	0
250	20240215	170300	64580130	9860	9860	9860	9860	0
251	20240215	170200	64580130	9860	9860	9860	9860	0
252	20240215	170100	64580130	9860	9860	9860	9860	0
253	20240215	170000	64580130	9860	9860	9860	9860	0
254	20240215	165900	64580130	9860	9860	9860	9860	0
255	20240215	165800	64580130	9860	9860	9860	9860	0
256	20240215	165700	64580130	9860	9860	9860	9860	0
257	20240215	165600	64580130	9860	9860	9860	9860	0
258	20240215	165500	64580130	9860	9860	9860	9860	0
259	20240215	165400	64580130	9860	9860	9860	9860	0
260	20240215	165300	64580130	9860	9860	9860	9860	0
261	20240215	165200	64580130	9860	9860	9860	9860	0
262	20240215	165100	64580130	9860	9860	9860	9860	0
263	20240215	165000	64580130	9860	9860	9860	9860	0
264	20240215	164900	64580130	9860	9860	9860	9860	0
265	20240215	164800	64580130	9860	9860	9860	9860	0
266	20240215	164700	64580130	9860	9860	9860	9860	0
267	20240215	164600	64580130	9860	9860	9860	9860	0
268	20240215	164500	64580130	9860	9860	9860	9860	0
269	20240215	164400	64580130	9860	9860	9860	9860	0
270	20240215	164300	64580130	9860	9860	9860	9860	0
271	20240215	164200	64580130	9860	9860	9860	9860	0
272	20240215	164100	64580130	9860	9860	9860	9860	262
273	20240215	164000	64580130	9860	9860	9860	9860	0
274	20240215	163900	64580130	9860	9860	9860	9860	0
275	20240215	163800	64580130	9860	9860	9860	9860	0
276	20240215	163700	64580130	9860	9860	9860	9860	0
277	20240215	163600	64580130	9860	9860	9860	9860	0
278	20240215	163500	64580130	9860	9860	9860	9860	0
279	20240215	163400	64580130	9860	9860	9860	9860	0
280	20240215	163300	64580130	9860	9860	9860	9860	0
281	20240215	163200	64580130	9860	9860	9860	9860	0
282	20240215	163100	64580130	9860	9860	9860	9860	0
283	20240215	163000	64580130	9860	9860	9860	9860	0
284	20240215	162900	64580130	9860	9860	9860	9860	0
285	20240215	162800	64580130	9860	9860	9860	9860	0
286	20240215	162700	64580130	9860	9860	9860	9860	0
287	20240215	162600	64580130	9860	9860	9860	9860	0
288	20240215	162500	64580130	9860	9860	9860	9860	0
289	20240215	162400	64580130	9860	9860	9860	9860	0
290	20240215	162300	64580130	9860	9860	9860	9860	0
291	20240215	162200	64580130	9860	9860	9860	9860	0
292	20240215	162100	64580130	9860	9860	9860	9860	0
293	20240215	162000	64580130	9860	9860	9860	9860	0
294	20240215	161900	64580130	9860	9860	9860	9860	0
295	20240215	161800	64580130	9860	9860	9860	9860	0
296	20240215	161700	64580130	9860	9860	9860	9860	0
297	20240215	161600	64580130	9860	9860	9860	9860	0
298	20240215	161500	64580130	9860	9860	9860	9860	0
299	20240215	161400	64580130	9860	9860	9860	9860	0
300	20240215	161300	64580130	9860	9860	9860	9860	0
301	20240215	161200	64580130	9860	9860	9860	9860	0
302	20240215	161100	64580130	9860	9860	9860	9860	262
303	20240215	161000	64580130	9860	9860	9860	9860	0
304	20240215	160900	64580130	9860	9860	9860	9860	0
305	20240215	160800	64580130	9860	9860	9860	9860	0
306	20240215	160700	64580130	9860	9860	9860	9860	0
307	20240215	160600	64580130	9860	9860	9860	9860	0
308	20240215	160500	64580130	9860	9860	9860	9860	0
309	20240215	160400	64580130	9860	9860	9860	9860	0
