KissMeData/126880/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201500	375879500	5030	5030	5030	5030	4135
3	20240215	201400	375879500	5030	5030	5030	5030	0
4	20240215	201300	375879500	5030	5030	5030	5030	0
5	20240215	201200	375879500	5030	5030	5030	5030	0
6	20240215	201100	375879500	5030	5030	5030	5030	0
7	20240215	201000	375879500	5030	5030	5030	5030	0
8	20240215	200900	375879500	5030	5030	5030	5030	0
9	20240215	200800	375879500	5030	5030	5030	5030	0
10	20240215	200700	375879500	5030	5030	5030	5030	0
11	20240215	200600	375879500	5030	5030	5030	5030	0
12	20240215	200500	375879500	5030	5030	5030	5030	0
13	20240215	200400	375879500	5030	5030	5030	5030	0
14	20240215	200300	375879500	5030	5030	5030	5030	0
15	20240215	200200	375879500	5030	5030	5030	5030	0
16	20240215	200100	375879500	5030	5030	5030	5030	0
17	20240215	200000	375879500	5030	5030	5030	5030	0
18	20240215	195900	375879500	5030	5030	5030	5030	0
19	20240215	195800	375879500	5030	5030	5030	5030	0
20	20240215	195700	375879500	5030	5030	5030	5030	0
21	20240215	195600	375879500	5030	5030	5030	5030	0
22	20240215	195500	375879500	5030	5030	5030	5030	0
23	20240215	195400	375879500	5030	5030	5030	5030	0
24	20240215	195300	375879500	5030	5030	5030	5030	0
25	20240215	195200	375879500	5030	5030	5030	5030	0
26	20240215	195100	375879500	5030	5030	5030	5030	0
27	20240215	195000	375879500	5030	5030	5030	5030	0
28	20240215	194900	375879500	5030	5030	5030	5030	0
29	20240215	194800	375879500	5030	5030	5030	5030	0
30	20240215	194700	375879500	5030	5030	5030	5030	0
31	20240215	194600	375879500	5030	5030	5030	5030	0
32	20240215	194500	375879500	5030	5030	5030	5030	4135
33	20240215	194400	375879500	5030	5030	5030	5030	0
34	20240215	194300	375879500	5030	5030	5030	5030	0
35	20240215	194200	375879500	5030	5030	5030	5030	0
36	20240215	194100	375879500	5030	5030	5030	5030	0
37	20240215	194000	375879500	5030	5030	5030	5030	0
38	20240215	193900	375879500	5030	5030	5030	5030	0
39	20240215	193800	375879500	5030	5030	5030	5030	0
40	20240215	193700	375879500	5030	5030	5030	5030	0
41	20240215	193600	375879500	5030	5030	5030	5030	0
42	20240215	193500	375879500	5030	5030	5030	5030	0
43	20240215	193400	375879500	5030	5030	5030	5030	0
44	20240215	193300	375879500	5030	5030	5030	5030	0
45	20240215	193200	375879500	5030	5030	5030	5030	0
46	20240215	193100	375879500	5030	5030	5030	5030	0
47	20240215	193000	375879500	5030	5030	5030	5030	0
48	20240215	192900	375879500	5030	5030	5030	5030	0
49	20240215	192800	375879500	5030	5030	5030	5030	0
50	20240215	192700	375879500	5030	5030	5030	5030	0
51	20240215	192600	375879500	5030	5030	5030	5030	0
52	20240215	192500	375879500	5030	5030	5030	5030	0
53	20240215	192400	375879500	5030	5030	5030	5030	0
54	20240215	192300	375879500	5030	5030	5030	5030	0
55	20240215	192200	375879500	5030	5030	5030	5030	0
56	20240215	192100	375879500	5030	5030	5030	5030	0
57	20240215	192000	375879500	5030	5030	5030	5030	0
58	20240215	191900	375879500	5030	5030	5030	5030	0
59	20240215	191800	375879500	5030	5030	5030	5030	0
60	20240215	191700	375879500	5030	5030	5030	5030	0
61	20240215	191600	375879500	5030	5030	5030	5030	0
62	20240215	191500	375879500	5030	5030	5030	5030	4135
63	20240215	191400	375879500	5030	5030	5030	5030	0
64	20240215	191300	375879500	5030	5030	5030	5030	0
65	20240215	191200	375879500	5030	5030	5030	5030	0
66	20240215	191100	375879500	5030	5030	5030	5030	0
67	20240215	191000	375879500	5030	5030	5030	5030	0
68	20240215	190900	375879500	5030	5030	5030	5030	0
69	20240215	190800	375879500	5030	5030	5030	5030	0
70	20240215	190700	375879500	5030	5030	5030	5030	0
71	20240215	190600	375879500	5030	5030	5030	5030	0
72	20240215	190500	375879500	5030	5030	5030	5030	0
73	20240215	190400	375879500	5030	5030	5030	5030	0
74	20240215	190300	375879500	5030	5030	5030	5030	0
75	20240215	190200	375879500	5030	5030	5030	5030	0
76	20240215	190100	375879500	5030	5030	5030	5030	0
77	20240215	190000	375879500	5030	5030	5030	5030	0
78	20240215	185900	375879500	5030	5030	5030	5030	0
79	20240215	185800	375879500	5030	5030	5030	5030	0
80	20240215	185700	375879500	5030	5030	5030	5030	0
81	20240215	185600	375879500	5030	5030	5030	5030	0
82	20240215	185500	375879500	5030	5030	5030	5030	0
83	20240215	185400	375879500	5030	5030	5030	5030	0
84	20240215	185300	375879500	5030	5030	5030	5030	0
85	20240215	185200	375879500	5030	5030	5030	5030	0
86	20240215	185100	375879500	5030	5030	5030	5030	0
