KissMeData/131030/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201600	147543730	5260	5260	5260	5260	361
3	20240215	201500	147543730	5260	5260	5260	5260	0
4	20240215	201400	147543730	5260	5260	5260	5260	0
5	20240215	201300	147543730	5260	5260	5260	5260	0
6	20240215	201200	147543730	5260	5260	5260	5260	0
7	20240215	201100	147543730	5260	5260	5260	5260	0
8	20240215	201000	147543730	5260	5260	5260	5260	0
9	20240215	200900	147543730	5260	5260	5260	5260	0
10	20240215	200800	147543730	5260	5260	5260	5260	0
11	20240215	200700	147543730	5260	5260	5260	5260	0
12	20240215	200600	147543730	5260	5260	5260	5260	0
13	20240215	200500	147543730	5260	5260	5260	5260	0
14	20240215	200400	147543730	5260	5260	5260	5260	0
15	20240215	200300	147543730	5260	5260	5260	5260	0
16	20240215	200200	147543730	5260	5260	5260	5260	0
17	20240215	200100	147543730	5260	5260	5260	5260	0
18	20240215	200000	147543730	5260	5260	5260	5260	0
19	20240215	195900	147543730	5260	5260	5260	5260	0
20	20240215	195800	147543730	5260	5260	5260	5260	0
21	20240215	195700	147543730	5260	5260	5260	5260	0
22	20240215	195600	147543730	5260	5260	5260	5260	0
23	20240215	195500	147543730	5260	5260	5260	5260	0
24	20240215	195400	147543730	5260	5260	5260	5260	0
25	20240215	195300	147543730	5260	5260	5260	5260	0
26	20240215	195200	147543730	5260	5260	5260	5260	0
27	20240215	195100	147543730	5260	5260	5260	5260	0
28	20240215	195000	147543730	5260	5260	5260	5260	0
29	20240215	194900	147543730	5260	5260	5260	5260	0
30	20240215	194800	147543730	5260	5260	5260	5260	0
31	20240215	194700	147543730	5260	5260	5260	5260	0
32	20240215	194600	147543730	5260	5260	5260	5260	361
33	20240215	194500	147543730	5260	5260	5260	5260	0
34	20240215	194400	147543730	5260	5260	5260	5260	0
35	20240215	194300	147543730	5260	5260	5260	5260	0
36	20240215	194200	147543730	5260	5260	5260	5260	0
37	20240215	194100	147543730	5260	5260	5260	5260	0
38	20240215	194000	147543730	5260	5260	5260	5260	0
39	20240215	193900	147543730	5260	5260	5260	5260	0
40	20240215	193800	147543730	5260	5260	5260	5260	0
41	20240215	193700	147543730	5260	5260	5260	5260	0
42	20240215	193600	147543730	5260	5260	5260	5260	0
43	20240215	193500	147543730	5260	5260	5260	5260	0
44	20240215	193400	147543730	5260	5260	5260	5260	0
45	20240215	193300	147543730	5260	5260	5260	5260	0
46	20240215	193200	147543730	5260	5260	5260	5260	0
47	20240215	193100	147543730	5260	5260	5260	5260	0
48	20240215	193000	147543730	5260	5260	5260	5260	0
49	20240215	192900	147543730	5260	5260	5260	5260	0
50	20240215	192800	147543730	5260	5260	5260	5260	0
51	20240215	192700	147543730	5260	5260	5260	5260	0
52	20240215	192600	147543730	5260	5260	5260	5260	0
53	20240215	192500	147543730	5260	5260	5260	5260	0
54	20240215	192400	147543730	5260	5260	5260	5260	0
55	20240215	192300	147543730	5260	5260	5260	5260	0
56	20240215	192200	147543730	5260	5260	5260	5260	0
57	20240215	192100	147543730	5260	5260	5260	5260	0
58	20240215	192000	147543730	5260	5260	5260	5260	0
59	20240215	191900	147543730	5260	5260	5260	5260	0
60	20240215	191800	147543730	5260	5260	5260	5260	0
61	20240215	191700	147543730	5260	5260	5260	5260	0
62	20240215	191600	147543730	5260	5260	5260	5260	361
63	20240215	191500	147543730	5260	5260	5260	5260	0
64	20240215	191400	147543730	5260	5260	5260	5260	0
65	20240215	191300	147543730	5260	5260	5260	5260	0
66	20240215	191200	147543730	5260	5260	5260	5260	0
67	20240215	191100	147543730	5260	5260	5260	5260	0
68	20240215	191000	147543730	5260	5260	5260	5260	0
69	20240215	190900	147543730	5260	5260	5260	5260	0
70	20240215	190800	147543730	5260	5260	5260	5260	0
71	20240215	190700	147543730	5260	5260	5260	5260	0
72	20240215	190600	147543730	5260	5260	5260	5260	0
73	20240215	190500	147543730	5260	5260	5260	5260	0
74	20240215	190400	147543730	5260	5260	5260	5260	0
75	20240215	190300	147543730	5260	5260	5260	5260	0
76	20240215	190200	147543730	5260	5260	5260	5260	0
77	20240215	190100	147543730	5260	5260	5260	5260	0
78	20240215	190000	147543730	5260	5260	5260	5260	0
79	20240215	185900	147543730	5260	5260	5260	5260	0
80	20240215	185800	147543730	5260	5260	5260	5260	0
81	20240215	185700	147543730	5260	5260	5260	5260	0
82	20240215	185600	147543730	5260	5260	5260	5260	0
83	20240215	185500	147543730	5260	5260	5260	5260	0
84	20240215	185400	147543730	5260	5260	5260	5260	0
85	20240215	185300	147543730	5260	5260	5260	5260	0
86	20240215	185200	147543730	5260	5260	5260	5260	0
