KissMeData/144960/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202000	296331820	5100	5100	5100	5100	676
3	20240215	201900	296331820	5100	5100	5100	5100	0
4	20240215	201800	296331820	5100	5100	5100	5100	0
5	20240215	201700	296331820	5100	5100	5100	5100	0
6	20240215	201600	296331820	5100	5100	5100	5100	0
7	20240215	201500	296331820	5100	5100	5100	5100	0
8	20240215	201400	296331820	5100	5100	5100	5100	0
9	20240215	201300	296331820	5100	5100	5100	5100	0
10	20240215	201200	296331820	5100	5100	5100	5100	0
11	20240215	201100	296331820	5100	5100	5100	5100	0
12	20240215	201000	296331820	5100	5100	5100	5100	0
13	20240215	200900	296331820	5100	5100	5100	5100	0
14	20240215	200800	296331820	5100	5100	5100	5100	0
15	20240215	200700	296331820	5100	5100	5100	5100	0
16	20240215	200600	296331820	5100	5100	5100	5100	0
17	20240215	200500	296331820	5100	5100	5100	5100	0
18	20240215	200400	296331820	5100	5100	5100	5100	0
19	20240215	200300	296331820	5100	5100	5100	5100	0
20	20240215	200200	296331820	5100	5100	5100	5100	0
21	20240215	200100	296331820	5100	5100	5100	5100	0
22	20240215	200000	296331820	5100	5100	5100	5100	0
23	20240215	195900	296331820	5100	5100	5100	5100	0
24	20240215	195800	296331820	5100	5100	5100	5100	0
25	20240215	195700	296331820	5100	5100	5100	5100	0
26	20240215	195600	296331820	5100	5100	5100	5100	0
27	20240215	195500	296331820	5100	5100	5100	5100	0
28	20240215	195400	296331820	5100	5100	5100	5100	0
29	20240215	195300	296331820	5100	5100	5100	5100	0
30	20240215	195200	296331820	5100	5100	5100	5100	0
31	20240215	195100	296331820	5100	5100	5100	5100	0
32	20240215	195000	296331820	5100	5100	5100	5100	676
33	20240215	194900	296331820	5100	5100	5100	5100	0
34	20240215	194800	296331820	5100	5100	5100	5100	0
35	20240215	194700	296331820	5100	5100	5100	5100	0
36	20240215	194600	296331820	5100	5100	5100	5100	0
37	20240215	194500	296331820	5100	5100	5100	5100	0
38	20240215	194400	296331820	5100	5100	5100	5100	0
39	20240215	194300	296331820	5100	5100	5100	5100	0
40	20240215	194200	296331820	5100	5100	5100	5100	0
41	20240215	194100	296331820	5100	5100	5100	5100	0
42	20240215	194000	296331820	5100	5100	5100	5100	0
43	20240215	193900	296331820	5100	5100	5100	5100	0
44	20240215	193800	296331820	5100	5100	5100	5100	0
45	20240215	193700	296331820	5100	5100	5100	5100	0
46	20240215	193600	296331820	5100	5100	5100	5100	0
47	20240215	193500	296331820	5100	5100	5100	5100	0
48	20240215	193400	296331820	5100	5100	5100	5100	0
49	20240215	193300	296331820	5100	5100	5100	5100	0
50	20240215	193200	296331820	5100	5100	5100	5100	0
51	20240215	193100	296331820	5100	5100	5100	5100	0
52	20240215	193000	296331820	5100	5100	5100	5100	0
53	20240215	192900	296331820	5100	5100	5100	5100	0
54	20240215	192800	296331820	5100	5100	5100	5100	0
55	20240215	192700	296331820	5100	5100	5100	5100	0
56	20240215	192600	296331820	5100	5100	5100	5100	0
57	20240215	192500	296331820	5100	5100	5100	5100	0
58	20240215	192400	296331820	5100	5100	5100	5100	0
59	20240215	192300	296331820	5100	5100	5100	5100	0
60	20240215	192200	296331820	5100	5100	5100	5100	0
61	20240215	192100	296331820	5100	5100	5100	5100	0
62	20240215	192000	296331820	5100	5100	5100	5100	676
63	20240215	191900	296331820	5100	5100	5100	5100	0
64	20240215	191800	296331820	5100	5100	5100	5100	0
65	20240215	191700	296331820	5100	5100	5100	5100	0
66	20240215	191600	296331820	5100	5100	5100	5100	0
67	20240215	191500	296331820	5100	5100	5100	5100	0
68	20240215	191400	296331820	5100	5100	5100	5100	0
69	20240215	191300	296331820	5100	5100	5100	5100	0
70	20240215	191200	296331820	5100	5100	5100	5100	0
71	20240215	191100	296331820	5100	5100	5100	5100	0
72	20240215	191000	296331820	5100	5100	5100	5100	0
73	20240215	190900	296331820	5100	5100	5100	5100	0
74	20240215	190800	296331820	5100	5100	5100	5100	0
75	20240215	190700	296331820	5100	5100	5100	5100	0
76	20240215	190600	296331820	5100	5100	5100	5100	0
77	20240215	190500	296331820	5100	5100	5100	5100	0
78	20240215	190400	296331820	5100	5100	5100	5100	0
79	20240215	190300	296331820	5100	5100	5100	5100	0
80	20240215	190200	296331820	5100	5100	5100	5100	0
81	20240215	190100	296331820	5100	5100	5100	5100	0
82	20240215	190000	296331820	5100	5100	5100	5100	0
83	20240215	185900	296331820	5100	5100	5100	5100	0
84	20240215	185800	296331820	5100	5100	5100	5100	0
85	20240215	185700	296331820	5100	5100	5100	5100	0
86	20240215	185600	296331820	5100	5100	5100	5100	0
87	20240215	185500	296331820	5100	5100	5100	5100	0