87	20240215	185000	375879500	5030	5030	5030	5030	0
88	20240215	184900	375879500	5030	5030	5030	5030	0
89	20240215	184800	375879500	5030	5030	5030	5030	0
90	20240215	184700	375879500	5030	5030	5030	5030	0
91	20240215	184600	375879500	5030	5030	5030	5030	0
92	20240215	184500	375879500	5030	5030	5030	5030	4135
93	20240215	184400	375879500	5030	5030	5030	5030	0
94	20240215	184300	375879500	5030	5030	5030	5030	0
95	20240215	184200	375879500	5030	5030	5030	5030	0
96	20240215	184100	375879500	5030	5030	5030	5030	0
97	20240215	184000	375879500	5030	5030	5030	5030	0
98	20240215	183900	375879500	5030	5030	5030	5030	0
99	20240215	183800	375879500	5030	5030	5030	5030	0
100	20240215	183700	375879500	5030	5030	5030	5030	0
101	20240215	183600	375879500	5030	5030	5030	5030	0
102	20240215	183500	375879500	5030	5030	5030	5030	0
103	20240215	183400	375879500	5030	5030	5030	5030	0
104	20240215	183300	375879500	5030	5030	5030	5030	0
105	20240215	183200	375879500	5030	5030	5030	5030	0
106	20240215	183100	375879500	5030	5030	5030	5030	0
107	20240215	183000	375879500	5030	5030	5030	5030	0
108	20240215	182900	375879500	5030	5030	5030	5030	0
109	20240215	182800	375879500	5030	5030	5030	5030	0
110	20240215	182700	375879500	5030	5030	5030	5030	0
111	20240215	182600	375879500	5030	5030	5030	5030	0
112	20240215	182500	375879500	5030	5030	5030	5030	0
113	20240215	182400	375879500	5030	5030	5030	5030	0
114	20240215	182300	375879500	5030	5030	5030	5030	0
115	20240215	182200	375879500	5030	5030	5030	5030	0
116	20240215	182100	375879500	5030	5030	5030	5030	0
117	20240215	182000	375879500	5030	5030	5030	5030	0
118	20240215	181900	375879500	5030	5030	5030	5030	0
119	20240215	181800	375879500	5030	5030	5030	5030	0
120	20240215	181700	375879500	5030	5030	5030	5030	0
121	20240215	181600	375879500	5030	5030	5030	5030	0
122	20240215	181500	375879500	5030	5030	5030	5030	4135
123	20240215	181400	375879500	5030	5030	5030	5030	0
124	20240215	181300	375879500	5030	5030	5030	5030	0
125	20240215	181200	375879500	5030	5030	5030	5030	0
126	20240215	181100	375879500	5030	5030	5030	5030	0
127	20240215	181000	375879500	5030	5030	5030	5030	0
128	20240215	180900	375879500	5030	5030	5030	5030	0
129	20240215	180800	375879500	5030	5030	5030	5030	0
130	20240215	180700	375879500	5030	5030	5030	5030	0
131	20240215	180600	375879500	5030	5030	5030	5030	0
132	20240215	180500	375879500	5030	5030	5030	5030	0
133	20240215	180400	375879500	5030	5030	5030	5030	0
134	20240215	180300	375879500	5030	5030	5030	5030	0
135	20240215	180200	375879500	5030	5030	5030	5030	0
136	20240215	180100	375879500	5030	5030	5030	5030	0
137	20240215	180000	375879500	5030	5030	5030	5030	0
138	20240215	175900	375879500	5030	5030	5030	5030	0
139	20240215	175800	375879500	5030	5030	5030	5030	0
140	20240215	175700	375879500	5030	5030	5030	5030	0
141	20240215	175600	375879500	5030	5030	5030	5030	0
142	20240215	175500	375879500	5030	5030	5030	5030	0
143	20240215	175400	375879500	5030	5030	5030	5030	0
144	20240215	175300	375879500	5030	5030	5030	5030	0
145	20240215	175200	375879500	5030	5030	5030	5030	0
146	20240215	175100	375879500	5030	5030	5030	5030	0
147	20240215	175000	375879500	5030	5030	5030	5030	0
148	20240215	174900	375879500	5030	5030	5030	5030	0
149	20240215	174800	375879500	5030	5030	5030	5030	0
150	20240215	174700	375879500	5030	5030	5030	5030	0
151	20240215	174600	375879500	5030	5030	5030	5030	0
152	20240215	174500	375879500	5030	5030	5030	5030	4135
153	20240215	174400	375879500	5030	5030	5030	5030	0
154	20240215	174300	375879500	5030	5030	5030	5030	0
155	20240215	174200	375879500	5030	5030	5030	5030	0
156	20240215	174100	375879500	5030	5030	5030	5030	0
157	20240215	174000	375879500	5030	5030	5030	5030	0
158	20240215	173900	375879500	5030	5030	5030	5030	0
159	20240215	173800	375879500	5030	5030	5030	5030	0
160	20240215	173700	375879500	5030	5030	5030	5030	0
161	20240215	173600	375879500	5030	5030	5030	5030	0
162	20240215	173500	375879500	5030	5030	5030	5030	0
163	20240215	173400	375879500	5030	5030	5030	5030	0
164	20240215	173300	375879500	5030	5030	5030	5030	0
165	20240215	173200	375879500	5030	5030	5030	5030	0
166	20240215	173100	375879500	5030	5030	5030	5030	0
167	20240215	173000	375879500	5030	5030	5030	5030	0
168	20240215	172900	375879500	5030	5030	5030	5030	0
169	20240215	172800	375879500	5030	5030	5030	5030	0
170	20240215	172700	375879500	5030	5030	5030	5030	0
171	20240215	172600	375879500	5030	5030	5030	5030	0
