KissMeData/238200/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204400	43457765	5010	5010	5010	5010	61
3	20240215	204300	43457765	5010	5010	5010	5010	0
4	20240215	204200	43457765	5010	5010	5010	5010	0
5	20240215	204100	43457765	5010	5010	5010	5010	0
6	20240215	204000	43457765	5010	5010	5010	5010	0
7	20240215	203900	43457765	5010	5010	5010	5010	0
8	20240215	203800	43457765	5010	5010	5010	5010	0
9	20240215	203700	43457765	5010	5010	5010	5010	0
10	20240215	203600	43457765	5010	5010	5010	5010	0
11	20240215	203500	43457765	5010	5010	5010	5010	0
12	20240215	203400	43457765	5010	5010	5010	5010	0
13	20240215	203300	43457765	5010	5010	5010	5010	0
14	20240215	203200	43457765	5010	5010	5010	5010	0
15	20240215	203100	43457765	5010	5010	5010	5010	0
16	20240215	203000	43457765	5010	5010	5010	5010	0
17	20240215	202900	43457765	5010	5010	5010	5010	0
18	20240215	202800	43457765	5010	5010	5010	5010	0
19	20240215	202700	43457765	5010	5010	5010	5010	0
20	20240215	202600	43457765	5010	5010	5010	5010	0
21	20240215	202500	43457765	5010	5010	5010	5010	0
22	20240215	202400	43457765	5010	5010	5010	5010	0
23	20240215	202300	43457765	5010	5010	5010	5010	0
24	20240215	202200	43457765	5010	5010	5010	5010	0
25	20240215	202100	43457765	5010	5010	5010	5010	0
26	20240215	202000	43457765	5010	5010	5010	5010	0
27	20240215	201900	43457765	5010	5010	5010	5010	0
28	20240215	201800	43457765	5010	5010	5010	5010	0
29	20240215	201700	43457765	5010	5010	5010	5010	0
30	20240215	201600	43457765	5010	5010	5010	5010	0
31	20240215	201500	43457765	5010	5010	5010	5010	0
32	20240215	201400	43457765	5010	5010	5010	5010	61
33	20240215	201300	43457765	5010	5010	5010	5010	0
34	20240215	201200	43457765	5010	5010	5010	5010	0
35	20240215	201100	43457765	5010	5010	5010	5010	0
36	20240215	201000	43457765	5010	5010	5010	5010	0
37	20240215	200900	43457765	5010	5010	5010	5010	0
38	20240215	200800	43457765	5010	5010	5010	5010	0
39	20240215	200700	43457765	5010	5010	5010	5010	0
40	20240215	200600	43457765	5010	5010	5010	5010	0
41	20240215	200500	43457765	5010	5010	5010	5010	0
42	20240215	200400	43457765	5010	5010	5010	5010	0
43	20240215	200300	43457765	5010	5010	5010	5010	0
44	20240215	200200	43457765	5010	5010	5010	5010	0
45	20240215	200100	43457765	5010	5010	5010	5010	0
46	20240215	200000	43457765	5010	5010	5010	5010	0
47	20240215	195900	43457765	5010	5010	5010	5010	0
48	20240215	195800	43457765	5010	5010	5010	5010	0
49	20240215	195700	43457765	5010	5010	5010	5010	0
50	20240215	195600	43457765	5010	5010	5010	5010	0
51	20240215	195500	43457765	5010	5010	5010	5010	0
52	20240215	195400	43457765	5010	5010	5010	5010	0
53	20240215	195300	43457765	5010	5010	5010	5010	0
54	20240215	195200	43457765	5010	5010	5010	5010	0
55	20240215	195100	43457765	5010	5010	5010	5010	0
56	20240215	195000	43457765	5010	5010	5010	5010	0
57	20240215	194900	43457765	5010	5010	5010	5010	0
58	20240215	194800	43457765	5010	5010	5010	5010	0
59	20240215	194700	43457765	5010	5010	5010	5010	0
60	20240215	194600	43457765	5010	5010	5010	5010	0
61	20240215	194500	43457765	5010	5010	5010	5010	0
62	20240215	194400	43457765	5010	5010	5010	5010	61
63	20240215	194300	43457765	5010	5010	5010	5010	0
64	20240215	194200	43457765	5010	5010	5010	5010	0
65	20240215	194100	43457765	5010	5010	5010	5010	0
66	20240215	194000	43457765	5010	5010	5010	5010	0
67	20240215	193900	43457765	5010	5010	5010	5010	0
68	20240215	193800	43457765	5010	5010	5010	5010	0
69	20240215	193700	43457765	5010	5010	5010	5010	0
70	20240215	193600	43457765	5010	5010	5010	5010	0
71	20240215	193500	43457765	5010	5010	5010	5010	0
72	20240215	193400	43457765	5010	5010	5010	5010	0
73	20240215	193300	43457765	5010	5010	5010	5010	0
74	20240215	193200	43457765	5010	5010	5010	5010	0
75	20240215	193100	43457765	5010	5010	5010	5010	0
76	20240215	193000	43457765	5010	5010	5010	5010	0
77	20240215	192900	43457765	5010	5010	5010	5010	0
78	20240215	192800	43457765	5010	5010	5010	5010	0
79	20240215	192700	43457765	5010	5010	5010	5010	0
80	20240215	192600	43457765	5010	5010	5010	5010	0
81	20240215	192500	43457765	5010	5010	5010	5010	0
82	20240215	192400	43457765	5010	5010	5010	5010	0
83	20240215	192300	43457765	5010	5010	5010	5010	0
84	20240215	192200	43457765	5010	5010	5010	5010	0
85	20240215	192100	43457765	5010	5010	5010	5010	0
86	20240215	192000	43457765	5010	5010	5010	5010	0
87	20240215	191900	43457765	5010	5010	5010	5010	0
88	20240215	191800	43457765	5010	5010	5010	5010	0
89	20240215	191700	43457765	5010	5010	5010	5010	0