88	20240215	185400	296331820	5100	5100	5100	5100	0
89	20240215	185300	296331820	5100	5100	5100	5100	0
90	20240215	185200	296331820	5100	5100	5100	5100	0
91	20240215	185100	296331820	5100	5100	5100	5100	0
92	20240215	185000	296331820	5100	5100	5100	5100	676
93	20240215	184900	296331820	5100	5100	5100	5100	0
94	20240215	184800	296331820	5100	5100	5100	5100	0
95	20240215	184700	296331820	5100	5100	5100	5100	0
96	20240215	184600	296331820	5100	5100	5100	5100	0
97	20240215	184500	296331820	5100	5100	5100	5100	0
98	20240215	184400	296331820	5100	5100	5100	5100	0
99	20240215	184300	296331820	5100	5100	5100	5100	0
100	20240215	184200	296331820	5100	5100	5100	5100	0
101	20240215	184100	296331820	5100	5100	5100	5100	0
102	20240215	184000	296331820	5100	5100	5100	5100	0
103	20240215	183900	296331820	5100	5100	5100	5100	0
104	20240215	183800	296331820	5100	5100	5100	5100	0
105	20240215	183700	296331820	5100	5100	5100	5100	0
106	20240215	183600	296331820	5100	5100	5100	5100	0
107	20240215	183500	296331820	5100	5100	5100	5100	0
108	20240215	183400	296331820	5100	5100	5100	5100	0
109	20240215	183300	296331820	5100	5100	5100	5100	0
110	20240215	183200	296331820	5100	5100	5100	5100	0
111	20240215	183100	296331820	5100	5100	5100	5100	0
112	20240215	183000	296331820	5100	5100	5100	5100	0
113	20240215	182900	296331820	5100	5100	5100	5100	0
114	20240215	182800	296331820	5100	5100	5100	5100	0
115	20240215	182700	296331820	5100	5100	5100	5100	0
116	20240215	182600	296331820	5100	5100	5100	5100	0
117	20240215	182500	296331820	5100	5100	5100	5100	0
118	20240215	182400	296331820	5100	5100	5100	5100	0
119	20240215	182300	296331820	5100	5100	5100	5100	0
120	20240215	182200	296331820	5100	5100	5100	5100	0
121	20240215	182100	296331820	5100	5100	5100	5100	0
122	20240215	182000	296331820	5100	5100	5100	5100	676
123	20240215	181900	296331820	5100	5100	5100	5100	0
124	20240215	181800	296331820	5100	5100	5100	5100	0
125	20240215	181700	296331820	5100	5100	5100	5100	0
126	20240215	181600	296331820	5100	5100	5100	5100	0
127	20240215	181500	296331820	5100	5100	5100	5100	0
128	20240215	181400	296331820	5100	5100	5100	5100	0
129	20240215	181300	296331820	5100	5100	5100	5100	0
130	20240215	181200	296331820	5100	5100	5100	5100	0
131	20240215	181100	296331820	5100	5100	5100	5100	0
132	20240215	181000	296331820	5100	5100	5100	5100	0
133	20240215	180900	296331820	5100	5100	5100	5100	0
134	20240215	180800	296331820	5100	5100	5100	5100	0
135	20240215	180700	296331820	5100	5100	5100	5100	0
136	20240215	180600	296331820	5100	5100	5100	5100	0
137	20240215	180500	296331820	5100	5100	5100	5100	0
138	20240215	180400	296331820	5100	5100	5100	5100	0
139	20240215	180300	296331820	5100	5100	5100	5100	0
140	20240215	180200	296331820	5100	5100	5100	5100	0
141	20240215	180100	296331820	5100	5100	5100	5100	0
142	20240215	180000	296331820	5100	5100	5100	5100	0
143	20240215	175900	296331820	5100	5100	5100	5100	0
144	20240215	175800	296331820	5100	5100	5100	5100	0
145	20240215	175700	296331820	5100	5100	5100	5100	0
146	20240215	175600	296331820	5100	5100	5100	5100	0
147	20240215	175500	296331820	5100	5100	5100	5100	0
148	20240215	175400	296331820	5100	5100	5100	5100	0
149	20240215	175300	296331820	5100	5100	5100	5100	0
150	20240215	175200	296331820	5100	5100	5100	5100	0
151	20240215	175100	296331820	5100	5100	5100	5100	0
152	20240215	175000	296331820	5100	5100	5100	5100	676
153	20240215	174900	296331820	5100	5100	5100	5100	0
154	20240215	174800	296331820	5100	5100	5100	5100	0
155	20240215	174700	296331820	5100	5100	5100	5100	0
156	20240215	174600	296331820	5100	5100	5100	5100	0
157	20240215	174500	296331820	5100	5100	5100	5100	0
158	20240215	174400	296331820	5100	5100	5100	5100	0
159	20240215	174300	296331820	5100	5100	5100	5100	0
160	20240215	174200	296331820	5100	5100	5100	5100	0
161	20240215	174100	296331820	5100	5100	5100	5100	0
162	20240215	174000	296331820	5100	5100	5100	5100	0
163	20240215	173900	296331820	5100	5100	5100	5100	0
164	20240215	173800	296331820	5100	5100	5100	5100	0
165	20240215	173700	296331820	5100	5100	5100	5100	0
166	20240215	173600	296331820	5100	5100	5100	5100	0
167	20240215	173500	296331820	5100	5100	5100	5100	0
168	20240215	173400	296331820	5100	5100	5100	5100	0
169	20240215	173300	296331820	5100	5100	5100	5100	0
170	20240215	173200	296331820	5100	5100	5100	5100	0
171	20240215	173100	296331820	5100	5100	5100	5100	0
172	20240215	173000	296331820	5100	5100	5100	5100	0
173	20240215	172900	296331820	5100	5100	5100	5100	0