172	20240215	172500	375879500	5030	5030	5030	5030	0
173	20240215	172400	375879500	5030	5030	5030	5030	0
174	20240215	172300	375879500	5030	5030	5030	5030	0
175	20240215	172200	375879500	5030	5030	5030	5030	0
176	20240215	172100	375879500	5030	5030	5030	5030	0
177	20240215	172000	375879500	5030	5030	5030	5030	0
178	20240215	171900	375879500	5030	5030	5030	5030	0
179	20240215	171800	375879500	5030	5030	5030	5030	0
180	20240215	171700	375879500	5030	5030	5030	5030	0
181	20240215	171600	375879500	5030	5030	5030	5030	0
182	20240215	171500	375879500	5030	5030	5030	5030	4135
183	20240215	171400	375879500	5030	5030	5030	5030	0
184	20240215	171300	375879500	5030	5030	5030	5030	0
185	20240215	171200	375879500	5030	5030	5030	5030	0
186	20240215	171100	375879500	5030	5030	5030	5030	0
187	20240215	171000	375879500	5030	5030	5030	5030	0
188	20240215	170900	375879500	5030	5030	5030	5030	0
189	20240215	170800	375879500	5030	5030	5030	5030	0
190	20240215	170700	375879500	5030	5030	5030	5030	0
191	20240215	170600	375879500	5030	5030	5030	5030	0
192	20240215	170500	375879500	5030	5030	5030	5030	0
193	20240215	170400	375879500	5030	5030	5030	5030	0
194	20240215	170300	375879500	5030	5030	5030	5030	0
195	20240215	170200	375879500	5030	5030	5030	5030	0
196	20240215	170100	375879500	5030	5030	5030	5030	0
197	20240215	170000	375879500	5030	5030	5030	5030	0
198	20240215	165900	375879500	5030	5030	5030	5030	0
199	20240215	165800	375879500	5030	5030	5030	5030	0
200	20240215	165700	375879500	5030	5030	5030	5030	0
201	20240215	165600	375879500	5030	5030	5030	5030	0
202	20240215	165500	375879500	5030	5030	5030	5030	0
203	20240215	165400	375879500	5030	5030	5030	5030	0
204	20240215	165300	375879500	5030	5030	5030	5030	0
205	20240215	165200	375879500	5030	5030	5030	5030	0
206	20240215	165100	375879500	5030	5030	5030	5030	0
207	20240215	165000	375879500	5030	5030	5030	5030	0
208	20240215	164900	375879500	5030	5030	5030	5030	0
209	20240215	164800	375879500	5030	5030	5030	5030	0
210	20240215	164700	375879500	5030	5030	5030	5030	0
211	20240215	164600	375879500	5030	5030	5030	5030	0
212	20240215	164500	375879500	5030	5030	5030	5030	4135
213	20240215	164400	375879500	5030	5030	5030	5030	0
214	20240215	164300	375879500	5030	5030	5030	5030	0
215	20240215	164200	375879500	5030	5030	5030	5030	0
216	20240215	164100	375879500	5030	5030	5030	5030	0
217	20240215	164000	375879500	5030	5030	5030	5030	0
218	20240215	163900	375879500	5030	5030	5030	5030	0
219	20240215	163800	375879500	5030	5030	5030	5030	0
220	20240215	163700	375879500	5030	5030	5030	5030	0
221	20240215	163600	375879500	5030	5030	5030	5030	0
222	20240215	163500	375879500	5030	5030	5030	5030	0
223	20240215	163400	375879500	5030	5030	5030	5030	0
224	20240215	163300	375879500	5030	5030	5030	5030	0
225	20240215	163200	375879500	5030	5030	5030	5030	0
226	20240215	163100	375879500	5030	5030	5030	5030	0
227	20240215	163000	375879500	5030	5030	5030	5030	0
228	20240215	162900	375879500	5030	5030	5030	5030	0
229	20240215	162800	375879500	5030	5030	5030	5030	0
230	20240215	162700	375879500	5030	5030	5030	5030	0
231	20240215	162600	375879500	5030	5030	5030	5030	0
232	20240215	162500	375879500	5030	5030	5030	5030	0
233	20240215	162400	375879500	5030	5030	5030	5030	0
234	20240215	162300	375879500	5030	5030	5030	5030	0
235	20240215	162200	375879500	5030	5030	5030	5030	0
236	20240215	162100	375879500	5030	5030	5030	5030	0
237	20240215	162000	375879500	5030	5030	5030	5030	0
238	20240215	161900	375879500	5030	5030	5030	5030	0
239	20240215	161800	375879500	5030	5030	5030	5030	0
240	20240215	161700	375879500	5030	5030	5030	5030	0
241	20240215	161600	375879500	5030	5030	5030	5030	0
242	20240215	161500	375879500	5030	5030	5030	5030	4135
243	20240215	161400	375879500	5030	5030	5030	5030	0
244	20240215	161300	375879500	5030	5030	5030	5030	0
245	20240215	161200	375879500	5030	5030	5030	5030	0
246	20240215	161100	375879500	5030	5030	5030	5030	0
247	20240215	161000	375879500	5030	5030	5030	5030	0
248	20240215	160900	375879500	5030	5030	5030	5030	0
249	20240215	160800	375879500	5030	5030	5030	5030	0
250	20240215	160700	375879500	5030	5030	5030	5030	0
251	20240215	160600	375879500	5030	5030	5030	5030	0
252	20240215	160500	375879500	5030	5030	5030	5030	0
253	20240215	160400	375879500	5030	5030	5030	5030	0
254	20240215	160300	375879500	5030	5030	5030	5030	0
255	20240215	160200	375879500	5030	5030	5030	5030	0
256	20240215	160100	375879500	5030	5030	5030	5030	0