90	20240215	191600	43457765	5010	5010	5010	5010	0
91	20240215	191500	43457765	5010	5010	5010	5010	0
92	20240215	191400	43457765	5010	5010	5010	5010	61
93	20240215	191300	43457765	5010	5010	5010	5010	0
94	20240215	191200	43457765	5010	5010	5010	5010	0
95	20240215	191100	43457765	5010	5010	5010	5010	0
96	20240215	191000	43457765	5010	5010	5010	5010	0
97	20240215	190900	43457765	5010	5010	5010	5010	0
98	20240215	190800	43457765	5010	5010	5010	5010	0
99	20240215	190700	43457765	5010	5010	5010	5010	0
100	20240215	190600	43457765	5010	5010	5010	5010	0
101	20240215	190500	43457765	5010	5010	5010	5010	0
102	20240215	190400	43457765	5010	5010	5010	5010	0
103	20240215	190300	43457765	5010	5010	5010	5010	0
104	20240215	190200	43457765	5010	5010	5010	5010	0
105	20240215	190100	43457765	5010	5010	5010	5010	0
106	20240215	190000	43457765	5010	5010	5010	5010	0
107	20240215	185900	43457765	5010	5010	5010	5010	0
108	20240215	185800	43457765	5010	5010	5010	5010	0
109	20240215	185700	43457765	5010	5010	5010	5010	0
110	20240215	185600	43457765	5010	5010	5010	5010	0
111	20240215	185500	43457765	5010	5010	5010	5010	0
112	20240215	185400	43457765	5010	5010	5010	5010	0
113	20240215	185300	43457765	5010	5010	5010	5010	0
114	20240215	185200	43457765	5010	5010	5010	5010	0
115	20240215	185100	43457765	5010	5010	5010	5010	0
116	20240215	185000	43457765	5010	5010	5010	5010	0
117	20240215	184900	43457765	5010	5010	5010	5010	0
118	20240215	184800	43457765	5010	5010	5010	5010	0
119	20240215	184700	43457765	5010	5010	5010	5010	0
120	20240215	184600	43457765	5010	5010	5010	5010	0
121	20240215	184500	43457765	5010	5010	5010	5010	0
122	20240215	184400	43457765	5010	5010	5010	5010	61
123	20240215	184300	43457765	5010	5010	5010	5010	0
124	20240215	184200	43457765	5010	5010	5010	5010	0
125	20240215	184100	43457765	5010	5010	5010	5010	0
126	20240215	184000	43457765	5010	5010	5010	5010	0
127	20240215	183900	43457765	5010	5010	5010	5010	0
128	20240215	183800	43457765	5010	5010	5010	5010	0
129	20240215	183700	43457765	5010	5010	5010	5010	0
130	20240215	183600	43457765	5010	5010	5010	5010	0
131	20240215	183500	43457765	5010	5010	5010	5010	0
132	20240215	183400	43457765	5010	5010	5010	5010	0
133	20240215	183300	43457765	5010	5010	5010	5010	0
134	20240215	183200	43457765	5010	5010	5010	5010	0
135	20240215	183100	43457765	5010	5010	5010	5010	0
136	20240215	183000	43457765	5010	5010	5010	5010	0
137	20240215	182900	43457765	5010	5010	5010	5010	0
138	20240215	182800	43457765	5010	5010	5010	5010	0
139	20240215	182700	43457765	5010	5010	5010	5010	0
140	20240215	182600	43457765	5010	5010	5010	5010	0
141	20240215	182500	43457765	5010	5010	5010	5010	0
142	20240215	182400	43457765	5010	5010	5010	5010	0
143	20240215	182300	43457765	5010	5010	5010	5010	0
144	20240215	182200	43457765	5010	5010	5010	5010	0
145	20240215	182100	43457765	5010	5010	5010	5010	0
146	20240215	182000	43457765	5010	5010	5010	5010	0
147	20240215	181900	43457765	5010	5010	5010	5010	0
148	20240215	181800	43457765	5010	5010	5010	5010	0
149	20240215	181700	43457765	5010	5010	5010	5010	0
150	20240215	181600	43457765	5010	5010	5010	5010	0
151	20240215	181500	43457765	5010	5010	5010	5010	0
152	20240215	181400	43457765	5010	5010	5010	5010	61
153	20240215	181300	43457765	5010	5010	5010	5010	0
154	20240215	181200	43457765	5010	5010	5010	5010	0
155	20240215	181100	43457765	5010	5010	5010	5010	0
156	20240215	181000	43457765	5010	5010	5010	5010	0
157	20240215	180900	43457765	5010	5010	5010	5010	0
158	20240215	180800	43457765	5010	5010	5010	5010	0
159	20240215	180700	43457765	5010	5010	5010	5010	0
160	20240215	180600	43457765	5010	5010	5010	5010	0
161	20240215	180500	43457765	5010	5010	5010	5010	0
162	20240215	180400	43457765	5010	5010	5010	5010	0
163	20240215	180300	43457765	5010	5010	5010	5010	0
164	20240215	180200	43457765	5010	5010	5010	5010	0
165	20240215	180100	43457765	5010	5010	5010	5010	0
166	20240215	180000	43457765	5010	5010	5010	5010	0
167	20240215	175900	43457765	5010	5010	5010	5010	0
168	20240215	175800	43457765	5010	5010	5010	5010	0
169	20240215	175700	43457765	5010	5010	5010	5010	0
170	20240215	175600	43457765	5010	5010	5010	5010	0
171	20240215	175500	43457765	5010	5010	5010	5010	0
172	20240215	175400	43457765	5010	5010	5010	5010	0
173	20240215	175300	43457765	5010	5010	5010	5010	0
174	20240215	175200	43457765	5010	5010	5010	5010	0
175	20240215	175100	43457765	5010	5010	5010	5010	0
176	20240215	175000	43457765	5010	5010	5010	5010	0
177	20240215	174900	43457765	5010	5010	5010	5010	0