310	20240215	160300	64580130	9860	9860	9860	9860	0
311	20240215	160200	64580130	9860	9860	9860	9860	0
312	20240215	160100	64580130	9860	9860	9860	9860	0
313	20240215	160000	64580130	9860	9860	9860	9860	0
314	20240215	155900	64580130	9860	9860	9860	9860	0
315	20240215	155800	64580130	9860	9860	9860	9860	0
316	20240215	155700	64580130	9860	9860	9860	9860	0
317	20240215	155600	64580130	9860	9860	9860	9860	0
318	20240215	155500	64580130	9860	9860	9860	9860	0
319	20240215	155400	64580130	9860	9860	9860	9860	0
320	20240215	155300	64580130	9860	9860	9860	9860	0
321	20240215	155200	64580130	9860	9860	9860	9860	0
322	20240215	155100	64580130	9860	9860	9860	9860	0
323	20240215	155000	64580130	9860	9860	9860	9860	0
324	20240215	154900	64580130	9860	9860	9860	9860	0
325	20240215	154800	64580130	9860	9860	9860	9860	0
326	20240215	154700	64580130	9860	9860	9860	9860	0
327	20240215	154600	64580130	9860	9860	9860	9860	0
328	20240215	154500	64580130	9860	9860	9860	9860	0
329	20240215	154400	64580130	9860	9860	9860	9860	0
330	20240215	154300	64580130	9860	9860	9860	9860	0
331	20240215	154200	64580130	9860	9860	9860	9860	0
332	20240215	154100	64580130	9860	9860	9860	9860	262
333	20240215	154000	64580130	9860	9860	9860	9860	0
334	20240215	153900	64580130	9860	9860	9860	9860	0
335	20240215	153800	64580130	9860	9860	9860	9860	0
336	20240215	153700	64580130	9860	9860	9860	9860	0
337	20240215	153600	64580130	9860	9860	9860	9860	0
338	20240215	153500	64580130	9860	9860	9860	9860	0
339	20240215	153400	64580130	9860	9860	9860	9860	0
340	20240215	153300	64580130	9860	9860	9860	9860	0
341	20240215	153200	64580130	9860	9860	9860	9860	0
342	20240215	153100	64580130	9860	9860	9860	9860	0
343	20240215	153000	64580130	9860	9860	9860	9860	262
344	20240215	152900	61996810	9860	9860	9860	9860	0
345	20240215	152800	61996810	9860	9860	9860	9860	0
346	20240215	152700	61996810	9860	9860	9860	9860	0
347	20240215	152600	61996810	9860	9860	9860	9860	0
348	20240215	152500	61996810	9860	9860	9860	9860	0
349	20240215	152400	61996810	9860	9860	9860	9860	0
350	20240215	152300	61996810	9860	9860	9860	9860	0
351	20240215	152200	61996810	9860	9860	9860	9860	0
352	20240215	152100	61996810	9860	9860	9860	9860	0
353	20240215	152000	61996810	9860	9860	9860	9860	0
354	20240215	151900	61996810	9860	9860	9860	9860	0
355	20240215	151800	61996810	9860	9860	9860	9860	0
356	20240215	151700	61996810	9860	9860	9860	9860	1
357	20240215	151600	61986950	9820	9840	9840	9820	4
358	20240215	151500	61947650	9860	9860	9860	9860	0
359	20240215	151400	61947650	9860	9860	9860	9860	0
360	20240215	151300	61947650	9860	9860	9860	9860	2
361	20240215	151200	61927930	9860	9860	9860	9860	1
362	20240215	151100	61918070	9850	9850	9850	9850	0
363	20240215	151000	61918070	9850	9850	9850	9850	0
364	20240215	150900	61918070	9850	9850	9850	9850	0
365	20240215	150800	61918070	9850	9850	9850	9850	30
366	20240215	150700	61622570	9850	9850	9850	9850	0
367	20240215	150600	61622570	9850	9850	9850	9850	1
368	20240215	150500	61612720	9840	9840	9840	9840	0
369	20240215	150400	61612720	9840	9840	9840	9840	0
370	20240215	150300	61612720	9840	9840	9840	9840	0