174	20240215	172800	296331820	5100	5100	5100	5100	0
175	20240215	172700	296331820	5100	5100	5100	5100	0
176	20240215	172600	296331820	5100	5100	5100	5100	0
177	20240215	172500	296331820	5100	5100	5100	5100	0
178	20240215	172400	296331820	5100	5100	5100	5100	0
179	20240215	172300	296331820	5100	5100	5100	5100	0
180	20240215	172200	296331820	5100	5100	5100	5100	0
181	20240215	172100	296331820	5100	5100	5100	5100	0
182	20240215	172000	296331820	5100	5100	5100	5100	676
183	20240215	171900	296331820	5100	5100	5100	5100	0
184	20240215	171800	296331820	5100	5100	5100	5100	0
185	20240215	171700	296331820	5100	5100	5100	5100	0
186	20240215	171600	296331820	5100	5100	5100	5100	0
187	20240215	171500	296331820	5100	5100	5100	5100	0
188	20240215	171400	296331820	5100	5100	5100	5100	0
189	20240215	171300	296331820	5100	5100	5100	5100	0
190	20240215	171200	296331820	5100	5100	5100	5100	0
191	20240215	171100	296331820	5100	5100	5100	5100	0
192	20240215	171000	296331820	5100	5100	5100	5100	0
193	20240215	170900	296331820	5100	5100	5100	5100	0
194	20240215	170800	296331820	5100	5100	5100	5100	0
195	20240215	170700	296331820	5100	5100	5100	5100	0
196	20240215	170600	296331820	5100	5100	5100	5100	0
197	20240215	170500	296331820	5100	5100	5100	5100	0
198	20240215	170400	296331820	5100	5100	5100	5100	0
199	20240215	170300	296331820	5100	5100	5100	5100	0
200	20240215	170200	296331820	5100	5100	5100	5100	0
201	20240215	170100	296331820	5100	5100	5100	5100	0
202	20240215	170000	296331820	5100	5100	5100	5100	0
203	20240215	165900	296331820	5100	5100	5100	5100	0
204	20240215	165800	296331820	5100	5100	5100	5100	0
205	20240215	165700	296331820	5100	5100	5100	5100	0
206	20240215	165600	296331820	5100	5100	5100	5100	0
207	20240215	165500	296331820	5100	5100	5100	5100	0
208	20240215	165400	296331820	5100	5100	5100	5100	0
209	20240215	165300	296331820	5100	5100	5100	5100	0
210	20240215	165200	296331820	5100	5100	5100	5100	0
211	20240215	165100	296331820	5100	5100	5100	5100	0
212	20240215	165000	296331820	5100	5100	5100	5100	676
213	20240215	164900	296331820	5100	5100	5100	5100	0
214	20240215	164800	296331820	5100	5100	5100	5100	0
215	20240215	164700	296331820	5100	5100	5100	5100	0
216	20240215	164600	296331820	5100	5100	5100	5100	0
217	20240215	164500	296331820	5100	5100	5100	5100	0
218	20240215	164400	296331820	5100	5100	5100	5100	0
219	20240215	164300	296331820	5100	5100	5100	5100	0
220	20240215	164200	296331820	5100	5100	5100	5100	0
221	20240215	164100	296331820	5100	5100	5100	5100	0
222	20240215	164000	296331820	5100	5100	5100	5100	0
223	20240215	163900	296331820	5100	5100	5100	5100	0
224	20240215	163800	296331820	5100	5100	5100	5100	0
225	20240215	163700	296331820	5100	5100	5100	5100	0
226	20240215	163600	296331820	5100	5100	5100	5100	0
227	20240215	163500	296331820	5100	5100	5100	5100	0
228	20240215	163400	296331820	5100	5100	5100	5100	0
229	20240215	163300	296331820	5100	5100	5100	5100	0
230	20240215	163200	296331820	5100	5100	5100	5100	0
231	20240215	163100	296331820	5100	5100	5100	5100	0
232	20240215	163000	296331820	5100	5100	5100	5100	0
233	20240215	162900	296331820	5100	5100	5100	5100	0
234	20240215	162800	296331820	5100	5100	5100	5100	0
235	20240215	162700	296331820	5100	5100	5100	5100	0
236	20240215	162600	296331820	5100	5100	5100	5100	0
237	20240215	162500	296331820	5100	5100	5100	5100	0
238	20240215	162400	296331820	5100	5100	5100	5100	0
239	20240215	162300	296331820	5100	5100	5100	5100	0
240	20240215	162200	296331820	5100	5100	5100	5100	0
241	20240215	162100	296331820	5100	5100	5100	5100	0
242	20240215	162000	296331820	5100	5100	5100	5100	676
243	20240215	161900	296331820	5100	5100	5100	5100	0
244	20240215	161800	296331820	5100	5100	5100	5100	0
245	20240215	161700	296331820	5100	5100	5100	5100	0
246	20240215	161600	296331820	5100	5100	5100	5100	0
247	20240215	161500	296331820	5100	5100	5100	5100	0
248	20240215	161400	296331820	5100	5100	5100	5100	0
249	20240215	161300	296331820	5100	5100	5100	5100	0
250	20240215	161200	296331820	5100	5100	5100	5100	0
251	20240215	161100	296331820	5100	5100	5100	5100	0
252	20240215	161000	296331820	5100	5100	5100	5100	0
253	20240215	160900	296331820	5100	5100	5100	5100	0
254	20240215	160800	296331820	5100	5100	5100	5100	0
255	20240215	160700	296331820	5100	5100	5100	5100	0
256	20240215	160600	296331820	5100	5100	5100	5100	0
257	20240215	160500	296331820	5100	5100	5100	5100	0
258	20240215	160400	296331820	5100	5100	5100	5100	0