178	20240215	174800	43457765	5010	5010	5010	5010	0
179	20240215	174700	43457765	5010	5010	5010	5010	0
180	20240215	174600	43457765	5010	5010	5010	5010	0
181	20240215	174500	43457765	5010	5010	5010	5010	0
182	20240215	174400	43457765	5010	5010	5010	5010	61
183	20240215	174300	43457765	5010	5010	5010	5010	0
184	20240215	174200	43457765	5010	5010	5010	5010	0
185	20240215	174100	43457765	5010	5010	5010	5010	0
186	20240215	174000	43457765	5010	5010	5010	5010	0
187	20240215	173900	43457765	5010	5010	5010	5010	0
188	20240215	173800	43457765	5010	5010	5010	5010	0
189	20240215	173700	43457765	5010	5010	5010	5010	0
190	20240215	173600	43457765	5010	5010	5010	5010	0
191	20240215	173500	43457765	5010	5010	5010	5010	0
192	20240215	173400	43457765	5010	5010	5010	5010	0
193	20240215	173300	43457765	5010	5010	5010	5010	0
194	20240215	173200	43457765	5010	5010	5010	5010	0
195	20240215	173100	43457765	5010	5010	5010	5010	0
196	20240215	173000	43457765	5010	5010	5010	5010	0
197	20240215	172900	43457765	5010	5010	5010	5010	0
198	20240215	172800	43457765	5010	5010	5010	5010	0
199	20240215	172700	43457765	5010	5010	5010	5010	0
200	20240215	172600	43457765	5010	5010	5010	5010	0
201	20240215	172500	43457765	5010	5010	5010	5010	0
202	20240215	172400	43457765	5010	5010	5010	5010	0
203	20240215	172300	43457765	5010	5010	5010	5010	0
204	20240215	172200	43457765	5010	5010	5010	5010	0
205	20240215	172100	43457765	5010	5010	5010	5010	0
206	20240215	172000	43457765	5010	5010	5010	5010	0
207	20240215	171900	43457765	5010	5010	5010	5010	0
208	20240215	171800	43457765	5010	5010	5010	5010	0
209	20240215	171700	43457765	5010	5010	5010	5010	0
210	20240215	171600	43457765	5010	5010	5010	5010	0
211	20240215	171500	43457765	5010	5010	5010	5010	0
212	20240215	171400	43457765	5010	5010	5010	5010	61
213	20240215	171300	43457765	5010	5010	5010	5010	0
214	20240215	171200	43457765	5010	5010	5010	5010	0
215	20240215	171100	43457765	5010	5010	5010	5010	0
216	20240215	171000	43457765	5010	5010	5010	5010	0
217	20240215	170900	43457765	5010	5010	5010	5010	0
218	20240215	170800	43457765	5010	5010	5010	5010	0
219	20240215	170700	43457765	5010	5010	5010	5010	0
220	20240215	170600	43457765	5010	5010	5010	5010	0
221	20240215	170500	43457765	5010	5010	5010	5010	0
222	20240215	170400	43457765	5010	5010	5010	5010	0
223	20240215	170300	43457765	5010	5010	5010	5010	0
224	20240215	170200	43457765	5010	5010	5010	5010	0
225	20240215	170100	43457765	5010	5010	5010	5010	0
226	20240215	170000	43457765	5010	5010	5010	5010	0
227	20240215	165900	43457765	5010	5010	5010	5010	0
228	20240215	165800	43457765	5010	5010	5010	5010	0
229	20240215	165700	43457765	5010	5010	5010	5010	0
230	20240215	165600	43457765	5010	5010	5010	5010	0
231	20240215	165500	43457765	5010	5010	5010	5010	0
232	20240215	165400	43457765	5010	5010	5010	5010	0
233	20240215	165300	43457765	5010	5010	5010	5010	0
234	20240215	165200	43457765	5010	5010	5010	5010	0
235	20240215	165100	43457765	5010	5010	5010	5010	0
236	20240215	165000	43457765	5010	5010	5010	5010	0
237	20240215	164900	43457765	5010	5010	5010	5010	0
238	20240215	164800	43457765	5010	5010	5010	5010	0
239	20240215	164700	43457765	5010	5010	5010	5010	0
240	20240215	164600	43457765	5010	5010	5010	5010	0
241	20240215	164500	43457765	5010	5010	5010	5010	0
242	20240215	164400	43457765	5010	5010	5010	5010	61
243	20240215	164300	43457765	5010	5010	5010	5010	0
244	20240215	164200	43457765	5010	5010	5010	5010	0
245	20240215	164100	43457765	5010	5010	5010	5010	0
246	20240215	164000	43457765	5010	5010	5010	5010	0
247	20240215	163900	43457765	5010	5010	5010	5010	0
248	20240215	163800	43457765	5010	5010	5010	5010	0
249	20240215	163700	43457765	5010	5010	5010	5010	0
250	20240215	163600	43457765	5010	5010	5010	5010	0
251	20240215	163500	43457765	5010	5010	5010	5010	0
252	20240215	163400	43457765	5010	5010	5010	5010	0
253	20240215	163300	43457765	5010	5010	5010	5010	0
254	20240215	163200	43457765	5010	5010	5010	5010	0
255	20240215	163100	43457765	5010	5010	5010	5010	0
256	20240215	163000	43457765	5010	5010	5010	5010	0
257	20240215	162900	43457765	5010	5010	5010	5010	0
258	20240215	162800	43457765	5010	5010	5010	5010	0
259	20240215	162700	43457765	5010	5010	5010	5010	0
260	20240215	162600	43457765	5010	5010	5010	5010	0
261	20240215	162500	43457765	5010	5010	5010	5010	0
262	20240215	162400	43457765	5010	5010	5010	5010	0
263	20240215	162300	43457765	5010	5010	5010	5010	0
264	20240215	162200	43457765	5010	5010	5010	5010	0