371	20240215	150200	61612720	9840	9840	9840	9840	9
372	20240215	150100	61524160	9860	9860	9860	9860	0
373	20240215	150000	61524160	9860	9860	9860	9860	3
374	20240215	145900	61494580	9860	9860	9860	9860	0
375	20240215	145800	61494580	9860	9860	9860	9860	0
376	20240215	145700	61494580	9860	9860	9860	9860	0
377	20240215	145600	61494580	9860	9860	9860	9860	0
378	20240215	145500	61494580	9860	9860	9860	9860	0
379	20240215	145400	61494580	9860	9860	9860	9860	0
380	20240215	145300	61494580	9860	9860	9860	9860	0
381	20240215	145200	61494580	9860	9860	9860	9860	0
382	20240215	145100	61494580	9860	9860	9860	9860	0
383	20240215	145000	61494580	9860	9860	9860	9860	0
384	20240215	144900	61494580	9860	9860	9860	9860	0
385	20240215	144800	61494580	9860	9860	9860	9860	0
386	20240215	144700	61494580	9860	9860	9860	9860	0
387	20240215	144600	61494580	9860	9860	9860	9860	0
388	20240215	144500	61494580	9860	9860	9860	9860	0
389	20240215	144400	61494580	9860	9860	9860	9860	0
390	20240215	144300	61494580	9860	9860	9860	9860	0
391	20240215	144200	61494580	9860	9860	9860	9860	0
392	20240215	144100	61494580	9860	9860	9860	9860	0
393	20240215	144000	61494580	9860	9860	9860	9860	0
394	20240215	143900	61494580	9860	9860	9860	9860	0
395	20240215	143800	61494580	9860	9860	9860	9860	0
396	20240215	143700	61494580	9860	9860	9860	9860	0
397	20240215	143600	61494580	9860	9860	9860	9860	1
398	20240215	143500	61484720	9860	9860	9860	9860	0
399	20240215	143400	61484720	9860	9860	9860	9860	0
400	20240215	143300	61484720	9860	9860	9860	9860	1
401	20240215	143200	61474860	9830	9830	9830	9830	0
402	20240215	143100	61474860	9830	9830	9830	9820	101
403	20240215	143000	60482040	9870	9870	9870	9870	0
404	20240215	142900	60482040	9870	9870	9870	9870	0
405	20240215	142800	60482040	9870	9870	9870	9870	0
406	20240215	142700	60482040	9870	9870	9870	9870	0
407	20240215	142600	60482040	9870	9870	9870	9870	0
408	20240215	142500	60482040	9870	9870	9870	9870	0
409	20240215	142400	60482040	9870	9870	9870	9870	1
410	20240215	142300	60472170	9870	9870	9870	9870	2
411	20240215	142200	60452430	9880	9880	9880	9880	0
412	20240215	142100	60452430	9880	9880	9880	9880	0
413	20240215	142000	60452430	9880	9880	9880	9880	0
414	20240215	141900	60452430	9880	9880	9880	9880	0
415	20240215	141800	60452430	9880	9880	9880	9880	0
416	20240215	141700	60452430	9880	9880	9880	9880	0
417	20240215	141600	60452430	9880	9880	9880	9880	0
418	20240215	141500	60452430	9880	9880	9880	9880	0
419	20240215	141400	60452430	9880	9880	9880	9880	1
420	20240215	141300	60442550	9880	9880	9880	9880	0
421	20240215	141200	60442550	9880	9880	9880	9880	0
422	20240215	141100	60442550	9880	9880	9880	9880	0
423	20240215	141000	60442550	9880	9880	9880	9880	0
424	20240215	140900	60442550	9880	9880	9880	9880	0
425	20240215	140800	60442550	9880	9880	9880	9880	0
426	20240215	140700	60442550	9880	9880	9880	9880	0
427	20240215	140600	60442550	9880	9880	9880	9880	0
428	20240215	140500	60442550	9880	9880	9880	9880	1
429	20240215	140400	60432670	9830	9830	9830	9830	1
430	20240215	140300	60422840	9880	9880	9880	9880	0
431	20240215	140200	60422840	9880	9880	9880	9880	0