87	20240215	185100	147543730	5260	5260	5260	5260	0
88	20240215	185000	147543730	5260	5260	5260	5260	0
89	20240215	184900	147543730	5260	5260	5260	5260	0
90	20240215	184800	147543730	5260	5260	5260	5260	0
91	20240215	184700	147543730	5260	5260	5260	5260	0
92	20240215	184600	147543730	5260	5260	5260	5260	361
93	20240215	184500	147543730	5260	5260	5260	5260	0
94	20240215	184400	147543730	5260	5260	5260	5260	0
95	20240215	184300	147543730	5260	5260	5260	5260	0
96	20240215	184200	147543730	5260	5260	5260	5260	0
97	20240215	184100	147543730	5260	5260	5260	5260	0
98	20240215	184000	147543730	5260	5260	5260	5260	0
99	20240215	183900	147543730	5260	5260	5260	5260	0
100	20240215	183800	147543730	5260	5260	5260	5260	0
101	20240215	183700	147543730	5260	5260	5260	5260	0
102	20240215	183600	147543730	5260	5260	5260	5260	0
103	20240215	183500	147543730	5260	5260	5260	5260	0
104	20240215	183400	147543730	5260	5260	5260	5260	0
105	20240215	183300	147543730	5260	5260	5260	5260	0
106	20240215	183200	147543730	5260	5260	5260	5260	0
107	20240215	183100	147543730	5260	5260	5260	5260	0
108	20240215	183000	147543730	5260	5260	5260	5260	0
109	20240215	182900	147543730	5260	5260	5260	5260	0
110	20240215	182800	147543730	5260	5260	5260	5260	0
111	20240215	182700	147543730	5260	5260	5260	5260	0
112	20240215	182600	147543730	5260	5260	5260	5260	0
113	20240215	182500	147543730	5260	5260	5260	5260	0
114	20240215	182400	147543730	5260	5260	5260	5260	0
115	20240215	182300	147543730	5260	5260	5260	5260	0
116	20240215	182200	147543730	5260	5260	5260	5260	0
117	20240215	182100	147543730	5260	5260	5260	5260	0
118	20240215	182000	147543730	5260	5260	5260	5260	0
119	20240215	181900	147543730	5260	5260	5260	5260	0
120	20240215	181800	147543730	5260	5260	5260	5260	0
121	20240215	181700	147543730	5260	5260	5260	5260	0
122	20240215	181600	147543730	5260	5260	5260	5260	361
123	20240215	181500	147543730	5260	5260	5260	5260	0
124	20240215	181400	147543730	5260	5260	5260	5260	0
125	20240215	181300	147543730	5260	5260	5260	5260	0
126	20240215	181200	147543730	5260	5260	5260	5260	0
127	20240215	181100	147543730	5260	5260	5260	5260	0
128	20240215	181000	147543730	5260	5260	5260	5260	0
129	20240215	180900	147543730	5260	5260	5260	5260	0
130	20240215	180800	147543730	5260	5260	5260	5260	0
131	20240215	180700	147543730	5260	5260	5260	5260	0
132	20240215	180600	147543730	5260	5260	5260	5260	0
133	20240215	180500	147543730	5260	5260	5260	5260	0
134	20240215	180400	147543730	5260	5260	5260	5260	0
135	20240215	180300	147543730	5260	5260	5260	5260	0
136	20240215	180200	147543730	5260	5260	5260	5260	0
137	20240215	180100	147543730	5260	5260	5260	5260	0
138	20240215	180000	147543730	5260	5260	5260	5260	0
139	20240215	175900	147543730	5260	5260	5260	5260	0
140	20240215	175800	147543730	5260	5260	5260	5260	0
141	20240215	175700	147543730	5260	5260	5260	5260	0
142	20240215	175600	147543730	5260	5260	5260	5260	0
143	20240215	175500	147543730	5260	5260	5260	5260	0
144	20240215	175400	147543730	5260	5260	5260	5260	0
145	20240215	175300	147543730	5260	5260	5260	5260	0
146	20240215	175200	147543730	5260	5260	5260	5260	0
147	20240215	175100	147543730	5260	5260	5260	5260	0
148	20240215	175000	147543730	5260	5260	5260	5260	0
149	20240215	174900	147543730	5260	5260	5260	5260	0
150	20240215	174800	147543730	5260	5260	5260	5260	0
151	20240215	174700	147543730	5260	5260	5260	5260	0
152	20240215	174600	147543730	5260	5260	5260	5260	361
153	20240215	174500	147543730	5260	5260	5260	5260	0
154	20240215	174400	147543730	5260	5260	5260	5260	0
155	20240215	174300	147543730	5260	5260	5260	5260	0
156	20240215	174200	147543730	5260	5260	5260	5260	0
157	20240215	174100	147543730	5260	5260	5260	5260	0
158	20240215	174000	147543730	5260	5260	5260	5260	0
159	20240215	173900	147543730	5260	5260	5260	5260	0
160	20240215	173800	147543730	5260	5260	5260	5260	0
161	20240215	173700	147543730	5260	5260	5260	5260	0
162	20240215	173600	147543730	5260	5260	5260	5260	0
163	20240215	173500	147543730	5260	5260	5260	5260	0
164	20240215	173400	147543730	5260	5260	5260	5260	0
165	20240215	173300	147543730	5260	5260	5260	5260	0
166	20240215	173200	147543730	5260	5260	5260	5260	0
167	20240215	173100	147543730	5260	5260	5260	5260	0
168	20240215	173000	147543730	5260	5260	5260	5260	0
169	20240215	172900	147543730	5260	5260	5260	5260	0
170	20240215	172800	147543730	5260	5260	5260	5260	0
171	20240215	172700	147543730	5260	5260	5260	5260	0