265	20240215	162100	43457765	5010	5010	5010	5010	0
266	20240215	162000	43457765	5010	5010	5010	5010	0
267	20240215	161900	43457765	5010	5010	5010	5010	0
268	20240215	161800	43457765	5010	5010	5010	5010	0
269	20240215	161700	43457765	5010	5010	5010	5010	0
270	20240215	161600	43457765	5010	5010	5010	5010	0
271	20240215	161500	43457765	5010	5010	5010	5010	0
272	20240215	161400	43457765	5010	5010	5010	5010	61
273	20240215	161300	43457765	5010	5010	5010	5010	0
274	20240215	161200	43457765	5010	5010	5010	5010	0
275	20240215	161100	43457765	5010	5010	5010	5010	0
276	20240215	161000	43457765	5010	5010	5010	5010	0
277	20240215	160900	43457765	5010	5010	5010	5010	0
278	20240215	160800	43457765	5010	5010	5010	5010	0
279	20240215	160700	43457765	5010	5010	5010	5010	0
280	20240215	160600	43457765	5010	5010	5010	5010	0
281	20240215	160500	43457765	5010	5010	5010	5010	0
282	20240215	160400	43457765	5010	5010	5010	5010	0
283	20240215	160300	43457765	5010	5010	5010	5010	0
284	20240215	160200	43457765	5010	5010	5010	5010	0
285	20240215	160100	43457765	5010	5010	5010	5010	0
286	20240215	160000	43457765	5010	5010	5010	5010	0
287	20240215	155900	43457765	5010	5010	5010	5010	0
288	20240215	155800	43457765	5010	5010	5010	5010	0
289	20240215	155700	43457765	5010	5010	5010	5010	0
290	20240215	155600	43457765	5010	5010	5010	5010	0
291	20240215	155500	43457765	5010	5010	5010	5010	0
292	20240215	155400	43457765	5010	5010	5010	5010	0
293	20240215	155300	43457765	5010	5010	5010	5010	0
294	20240215	155200	43457765	5010	5010	5010	5010	0
295	20240215	155100	43457765	5010	5010	5010	5010	0
296	20240215	155000	43457765	5010	5010	5010	5010	0
297	20240215	154900	43457765	5010	5010	5010	5010	0
298	20240215	154800	43457765	5010	5010	5010	5010	0
299	20240215	154700	43457765	5010	5010	5010	5010	0
300	20240215	154600	43457765	5010	5010	5010	5010	0
301	20240215	154500	43457765	5010	5010	5010	5010	0
302	20240215	154400	43457765	5010	5010	5010	5010	61
303	20240215	154300	43457765	5010	5010	5010	5010	0
304	20240215	154200	43457765	5010	5010	5010	5010	0
305	20240215	154100	43457765	5010	5010	5010	5010	0
306	20240215	154000	43457765	5010	5010	5010	5010	0
307	20240215	153900	43457765	5010	5010	5010	5010	0
308	20240215	153800	43457765	5010	5010	5010	5010	0
309	20240215	153700	43457765	5010	5010	5010	5010	0
310	20240215	153600	43457765	5010	5010	5010	5010	0
311	20240215	153500	43457765	5010	5010	5010	5010	0
312	20240215	153400	43457765	5010	5010	5010	5010	0
313	20240215	153300	43457765	5010	5010	5010	5010	0
314	20240215	153200	43457765	5010	5010	5010	5010	0
315	20240215	153100	43457765	5010	5010	5010	5010	0
316	20240215	153000	43457765	5010	5010	5010	5010	61
317	20240215	152900	43152155	5000	5000	5000	5000	0
318	20240215	152800	43152155	5000	5000	5000	5000	0
319	20240215	152700	43152155	5000	5000	5000	5000	0
320	20240215	152600	43152155	5000	5000	5000	5000	0
321	20240215	152500	43152155	5000	5000	5000	5000	0
322	20240215	152400	43152155	5000	5000	5000	5000	0
323	20240215	152300	43152155	5000	5000	5000	5000	0
324	20240215	152200	43152155	5000	5000	5000	5000	0
325	20240215	152100	43152155	5000	5000	5000	5000	0
326	20240215	152000	43152155	5000	5000	5000	5000	0
327	20240215	151900	43152155	5000	4990	5000	4985	765
328	20240215	151800	39334730	4995	4995	4995	4995	0
329	20240215	151700	39334730	4995	4995	4995	4995	0
330	20240215	151600	39334730	4995	4995	4995	4995	0
331	20240215	151500	39334730	4995	4995	4995	4995	0
332	20240215	151400	39334730	4995	4995	4995	4995	0
333	20240215	151300	39334730	4995	4995	4995	4995	0
334	20240215	151200	39334730	4995	4995	4995	4995	1
335	20240215	151100	39329735	5000	5000	5000	5000	0
336	20240215	151000	39329735	5000	5000	5000	5000	0
337	20240215	150900	39329735	5000	5000	5000	5000	0
338	20240215	150800	39329735	5000	5000	5000	5000	0
339	20240215	150700	39329735	5000	5000	5000	5000	1
340	20240215	150600	39324735	4990	4990	4990	4990	0
341	20240215	150500	39324735	4990	4990	4990	4990	0
342	20240215	150400	39324735	4990	4990	4990	4990	0
343	20240215	150300	39324735	4990	4990	4990	4990	0
344	20240215	150200	39324735	4990	4990	4990	4990	0
345	20240215	150100	39324735	4990	4990	4990	4990	0
346	20240215	150000	39324735	4990	4990	4990	4990	0
347	20240215	145900	39324735	4990	5000	5000	4990	4
348	20240215	145800	39304745	5000	5000	5000	5000	100
349	20240215	145700	38804745	5000	5000	5000	5000	1
350	20240215	145600	38799745	4990	4990	4990	4990	0
351	20240215	145500	38799745	4990	5000	5000	4990	101
352	20240215	145400	38294755	5010	5010	5010	5010	0