259	20240215	160300	296331820	5100	5100	5100	5100	0
260	20240215	160200	296331820	5100	5100	5100	5100	0
261	20240215	160100	296331820	5100	5100	5100	5100	0
262	20240215	160000	296331820	5100	5100	5100	5100	0
263	20240215	155900	296331820	5100	5100	5100	5100	0
264	20240215	155800	296331820	5100	5100	5100	5100	0
265	20240215	155700	296331820	5100	5100	5100	5100	0
266	20240215	155600	296331820	5100	5100	5100	5100	0
267	20240215	155500	296331820	5100	5100	5100	5100	0
268	20240215	155400	296331820	5100	5100	5100	5100	0
269	20240215	155300	296331820	5100	5100	5100	5100	0
270	20240215	155200	296331820	5100	5100	5100	5100	0
271	20240215	155100	296331820	5100	5100	5100	5100	0
272	20240215	155000	296331820	5100	5100	5100	5100	676
273	20240215	154900	296331820	5100	5100	5100	5100	0
274	20240215	154800	296331820	5100	5100	5100	5100	0
275	20240215	154700	296331820	5100	5100	5100	5100	0
276	20240215	154600	296331820	5100	5100	5100	5100	0
277	20240215	154500	296331820	5100	5100	5100	5100	0
278	20240215	154400	296331820	5100	5100	5100	5100	0
279	20240215	154300	296331820	5100	5100	5100	5100	0
280	20240215	154200	296331820	5100	5100	5100	5100	0
281	20240215	154100	296331820	5100	5100	5100	5100	0
282	20240215	154000	296331820	5100	5100	5100	5100	0
283	20240215	153900	296331820	5100	5100	5100	5100	0
284	20240215	153800	296331820	5100	5100	5100	5100	0
285	20240215	153700	296331820	5100	5100	5100	5100	0
286	20240215	153600	296331820	5100	5100	5100	5100	0
287	20240215	153500	296331820	5100	5100	5100	5100	0
288	20240215	153400	296331820	5100	5100	5100	5100	0
289	20240215	153300	296331820	5100	5100	5100	5100	0
290	20240215	153200	296331820	5100	5100	5100	5100	0
291	20240215	153100	296331820	5100	5100	5100	5100	0
292	20240215	153000	296331820	5100	5100	5100	5100	676
293	20240215	152900	292884220	5090	5090	5090	5090	0
294	20240215	152800	292884220	5090	5090	5090	5090	0
295	20240215	152700	292884220	5090	5090	5090	5090	0
296	20240215	152600	292884220	5090	5090	5090	5090	0
297	20240215	152500	292884220	5090	5090	5090	5090	0
298	20240215	152400	292884220	5090	5090	5090	5090	0
299	20240215	152300	292884220	5090	5090	5090	5090	0
300	20240215	152200	292884220	5090	5090	5090	5090	0
301	20240215	152100	292884220	5090	5090	5090	5090	0
302	20240215	152000	292884220	5090	5090	5090	5090	0
303	20240215	151900	292884220	5090	5090	5090	5090	26
304	20240215	151800	292751880	5080	5080	5100	5080	40
305	20240215	151700	292548180	5080	5080	5080	5080	44
306	20240215	151600	292324660	5080	5080	5080	5080	0
307	20240215	151500	292324660	5080	5080	5080	5080	59
308	20240215	151400	292024940	5090	5090	5090	5090	300
309	20240215	151300	290497940	5100	5100	5100	5100	0
310	20240215	151200	290497940	5100	5100	5100	5100	0
311	20240215	151100	290497940	5100	5100	5110	5090	173
312	20240215	151000	289616630	5090	5090	5090	5090	406
313	20240215	150900	287550090	5110	5080	5110	5080	217
314	20240215	150800	286447310	5080	5080	5080	5080	113
315	20240215	150700	285873270	5080	5080	5080	5080	0
316	20240215	150600	285873270	5080	5080	5080	5080	0
317	20240215	150500	285873270	5080	5080	5080	5080	0
318	20240215	150400	285873270	5080	5080	5080	5080	0
319	20240215	150300	285873270	5080	5080	5080	5080	763
320	20240215	150200	281997230	5080	5080	5080	5080	1555
321	20240215	150100	274097830	5080	5080	5080	5080	95
322	20240215	150000	273615230	5110	5110	5110	5110	0
323	20240215	145900	273615230	5110	5110	5110	5110	2
324	20240215	145800	273605010	5080	5080	5080	5080	2031
325	20240215	145700	263287530	5080	5080	5080	5080	0
326	20240215	145600	263287530	5080	5080	5080	5080	0
327	20240215	145500	263287530	5080	5080	5080	5080	70
328	20240215	145400	262931930	5080	5080	5080	5080	0
329	20240215	145300	262931930	5080	5080	5080	5080	0
330	20240215	145200	262931930	5080	5090	5090	5080	1297
331	20240215	145100	256343160	5090	5090	5090	5090	197
332	20240215	145000	255340430	5080	5080	5080	5080	0
333	20240215	144900	255340430	5080	5080	5080	5080	20
334	20240215	144800	255238830	5090	5090	5090	5090	0
335	20240215	144700	255238830	5090	5110	5110	5090	311
336	20240215	144600	253649840	5090	5090	5090	5090	10
337	20240215	144500	253598940	5090	5090	5090	5090	0
338	20240215	144400	253598940	5090	5090	5090	5090	0
339	20240215	144300	253598940	5090	5090	5090	5090	10
340	20240215	144200	253548040	5080	5090	5090	5080	111
341	20240215	144100	252984060	5090	5090	5090	5090	10
342	20240215	144000	252933160	5080	5080	5080	5080	0