257	20240215	160000	375879500	5030	5030	5030	5030	0
258	20240215	155900	375879500	5030	5030	5030	5030	0
259	20240215	155800	375879500	5030	5030	5030	5030	0
260	20240215	155700	375879500	5030	5030	5030	5030	0
261	20240215	155600	375879500	5030	5030	5030	5030	0
262	20240215	155500	375879500	5030	5030	5030	5030	0
263	20240215	155400	375879500	5030	5030	5030	5030	0
264	20240215	155300	375879500	5030	5030	5030	5030	0
265	20240215	155200	375879500	5030	5030	5030	5030	0
266	20240215	155100	375879500	5030	5030	5030	5030	0
267	20240215	155000	375879500	5030	5030	5030	5030	0
268	20240215	154900	375879500	5030	5030	5030	5030	0
269	20240215	154800	375879500	5030	5030	5030	5030	0
270	20240215	154700	375879500	5030	5030	5030	5030	0
271	20240215	154600	375879500	5030	5030	5030	5030	0
272	20240215	154500	375879500	5030	5030	5030	5030	4135
273	20240215	154400	375879500	5030	5030	5030	5030	0
274	20240215	154300	375879500	5030	5030	5030	5030	0
275	20240215	154200	375879500	5030	5030	5030	5030	0
276	20240215	154100	375879500	5030	5030	5030	5030	0
277	20240215	154000	375879500	5030	5030	5030	5030	0
278	20240215	153900	375879500	5030	5030	5030	5030	0
279	20240215	153800	375879500	5030	5030	5030	5030	0
280	20240215	153700	375879500	5030	5030	5030	5030	0
281	20240215	153600	375879500	5030	5030	5030	5030	0
282	20240215	153500	375879500	5030	5030	5030	5030	0
283	20240215	153400	375879500	5030	5030	5030	5030	0
284	20240215	153300	375879500	5030	5030	5030	5030	0
285	20240215	153200	375879500	5030	5030	5030	5030	0
286	20240215	153100	375879500	5030	5030	5030	5030	0
287	20240215	153000	375879500	5030	5030	5030	5030	4135
288	20240215	152900	355080450	5010	5010	5010	5010	0
289	20240215	152800	355080450	5010	5010	5010	5010	0
290	20240215	152700	355080450	5010	5010	5010	5010	0
291	20240215	152600	355080450	5010	5010	5010	5010	0
292	20240215	152500	355080450	5010	5010	5010	5010	0
293	20240215	152400	355080450	5010	5010	5010	5010	0
294	20240215	152300	355080450	5010	5010	5010	5010	0
295	20240215	152200	355080450	5010	5010	5010	5010	0
296	20240215	152100	355080450	5010	5010	5010	5010	0
297	20240215	152000	355080450	5010	5010	5010	5010	0
298	20240215	151900	355080450	5010	5010	5010	5010	6
299	20240215	151800	355050390	5010	5000	5010	4995	331
300	20240215	151700	353395265	5010	5010	5010	5010	0
301	20240215	151600	353395265	5010	5010	5010	5010	0
302	20240215	151500	353395265	5010	5010	5010	5010	10
303	20240215	151400	353345165	5010	5010	5010	5010	8
304	20240215	151300	353305085	5010	5000	5010	4995	455
305	20240215	151200	351031945	5000	5000	5000	5000	138
306	20240215	151100	350341945	5010	5000	5010	5000	13
307	20240215	151000	350276845	5010	5000	5010	5000	858
308	20240215	150900	345986755	4995	5000	5000	4995	61
309	20240215	150800	345681785	5000	5000	5000	4995	76
310	20240215	150700	345301955	5000	5000	5000	4995	29
311	20240215	150600	345157055	5000	5000	5000	5000	44
312	20240215	150500	344937055	4995	5000	5000	4995	2
313	20240215	150400	344927060	5010	5010	5010	5010	7
314	20240215	150300	344891990	5010	5000	5010	5000	1001
315	20240215	150200	339886980	4995	5000	5000	4995	13
316	20240215	150100	339822040	5010	5010	5010	5010	9
317	20240215	150000	339776950	4995	5000	5010	4995	1054
318	20240215	145900	334511940	5000	5000	5000	5000	205
319	20240215	145800	333486940	5010	5010	5010	5010	0
320	20240215	145700	333486940	5010	5010	5010	5010	60
321	20240215	145600	333186340	5010	5010	5010	5010	3
322	20240215	145500	333171310	5010	5010	5020	5000	434
323	20240215	145400	331000120	5010	5010	5010	5010	0
324	20240215	145300	331000120	5010	5010	5020	5010	1103
325	20240215	145200	325474080	5020	5020	5020	5020	1
326	20240215	145100	325469060	5010	5010	5010	5010	0
327	20240215	145000	325469060	5010	5010	5010	5010	0
328	20240215	144900	325469060	5010	5010	5010	5010	0
329	20240215	144800	325469060	5010	5010	5010	5010	0
330	20240215	144700	325469060	5010	5010	5010	5010	0
331	20240215	144600	325469060	5010	5010	5010	5010	903
332	20240215	144500	320945030	5010	5010	5010	5010	0
333	20240215	144400	320945030	5010	5010	5010	5010	0
334	20240215	144300	320945030	5010	5010	5010	5010	0
335	20240215	144200	320945030	5010	5010	5010	5010	0
336	20240215	144100	320945030	5010	5010	5010	5010	0
337	20240215	144000	320945030	5010	5010	5010	5010	48
338	20240215	143900	320704550	5000	5010	5010	5000	389
339	20240215	143800	318759460	5000	5000	5000	5000	13
340	20240215	143700	318694460	5010	5010	5010	5010	0