353	20240215	145300	38294755	5010	5010	5010	5010	0
354	20240215	145200	38294755	5010	5010	5010	5010	0
355	20240215	145100	38294755	5010	5010	5010	5010	0
356	20240215	145000	38294755	5010	5010	5010	5010	0
357	20240215	144900	38294755	5010	5010	5010	5010	0
358	20240215	144800	38294755	5010	5010	5010	5010	0
359	20240215	144700	38294755	5010	5010	5010	5010	0
360	20240215	144600	38294755	5010	5010	5010	5010	0
361	20240215	144500	38294755	5010	5010	5010	5010	0
362	20240215	144400	38294755	5010	5010	5010	5010	0
363	20240215	144300	38294755	5010	5010	5010	5010	0
364	20240215	144200	38294755	5010	5010	5010	5010	0
365	20240215	144100	38294755	5010	5010	5010	5010	0
366	20240215	144000	38294755	5010	5010	5010	5010	0
367	20240215	143900	38294755	5010	5010	5010	5010	0
368	20240215	143800	38294755	5010	5010	5010	5010	0
369	20240215	143700	38294755	5010	5010	5010	5010	1
370	20240215	143600	38289745	5010	5010	5010	5010	0
371	20240215	143500	38289745	5010	5010	5010	5010	0
372	20240215	143400	38289745	5010	5010	5010	5010	0
373	20240215	143300	38289745	5010	5010	5010	5010	0
374	20240215	143200	38289745	5010	5010	5010	5010	0
375	20240215	143100	38289745	5010	5010	5010	5010	2
376	20240215	143000	38279725	5010	5010	5010	5010	0
377	20240215	142900	38279725	5010	5010	5010	5010	0
378	20240215	142800	38279725	5010	5010	5010	5010	0
379	20240215	142700	38279725	5010	5010	5010	5010	0
380	20240215	142600	38279725	5010	5010	5010	5010	0
381	20240215	142500	38279725	5010	5010	5010	5010	0
382	20240215	142400	38279725	5010	5010	5010	5010	0
383	20240215	142300	38279725	5010	5010	5010	5010	0
384	20240215	142200	38279725	5010	5010	5010	5010	0
385	20240215	142100	38279725	5010	5010	5010	5010	0
386	20240215	142000	38279725	5010	5010	5010	5010	0
387	20240215	141900	38279725	5010	5010	5010	5010	0
388	20240215	141800	38279725	5010	5010	5010	5010	0
389	20240215	141700	38279725	5010	5010	5010	5010	0
390	20240215	141600	38279725	5010	5010	5010	5010	10
391	20240215	141500	38229625	5010	5010	5010	5010	0
392	20240215	141400	38229625	5010	5010	5010	5010	0
393	20240215	141300	38229625	5010	5010	5010	5010	0
394	20240215	141200	38229625	5010	5010	5010	5010	0
395	20240215	141100	38229625	5010	5010	5010	5010	0
396	20240215	141000	38229625	5010	5010	5010	5010	0
397	20240215	140900	38229625	5010	5010	5010	5010	0
398	20240215	140800	38229625	5010	5010	5010	5010	0
399	20240215	140700	38229625	5010	5010	5010	5010	0
400	20240215	140600	38229625	5010	5010	5010	5010	0
401	20240215	140500	38229625	5010	5010	5010	5010	0
402	20240215	140400	38229625	5010	5000	5010	5000	200
403	20240215	140300	37229525	5010	5010	5010	5010	0
404	20240215	140200	37229525	5010	5010	5010	5010	0
405	20240215	140100	37229525	5010	5010	5010	5010	1
406	20240215	140000	37224515	4990	4990	4990	4990	0
407	20240215	135900	37224515	4990	4990	4990	4990	0
408	20240215	135800	37224515	4990	4990	4990	4990	0
409	20240215	135700	37224515	4990	4990	4990	4990	0
410	20240215	135600	37224515	4990	4990	4990	4990	0
411	20240215	135500	37224515	4990	4990	4990	4990	0
412	20240215	135400	37224515	4990	4990	4990	4990	0
413	20240215	135300	37224515	4990	4990	4990	4990	0
414	20240215	135200	37224515	4990	4990	4990	4990	0
415	20240215	135100	37224515	4990	4990	4990	4990	243
416	20240215	135000	36011945	4990	4990	4990	4990	97
417	20240215	134900	35527915	4990	5010	5010	4990	2660
418	20240215	134800	22252585	5030	5030	5030	5030	0
419	20240215	134700	22252585	5030	5030	5030	5030	0
420	20240215	134600	22252585	5030	5030	5030	5030	0
421	20240215	134500	22252585	5030	5030	5030	5030	0
422	20240215	134400	22252585	5030	5030	5030	5030	0
423	20240215	134300	22252585	5030	5030	5030	5030	0
424	20240215	134200	22252585	5030	5030	5030	5030	0
425	20240215	134100	22252585	5030	5030	5030	5030	0
426	20240215	134000	22252585	5030	5030	5030	5030	0
427	20240215	133900	22252585	5030	5030	5030	5030	0
428	20240215	133800	22252585	5030	5030	5030	5030	0
429	20240215	133700	22252585	5030	5030	5030	5030	0
430	20240215	133600	22252585	5030	5030	5030	5030	0
431	20240215	133500	22252585	5030	5030	5030	5030	0
432	20240215	133400	22252585	5030	5030	5030	5030	0
433	20240215	133300	22252585	5030	5030	5030	5030	0
434	20240215	133200	22252585	5030	5030	5030	5030	0
435	20240215	133100	22252585	5030	5030	5030	5030	0
436	20240215	133000	22252585	5030	5030	5030	5030	0
437	20240215	132900	22252585	5030	5030	5030	5030	0
438	20240215	132800	22252585	5030	5030	5030	5030	0
439	20240215	132700	22252585	5030	5030	5030	5030	0