432	20240215	140100	60422840	9880	9880	9880	9880	0
433	20240215	140000	60422840	9880	9880	9880	9880	0
434	20240215	135900	60422840	9880	9880	9880	9880	0
435	20240215	135800	60422840	9880	9880	9880	9880	0
436	20240215	135700	60422840	9880	9880	9880	9880	0
437	20240215	135600	60422840	9880	9880	9880	9880	0
438	20240215	135500	60422840	9880	9880	9880	9880	0
439	20240215	135400	60422840	9880	9880	9880	9870	89
440	20240215	135300	59543530	9880	9880	9880	9880	0
441	20240215	135200	59543530	9880	9880	9880	9880	0
442	20240215	135100	59543530	9880	9880	9880	9880	0
443	20240215	135000	59543530	9880	9880	9880	9880	0
444	20240215	134900	59543530	9880	9880	9880	9880	0
445	20240215	134800	59543530	9880	9880	9880	9880	0
446	20240215	134700	59543530	9880	9880	9880	9880	0
447	20240215	134600	59543530	9880	9880	9880	9880	0
448	20240215	134500	59543530	9880	9880	9880	9880	0
449	20240215	134400	59543530	9880	9880	9880	9880	0
450	20240215	134300	59543530	9880	9880	9880	9880	0
451	20240215	134200	59543530	9880	9880	9880	9880	0
452	20240215	134100	59543530	9880	9870	9880	9870	2
453	20240215	134000	59523780	9850	9850	9850	9850	1
454	20240215	133900	59513930	9820	9820	9820	9820	30
455	20240215	133800	59219330	9820	9820	9820	9820	10
456	20240215	133700	59121130	9820	9830	9830	9820	128
457	20240215	133600	57864090	9880	9880	9880	9880	0
458	20240215	133500	57864090	9880	9880	9880	9880	0
459	20240215	133400	57864090	9880	9880	9880	9880	101
460	20240215	133300	56866210	9880	9880	9880	9880	0
461	20240215	133200	56866210	9880	9880	9880	9880	1
462	20240215	133100	56856330	9890	9890	9890	9890	0
463	20240215	133000	56856330	9890	9870	9890	9870	19
464	20240215	132900	56668460	9830	9830	9830	9830	38
465	20240215	132800	56294920	9890	9890	9890	9890	0
466	20240215	132700	56294920	9890	9890	9890	9890	0
467	20240215	132600	56294920	9890	9890	9890	9890	0
468	20240215	132500	56294920	9890	9890	9890	9890	0
469	20240215	132400	56294920	9890	9890	9890	9890	0
470	20240215	132300	56294920	9890	9890	9890	9890	0
471	20240215	132200	56294920	9890	9890	9890	9890	1
472	20240215	132100	56285030	9890	9890	9890	9890	0
473	20240215	132000	56285030	9890	9890	9890	9890	0
474	20240215	131900	56285030	9890	9890	9890	9890	0
475	20240215	131800	56285030	9890	9890	9890	9890	0
476	20240215	131700	56285030	9890	9890	9890	9890	0
477	20240215	131600	56285030	9890	9890	9890	9890	0
478	20240215	131500	56285030	9890	9890	9890	9890	0
479	20240215	131400	56285030	9890	9890	9890	9890	0
480	20240215	131300	56285030	9890	9890	9890	9890	0
481	20240215	131200	56285030	9890	9890	9890	9890	0
482	20240215	131100	56285030	9890	9890	9890	9890	0
483	20240215	131000	56285030	9890	9890	9890	9890	0
484	20240215	130900	56285030	9890	9890	9890	9890	0
485	20240215	130800	56285030	9890	9890	9890	9890	0
486	20240215	130700	56285030	9890	9890	9890	9890	0
487	20240215	130600	56285030	9890	9890	9890	9890	0
488	20240215	130500	56285030	9890	9880	9890	9880	5
489	20240215	130400	56235590	9890	9880	9890	9880	35
490	20240215	130300	55889550	9880	9880	9880	9880	0
491	20240215	130200	55889550	9880	9880	9880	9880	0