341	20240215	143600	318694460	5010	5010	5010	5010	0
342	20240215	143500	318694460	5010	5010	5010	5010	200
343	20240215	143400	317692460	5010	5010	5010	5010	3
344	20240215	143300	317677430	5010	5010	5010	5010	0
345	20240215	143200	317677430	5010	5010	5010	5010	71
346	20240215	143100	317321720	5010	5010	5010	5010	0
347	20240215	143000	317321720	5010	5010	5010	5010	0
348	20240215	142900	317321720	5010	5010	5010	5010	231
349	20240215	142800	316164410	4995	5010	5010	4995	292
350	20240215	142700	314701505	5010	5010	5010	5010	0
351	20240215	142600	314701505	5010	5010	5010	5010	7
352	20240215	142500	314666435	4995	4995	4995	4995	0
353	20240215	142400	314666435	4995	4995	4995	4995	0
354	20240215	142300	314666435	4995	4995	4995	4995	0
355	20240215	142200	314666435	4995	4995	4995	4995	0
356	20240215	142100	314666435	4995	4995	4995	4995	1000
357	20240215	142000	309671435	5010	5010	5010	5010	0
358	20240215	141900	309671435	5010	5010	5010	5010	6
359	20240215	141800	309641375	5000	5000	5000	5000	168
360	20240215	141700	308801375	5010	5010	5010	5010	5
361	20240215	141600	308776325	5000	5000	5000	5000	800
362	20240215	141500	304776325	5000	5000	5000	5000	1500
363	20240215	141400	297276325	5000	5000	5000	5000	0
364	20240215	141300	297276325	5000	5000	5000	5000	0
365	20240215	141200	297276325	5000	5000	5000	5000	100
366	20240215	141100	296776325	5010	5010	5010	5010	1
367	20240215	141000	296771315	5000	5000	5000	5000	0
368	20240215	140900	296771315	5000	5000	5000	5000	0
369	20240215	140800	296771315	5000	5000	5000	5000	105
370	20240215	140700	296246315	5010	5010	5010	5010	2
371	20240215	140600	296236295	5010	5010	5010	5010	0
372	20240215	140500	296236295	5010	5010	5010	5010	1012
373	20240215	140400	291166175	5010	5010	5010	5010	0
374	20240215	140300	291166175	5010	5010	5010	5010	4
375	20240215	140200	291146135	5000	5000	5000	5000	80
376	20240215	140100	290746135	5010	5010	5010	5010	10
377	20240215	140000	290696035	5010	5010	5010	5010	4
378	20240215	135900	290675995	5010	5010	5010	5010	9
379	20240215	135800	290630905	5010	5010	5010	5010	0
380	20240215	135700	290630905	5010	5000	5010	5000	28
381	20240215	135600	290490825	5010	5010	5010	5010	0
382	20240215	135500	290490825	5010	5010	5010	5010	4
383	20240215	135400	290470785	5010	5010	5010	5010	0
384	20240215	135300	290470785	5010	5010	5010	5010	0
385	20240215	135200	290470785	5010	5010	5010	5010	0
386	20240215	135100	290470785	5010	5010	5010	5010	0
387	20240215	135000	290470785	5010	5010	5010	5010	0
388	20240215	134900	290470785	5010	5010	5010	5010	100
389	20240215	134800	289969785	5010	5010	5010	5010	0
390	20240215	134700	289969785	5010	5010	5010	5010	0
391	20240215	134600	289969785	5010	5010	5010	5010	200
392	20240215	134500	288967785	5010	5010	5010	5010	8
393	20240215	134400	288927705	5000	5010	5010	5000	292
394	20240215	134300	287467665	5010	5010	5010	5000	461
395	20240215	134200	285162545	5000	5000	5000	5000	888
396	20240215	134100	280722545	5010	5010	5010	5010	0
397	20240215	134000	280722545	5010	5010	5010	5010	50
398	20240215	133900	280472045	5010	5010	5010	5010	2
399	20240215	133800	280462025	5010	5010	5010	5010	0
400	20240215	133700	280462025	5010	5010	5010	5010	3
401	20240215	133600	280446995	5010	5010	5010	5010	0
402	20240215	133500	280446995	5010	5010	5010	5010	0
403	20240215	133400	280446995	5010	5010	5010	5010	149
404	20240215	133300	279700505	5010	5010	5010	5010	0
405	20240215	133200	279700505	5010	5010	5010	5010	0
406	20240215	133100	279700505	5010	5010	5010	5010	0
407	20240215	133000	279700505	5010	5000	5010	5000	2156
408	20240215	132900	268920375	5010	5010	5010	5010	0
409	20240215	132800	268920375	5010	5010	5010	5010	0
410	20240215	132700	268920375	5010	5010	5010	5010	6
411	20240215	132600	268890315	5010	5010	5010	5010	6
412	20240215	132500	268860255	5010	5010	5010	5010	0
413	20240215	132400	268860255	5010	5010	5010	5010	0
414	20240215	132300	268860255	5010	5010	5010	5010	6
415	20240215	132200	268830195	5010	5010	5010	5010	7
416	20240215	132100	268795125	5010	5010	5010	5010	1
417	20240215	132000	268790115	5010	5010	5010	5010	0
418	20240215	131900	268790115	5010	5010	5010	5010	0
419	20240215	131800	268790115	5010	5010	5010	5010	0
420	20240215	131700	268790115	5010	5010	5010	5010	0
421	20240215	131600	268790115	5010	5010	5010	5010	100
422	20240215	131500	268289115	5000	5000	5000	5000	0
423	20240215	131400	268289115	5000	5000	5000	5000	0
424	20240215	131300	268289115	5000	5000	5000	5000	200