440	20240215	132600	22252585	5030	5030	5030	5030	0
441	20240215	132500	22252585	5030	5030	5030	5030	0
442	20240215	132400	22252585	5030	5030	5030	5030	0
443	20240215	132300	22252585	5030	5030	5030	5030	0
444	20240215	132200	22252585	5030	5030	5030	5030	0
445	20240215	132100	22252585	5030	5030	5030	5030	0
446	20240215	132000	22252585	5030	5030	5030	5030	0
447	20240215	131900	22252585	5030	5030	5030	5030	0
448	20240215	131800	22252585	5030	5030	5030	5030	2
449	20240215	131700	22242525	5030	5030	5030	5030	0
450	20240215	131600	22242525	5030	5030	5030	5030	1
451	20240215	131500	22237495	5000	5000	5000	5000	0
452	20240215	131400	22237495	5000	5000	5000	5000	0
453	20240215	131300	22237495	5000	5000	5000	5000	0
454	20240215	131200	22237495	5000	5000	5000	5000	0
455	20240215	131100	22237495	5000	5000	5000	5000	0
456	20240215	131000	22237495	5000	5000	5000	5000	0
457	20240215	130900	22237495	5000	5000	5000	5000	0
458	20240215	130800	22237495	5000	5000	5000	5000	0
459	20240215	130700	22237495	5000	5000	5000	5000	0
460	20240215	130600	22237495	5000	5000	5000	5000	0
461	20240215	130500	22237495	5000	5000	5000	5000	58
462	20240215	130400	21947495	5030	5030	5030	5030	0
463	20240215	130300	21947495	5030	5030	5030	5030	0
464	20240215	130200	21947495	5030	5030	5030	5030	0
465	20240215	130100	21947495	5030	5030	5030	5030	0
466	20240215	130000	21947495	5030	5030	5030	5030	0
467	20240215	125900	21947495	5030	5030	5030	5030	0
468	20240215	125800	21947495	5030	5030	5030	5030	0
469	20240215	125700	21947495	5030	5030	5030	5030	0
470	20240215	125600	21947495	5030	5030	5030	5030	0
471	20240215	125500	21947495	5030	5030	5030	5030	0
472	20240215	125400	21947495	5030	5030	5030	5030	0
473	20240215	125300	21947495	5030	5030	5030	5030	0
474	20240215	125200	21947495	5030	5030	5030	5030	0
475	20240215	125100	21947495	5030	5030	5030	5030	1
476	20240215	125000	21942465	5020	5020	5020	5020	0
477	20240215	124900	21942465	5020	5020	5020	5020	0
478	20240215	124800	21942465	5020	5020	5020	5020	0
479	20240215	124700	21942465	5020	5020	5020	5020	1
480	20240215	124600	21937445	4995	4995	4995	4995	0
481	20240215	124500	21937445	4995	4995	4995	4995	0
482	20240215	124400	21937445	4995	4995	4995	4995	0
483	20240215	124300	21937445	4995	4995	4995	4995	0
484	20240215	124200	21937445	4995	4995	4995	4995	0
485	20240215	124100	21937445	4995	4995	4995	4995	0
486	20240215	124000	21937445	4995	4995	4995	4995	0
487	20240215	123900	21937445	4995	4995	4995	4995	0
488	20240215	123800	21937445	4995	4995	4995	4995	0
489	20240215	123700	21937445	4995	4995	4995	4995	0
490	20240215	123600	21937445	4995	4995	4995	4995	0
491	20240215	123500	21937445	4995	4995	4995	4995	0
492	20240215	123400	21937445	4995	4995	4995	4995	0
493	20240215	123300	21937445	4995	4995	4995	4995	0
494	20240215	123200	21937445	4995	5030	5030	4995	2
495	20240215	123100	21927420	5030	5030	5030	5030	0
496	20240215	123000	21927420	5030	5030	5030	5030	0
497	20240215	122900	21927420	5030	5030	5030	5030	0
498	20240215	122800	21927420	5030	5030	5030	5030	0
499	20240215	122700	21927420	5030	5030	5030	5030	0
500	20240215	122600	21927420	5030	5030	5030	5030	0
501	20240215	122500	21927420	5030	5030	5030	5030	0
502	20240215	122400	21927420	5030	5030	5030	5030	0
503	20240215	122300	21927420	5030	5030	5030	5030	0
504	20240215	122200	21927420	5030	5030	5030	5030	0
505	20240215	122100	21927420	5030	4990	5030	4990	3500
506	20240215	122000	4327740	4990	4990	4990	4990	0
507	20240215	121900	4327740	4990	4990	4990	4990	0
508	20240215	121800	4327740	4990	4990	4990	4990	0
509	20240215	121700	4327740	4990	4990	4990	4990	0
510	20240215	121600	4327740	4990	4990	4990	4990	0
511	20240215	121500	4327740	4990	4990	4990	4990	0
512	20240215	121400	4327740	4990	4990	4990	4990	0
513	20240215	121300	4327740	4990	4990	4990	4990	0
514	20240215	121200	4327740	4990	4990	4990	4990	0
515	20240215	121100	4327740	4990	4990	4990	4990	11
516	20240215	121000	4272850	4990	4990	4990	4990	0
517	20240215	120900	4272850	4990	4990	4990	4990	0
518	20240215	120800	4272850	4990	4990	4990	4990	0
519	20240215	120700	4272850	4990	4990	4990	4990	0
520	20240215	120600	4272850	4990	4990	4990	4990	0
521	20240215	120500	4272850	4990	4990	4990	4990	0
522	20240215	120400	4272850	4990	4990	4990	4990	0
523	20240215	120300	4272850	4990	4990	4990	4990	0
524	20240215	120200	4272850	4990	4990	4990	4990	0
525	20240215	120100	4272850	4990	4990	4990	4990	9
526	20240215	120000	4227940	4990	4990	4990	4990	0
527	20240215	115900	4227940	4990	4990	4990	4990	0