343	20240215	143900	252933160	5080	5080	5080	5080	8
344	20240215	143800	252892520	5080	5080	5080	5080	0
345	20240215	143700	252892520	5080	5080	5080	5080	0
346	20240215	143600	252892520	5080	5080	5080	5080	0
347	20240215	143500	252892520	5080	5100	5100	5080	1677
348	20240215	143400	244357170	5100	5100	5100	5100	20
349	20240215	143300	244255170	5100	5100	5100	5100	10
350	20240215	143200	244204170	5100	5100	5100	5100	0
351	20240215	143100	244204170	5100	5100	5100	5100	0
352	20240215	143000	244204170	5100	5100	5100	5100	0
353	20240215	142900	244204170	5100	5100	5100	5100	20
354	20240215	142800	244102170	5100	5100	5110	5100	99
355	20240215	142700	243596770	5100	5100	5100	5100	491
356	20240215	142600	241092670	5100	5100	5100	5100	50
357	20240215	142500	240837670	5090	5090	5090	5090	3
358	20240215	142400	240822400	5090	5090	5090	5090	19
359	20240215	142300	240725690	5090	5090	5090	5090	71
360	20240215	142200	240364300	5090	5090	5100	5090	32
361	20240215	142100	240201400	5080	5080	5080	5080	0
362	20240215	142000	240201400	5080	5080	5080	5080	0
363	20240215	141900	240201400	5080	5080	5080	5080	0
364	20240215	141800	240201400	5080	5080	5080	5080	97
365	20240215	141700	239708640	5080	5080	5080	5080	0
366	20240215	141600	239708640	5080	5080	5080	5080	785
367	20240215	141500	235720840	5090	5090	5090	5090	1
368	20240215	141400	235715750	5080	5080	5080	5080	10
369	20240215	141300	235664950	5080	5080	5080	5080	21
370	20240215	141200	235558270	5100	5080	5100	5080	545
371	20240215	141100	232789650	5110	5110	5110	5110	0
372	20240215	141000	232789650	5110	5110	5110	5110	30
373	20240215	140900	232636350	5110	5110	5110	5110	0
374	20240215	140800	232636350	5110	5110	5110	5110	0
375	20240215	140700	232636350	5110	5110	5110	5110	0
376	20240215	140600	232636350	5110	5090	5110	5090	30
377	20240215	140500	232483480	5080	5080	5080	5080	0
378	20240215	140400	232483480	5080	5080	5080	5080	2176
379	20240215	140300	221429400	5080	5080	5080	5080	2000
380	20240215	140200	211269400	5090	5090	5090	5090	20
381	20240215	140100	211167600	5090	5090	5090	5090	7
382	20240215	140000	211131970	5090	5090	5090	5090	0
383	20240215	135900	211131970	5090	5080	5090	5080	22
384	20240215	135800	211020010	5070	5080	5080	5070	108
385	20240215	135700	210472350	5080	5080	5080	5080	0
386	20240215	135600	210472350	5080	5090	5090	5080	1484
387	20240215	135500	202933410	5090	5090	5090	5090	0
388	20240215	135400	202933410	5090	5090	5090	5090	0
389	20240215	135300	202933410	5090	5090	5090	5090	12
390	20240215	135200	202872330	5090	5090	5090	5090	0
391	20240215	135100	202872330	5090	5090	5090	5090	0
392	20240215	135000	202872330	5090	5090	5090	5090	0
393	20240215	134900	202872330	5090	5090	5090	5090	1
394	20240215	134800	202867240	5090	5090	5090	5090	23
395	20240215	134700	202750170	5090	5090	5090	5090	50
396	20240215	134600	202495670	5090	5090	5090	5090	0
397	20240215	134500	202495670	5090	5090	5090	5090	0
398	20240215	134400	202495670	5090	5090	5090	5090	0
399	20240215	134300	202495670	5090	5080	5090	5080	476
400	20240215	134200	200073670	5080	5080	5080	5080	10
401	20240215	134100	200022870	5080	5080	5080	5080	0
402	20240215	134000	200022870	5080	5080	5080	5080	0
403	20240215	133900	200022870	5080	5080	5080	5080	0
404	20240215	133800	200022870	5080	5080	5080	5080	0
405	20240215	133700	200022870	5080	5080	5080	5080	0
406	20240215	133600	200022870	5080	5080	5080	5080	0
407	20240215	133500	200022870	5080	5080	5080	5080	58
408	20240215	133400	199728230	5080	5080	5080	5080	0
409	20240215	133300	199728230	5080	5080	5080	5080	0
410	20240215	133200	199728230	5080	5080	5080	5080	0
411	20240215	133100	199728230	5080	5080	5080	5080	0
412	20240215	133000	199728230	5080	5080	5080	5080	0
413	20240215	132900	199728230	5080	5080	5080	5080	300
414	20240215	132800	198204230	5080	5080	5080	5080	97
415	20240215	132700	197711470	5070	5070	5070	5070	20
416	20240215	132600	197610070	5080	5080	5080	5080	1
417	20240215	132500	197604990	5080	5080	5080	5080	0
418	20240215	132400	197604990	5080	5080	5080	5080	200
419	20240215	132300	196588990	5080	5080	5080	5080	0
420	20240215	132200	196588990	5080	5080	5080	5080	1
421	20240215	132100	196583910	5080	5080	5080	5080	0
422	20240215	132000	196583910	5080	5080	5080	5080	0
423	20240215	131900	196583910	5080	5080	5080	5080	0
424	20240215	131800	196583910	5080	5080	5080	5080	0
425	20240215	131700	196583910	5080	5080	5080	5080	0
426	20240215	131600	196583910	5080	5080	5080	5080	100
427	20240215	131500	196075910	5080	5080	5080	5080	0