425	20240215	131200	267289115	5000	5000	5000	5000	0
426	20240215	131100	267289115	5000	5000	5000	5000	0
427	20240215	131000	267289115	5000	5010	5010	5000	2264
428	20240215	130900	255966475	5020	5020	5020	5020	0
429	20240215	130800	255966475	5020	5020	5020	5020	0
430	20240215	130700	255966475	5020	5020	5020	5020	0
431	20240215	130600	255966475	5020	5020	5020	5020	0
432	20240215	130500	255966475	5020	5020	5020	5020	0
433	20240215	130400	255966475	5020	5020	5020	5020	4
434	20240215	130300	255946395	5020	5020	5020	5020	0
435	20240215	130200	255946395	5020	5020	5020	5020	0
436	20240215	130100	255946395	5020	5020	5020	5020	11
437	20240215	130000	255891175	5020	5020	5020	5020	224
438	20240215	125900	254766695	5020	5020	5020	5020	0
439	20240215	125800	254766695	5020	5020	5020	5020	0
440	20240215	125700	254766695	5020	5020	5020	5020	1
441	20240215	125600	254761675	5020	5020	5020	5020	14
442	20240215	125500	254691395	5020	5020	5020	5020	0
443	20240215	125400	254691395	5020	5020	5020	5020	1
444	20240215	125300	254686375	5020	5020	5020	5020	0
445	20240215	125200	254686375	5020	5020	5020	5020	0
446	20240215	125100	254686375	5020	5020	5020	5020	5
447	20240215	125000	254661275	5020	5020	5020	5020	0
448	20240215	124900	254661275	5020	5020	5020	5020	1
449	20240215	124800	254656255	4995	5020	5020	4995	701
450	20240215	124700	251152960	5020	5020	5020	5020	4
451	20240215	124600	251132880	5010	5010	5010	5010	119
452	20240215	124500	250536690	5020	5020	5020	5020	20
453	20240215	124400	250436290	5010	5010	5010	5010	0
454	20240215	124300	250436290	5010	5010	5010	5010	0
455	20240215	124200	250436290	5010	5010	5010	5010	0
456	20240215	124100	250436290	5010	5020	5020	5010	105
457	20240215	124000	249910190	5020	5020	5020	5020	20
458	20240215	123900	249809790	5020	5020	5020	5020	0
459	20240215	123800	249809790	5020	5020	5020	5020	0
460	20240215	123700	249809790	5020	5020	5020	5020	0
461	20240215	123600	249809790	5020	5020	5020	5020	4
462	20240215	123500	249789710	5030	5030	5030	5030	0
463	20240215	123400	249789710	5030	5030	5030	5030	0
464	20240215	123300	249789710	5030	5030	5030	5030	1
465	20240215	123200	249784680	5030	5030	5030	5030	0
466	20240215	123100	249784680	5030	5010	5030	5010	390
467	20240215	123000	247830640	5010	5010	5010	5010	0
468	20240215	122900	247830640	5010	5010	5010	5010	1
469	20240215	122800	247825630	5030	5030	5030	5030	0
470	20240215	122700	247825630	5030	5030	5030	5030	0
471	20240215	122600	247825630	5030	5030	5030	5030	4
472	20240215	122500	247805510	5030	5030	5030	5030	0
473	20240215	122400	247805510	5030	5030	5030	5030	0
474	20240215	122300	247805510	5030	5020	5030	5020	27
475	20240215	122200	247669910	5020	5020	5020	5020	479
476	20240215	122100	245265330	5020	5020	5020	5020	82
477	20240215	122000	244853690	5020	5020	5020	5020	327
478	20240215	121900	243212150	5020	5010	5020	5000	2200
479	20240215	121800	232203750	5020	5020	5020	5020	0
480	20240215	121700	232203750	5020	5020	5020	5020	0
481	20240215	121600	232203750	5020	5020	5020	5020	0
482	20240215	121500	232203750	5020	5020	5020	5020	22
483	20240215	121400	232093310	5020	5020	5020	5020	0
484	20240215	121300	232093310	5020	5020	5020	5020	258
485	20240215	121200	230798150	5000	5000	5000	5000	0
486	20240215	121100	230798150	5000	5000	5000	5000	181
487	20240215	121000	229893150	4995	4995	4995	4995	0
488	20240215	120900	229893150	4995	4995	4995	4995	0
489	20240215	120800	229893150	4995	4995	4995	4995	0
490	20240215	120700	229893150	4995	4995	4995	4995	0
491	20240215	120600	229893150	4995	5000	5000	4995	13649
492	20240215	120500	161700650	5000	5000	5000	5000	0
493	20240215	120400	161700650	5000	5000	5000	5000	652
494	20240215	120300	158440650	5000	5000	5000	5000	0
495	20240215	120200	158440650	5000	5010	5010	5000	2
496	20240215	120100	158430640	5010	5010	5010	5010	0
497	20240215	120000	158430640	5010	5010	5010	5010	0
498	20240215	115900	158430640	5010	5020	5020	5010	252
499	20240215	115800	157168070	5020	5020	5020	5020	2
500	20240215	115700	157158030	5020	5020	5020	5020	5
501	20240215	115600	157132930	5020	5020	5020	5020	0
502	20240215	115500	157132930	5020	5020	5020	5020	1
503	20240215	115400	157127910	5030	5030	5030	5030	0
504	20240215	115300	157127910	5030	5030	5030	5030	0
505	20240215	115200	157127910	5030	5030	5030	5030	0
506	20240215	115100	157127910	5030	5030	5030	5030	0
507	20240215	115000	157127910	5030	5030	5030	5030	0
508	20240215	114900	157127910	5030	5030	5030	5030	0