492	20240215	130100	55889550	9880	9880	9880	9880	0
493	20240215	130000	55889550	9880	9880	9880	9880	0
494	20240215	125900	55889550	9880	9880	9880	9880	4
495	20240215	125800	55850030	9890	9890	9890	9890	0
496	20240215	125700	55850030	9890	9840	9890	9840	20
497	20240215	125600	55652980	9820	9820	9820	9820	88
498	20240215	125500	54788820	9830	9830	9830	9830	2
499	20240215	125400	54769160	9840	9840	9840	9840	74
500	20240215	125300	54041000	9890	9890	9890	9890	0
501	20240215	125200	54041000	9890	9890	9890	9890	0
502	20240215	125100	54041000	9890	9890	9890	9890	0
503	20240215	125000	54041000	9890	9890	9890	9890	0
504	20240215	124900	54041000	9890	9890	9890	9890	0
505	20240215	124800	54041000	9890	9890	9890	9890	1
506	20240215	124700	54031110	9870	9870	9870	9870	3
507	20240215	124600	54001500	9890	9890	9890	9890	0
508	20240215	124500	54001500	9890	9890	9890	9890	0
509	20240215	124400	54001500	9890	9890	9890	9890	0
510	20240215	124300	54001500	9890	9890	9890	9890	0
511	20240215	124200	54001500	9890	9890	9890	9890	0
512	20240215	124100	54001500	9890	9890	9890	9890	0
513	20240215	124000	54001500	9890	9890	9890	9890	0
514	20240215	123900	54001500	9890	9890	9890	9890	0
515	20240215	123800	54001500	9890	9890	9890	9890	0
516	20240215	123700	54001500	9890	9890	9890	9890	0
517	20240215	123600	54001500	9890	9890	9890	9890	0
518	20240215	123500	54001500	9890	9890	9890	9890	1
519	20240215	123400	53991610	9890	9890	9890	9890	0
520	20240215	123300	53991610	9890	9890	9890	9890	0
521	20240215	123200	53991610	9890	9890	9890	9890	0
522	20240215	123100	53991610	9890	9890	9890	9890	0
523	20240215	123000	53991610	9890	9890	9890	9890	0
524	20240215	122900	53991610	9890	9890	9890	9880	24
525	20240215	122800	53754320	9910	9840	9910	9840	187
526	20240215	122700	51909580	9830	9830	9830	9830	0
527	20240215	122600	51909580	9830	9830	9830	9830	0
528	20240215	122500	51909580	9830	9830	9830	9830	0
529	20240215	122400	51909580	9830	9830	9830	9830	0
530	20240215	122300	51909580	9830	9830	9830	9830	20
531	20240215	122200	51712980	9830	9830	9830	9830	0
532	20240215	122100	51712980	9830	9830	9830	9830	0
533	20240215	122000	51712980	9830	9830	9830	9830	20
534	20240215	121900	51516380	9840	9840	9840	9840	0
535	20240215	121800	51516380	9840	9840	9840	9840	0
536	20240215	121700	51516380	9840	9840	9840	9840	0
537	20240215	121600	51516380	9840	9840	9840	9840	0
538	20240215	121500	51516380	9840	9840	9840	9840	0
539	20240215	121400	51516380	9840	9840	9840	9840	0
540	20240215	121300	51516380	9840	9840	9840	9840	0
541	20240215	121200	51516380	9840	9840	9840	9840	0
542	20240215	121100	51516380	9840	9840	9840	9840	0
543	20240215	121000	51516380	9840	9840	9840	9840	0
544	20240215	120900	51516380	9840	9840	9840	9840	0
545	20240215	120800	51516380	9840	9840	9840	9840	0
546	20240215	120700	51516380	9840	9840	9840	9840	0
547	20240215	120600	51516380	9840	9840	9840	9840	0
548	20240215	120500	51516380	9840	9840	9840	9840	0
549	20240215	120400	51516380	9840	9840	9840	9840	10
550	20240215	120300	51417980	9840	9840	9840	9840	1
551	20240215	120200	51408140	9820	9820	9820	9820	0
552	20240215	120100	51408140	9820	9820	9820	9820	10