172	20240215	172600	147543730	5260	5260	5260	5260	0
173	20240215	172500	147543730	5260	5260	5260	5260	0
174	20240215	172400	147543730	5260	5260	5260	5260	0
175	20240215	172300	147543730	5260	5260	5260	5260	0
176	20240215	172200	147543730	5260	5260	5260	5260	0
177	20240215	172100	147543730	5260	5260	5260	5260	0
178	20240215	172000	147543730	5260	5260	5260	5260	0
179	20240215	171900	147543730	5260	5260	5260	5260	0
180	20240215	171800	147543730	5260	5260	5260	5260	0
181	20240215	171700	147543730	5260	5260	5260	5260	0
182	20240215	171600	147543730	5260	5260	5260	5260	361
183	20240215	171500	147543730	5260	5260	5260	5260	0
184	20240215	171400	147543730	5260	5260	5260	5260	0
185	20240215	171300	147543730	5260	5260	5260	5260	0
186	20240215	171200	147543730	5260	5260	5260	5260	0
187	20240215	171100	147543730	5260	5260	5260	5260	0
188	20240215	171000	147543730	5260	5260	5260	5260	0
189	20240215	170900	147543730	5260	5260	5260	5260	0
190	20240215	170800	147543730	5260	5260	5260	5260	0
191	20240215	170700	147543730	5260	5260	5260	5260	0
192	20240215	170600	147543730	5260	5260	5260	5260	0
193	20240215	170500	147543730	5260	5260	5260	5260	0
194	20240215	170400	147543730	5260	5260	5260	5260	0
195	20240215	170300	147543730	5260	5260	5260	5260	0
196	20240215	170200	147543730	5260	5260	5260	5260	0
197	20240215	170100	147543730	5260	5260	5260	5260	0
198	20240215	170000	147543730	5260	5260	5260	5260	0
199	20240215	165900	147543730	5260	5260	5260	5260	0
200	20240215	165800	147543730	5260	5260	5260	5260	0
201	20240215	165700	147543730	5260	5260	5260	5260	0
202	20240215	165600	147543730	5260	5260	5260	5260	0
203	20240215	165500	147543730	5260	5260	5260	5260	0
204	20240215	165400	147543730	5260	5260	5260	5260	0
205	20240215	165300	147543730	5260	5260	5260	5260	0
206	20240215	165200	147543730	5260	5260	5260	5260	0
207	20240215	165100	147543730	5260	5260	5260	5260	0
208	20240215	165000	147543730	5260	5260	5260	5260	0
209	20240215	164900	147543730	5260	5260	5260	5260	0
210	20240215	164800	147543730	5260	5260	5260	5260	0
211	20240215	164700	147543730	5260	5260	5260	5260	0
212	20240215	164600	147543730	5260	5260	5260	5260	361
213	20240215	164500	147543730	5260	5260	5260	5260	0
214	20240215	164400	147543730	5260	5260	5260	5260	0
215	20240215	164300	147543730	5260	5260	5260	5260	0
216	20240215	164200	147543730	5260	5260	5260	5260	0
217	20240215	164100	147543730	5260	5260	5260	5260	0
218	20240215	164000	147543730	5260	5260	5260	5260	0
219	20240215	163900	147543730	5260	5260	5260	5260	0
220	20240215	163800	147543730	5260	5260	5260	5260	0
221	20240215	163700	147543730	5260	5260	5260	5260	0
222	20240215	163600	147543730	5260	5260	5260	5260	0
223	20240215	163500	147543730	5260	5260	5260	5260	0
224	20240215	163400	147543730	5260	5260	5260	5260	0
225	20240215	163300	147543730	5260	5260	5260	5260	0
226	20240215	163200	147543730	5260	5260	5260	5260	0
227	20240215	163100	147543730	5260	5260	5260	5260	0
228	20240215	163000	147543730	5260	5260	5260	5260	0
229	20240215	162900	147543730	5260	5260	5260	5260	0
230	20240215	162800	147543730	5260	5260	5260	5260	0
231	20240215	162700	147543730	5260	5260	5260	5260	0
232	20240215	162600	147543730	5260	5260	5260	5260	0
233	20240215	162500	147543730	5260	5260	5260	5260	0
234	20240215	162400	147543730	5260	5260	5260	5260	0
235	20240215	162300	147543730	5260	5260	5260	5260	0
236	20240215	162200	147543730	5260	5260	5260	5260	0
237	20240215	162100	147543730	5260	5260	5260	5260	0
238	20240215	162000	147543730	5260	5260	5260	5260	0
239	20240215	161900	147543730	5260	5260	5260	5260	0
240	20240215	161800	147543730	5260	5260	5260	5260	0
241	20240215	161700	147543730	5260	5260	5260	5260	0
242	20240215	161600	147543730	5260	5260	5260	5260	361
243	20240215	161500	147543730	5260	5260	5260	5260	0
244	20240215	161400	147543730	5260	5260	5260	5260	0
245	20240215	161300	147543730	5260	5260	5260	5260	0
246	20240215	161200	147543730	5260	5260	5260	5260	0
247	20240215	161100	147543730	5260	5260	5260	5260	0
248	20240215	161000	147543730	5260	5260	5260	5260	0
249	20240215	160900	147543730	5260	5260	5260	5260	0
250	20240215	160800	147543730	5260	5260	5260	5260	0
251	20240215	160700	147543730	5260	5260	5260	5260	0
252	20240215	160600	147543730	5260	5260	5260	5260	0
253	20240215	160500	147543730	5260	5260	5260	5260	0
254	20240215	160400	147543730	5260	5260	5260	5260	0
255	20240215	160300	147543730	5260	5260	5260	5260	0