509	20240215	114800	157127910	5030	5030	5030	5030	0
510	20240215	114700	157127910	5030	5030	5030	5030	0
511	20240215	114600	157127910	5030	5030	5030	5030	1
512	20240215	114500	157122880	5030	5030	5030	5030	0
513	20240215	114400	157122880	5030	5030	5030	5030	0
514	20240215	114300	157122880	5030	5030	5030	5030	0
515	20240215	114200	157122880	5030	5030	5030	5030	401
516	20240215	114100	155105850	5030	5030	5030	5030	0
517	20240215	114000	155105850	5030	5030	5030	5030	7
518	20240215	113900	155070640	5020	5020	5020	5020	0
519	20240215	113800	155070640	5020	5020	5020	5020	94
520	20240215	113700	154598760	5020	5020	5020	5020	0
521	20240215	113600	154598760	5020	5020	5020	5020	0
522	20240215	113500	154598760	5020	5020	5020	5020	1
523	20240215	113400	154593740	5020	5020	5020	5020	0
524	20240215	113300	154593740	5020	5020	5020	5020	6
525	20240215	113200	154563620	5010	5010	5010	5010	0
526	20240215	113100	154563620	5010	5010	5010	5010	1895
527	20240215	113000	145069670	5020	5030	5030	5020	226
528	20240215	112900	143935140	5040	5020	5040	5020	1006
529	20240215	112800	138884930	5040	5040	5040	5040	0
530	20240215	112700	138884930	5040	5030	5040	5030	55
531	20240215	112600	138608210	5020	5020	5020	5020	0
532	20240215	112500	138608210	5020	5030	5030	5020	190
533	20240215	112400	137654210	5030	5030	5030	5030	17
534	20240215	112300	137568700	5030	5030	5030	5030	54
535	20240215	112200	137297080	5030	5030	5030	5030	994
536	20240215	112100	132297260	5030	5030	5030	5030	0
537	20240215	112000	132297260	5030	5030	5030	5030	0
538	20240215	111900	132297260	5030	5030	5030	5030	100
539	20240215	111800	131794260	5030	5030	5030	5030	0
540	20240215	111700	131794260	5030	5030	5030	5030	0
541	20240215	111600	131794260	5030	5030	5030	5030	404
542	20240215	111500	129762140	5030	5030	5030	5030	0
543	20240215	111400	129762140	5030	5020	5030	5020	11
544	20240215	111300	129706820	5010	5020	5020	5010	500
545	20240215	111200	127200110	5030	5030	5030	5030	0
546	20240215	111100	127200110	5030	5030	5030	5030	0
547	20240215	111000	127200110	5030	5030	5030	5030	0
548	20240215	110900	127200110	5030	5030	5030	5030	100
549	20240215	110800	126697110	5030	5030	5030	5030	3
550	20240215	110700	126682020	5030	5030	5030	5030	8
551	20240215	110600	126641780	5010	5010	5010	5010	0
552	20240215	110500	126641780	5010	5010	5010	5010	150
553	20240215	110400	125890280	5030	5030	5030	5030	1
554	20240215	110300	125885250	5030	5030	5030	5030	4
555	20240215	110200	125865130	5030	5030	5030	5030	4
556	20240215	110100	125845010	5030	5030	5030	5030	5
557	20240215	110000	125819860	5030	5030	5030	5030	0
558	20240215	105900	125819860	5030	5030	5030	5030	0
559	20240215	105800	125819860	5030	5030	5030	5030	0
560	20240215	105700	125819860	5030	5020	5030	5020	41
561	20240215	105600	125613930	5040	5040	5040	5040	0
562	20240215	105500	125613930	5040	5040	5040	5040	0
563	20240215	105400	125613930	5040	5040	5040	5040	0
564	20240215	105300	125613930	5040	5040	5040	5040	20
565	20240215	105200	125513130	5040	5040	5040	5040	6
566	20240215	105100	125482890	5020	5020	5020	5020	20
567	20240215	105000	125382490	5030	5030	5030	5030	52
568	20240215	104900	125120930	5030	5030	5030	5030	0
569	20240215	104800	125120930	5030	5030	5030	5030	0
570	20240215	104700	125120930	5030	5030	5030	5030	0
571	20240215	104600	125120930	5030	5030	5030	5030	2000
572	20240215	104500	115060930	5020	5020	5020	5020	0
573	20240215	104400	115060930	5020	5020	5020	5020	21
574	20240215	104300	114955510	5030	5030	5030	5030	0
575	20240215	104200	114955510	5030	5030	5030	5030	0
576	20240215	104100	114955510	5030	5030	5030	5030	75
577	20240215	104000	114578260	5030	5030	5030	5030	0
578	20240215	103900	114578260	5030	5030	5030	5030	8
579	20240215	103800	114538020	5020	5020	5020	5020	1
580	20240215	103700	114533000	5020	5020	5020	5020	59
581	20240215	103600	114236820	5030	5030	5030	5030	59
582	20240215	103500	113940050	5030	5030	5030	5030	0
583	20240215	103400	113940050	5030	5020	5030	5020	51
584	20240215	103300	113684020	5030	5030	5030	5030	0
585	20240215	103200	113684020	5030	5030	5030	5030	0
586	20240215	103100	113684020	5030	5020	5030	5020	608
587	20240215	103000	110628240	5020	5020	5020	5020	20
588	20240215	102900	110527840	5020	5020	5020	5020	0
589	20240215	102800	110527840	5020	5020	5020	5020	500
590	20240215	102700	108017840	5010	5010	5010	5010	2
591	20240215	102600	108007820	5010	5010	5010	5010	0
592	20240215	102500	108007820	5010	5010	5010	5010	100