428	20240215	131400	196075910	5080	5080	5080	5080	0
429	20240215	131300	196075910	5080	5080	5080	5080	89
430	20240215	131200	195623790	5080	5080	5080	5080	1419
431	20240215	131100	188415270	5080	5080	5080	5080	95
432	20240215	131000	187932670	5090	5090	5090	5090	1
433	20240215	130900	187927580	5090	5090	5090	5090	0
434	20240215	130800	187927580	5090	5090	5090	5090	0
435	20240215	130700	187927580	5090	5090	5090	5090	0
436	20240215	130600	187927580	5090	5090	5090	5090	0
437	20240215	130500	187927580	5090	5090	5090	5090	0
438	20240215	130400	187927580	5090	5090	5090	5090	0
439	20240215	130300	187927580	5090	5090	5090	5090	0
440	20240215	130200	187927580	5090	5090	5090	5090	0
441	20240215	130100	187927580	5090	5090	5090	5090	19
442	20240215	130000	187830870	5080	5080	5080	5080	0
443	20240215	125900	187830870	5080	5080	5080	5080	0
444	20240215	125800	187830870	5080	5080	5080	5080	8
445	20240215	125700	187790230	5080	5080	5080	5080	57
446	20240215	125600	187500670	5090	5090	5090	5090	0
447	20240215	125500	187500670	5090	5090	5090	5090	0
448	20240215	125400	187500670	5090	5090	5090	5090	10
449	20240215	125300	187449770	5090	5090	5090	5090	1
450	20240215	125200	187444680	5090	5090	5090	5090	0
451	20240215	125100	187444680	5090	5090	5090	5090	0
452	20240215	125000	187444680	5090	5090	5090	5090	12
453	20240215	124900	187383600	5090	5090	5090	5090	0
454	20240215	124800	187383600	5090	5090	5090	5090	0
455	20240215	124700	187383600	5090	5090	5090	5090	5
456	20240215	124600	187358150	5090	5090	5090	5090	0
457	20240215	124500	187358150	5090	5090	5090	5090	0
458	20240215	124400	187358150	5090	5100	5100	5090	44
459	20240215	124300	187134180	5110	5110	5110	5110	0
460	20240215	124200	187134180	5110	5110	5110	5110	0
461	20240215	124100	187134180	5110	5110	5110	5110	0
462	20240215	124000	187134180	5110	5110	5110	5110	0
463	20240215	123900	187134180	5110	5110	5110	5110	1
464	20240215	123800	187129070	5110	5110	5110	5110	0
465	20240215	123700	187129070	5110	5110	5110	5110	50
466	20240215	123600	186873570	5090	5090	5090	5090	0
467	20240215	123500	186873570	5090	5090	5090	5090	0
468	20240215	123400	186873570	5090	5090	5090	5090	0
469	20240215	123300	186873570	5090	5090	5090	5090	0
470	20240215	123200	186873570	5090	5090	5090	5090	0
471	20240215	123100	186873570	5090	5090	5090	5090	0
472	20240215	123000	186873570	5090	5090	5090	5090	0
473	20240215	122900	186873570	5090	5090	5090	5090	0
474	20240215	122800	186873570	5090	5090	5090	5090	0
475	20240215	122700	186873570	5090	5090	5090	5090	0
476	20240215	122600	186873570	5090	5090	5090	5090	0
477	20240215	122500	186873570	5090	5090	5090	5090	0
478	20240215	122400	186873570	5090	5090	5090	5090	633
479	20240215	122300	183651600	5080	5080	5080	5080	91
480	20240215	122200	183189320	5080	5080	5080	5080	2908
481	20240215	122100	168416680	5080	5080	5080	5080	0
482	20240215	122000	168416680	5080	5080	5080	5080	561
483	20240215	121900	165566800	5090	5090	5090	5090	0
484	20240215	121800	165566800	5090	5090	5090	5090	0
485	20240215	121700	165566800	5090	5090	5090	5090	0
486	20240215	121600	165566800	5090	5090	5090	5090	121
487	20240215	121500	164950910	5090	5090	5090	5090	274
488	20240215	121400	163556250	5100	5100	5100	5100	0
489	20240215	121300	163556250	5100	5100	5100	5100	0
490	20240215	121200	163556250	5100	5100	5100	5100	0
491	20240215	121100	163556250	5100	5090	5100	5090	470
492	20240215	121000	161163830	5080	5080	5080	5080	149
493	20240215	120900	160406910	5090	5090	5090	5090	0
494	20240215	120800	160406910	5090	5090	5090	5090	0
495	20240215	120700	160406910	5090	5090	5090	5090	0
496	20240215	120600	160406910	5090	5090	5090	5090	53
497	20240215	120500	160137140	5100	5100	5100	5100	17
498	20240215	120400	160050440	5110	5110	5110	5110	0
499	20240215	120300	160050440	5110	5110	5110	5110	0
500	20240215	120200	160050440	5110	5110	5110	5110	0
501	20240215	120100	160050440	5110	5110	5110	5110	0
502	20240215	120000	160050440	5110	5110	5110	5110	0
503	20240215	115900	160050440	5110	5110	5110	5110	0
504	20240215	115800	160050440	5110	5110	5110	5110	0
505	20240215	115700	160050440	5110	5110	5110	5110	0
506	20240215	115600	160050440	5110	5110	5110	5110	0
507	20240215	115500	160050440	5110	5110	5110	5110	0
508	20240215	115400	160050440	5110	5110	5110	5110	1
509	20240215	115300	160045330	5110	5110	5110	5110	0
510	20240215	115200	160045330	5110	5110	5110	5110	17
511	20240215	115100	159958460	5110	5110	5110	5110	0
512	20240215	115000	159958460	5110	5110	5110	5110	0