553	20240215	120000	51309940	9830	9830	9830	9830	0
554	20240215	115900	51309940	9830	9830	9830	9830	0
555	20240215	115800	51309940	9830	9830	9830	9830	0
556	20240215	115700	51309940	9830	9830	9830	9830	3
557	20240215	115600	51280450	9830	9830	9830	9830	0
558	20240215	115500	51280450	9830	9830	9830	9830	0
559	20240215	115400	51280450	9830	9830	9830	9830	0
560	20240215	115300	51280450	9830	9830	9830	9830	0
561	20240215	115200	51280450	9830	9830	9830	9830	10
562	20240215	115100	51182150	9810	9810	9810	9810	0
563	20240215	115000	51182150	9810	9810	9810	9810	0
564	20240215	114900	51182150	9810	9810	9810	9810	0
565	20240215	114800	51182150	9810	9810	9810	9810	0
566	20240215	114700	51182150	9810	9810	9810	9810	10
567	20240215	114600	51084050	9810	9810	9810	9810	0
568	20240215	114500	51084050	9810	9810	9810	9810	87
569	20240215	114400	50230580	9810	9810	9810	9810	0
570	20240215	114300	50230580	9810	9810	9810	9810	0
571	20240215	114200	50230580	9810	9810	9810	9810	0
572	20240215	114100	50230580	9810	9810	9810	9810	0
573	20240215	114000	50230580	9810	9810	9810	9810	0
574	20240215	113900	50230580	9810	9810	9810	9810	0
575	20240215	113800	50230580	9810	9810	9810	9810	1
576	20240215	113700	50220770	9830	9830	9830	9830	0
577	20240215	113600	50220770	9830	9830	9830	9830	0
578	20240215	113500	50220770	9830	9830	9830	9830	0
579	20240215	113400	50220770	9830	9830	9830	9830	0
580	20240215	113300	50220770	9830	9830	9830	9830	0
581	20240215	113200	50220770	9830	9830	9830	9830	0
582	20240215	113100	50220770	9830	9830	9830	9830	0
583	20240215	113000	50220770	9830	9830	9830	9830	0
584	20240215	112900	50220770	9830	9830	9830	9830	0
585	20240215	112800	50220770	9830	9830	9830	9830	0
586	20240215	112700	50220770	9830	9830	9830	9830	0
587	20240215	112600	50220770	9830	9830	9830	9830	0
588	20240215	112500	50220770	9830	9830	9830	9830	0
589	20240215	112400	50220770	9830	9830	9830	9830	0
590	20240215	112300	50220770	9830	9830	9830	9830	50
591	20240215	112200	49729270	9840	9840	9840	9840	0
592	20240215	112100	49729270	9840	9830	9840	9830	168
593	20240215	112000	48076450	9840	9840	9840	9840	0
594	20240215	111900	48076450	9840	9840	9840	9840	0
595	20240215	111800	48076450	9840	9840	9840	9840	0
596	20240215	111700	48076450	9840	9840	9840	9840	0
597	20240215	111600	48076450	9840	9840	9840	9840	0
598	20240215	111500	48076450	9840	9820	9840	9820	8
599	20240215	111400	47997830	9810	9810	9810	9810	18
600	20240215	111300	47821250	9800	9800	9800	9800	2
601	20240215	111200	47801650	9810	9810	9810	9810	0
602	20240215	111100	47801650	9810	9810	9810	9810	1
603	20240215	111000	47791840	9810	9810	9810	9810	2
604	20240215	110900	47772220	9810	9810	9810	9810	3
605	20240215	110800	47742790	9810	9800	9810	9800	18
606	20240215	110700	47566360	9800	9800	9800	9800	0
607	20240215	110600	47566360	9800	9800	9800	9800	0
608	20240215	110500	47566360	9800	9800	9800	9800	0
609	20240215	110400	47566360	9800	9800	9800	9800	0
610	20240215	110300	47566360	9800	9800	9800	9800	0
611	20240215	110200	47566360	9800	9800	9800	9800	7
612	20240215	110100	47497760	9800	9800	9800	9800	1