593	20240215	102400	107506820	5010	5010	5010	5010	1305
594	20240215	102300	100968770	5010	5010	5010	5010	0
595	20240215	102200	100968770	5010	5010	5010	5010	0
596	20240215	102100	100968770	5010	5010	5010	5010	8
597	20240215	102000	100928690	5000	5000	5000	5000	0
598	20240215	101900	100928690	5000	5000	5000	5000	500
599	20240215	101800	98428690	5000	5000	5000	5000	1
600	20240215	101700	98423690	5010	5010	5010	5010	4
601	20240215	101600	98403650	5010	5010	5010	5010	0
602	20240215	101500	98403650	5010	5010	5010	5010	202
603	20240215	101400	97391630	5010	5010	5010	5010	0
604	20240215	101300	97391630	5010	5010	5010	5010	1
605	20240215	101200	97386620	5010	5010	5010	5010	40
606	20240215	101100	97186220	5030	5030	5030	5030	0
607	20240215	101000	97186220	5030	5010	5030	5010	18
608	20240215	100900	97095840	5010	5010	5010	5010	0
609	20240215	100800	97095840	5010	5010	5010	5010	1
610	20240215	100700	97090830	5010	5010	5010	5010	0
611	20240215	100600	97090830	5010	5010	5010	5010	2
612	20240215	100500	97080810	5020	5020	5020	5020	0
613	20240215	100400	97080810	5020	5020	5020	5020	0
614	20240215	100300	97080810	5020	5030	5030	5020	47
615	20240215	100200	96844830	5030	5030	5030	5030	2
616	20240215	100100	96834770	5030	5030	5030	5030	2
617	20240215	100000	96824710	5030	5030	5030	5030	1
618	20240215	095900	96819680	5030	5030	5030	5030	0
619	20240215	095800	96819680	5030	5030	5030	5030	40
620	20240215	095700	96618480	5030	5030	5030	5030	285
621	20240215	095600	95184930	5030	5010	5030	5000	1008
622	20240215	095500	90143890	5000	5020	5020	5000	2200
623	20240215	095400	79134400	5020	5020	5020	5020	2
624	20240215	095300	79124360	5030	5030	5030	5030	0
625	20240215	095200	79124360	5030	5030	5030	5030	67
626	20240215	095100	78787350	5040	5040	5040	5040	0
627	20240215	095000	78787350	5040	5040	5040	5040	0
628	20240215	094900	78787350	5040	5040	5040	5040	0
629	20240215	094800	78787350	5040	5040	5040	5040	0
630	20240215	094700	78787350	5040	5040	5040	5040	0
631	20240215	094600	78787350	5040	5040	5040	5040	1
632	20240215	094500	78782310	5020	5020	5020	5020	0
633	20240215	094400	78782310	5020	5030	5040	5020	489
634	20240215	094300	76323080	5030	5030	5030	5030	1
635	20240215	094200	76318050	5040	5040	5040	5040	95
636	20240215	094100	75839250	5040	5040	5040	5040	0
637	20240215	094000	75839250	5040	5040	5040	5030	82
638	20240215	093900	75426670	5040	5030	5040	5030	68
639	20240215	093800	75084550	5040	5040	5040	5040	14
640	20240215	093700	75013990	5030	5030	5030	5030	85
641	20240215	093600	74586440	5040	5030	5040	5030	22
642	20240215	093500	74475740	5030	5030	5030	5030	0
643	20240215	093400	74475740	5030	5040	5040	5030	12
644	20240215	093300	74415350	5030	5030	5030	5030	2
645	20240215	093200	74405290	5040	5040	5040	5040	0
646	20240215	093100	74405290	5040	5030	5040	5030	103
647	20240215	093000	73887170	5040	5040	5040	5040	4
648	20240215	092900	73867010	5040	5040	5040	5040	4
649	20240215	092800	73846850	5040	5040	5040	5040	8
650	20240215	092700	73806530	5010	5010	5010	5010	100
651	20240215	092600	73305530	5040	5020	5040	5020	119
652	20240215	092500	72707970	5020	5020	5020	5020	252
653	20240215	092400	71442930	5040	5040	5040	5040	10
654	20240215	092300	71392530	5040	5040	5040	5040	0
655	20240215	092200	71392530	5040	5040	5040	5040	0
656	20240215	092100	71392530	5040	5040	5040	5040	4
657	20240215	092000	71372370	5030	5030	5040	5030	62
658	20240215	091900	71060450	5030	5030	5030	5030	10
659	20240215	091800	71010150	5040	5040	5040	5040	19
660	20240215	091700	70914390	5040	5040	5040	5040	1988
661	20240215	091600	60894870	5030	5040	5040	5030	221
662	20240215	091500	59781240	5040	5050	5050	5040	127
663	20240215	091400	59141140	5050	5040	5050	5020	2028
664	20240215	091300	48956400	5100	5050	5100	5050	5812
665	20240215	091200	19461230	5060	5060	5060	5060	0
666	20240215	091100	19461230	5060	5060	5060	5060	50
667	20240215	091000	19208230	5060	5060	5060	5060	2
668	20240215	090900	19198110	5060	5060	5060	4995	1605
669	20240215	090800	11142140	5050	5050	5050	5050	0
670	20240215	090700	11142140	5050	5060	5060	5050	209
671	20240215	090600	10084690	5060	5060	5060	5060	3
672	20240215	090500	10069510	5070	5040	5070	5040	52
673	20240215	090400	9806930	5050	5050	5050	5050	0
674	20240215	090300	9806930	5050	5050	5060	5050	1142
675	20240215	090200	4029840	5050	5040	5050	5040	108
676	20240215	090100	3485090	5050	5040	5050	5040	435
677	20240215	090000	1288690	5040	5040	5040	5040	101