513	20240215	114900	159958460	5110	5120	5120	5110	15
514	20240215	114800	159881760	5130	5130	5130	5130	0
515	20240215	114700	159881760	5130	5130	5130	5130	0
516	20240215	114600	159881760	5130	5130	5130	5130	0
517	20240215	114500	159881760	5130	5130	5130	5130	0
518	20240215	114400	159881760	5130	5130	5130	5130	0
519	20240215	114300	159881760	5130	5090	5130	5090	1000
520	20240215	114200	154785580	5080	5080	5080	5080	0
521	20240215	114100	154785580	5080	5080	5080	5080	0
522	20240215	114000	154785580	5080	5080	5080	5080	0
523	20240215	113900	154785580	5080	5080	5080	5080	97
524	20240215	113800	154292820	5080	5080	5080	5080	0
525	20240215	113700	154292820	5080	5080	5080	5080	0
526	20240215	113600	154292820	5080	5080	5080	5080	205
527	20240215	113500	153251420	5080	5080	5080	5080	0
528	20240215	113400	153251420	5080	5080	5080	5080	0
529	20240215	113300	153251420	5080	5080	5080	5080	0
530	20240215	113200	153251420	5080	5080	5080	5080	1
531	20240215	113100	153246340	5080	5080	5080	5080	0
532	20240215	113000	153246340	5080	5080	5080	5080	0
533	20240215	112900	153246340	5080	5080	5080	5080	145
534	20240215	112800	152509740	5080	5080	5080	5080	0
535	20240215	112700	152509740	5080	5080	5080	5080	0
536	20240215	112600	152509740	5080	5080	5080	5080	0
537	20240215	112500	152509740	5080	5080	5080	5080	0
538	20240215	112400	152509740	5080	5080	5080	5080	0
539	20240215	112300	152509740	5080	5080	5080	5080	0
540	20240215	112200	152509740	5080	5080	5080	5080	0
541	20240215	112100	152509740	5080	5080	5080	5080	0
542	20240215	112000	152509740	5080	5080	5080	5080	0
543	20240215	111900	152509740	5080	5080	5080	5080	2558
544	20240215	111800	139515100	5080	5080	5080	5080	0
545	20240215	111700	139515100	5080	5080	5080	5080	0
546	20240215	111600	139515100	5080	5080	5080	5080	588
547	20240215	111500	136528060	5080	5080	5080	5080	0
548	20240215	111400	136528060	5080	5080	5080	5080	0
549	20240215	111300	136528060	5080	5080	5080	5080	1
550	20240215	111200	136522980	5090	5090	5090	5090	0
551	20240215	111100	136522980	5090	5090	5090	5090	0
552	20240215	111000	136522980	5090	5090	5090	5090	148
553	20240215	110900	135769660	5090	5090	5090	5090	0
554	20240215	110800	135769660	5090	5090	5090	5090	0
555	20240215	110700	135769660	5090	5090	5090	5090	20
556	20240215	110600	135667860	5090	5090	5090	5090	5
557	20240215	110500	135642410	5090	5090	5090	5090	0
558	20240215	110400	135642410	5090	5090	5090	5090	0
559	20240215	110300	135642410	5090	5090	5090	5090	285
560	20240215	110200	134191760	5080	5090	5090	5080	178
561	20240215	110100	133286290	5100	5100	5100	5100	0
562	20240215	110000	133286290	5100	5100	5100	5100	0
563	20240215	105900	133286290	5100	5100	5100	5100	2
564	20240215	105800	133276090	5100	5100	5100	5100	100
565	20240215	105700	132766090	5100	5100	5100	5100	10
566	20240215	105600	132715090	5090	5090	5090	5090	112
567	20240215	105500	132145010	5080	5080	5080	5070	210
568	20240215	105400	131080140	5070	5080	5080	5070	247
569	20240215	105300	129827250	5080	5080	5080	5080	0
570	20240215	105200	129827250	5080	5080	5080	5080	85
571	20240215	105100	129395450	5100	5100	5100	5100	0
572	20240215	105000	129395450	5100	5100	5100	5100	0
573	20240215	104900	129395450	5100	5100	5100	5100	0
574	20240215	104800	129395450	5100	5100	5100	5100	0
575	20240215	104700	129395450	5100	5100	5100	5100	98
576	20240215	104600	128895650	5080	5080	5080	5080	0
577	20240215	104500	128895650	5080	5080	5080	5080	89
578	20240215	104400	128443530	5100	5100	5100	5100	0
579	20240215	104300	128443530	5100	5100	5100	5100	0
580	20240215	104200	128443530	5100	5100	5100	5100	0
581	20240215	104100	128443530	5100	5090	5100	5070	939
582	20240215	104000	123678060	5090	5090	5090	5090	0
583	20240215	103900	123678060	5090	5090	5090	5090	76
584	20240215	103800	123291220	5100	5100	5100	5100	0
585	20240215	103700	123291220	5100	5100	5100	5100	0
586	20240215	103600	123291220	5100	5100	5100	5100	0
587	20240215	103500	123291220	5100	5110	5110	5100	272
588	20240215	103400	121901710	5110	5110	5110	5110	0
589	20240215	103300	121901710	5110	5110	5110	5110	178
590	20240215	103200	120992130	5120	5120	5120	5120	0
591	20240215	103100	120992130	5120	5120	5120	5120	11
592	20240215	103000	120935810	5120	5120	5120	5120	0
593	20240215	102900	120935810	5120	5120	5120	5120	2
594	20240215	102800	120925570	5110	5110	5110	5110	0
595	20240215	102700	120925570	5110	5110	5110	5110	2
596	20240215	102600	120915350	5120	5120	5120	5120	262