613	20240215	110000	47487960	9770	9770	9770	9770	0
614	20240215	105900	47487960	9770	9770	9770	9770	0
615	20240215	105800	47487960	9770	9770	9770	9770	0
616	20240215	105700	47487960	9770	9770	9770	9770	50
617	20240215	105600	46999460	9770	9770	9770	9770	0
618	20240215	105500	46999460	9770	9770	9770	9770	155
619	20240215	105400	45485110	9800	9800	9800	9800	0
620	20240215	105300	45485110	9800	9800	9800	9800	0
621	20240215	105200	45485110	9800	9800	9800	9800	1
622	20240215	105100	45475310	9770	9770	9770	9770	1
623	20240215	105000	45465540	9800	9800	9800	9800	0
624	20240215	104900	45465540	9800	9800	9800	9800	0
625	20240215	104800	45465540	9800	9800	9800	9800	0
626	20240215	104700	45465540	9800	9800	9800	9800	0
627	20240215	104600	45465540	9800	9800	9800	9800	0
628	20240215	104500	45465540	9800	9800	9800	9800	1
629	20240215	104400	45455740	9750	9750	9750	9750	0
630	20240215	104300	45455740	9750	9750	9750	9750	0
631	20240215	104200	45455740	9750	9760	9760	9750	196
632	20240215	104100	43544660	9750	9760	9760	9750	200
633	20240215	104000	41594350	9760	9760	9760	9760	0
634	20240215	103900	41594350	9760	9770	9770	9750	200
635	20240215	103800	39642850	9800	9800	9800	9800	0
636	20240215	103700	39642850	9800	9770	9800	9770	5
637	20240215	103600	39593970	9770	9770	9770	9770	0
638	20240215	103500	39593970	9770	9770	9770	9770	100
639	20240215	103400	38616970	9800	9800	9800	9800	0
640	20240215	103300	38616970	9800	9800	9800	9800	1
641	20240215	103200	38607170	9760	9780	9780	9760	101
642	20240215	103100	37621140	9810	9810	9810	9810	0
643	20240215	103000	37621140	9810	9810	9810	9810	1
644	20240215	102900	37611330	9770	9770	9770	9770	0
645	20240215	102800	37611330	9770	9780	9780	9770	100
646	20240215	102700	36633940	9780	9790	9790	9770	131
647	20240215	102600	35352610	9810	9810	9810	9810	42
648	20240215	102500	34940590	9770	9770	9770	9770	0
649	20240215	102400	34940590	9770	9770	9770	9770	0
650	20240215	102300	34940590	9770	9770	9770	9770	100
651	20240215	102200	33963590	9850	9850	9850	9850	1
652	20240215	102100	33953740	9760	9760	9760	9760	0
653	20240215	102000	33953740	9760	9790	9790	9760	200
654	20240215	101900	31999110	9780	9830	9830	9780	50
655	20240215	101800	31508280	9870	9870	9870	9870	0
656	20240215	101700	31508280	9870	9870	9870	9870	5
657	20240215	101600	31458930	9900	9900	9900	9900	0
658	20240215	101500	31458930	9900	9900	9900	9900	0
659	20240215	101400	31458930	9900	9900	9900	9900	0
660	20240215	101300	31458930	9900	9850	9900	9850	605
661	20240215	101200	25481980	9760	9830	9830	9760	520
662	20240215	101100	20393800	9830	9830	9830	9830	0
663	20240215	101000	20393800	9830	9830	9830	9830	1
664	20240215	100900	20383970	9850	9850	9850	9850	0
665	20240215	100800	20383970	9850	9850	9850	9850	0
666	20240215	100700	20383970	9850	9850	9850	9850	1
667	20240215	100600	20374120	9850	9850	9850	9850	1
668	20240215	100500	20364270	9840	9840	9840	9840	0
669	20240215	100400	20364270	9840	9840	9840	9840	0
670	20240215	100300	20364270	9840	9840	9840	9840	0
671	20240215	100200	20364270	9840	9840	9840	9840	0
672	20240215	100100	20364270	9840	9840	9840	9840	0