256	20240215	160200	147543730	5260	5260	5260	5260	0
257	20240215	160100	147543730	5260	5260	5260	5260	0
258	20240215	160000	147543730	5260	5260	5260	5260	0
259	20240215	155900	147543730	5260	5260	5260	5260	0
260	20240215	155800	147543730	5260	5260	5260	5260	0
261	20240215	155700	147543730	5260	5260	5260	5260	0
262	20240215	155600	147543730	5260	5260	5260	5260	0
263	20240215	155500	147543730	5260	5260	5260	5260	0
264	20240215	155400	147543730	5260	5260	5260	5260	0
265	20240215	155300	147543730	5260	5260	5260	5260	0
266	20240215	155200	147543730	5260	5260	5260	5260	0
267	20240215	155100	147543730	5260	5260	5260	5260	0
268	20240215	155000	147543730	5260	5260	5260	5260	0
269	20240215	154900	147543730	5260	5260	5260	5260	0
270	20240215	154800	147543730	5260	5260	5260	5260	0
271	20240215	154700	147543730	5260	5260	5260	5260	0
272	20240215	154600	147543730	5260	5260	5260	5260	361
273	20240215	154500	147543730	5260	5260	5260	5260	0
274	20240215	154400	147543730	5260	5260	5260	5260	0
275	20240215	154300	147543730	5260	5260	5260	5260	0
276	20240215	154200	147543730	5260	5260	5260	5260	0
277	20240215	154100	147543730	5260	5260	5260	5260	0
278	20240215	154000	147543730	5260	5260	5260	5260	0
279	20240215	153900	147543730	5260	5260	5260	5260	0
280	20240215	153800	147543730	5260	5260	5260	5260	0
281	20240215	153700	147543730	5260	5260	5260	5260	0
282	20240215	153600	147543730	5260	5260	5260	5260	0
283	20240215	153500	147543730	5260	5260	5260	5260	0
284	20240215	153400	147543730	5260	5260	5260	5260	0
285	20240215	153300	147543730	5260	5260	5260	5260	0
286	20240215	153200	147543730	5260	5260	5260	5260	0
287	20240215	153100	147543730	5260	5260	5260	5260	0
288	20240215	153000	147543730	5260	5260	5260	5260	361
289	20240215	152900	145644870	5260	5260	5260	5260	0
290	20240215	152800	145644870	5260	5260	5260	5260	0
291	20240215	152700	145644870	5260	5260	5260	5260	0
292	20240215	152600	145644870	5260	5260	5260	5260	0
293	20240215	152500	145644870	5260	5260	5260	5260	0
294	20240215	152400	145644870	5260	5260	5260	5260	0
295	20240215	152300	145644870	5260	5260	5260	5260	0
296	20240215	152200	145644870	5260	5260	5260	5260	0
297	20240215	152100	145644870	5260	5260	5260	5260	0
298	20240215	152000	145644870	5260	5260	5260	5260	0
299	20240215	151900	145644870	5260	5270	5270	5260	9
300	20240215	151800	145597510	5280	5280	5280	5280	100
301	20240215	151700	145069510	5280	5280	5280	5280	3
302	20240215	151600	145053670	5260	5260	5260	5260	4
303	20240215	151500	145032630	5280	5280	5280	5280	4
304	20240215	151400	145011510	5260	5260	5260	5260	0
305	20240215	151300	145011510	5260	5260	5260	5260	0
306	20240215	151200	145011510	5260	5270	5270	5260	39
307	20240215	151100	144806180	5270	5270	5270	5270	0
308	20240215	151000	144806180	5270	5270	5270	5270	1
309	20240215	150900	144800910	5270	5270	5270	5270	1
310	20240215	150800	144795640	5280	5280	5280	5280	0
311	20240215	150700	144795640	5280	5280	5280	5280	5
312	20240215	150600	144769240	5280	5280	5280	5280	12
313	20240215	150500	144705880	5280	5280	5280	5280	0
314	20240215	150400	144705880	5280	5280	5280	5280	0
315	20240215	150300	144705880	5280	5280	5280	5280	0
316	20240215	150200	144705880	5280	5280	5280	5280	2
317	20240215	150100	144695320	5290	5290	5290	5290	0
318	20240215	150000	144695320	5290	5290	5290	5290	0
319	20240215	145900	144695320	5290	5290	5290	5290	0
320	20240215	145800	144695320	5290	5290	5290	5290	0
321	20240215	145700	144695320	5290	5290	5290	5290	0
322	20240215	145600	144695320	5290	5290	5290	5290	0
323	20240215	145500	144695320	5290	5290	5290	5290	0
324	20240215	145400	144695320	5290	5290	5290	5290	0
325	20240215	145300	144695320	5290	5290	5290	5290	0
326	20240215	145200	144695320	5290	5290	5290	5290	0
327	20240215	145100	144695320	5290	5290	5290	5290	2
328	20240215	145000	144684740	5250	5250	5250	5250	0
329	20240215	144900	144684740	5250	5250	5250	5250	0
330	20240215	144800	144684740	5250	5250	5250	5250	0
331	20240215	144700	144684740	5250	5250	5250	5250	0
332	20240215	144600	144684740	5250	5250	5250	5250	0
333	20240215	144500	144684740	5250	5250	5250	5250	0
334	20240215	144400	144684740	5250	5250	5250	5250	0
335	20240215	144300	144684740	5250	5260	5270	5250	3300
336	20240215	144200	127342090	5260	5260	5260	5260	100
337	20240215	144100	126816090	5260	5260	5260	5260	29
338	20240215	144000	126663550	5270	5270	5270	5270	371
339	20240215	143900	124708380	5290	5290	5290	5290	0