597	20240215	102500	119573910	5120	5120	5120	5120	10
598	20240215	102400	119522710	5120	5120	5120	5120	1
599	20240215	102300	119517590	5110	5110	5110	5110	0
600	20240215	102200	119517590	5110	5110	5110	5110	0
601	20240215	102100	119517590	5110	5110	5110	5110	146
602	20240215	102000	118771530	5100	5100	5100	5100	0
603	20240215	101900	118771530	5100	5100	5100	5100	1
604	20240215	101800	118766430	5090	5090	5090	5090	0
605	20240215	101700	118766430	5090	5090	5090	5090	10
606	20240215	101600	118715530	5090	5110	5110	5090	2789
607	20240215	101500	104492850	5110	5110	5110	5110	1138
608	20240215	101400	98677670	5120	5120	5120	5120	106
609	20240215	101300	98134950	5130	5130	5130	5130	78
610	20240215	101200	97734810	5110	5110	5110	5110	0
611	20240215	101100	97734810	5110	5110	5110	5110	0
612	20240215	101000	97734810	5110	5110	5110	5110	0
613	20240215	100900	97734810	5110	5110	5110	5110	0
614	20240215	100800	97734810	5110	5110	5110	5110	0
615	20240215	100700	97734810	5110	5110	5110	5110	0
616	20240215	100600	97734810	5110	5110	5110	5110	0
617	20240215	100500	97734810	5110	5110	5110	5110	0
618	20240215	100400	97734810	5110	5110	5110	5110	97
619	20240215	100300	97239140	5120	5120	5120	5120	18
620	20240215	100200	97146980	5110	5120	5120	5110	1626
621	20240215	100100	88833510	5130	5130	5130	5130	0
622	20240215	100000	88833510	5130	5130	5130	5130	407
623	20240215	095900	86745600	5130	5130	5130	5130	0
624	20240215	095800	86745600	5130	5130	5130	5130	0
625	20240215	095700	86745600	5130	5110	5130	5110	130
626	20240215	095600	86080560	5110	5110	5110	5110	0
627	20240215	095500	86080560	5110	5110	5110	5110	15
628	20240215	095400	86003910	5120	5120	5120	5120	250
629	20240215	095300	84723910	5120	5120	5120	5120	0
630	20240215	095200	84723910	5120	5120	5120	5120	0
631	20240215	095100	84723910	5120	5120	5120	5120	0
632	20240215	095000	84723910	5120	5120	5120	5120	1
633	20240215	094900	84718790	5120	5120	5120	5120	96
634	20240215	094800	84227270	5120	5110	5120	5110	87
635	20240215	094700	83782310	5120	5120	5120	5120	0
636	20240215	094600	83782310	5120	5120	5120	5120	115
637	20240215	094500	83193510	5120	5120	5120	5120	234
638	20240215	094400	81995430	5130	5130	5130	5130	20
639	20240215	094300	81892830	5120	5120	5120	5120	0
640	20240215	094200	81892830	5120	5120	5120	5120	200
641	20240215	094100	80868830	5130	5130	5130	5130	0
642	20240215	094000	80868830	5130	5130	5130	5130	0
643	20240215	093900	80868830	5130	5130	5130	5130	3
644	20240215	093800	80853440	5130	5130	5130	5120	116
645	20240215	093700	80259490	5120	5120	5120	5120	2
646	20240215	093600	80249250	5120	5120	5120	5120	0
647	20240215	093500	80249250	5120	5120	5120	5120	0
648	20240215	093400	80249250	5120	5120	5120	5120	30
649	20240215	093300	80095650	5120	5120	5120	5120	0
650	20240215	093200	80095650	5120	5120	5120	5120	0
651	20240215	093100	80095650	5120	5120	5120	5120	10
652	20240215	093000	80044450	5120	5120	5120	5120	0
653	20240215	092900	80044450	5120	5120	5120	5120	0
654	20240215	092800	80044450	5120	5120	5120	5120	0
655	20240215	092700	80044450	5120	5120	5120	5120	20
656	20240215	092600	79942050	5130	5130	5130	5130	0
657	20240215	092500	79942050	5130	5130	5130	5130	1
658	20240215	092400	79936920	5120	5120	5120	5120	0
659	20240215	092300	79936920	5120	5120	5120	5120	638
660	20240215	092200	76670360	5120	5130	5130	5120	5826
661	20240215	092100	46784620	5130	5130	5130	5130	96
662	20240215	092000	46292140	5130	5130	5130	5130	0
663	20240215	091900	46292140	5130	5130	5130	5130	10
664	20240215	091800	46240840	5130	5130	5130	5130	16
665	20240215	091700	46158760	5140	5150	5150	5140	11
666	20240215	091600	46102150	5140	5150	5180	5140	2827
667	20240215	091500	31565130	5150	5160	5180	5150	800
668	20240215	091400	27436810	5180	5170	5180	5170	500
669	20240215	091300	24846870	5180	5160	5180	5160	600
670	20240215	091200	21745320	5160	5160	5160	5160	0
671	20240215	091100	21745320	5160	5160	5160	5160	0
672	20240215	091000	21745320	5160	5160	5160	5160	4
673	20240215	090900	21724680	5150	5150	5150	5150	1
674	20240215	090800	21719530	5150	5150	5160	5140	172
675	20240215	090700	20834540	5150	5150	5150	5150	2
676	20240215	090600	20824240	5150	5150	5150	5150	100
677	20240215	090500	20309240	5150	5150	5150	5150	670
678	20240215	090400	16858740	5180	5180	5180	5180	0
679	20240215	090300	16858740	5180	5160	5180	5160	30
680	20240215	090200	16703880	5150	5140	5150	5140	21
681	20240215	090100	16595740	5140	5150	5150	5140	512
682	20240215	090000	13961030	5150	5190	5190	5150	2693