528	20240215	115800	4227940	4990	4990	4990	4990	0
529	20240215	115700	4227940	4990	4990	4990	4990	0
530	20240215	115600	4227940	4990	4990	4990	4990	0
531	20240215	115500	4227940	4990	4990	4990	4990	0
532	20240215	115400	4227940	4990	4990	4990	4990	0
533	20240215	115300	4227940	4990	4990	4990	4990	0
534	20240215	115200	4227940	4990	4990	4990	4990	0
535	20240215	115100	4227940	4990	4990	4990	4990	0
536	20240215	115000	4227940	4990	4990	4990	4990	0
537	20240215	114900	4227940	4990	4990	4990	4990	0
538	20240215	114800	4227940	4990	4990	4990	4990	0
539	20240215	114700	4227940	4990	4990	4990	4990	0
540	20240215	114600	4227940	4990	4990	4990	4990	0
541	20240215	114500	4227940	4990	4990	4990	4990	0
542	20240215	114400	4227940	4990	4990	4990	4990	0
543	20240215	114300	4227940	4990	4990	4990	4990	1
544	20240215	114200	4222950	5010	5010	5010	5010	0
545	20240215	114100	4222950	5010	5010	5010	5010	0
546	20240215	114000	4222950	5010	5010	5010	5010	0
547	20240215	113900	4222950	5010	5010	5010	5010	0
548	20240215	113800	4222950	5010	5010	5010	5010	0
549	20240215	113700	4222950	5010	5010	5010	5010	0
550	20240215	113600	4222950	5010	5010	5010	5010	0
551	20240215	113500	4222950	5010	5010	5010	5010	1
552	20240215	113400	4217940	4990	4990	4990	4990	0
553	20240215	113300	4217940	4990	4990	4990	4990	0
554	20240215	113200	4217940	4990	4990	4990	4990	0
555	20240215	113100	4217940	4990	4990	4990	4990	0
556	20240215	113000	4217940	4990	4990	4990	4990	4
557	20240215	112900	4197980	5010	5010	5010	5010	0
558	20240215	112800	4197980	5010	5010	5010	5010	0
559	20240215	112700	4197980	5010	5010	5010	5010	0
560	20240215	112600	4197980	5010	5010	5010	5010	0
561	20240215	112500	4197980	5010	5010	5010	5010	0
562	20240215	112400	4197980	5010	5010	5010	5010	0
563	20240215	112300	4197980	5010	5010	5010	5010	0
564	20240215	112200	4197980	5010	5010	5010	5010	0
565	20240215	112100	4197980	5010	5010	5010	5010	0
566	20240215	112000	4197980	5010	5010	5010	5010	0
567	20240215	111900	4197980	5010	5010	5010	5010	0
568	20240215	111800	4197980	5010	5010	5010	5010	0
569	20240215	111700	4197980	5010	5010	5010	5010	0
570	20240215	111600	4197980	5010	5010	5010	5010	0
571	20240215	111500	4197980	5010	5010	5010	5010	0
572	20240215	111400	4197980	5010	5010	5010	5010	0
573	20240215	111300	4197980	5010	5010	5010	5010	0
574	20240215	111200	4197980	5010	5010	5010	5010	0
575	20240215	111100	4197980	5010	5010	5010	5010	0
576	20240215	111000	4197980	5010	5010	5010	5010	0
577	20240215	110900	4197980	5010	5010	5010	5010	0
578	20240215	110800	4197980	5010	5010	5010	5010	0
579	20240215	110700	4197980	5010	5010	5010	5010	0
580	20240215	110600	4197980	5010	5010	5010	5010	1
581	20240215	110500	4192970	5010	5010	5010	5010	0
582	20240215	110400	4192970	5010	5010	5010	5010	0
583	20240215	110300	4192970	5010	5010	5010	5010	0
584	20240215	110200	4192970	5010	5010	5010	5010	0
585	20240215	110100	4192970	5010	5010	5010	5010	0
586	20240215	110000	4192970	5010	5010	5010	5010	0
587	20240215	105900	4192970	5010	5010	5010	5010	0
588	20240215	105800	4192970	5010	5010	5010	5010	0
589	20240215	105700	4192970	5010	5010	5010	5010	0
590	20240215	105600	4192970	5010	4990	5010	4990	4
591	20240215	105500	4172990	4990	4990	4990	4990	0
592	20240215	105400	4172990	4990	4990	4990	4990	1
593	20240215	105300	4168000	4990	4990	4990	4990	103
594	20240215	105200	3654030	4990	4990	4990	4990	0
595	20240215	105100	3654030	4990	4990	4990	4990	0
596	20240215	105000	3654030	4990	4990	4990	4990	10
597	20240215	104900	3604130	4990	4990	4990	4990	0
598	20240215	104800	3604130	4990	4995	4995	4990	31
599	20240215	104700	3449295	5010	5010	5010	5010	0
600	20240215	104600	3449295	5010	5010	5010	5010	0
601	20240215	104500	3449295	5010	5010	5010	5010	0
602	20240215	104400	3449295	5010	5010	5010	5010	0
603	20240215	104300	3449295	5010	5010	5010	5010	0
604	20240215	104200	3449295	5010	5010	5010	5010	0
605	20240215	104100	3449295	5010	5010	5010	5010	0
606	20240215	104000	3449295	5010	5010	5010	5010	0
607	20240215	103900	3449295	5010	5010	5010	5010	0
608	20240215	103800	3449295	5010	5010	5010	5010	0
609	20240215	103700	3449295	5010	5010	5010	5010	0
610	20240215	103600	3449295	5010	5010	5010	5010	0
611	20240215	103500	3449295	5010	5010	5010	5010	0
612	20240215	103400	3449295	5010	5010	5010	5010	0
613	20240215	103300	3449295	5010	5010	5010	5010	0
614	20240215	103200	3449295	5010	5010	5010	5010	0
615	20240215	103100	3449295	5010	5010	5010	5010	0
616	20240215	103000	3449295	5010	5010	5010	5010	0