340	20240215	143800	124708380	5290	5290	5290	5290	0
341	20240215	143700	124708380	5290	5290	5290	5290	0
342	20240215	143600	124708380	5290	5290	5290	5290	0
343	20240215	143500	124708380	5290	5290	5290	5290	0
344	20240215	143400	124708380	5290	5290	5290	5290	0
345	20240215	143300	124708380	5290	5290	5290	5290	0
346	20240215	143200	124708380	5290	5290	5290	5290	2
347	20240215	143100	124697800	5280	5280	5280	5280	0
348	20240215	143000	124697800	5280	5280	5280	5280	0
349	20240215	142900	124697800	5280	5280	5280	5280	118
350	20240215	142800	124074760	5280	5280	5280	5280	0
351	20240215	142700	124074760	5280	5280	5280	5280	0
352	20240215	142600	124074760	5280	5280	5280	5280	0
353	20240215	142500	124074760	5280	5280	5280	5280	0
354	20240215	142400	124074760	5280	5280	5280	5280	5
355	20240215	142300	124048360	5270	5270	5270	5270	0
356	20240215	142200	124048360	5270	5270	5270	5270	2
357	20240215	142100	124037820	5270	5280	5280	5270	59
358	20240215	142000	123726320	5280	5280	5280	5280	0
359	20240215	141900	123726320	5280	5280	5280	5280	0
360	20240215	141800	123726320	5280	5280	5280	5280	0
361	20240215	141700	123726320	5280	5280	5280	5280	0
362	20240215	141600	123726320	5280	5280	5280	5280	0
363	20240215	141500	123726320	5280	5280	5280	5280	0
364	20240215	141400	123726320	5280	5280	5280	5280	0
365	20240215	141300	123726320	5280	5280	5280	5280	0
366	20240215	141200	123726320	5280	5280	5280	5280	0
367	20240215	141100	123726320	5280	5280	5280	5280	0
368	20240215	141000	123726320	5280	5280	5280	5280	0
369	20240215	140900	123726320	5280	5280	5280	5280	0
370	20240215	140800	123726320	5280	5280	5280	5280	0
371	20240215	140700	123726320	5280	5280	5280	5280	0
372	20240215	140600	123726320	5280	5280	5280	5280	0
373	20240215	140500	123726320	5280	5280	5280	5280	0
374	20240215	140400	123726320	5280	5280	5280	5280	0
375	20240215	140300	123726320	5280	5280	5280	5280	0
376	20240215	140200	123726320	5280	5280	5280	5280	0
377	20240215	140100	123726320	5280	5280	5280	5280	82
378	20240215	140000	123293360	5290	5290	5290	5290	0
379	20240215	135900	123293360	5290	5290	5290	5290	0
380	20240215	135800	123293360	5290	5290	5290	5290	0
381	20240215	135700	123293360	5290	5290	5290	5290	0
382	20240215	135600	123293360	5290	5290	5290	5290	2
383	20240215	135500	123282780	5290	5290	5290	5290	0
384	20240215	135400	123282780	5290	5290	5290	5290	0
385	20240215	135300	123282780	5290	5290	5290	5290	0
386	20240215	135200	123282780	5290	5290	5290	5290	0
387	20240215	135100	123282780	5290	5280	5290	5280	520
388	20240215	135000	120534710	5280	5280	5280	5280	2
389	20240215	134900	120524150	5280	5280	5280	5280	0
390	20240215	134800	120524150	5280	5280	5280	5280	0
391	20240215	134700	120524150	5280	5280	5280	5280	0
392	20240215	134600	120524150	5280	5280	5280	5280	0
393	20240215	134500	120524150	5280	5280	5280	5280	0
394	20240215	134400	120524150	5280	5280	5280	5280	0
395	20240215	134300	120524150	5280	5280	5280	5280	0
396	20240215	134200	120524150	5280	5280	5280	5280	0
397	20240215	134100	120524150	5280	5280	5280	5280	0
398	20240215	134000	120524150	5280	5280	5280	5280	0
399	20240215	133900	120524150	5280	5280	5280	5280	44
400	20240215	133800	120291830	5280	5280	5280	5280	0
401	20240215	133700	120291830	5280	5280	5280	5280	0
402	20240215	133600	120291830	5280	5280	5280	5280	0
403	20240215	133500	120291830	5280	5280	5280	5280	0
404	20240215	133400	120291830	5280	5280	5280	5280	11
405	20240215	133300	120233750	5280	5280	5280	5280	50
406	20240215	133200	119969750	5280	5280	5280	5280	0
407	20240215	133100	119969750	5280	5280	5280	5280	1
408	20240215	133000	119964470	5260	5260	5260	5260	165
409	20240215	132900	119096570	5280	5280	5280	5280	0
410	20240215	132800	119096570	5280	5260	5280	5260	3
411	20240215	132700	119080770	5260	5260	5260	5260	55
412	20240215	132600	118791470	5260	5260	5260	5260	143
413	20240215	132500	118039290	5260	5260	5260	5260	0
414	20240215	132400	118039290	5260	5260	5260	5260	5
415	20240215	132300	118012990	5260	5260	5260	5260	0
416	20240215	132200	118012990	5260	5260	5260	5260	0
417	20240215	132100	118012990	5260	5260	5260	5260	188
418	20240215	132000	117024110	5260	5260	5260	5260	0
419	20240215	131900	117024110	5260	5260	5260	5260	0
420	20240215	131800	117024110	5260	5260	5260	5260	0
421	20240215	131700	117024110	5260	5260	5260	5260	54
422	20240215	131600	116740070	5270	5270	5270	5270	0
423	20240215	131500	116740070	5270	5270	5270	5270	0