673	20240215	100000	20364270	9840	9840	9840	9840	0
674	20240215	095900	20364270	9840	9840	9840	9840	0
675	20240215	095800	20364270	9840	9840	9840	9840	0
676	20240215	095700	20364270	9840	9840	9840	9840	0
677	20240215	095600	20364270	9840	9840	9840	9840	0
678	20240215	095500	20364270	9840	9840	9840	9840	0
679	20240215	095400	20364270	9840	9840	9840	9840	50
680	20240215	095300	19872270	9840	9840	9840	9840	0
681	20240215	095200	19872270	9840	9840	9840	9840	0
682	20240215	095100	19872270	9840	9840	9840	9840	30
683	20240215	095000	19577070	9840	9840	9840	9840	20
684	20240215	094900	19380270	9850	9850	9850	9850	0
685	20240215	094800	19380270	9850	9850	9850	9850	0
686	20240215	094700	19380270	9850	9850	9850	9850	0
687	20240215	094600	19380270	9850	9850	9850	9850	0
688	20240215	094500	19380270	9850	9850	9850	9850	0
689	20240215	094400	19380270	9850	9850	9850	9850	0
690	20240215	094300	19380270	9850	9850	9850	9850	0
691	20240215	094200	19380270	9850	9850	9850	9850	1
692	20240215	094100	19370420	9850	9850	9850	9850	0
693	20240215	094000	19370420	9850	9850	9850	9850	0
694	20240215	093900	19370420	9850	9850	9850	9850	0
695	20240215	093800	19370420	9850	9850	9850	9850	0
696	20240215	093700	19370420	9850	9850	9850	9850	471
697	20240215	093600	14731070	9850	9850	9850	9850	0
698	20240215	093500	14731070	9850	9850	9850	9850	0
699	20240215	093400	14731070	9850	9850	9850	9850	0
700	20240215	093300	14731070	9850	9850	9850	9850	0
701	20240215	093200	14731070	9850	9850	9850	9850	0
702	20240215	093100	14731070	9850	9850	9850	9850	1
703	20240215	093000	14721220	9820	9820	9820	9820	0
704	20240215	092900	14721220	9820	9820	9820	9820	0
705	20240215	092800	14721220	9820	9820	9820	9820	0
706	20240215	092700	14721220	9820	9810	9820	9800	930
707	20240215	092600	5603900	9820	9820	9820	9820	0
708	20240215	092500	5603900	9820	9820	9820	9820	0
709	20240215	092400	5603900	9820	9820	9820	9820	61
710	20240215	092300	5004880	9820	9820	9820	9820	0
711	20240215	092200	5004880	9820	9820	9820	9820	0
712	20240215	092100	5004880	9820	9830	9830	9820	48
713	20240215	092000	4533500	9840	9840	9840	9840	2
714	20240215	091900	4513820	9850	9850	9850	9850	0
715	20240215	091800	4513820	9850	9850	9850	9850	0
716	20240215	091700	4513820	9850	9850	9850	9850	0
717	20240215	091600	4513820	9850	9850	9850	9850	0
718	20240215	091500	4513820	9850	9850	9850	9850	0
719	20240215	091400	4513820	9850	9850	9850	9850	0
720	20240215	091300	4513820	9850	9850	9850	9850	0
721	20240215	091200	4513820	9850	9850	9850	9850	106
722	20240215	091100	3469720	9850	9850	9850	9850	0
723	20240215	091000	3469720	9850	9850	9850	9850	0
724	20240215	090900	3469720	9850	9850	9850	9850	5
725	20240215	090800	3420470	9850	9850	9850	9850	0
726	20240215	090700	3420470	9850	9850	9850	9850	0
727	20240215	090600	3420470	9850	9850	9850	9850	0
728	20240215	090500	3420470	9850	9850	9850	9850	6
729	20240215	090400	3361370	9850	9850	9850	9850	0
730	20240215	090300	3361370	9850	9880	9880	9850	100
731	20240215	090200	2373490	9880	9880	9880	9880	1
732	20240215	090100	2363610	9880	9880	9880	9880	0
733	20240215	090000	2363610	9880	9890	9890	9880	239