617	20240215	102900	3449295	5010	5010	5010	5010	0
618	20240215	102800	3449295	5010	5010	5010	5010	0
619	20240215	102700	3449295	5010	5010	5010	5010	0
620	20240215	102600	3449295	5010	5010	5010	5010	0
621	20240215	102500	3449295	5010	5010	5010	5010	0
622	20240215	102400	3449295	5010	5010	5010	5010	0
623	20240215	102300	3449295	5010	5010	5010	5010	0
624	20240215	102200	3449295	5010	5010	5010	5010	0
625	20240215	102100	3449295	5010	5010	5010	5010	0
626	20240215	102000	3449295	5010	5010	5010	5010	0
627	20240215	101900	3449295	5010	5010	5010	5010	0
628	20240215	101800	3449295	5010	5010	5010	5010	0
629	20240215	101700	3449295	5010	5010	5010	5010	0
630	20240215	101600	3449295	5010	5010	5010	5010	0
631	20240215	101500	3449295	5010	5010	5010	5010	0
632	20240215	101400	3449295	5010	5010	5010	5010	0
633	20240215	101300	3449295	5010	5010	5010	5010	1
634	20240215	101200	3444285	4995	4995	4995	4995	0
635	20240215	101100	3444285	4995	4995	4995	4995	0
636	20240215	101000	3444285	4995	4995	4995	4995	70
637	20240215	100900	3094635	5020	5020	5020	5020	0
638	20240215	100800	3094635	5020	5020	5020	5020	0
639	20240215	100700	3094635	5020	5020	5020	5020	0
640	20240215	100600	3094635	5020	5020	5020	5020	0
641	20240215	100500	3094635	5020	5020	5020	5020	0
642	20240215	100400	3094635	5020	5020	5020	5020	0
643	20240215	100300	3094635	5020	5020	5020	5020	0
644	20240215	100200	3094635	5020	5020	5020	5020	0
645	20240215	100100	3094635	5020	5020	5020	5020	0
646	20240215	100000	3094635	5020	5020	5020	5020	0
647	20240215	095900	3094635	5020	5020	5020	5020	0
648	20240215	095800	3094635	5020	5020	5020	5020	0
649	20240215	095700	3094635	5020	5020	5020	5020	0
650	20240215	095600	3094635	5020	5020	5020	5020	0
651	20240215	095500	3094635	5020	5000	5020	5000	72
652	20240215	095400	2734615	5000	5000	5000	5000	0
653	20240215	095300	2734615	5000	5000	5000	5000	100
654	20240215	095200	2234615	5000	5000	5000	5000	2
655	20240215	095100	2224615	4980	4980	4980	4980	0
656	20240215	095000	2224615	4980	4980	4980	4980	0
657	20240215	094900	2224615	4980	5020	5020	4980	132
658	20240215	094800	1567135	5030	5030	5030	5030	0
659	20240215	094700	1567135	5030	5030	5030	5030	0
660	20240215	094600	1567135	5030	5030	5030	5030	0
661	20240215	094500	1567135	5030	5030	5030	5030	0
662	20240215	094400	1567135	5030	5030	5030	5030	0
663	20240215	094300	1567135	5030	5030	5030	5030	0
664	20240215	094200	1567135	5030	5030	5030	5030	0
665	20240215	094100	1567135	5030	5030	5030	5030	0
666	20240215	094000	1567135	5030	5030	5030	5030	1
667	20240215	093900	1562105	5030	5030	5030	5030	1
668	20240215	093800	1557075	5030	5030	5030	5030	0
669	20240215	093700	1557075	5030	5030	5030	5030	0
670	20240215	093600	1557075	5030	5030	5030	5030	0
671	20240215	093500	1557075	5030	5030	5030	5030	0
672	20240215	093400	1557075	5030	5030	5030	5030	0
673	20240215	093300	1557075	5030	5030	5030	5030	0
674	20240215	093200	1557075	5030	5030	5030	5030	0
675	20240215	093100	1557075	5030	5030	5030	5030	0
676	20240215	093000	1557075	5030	5030	5030	5030	0
677	20240215	092900	1557075	5030	5030	5030	5030	0
678	20240215	092800	1557075	5030	5030	5030	5030	69
679	20240215	092700	1210005	5030	5030	5030	5030	1
680	20240215	092600	1204975	4990	4990	4990	4990	20
681	20240215	092500	1105175	5030	5030	5030	5030	0
682	20240215	092400	1105175	5030	5000	5030	5000	123
683	20240215	092300	490145	4995	4995	4995	4995	13
684	20240215	092200	425210	5000	5000	5000	5000	0
685	20240215	092100	425210	5000	5000	5000	5000	78
686	20240215	092000	35210	5030	5030	5030	5030	0
687	20240215	091900	35210	5030	5030	5030	5030	0
688	20240215	091800	35210	5030	5030	5030	5030	0
689	20240215	091700	35210	5030	5030	5030	5030	4
690	20240215	091600	15090	5030	5030	5030	5030	0
691	20240215	091500	15090	5030	5030	5030	5030	0
692	20240215	091400	15090	5030	5030	5030	5030	0
693	20240215	091300	15090	5030	5030	5030	5030	0
694	20240215	091200	15090	5030	5030	5030	5030	0
695	20240215	091100	15090	5030	5030	5030	5030	0
696	20240215	091000	15090	5030	5030	5030	5030	0
697	20240215	090900	15090	5030	5030	5030	5030	0
698	20240215	090800	15090	5030	5030	5030	5030	0
699	20240215	090700	15090	5030	5030	5030	5030	0
700	20240215	090600	15090	5030	5030	5030	5030	0
701	20240215	090500	15090	5030	5030	5030	5030	0
702	20240215	090400	15090	5030	5030	5030	5030	0
703	20240215	090300	15090	5030	5030	5030	5030	0
704	20240215	090200	15090	5030	5030	5030	5030	0
705	20240215	090100	15090	5030	5030	5030	5030	3
706	20240215	090000	0	5000	5000	5000	5000	0