424	20240215	131400	116740070	5270	5270	5270	5270	0
425	20240215	131300	116740070	5270	5270	5270	5270	0
426	20240215	131200	116740070	5270	5270	5270	5270	0
427	20240215	131100	116740070	5270	5270	5270	5270	10
428	20240215	131000	116687370	5270	5270	5270	5270	0
429	20240215	130900	116687370	5270	5270	5270	5270	0
430	20240215	130800	116687370	5270	5270	5270	5270	100
431	20240215	130700	116160370	5270	5270	5270	5270	0
432	20240215	130600	116160370	5270	5270	5270	5270	0
433	20240215	130500	116160370	5270	5270	5270	5270	20
434	20240215	130400	116054970	5280	5280	5280	5280	0
435	20240215	130300	116054970	5280	5280	5280	5280	0
436	20240215	130200	116054970	5280	5280	5280	5280	0
437	20240215	130100	116054970	5280	5280	5280	5280	0
438	20240215	130000	116054970	5280	5280	5280	5280	0
439	20240215	125900	116054970	5280	5280	5280	5280	0
440	20240215	125800	116054970	5280	5280	5280	5280	0
441	20240215	125700	116054970	5280	5280	5280	5280	0
442	20240215	125600	116054970	5280	5280	5280	5280	0
443	20240215	125500	116054970	5280	5280	5280	5280	0
444	20240215	125400	116054970	5280	5280	5280	5280	0
445	20240215	125300	116054970	5280	5280	5280	5280	0
446	20240215	125200	116054970	5280	5280	5280	5280	0
447	20240215	125100	116054970	5280	5280	5280	5280	0
448	20240215	125000	116054970	5280	5280	5280	5280	2
449	20240215	124900	116044410	5280	5280	5280	5280	1
450	20240215	124800	116039130	5280	5280	5280	5280	0
451	20240215	124700	116039130	5280	5280	5280	5280	0
452	20240215	124600	116039130	5280	5280	5280	5280	0
453	20240215	124500	116039130	5280	5280	5280	5280	0
454	20240215	124400	116039130	5280	5280	5280	5280	2
455	20240215	124300	116028570	5280	5280	5280	5280	0
456	20240215	124200	116028570	5280	5280	5280	5280	0
457	20240215	124100	116028570	5280	5280	5280	5280	0
458	20240215	124000	116028570	5280	5280	5280	5280	0
459	20240215	123900	116028570	5280	5280	5280	5280	63
460	20240215	123800	115695930	5290	5290	5290	5290	0
461	20240215	123700	115695930	5290	5290	5290	5290	0
462	20240215	123600	115695930	5290	5290	5290	5290	0
463	20240215	123500	115695930	5290	5290	5290	5290	0
464	20240215	123400	115695930	5290	5290	5290	5290	0
465	20240215	123300	115695930	5290	5290	5290	5290	0
466	20240215	123200	115695930	5290	5290	5290	5290	0
467	20240215	123100	115695930	5290	5290	5290	5290	0
468	20240215	123000	115695930	5290	5290	5290	5290	0
469	20240215	122900	115695930	5290	5290	5290	5290	0
470	20240215	122800	115695930	5290	5290	5290	5290	0
471	20240215	122700	115695930	5290	5290	5290	5290	0
472	20240215	122600	115695930	5290	5290	5290	5290	0
473	20240215	122500	115695930	5290	5290	5290	5290	0
474	20240215	122400	115695930	5290	5290	5290	5290	0
475	20240215	122300	115695930	5290	5290	5290	5290	0
476	20240215	122200	115695930	5290	5290	5290	5290	0
477	20240215	122100	115695930	5290	5290	5290	5290	0
478	20240215	122000	115695930	5290	5290	5290	5290	0
479	20240215	121900	115695930	5290	5290	5290	5290	4
480	20240215	121800	115674770	5290	5290	5290	5290	0
481	20240215	121700	115674770	5290	5290	5290	5290	0
482	20240215	121600	115674770	5290	5290	5290	5290	0
483	20240215	121500	115674770	5290	5290	5290	5290	0
484	20240215	121400	115674770	5290	5290	5290	5290	0
485	20240215	121300	115674770	5290	5290	5290	5290	0
486	20240215	121200	115674770	5290	5290	5290	5290	2
487	20240215	121100	115664190	5300	5300	5300	5300	12
488	20240215	121000	115600590	5290	5290	5290	5290	0
489	20240215	120900	115600590	5290	5290	5290	5290	0
490	20240215	120800	115600590	5290	5290	5290	5290	0
491	20240215	120700	115600590	5290	5290	5290	5290	0
492	20240215	120600	115600590	5290	5290	5290	5290	0
493	20240215	120500	115600590	5290	5290	5290	5290	1
494	20240215	120400	115595300	5290	5290	5290	5290	0
495	20240215	120300	115595300	5290	5290	5290	5290	0
496	20240215	120200	115595300	5290	5290	5290	5290	10
497	20240215	120100	115542400	5280	5280	5280	5280	0
498	20240215	120000	115542400	5280	5280	5280	5280	35
499	20240215	115900	115357600	5270	5270	5270	5270	0
500	20240215	115800	115357600	5270	5270	5270	5270	23
501	20240215	115700	115236390	5270	5270	5270	5270	0
502	20240215	115600	115236390	5270	5270	5270	5270	1
503	20240215	115500	115231120	5270	5290	5290	5270	101
504	20240215	115400	114698120	5290	5290	5290	5290	0
505	20240215	115300	114698120	5290	5290	5290	5290	4
506	20240215	115200	114676960	5290	5290	5290	5290	0
507	20240215	115100	114676960	5290	5290	5290	5290	0
508	20240215	115000	114676960	5290	5290	5290	5290	0
509	20240215	114900	114676960	5290	5290	5290	5290	0
510	20240215	114800	114676960	5290	5290	5290	5290	0
511	20240215	114700	114676960	5290	5290	5290	5290	0
512	20240215	114600	114676960	5290	5290	5290	5290	0
513	20240215	114500	114676960	5290	5290	5290	5290	0
514	20240215	114400	114676960	5290	5290	5290	5290	0
515	20240215	114300	114676960	5290	5300	5300	5290	31
516	20240215	114200	114512670	5300	5300	5300	5300	22
517	20240215	114100	114396070	5300	5300	5300	5300	0
518	20240215	114000	114396070	5300	5300	5300	5300	0
519	20240215	113900	114396070	5300	5300	5300	5300	0
520	20240215	113800	114396070	5300	5300	5300	5300	0
521	20240215	113700	114396070	5300	5300	5300	5300	0
522	20240215	113600	114396070	5300	5300	5300	5300	0
523	20240215	113500	114396070	5300	5300	5300	5300	1
524	20240215	113400	114390770	5270	5270	5270	5270	0
525	20240215	113300	114390770	5270	5270	5270	5270	0
526	20240215	113200	114390770	5270	5270	5270	5270	1
527	20240215	113100	114385500	5270	5270	5270	5270	10
528	20240215	113000	114332800	5270	5270	5270	5270	39
529	20240215	112900	114127270	5270	5270	5270	5270	0
530	20240215	112800	114127270	5270	5270	5270	5270	0
531	20240215	112700	114127270	5270	5270	5270	5270	0
532	20240215	112600	114127270	5270	5270	5270	5270	3
533	20240215	112500	114111460	5300	5300	5300	5300	22
534	20240215	112400	113994860	5260	5260	5260	5260	0
535	20240215	112300	113994860	5260	5260	5260	5260	0
536	20240215	112200	113994860	5260	5260	5260	5260	0
537	20240215	112100	113994860	5260	5260	5260	5260	0
538	20240215	112000	113994860	5260	5260	5260	5260	0
539	20240215	111900	113994860	5260	5260	5260	5260	0
540	20240215	111800	113994860	5260	5260	5260	5260	0
541	20240215	111700	113994860	5260	5260	5260	5260	0
542	20240215	111600	113994860	5260	5260	5260	5260	0
543	20240215	111500	113994860	5260	5260	5260	5260	0
544	20240215	111400	113994860	5260	5260	5260	5260	0
545	20240215	111300	113994860	5260	5260	5260	5260	0
546	20240215	111200	113994860	5260	5260	5260	5260	1
547	20240215	111100	113989600	5260	5260	5260	5260	0
548	20240215	111000	113989600	5260	5260	5260	5260	0
549	20240215	110900	113989600	5260	5260	5260	5260	0
550	20240215	110800	113989600	5260	5260	5260	5260	0
551	20240215	110700	113989600	5260	5260	5260	5260	0
552	20240215	110600	113989600	5260	5260	5260	5260	0
553	20240215	110500	113989600	5260	5260	5260	5260	0
554	20240215	110400	113989600	5260	5260	5260	5260	0
555	20240215	110300	113989600	5260	5260	5260	5260	0
556	20240215	110200	113989600	5260	5260	5260	5260	288
557	20240215	110100	112474720	5260	5260	5260	5260	0
558	20240215	110000	112474720	5260	5260	5260	5260	0
559	20240215	105900	112474720	5260	5260	5260	5260	0
560	20240215	105800	112474720	5260	5260	5260	5260	0
561	20240215	105700	112474720	5260	5260	5260	5260	0
562	20240215	105600	112474720	5260	5260	5260	5260	100
563	20240215	105500	111948720	5260	5260	5260	5260	0
564	20240215	105400	111948720	5260	5260	5260	5260	0
565	20240215	105300	111948720	5260	5260	5260	5260	0
566	20240215	105200	111948720	5260	5260	5260	5260	0
567	20240215	105100	111948720	5260	5260	5260	5260	0
568	20240215	105000	111948720	5260	5260	5260	5260	0
569	20240215	104900	111948720	5260	5270	5270	5260	408
570	20240215	104800	109801560	5260	5260	5260	5260	0
571	20240215	104700	109801560	5260	5260	5260	5260	0
572	20240215	104600	109801560	5260	5260	5260	5260	0
573	20240215	104500	109801560	5260	5260	5260	5260	0
574	20240215	104400	109801560	5260	5260	5260	5260	0
575	20240215	104300	109801560	5260	5260	5260	5260	0
576	20240215	104200	109801560	5260	5260	5260	5260	0
577	20240215	104100	109801560	5260	5270	5270	5260	49
578	20240215	104000	109543500	5300	5300	5300	5300	2
579	20240215	103900	109532900	5300	5300	5300	5300	0
580	20240215	103800	109532900	5300	5300	5300	5300	3
581	20240215	103700	109517000	5300	5270	5300	5270	218
582	20240215	103600	108365140	5280	5280	5280	5280	125
583	20240215	103500	107705140	5300	5300	5300	5300	150
584	20240215	103400	106910140	5270	5300	5300	5270	726
585	20240215	103300	103076620	5300	5290	5300	5290	350
586	20240215	103200	101222310	5290	5290	5290	5290	0
587	20240215	103100	101222310	5290	5270	5290	5270	1024
588	20240215	103000	95815510	5260	5260	5260	5260	29
589	20240215	102900	95662970	5250	5250	5250	5250	0
590	20240215	102800	95662970	5250	5250	5250	5250	0
591	20240215	102700	95662970	5250	5250	5250	5250	0
592	20240215	102600	95662970	5250	5250	5250	5250	0
593	20240215	102500	95662970	5250	5250	5250	5250	0
594	20240215	102400	95662970	5250	5250	5250	5250	0
595	20240215	102300	95662970	5250	5260	5270	5250	200
596	20240215	102200	94610090	5280	5280	5280	5280	0
597	20240215	102100	94610090	5280	5270	5280	5210	5078
598	20240215	102000	68056480	5270	5270	5270	5270	0
599	20240215	101900	68056480	5270	5270	5270	5270	0
600	20240215	101800	68056480	5270	5270	5270	5270	0
601	20240215	101700	68056480	5270	5270	5270	5270	0
602	20240215	101600	68056480	5270	5270	5270	5270	0
603	20240215	101500	68056480	5270	5270	5270	5270	0
604	20240215	101400	68056480	5270	5270	5270	5270	0
605	20240215	101300	68056480	5270	5270	5270	5270	11
606	20240215	101200	67998510	5270	5270	5270	5270	88
607	20240215	101100	67534750	5280	5280	5280	5280	217
608	20240215	101000	66388990	5270	5270	5270	5270	449
609	20240215	100900	64022760	5250	5250	5250	5250	0
610	20240215	100800	64022760	5250	5250	5250	5250	0
611	20240215	100700	64022760	5250	5250	5250	5250	0
612	20240215	100600	64022760	5250	5250	5250	5250	0
613	20240215	100500	64022760	5250	5250	5250	5250	0
614	20240215	100400	64022760	5250	5250	5250	5250	70
615	20240215	100300	63655260	5250	5250	5250	5250	5
616	20240215	100200	63629010	5270	5270	5270	5270	0
617	20240215	100100	63629010	5270	5270	5270	5270	0
618	20240215	100000	63629010	5270	5270	5270	5270	0
619	20240215	095900	63629010	5270	5270	5270	5270	0
620	20240215	095800	63629010	5270	5270	5270	5270	0
621	20240215	095700	63629010	5270	5270	5270	5270	10
622	20240215	095600	63576310	5270	5270	5270	5270	150
623	20240215	095500	62785810	5260	5240	5260	5230	1810
624	20240215	095400	53280480	5270	5250	5270	5210	2038
625	20240215	095300	42627460	5280	5280	5280	5280	0
626	20240215	095200	42627460	5280	5280	5280	5280	0
627	20240215	095100	42627460	5280	5280	5280	5280	0
628	20240215	095000	42627460	5280	5280	5280	5280	0
629	20240215	094900	42627460	5280	5280	5280	5280	0
630	20240215	094800	42627460	5280	5280	5280	5280	0
631	20240215	094700	42627460	5280	5280	5280	5280	0
632	20240215	094600	42627460	5280	5280	5280	5280	0
633	20240215	094500	42627460	5280	5280	5280	5280	0
634	20240215	094400	42627460	5280	5280	5280	5280	2
635	20240215	094300	42616900	5290	5260	5290	5250	2038
636	20240215	094200	31909200	5300	5290	5300	5260	1880
637	20240215	094100	22013600	5300	5300	5300	5300	0
638	20240215	094000	22013600	5300	5300	5300	5300	501
639	20240215	093900	19358300	5300	5300	5300	5280	22
640	20240215	093800	19241880	5300	5300	5300	5300	1
641	20240215	093700	19236580	5300	5300	5300	5300	300
642	20240215	093600	17646580	5320	5290	5320	5230	3038
643	20240215	093500	1643950	5320	5320	5320	5320	0
644	20240215	093400	1643950	5320	5320	5320	5320	0
645	20240215	093300	1643950	5320	5320	5320	5320	0
646	20240215	093200	1643950	5320	5320	5320	5320	0
647	20240215	093100	1643950	5320	5320	5320	5320	0
648	20240215	093000	1643950	5320	5320	5320	5320	0
649	20240215	092900	1643950	5320	5320	5320	5320	0
650	20240215	092800	1643950	5320	5320	5320	5320	8
651	20240215	092700	1601390	5290	5290	5290	5290	0
652	20240215	092600	1601390	5290	5290	5290	5290	0
653	20240215	092500	1601390	5290	5290	5290	5290	0
654	20240215	092400	1601390	5290	5290	5290	5290	0
655	20240215	092300	1601390	5290	5290	5290	5290	0
656	20240215	092200	1601390	5290	5290	5290	5290	0
657	20240215	092100	1601390	5290	5290	5290	5290	100
658	20240215	092000	1072390	5320	5320	5320	5320	0
659	20240215	091900	1072390	5320	5310	5320	5310	78
660	20240215	091800	658160	5290	5290	5290	5290	0
661	20240215	091700	658160	5290	5290	5290	5290	0
662	20240215	091600	658160	5290	5290	5290	5290	0
663	20240215	091500	658160	5290	5290	5290	5290	0
664	20240215	091400	658160	5290	5290	5290	5290	0
665	20240215	091300	658160	5290	5290	5290	5290	10
666	20240215	091200	605260	5290	5290	5290	5290	0
667	20240215	091100	605260	5290	5290	5290	5290	0
668	20240215	091000	605260	5290	5300	5300	5290	4
669	20240215	090900	584080	5300	5300	5300	5300	2
670	20240215	090800	573480	5310	5310	5310	5310	0
671	20240215	090700	573480	5310	5310	5310	5310	0
672	20240215	090600	573480	5310	5310	5310	5310	0
673	20240215	090500	573480	5310	5310	5310	5310	0
674	20240215	090400	573480	5310	5310	5310	5310	2
675	20240215	090300	562860	5310	5310	5310	5310	0
676	20240215	090200	562860	5310	5310	5310	5310	0
677	20240215	090100	562860	5310	5310	5310	5310	84
678	20240215	090000	116820	5310	5310	5310	5310	22