KissMeData/044960/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192600	250761050	5280	5280	5280	5280	2146
3	20240215	192500	250761050	5280	5280	5280	5280	0
4	20240215	192400	250761050	5280	5280	5280	5280	0
5	20240215	192300	250761050	5280	5280	5280	5280	0
6	20240215	192200	250761050	5280	5280	5280	5280	0
7	20240215	192100	250761050	5280	5280	5280	5280	0
8	20240215	192000	250761050	5280	5280	5280	5280	0
9	20240215	191900	250761050	5280	5280	5280	5280	0
10	20240215	191800	250761050	5280	5280	5280	5280	0
11	20240215	191700	250761050	5280	5280	5280	5280	0
12	20240215	191600	250761050	5280	5280	5280	5280	0
13	20240215	191500	250761050	5280	5280	5280	5280	0
14	20240215	191400	250761050	5280	5280	5280	5280	0
15	20240215	191300	250761050	5280	5280	5280	5280	0
16	20240215	191200	250761050	5280	5280	5280	5280	0
17	20240215	191100	250761050	5280	5280	5280	5280	0
18	20240215	191000	250761050	5280	5280	5280	5280	0
19	20240215	190900	250761050	5280	5280	5280	5280	0
20	20240215	190800	250761050	5280	5280	5280	5280	0
21	20240215	190700	250761050	5280	5280	5280	5280	0
22	20240215	190600	250761050	5280	5280	5280	5280	0
23	20240215	190500	250761050	5280	5280	5280	5280	0
24	20240215	190400	250761050	5280	5280	5280	5280	0
25	20240215	190300	250761050	5280	5280	5280	5280	0
26	20240215	190200	250761050	5280	5280	5280	5280	0
27	20240215	190100	250761050	5280	5280	5280	5280	0
28	20240215	190000	250761050	5280	5280	5280	5280	0
29	20240215	185900	250761050	5280	5280	5280	5280	0
30	20240215	185800	250761050	5280	5280	5280	5280	0
31	20240215	185700	250761050	5280	5280	5280	5280	0
32	20240215	185600	250761050	5280	5280	5280	5280	2146
33	20240215	185500	250761050	5280	5280	5280	5280	0
34	20240215	185400	250761050	5280	5280	5280	5280	0
35	20240215	185300	250761050	5280	5280	5280	5280	0
36	20240215	185200	250761050	5280	5280	5280	5280	0
37	20240215	185100	250761050	5280	5280	5280	5280	0
38	20240215	185000	250761050	5280	5280	5280	5280	0
39	20240215	184900	250761050	5280	5280	5280	5280	0
40	20240215	184800	250761050	5280	5280	5280	5280	0
41	20240215	184700	250761050	5280	5280	5280	5280	0
42	20240215	184600	250761050	5280	5280	5280	5280	0
43	20240215	184500	250761050	5280	5280	5280	5280	0
44	20240215	184400	250761050	5280	5280	5280	5280	0
45	20240215	184300	250761050	5280	5280	5280	5280	0
46	20240215	184200	250761050	5280	5280	5280	5280	0
47	20240215	184100	250761050	5280	5280	5280	5280	0
48	20240215	184000	250761050	5280	5280	5280	5280	0
49	20240215	183900	250761050	5280	5280	5280	5280	0
50	20240215	183800	250761050	5280	5280	5280	5280	0
51	20240215	183700	250761050	5280	5280	5280	5280	0
52	20240215	183600	250761050	5280	5280	5280	5280	0
53	20240215	183500	250761050	5280	5280	5280	5280	0
54	20240215	183400	250761050	5280	5280	5280	5280	0
55	20240215	183300	250761050	5280	5280	5280	5280	0
56	20240215	183200	250761050	5280	5280	5280	5280	0
57	20240215	183100	250761050	5280	5280	5280	5280	0
58	20240215	183000	250761050	5280	5280	5280	5280	0
59	20240215	182900	250761050	5280	5280	5280	5280	0
60	20240215	182800	250761050	5280	5280	5280	5280	0
61	20240215	182700	250761050	5280	5280	5280	5280	0
62	20240215	182600	250761050	5280	5280	5280	5280	2146
63	20240215	182500	250761050	5280	5280	5280	5280	0
64	20240215	182400	250761050	5280	5280	5280	5280	0
65	20240215	182300	250761050	5280	5280	5280	5280	0
66	20240215	182200	250761050	5280	5280	5280	5280	0
67	20240215	182100	250761050	5280	5280	5280	5280	0
68	20240215	182000	250761050	5280	5280	5280	5280	0
69	20240215	181900	250761050	5280	5280	5280	5280	0
70	20240215	181800	250761050	5280	5280	5280	5280	0
71	20240215	181700	250761050	5280	5280	5280	5280	0
72	20240215	181600	250761050	5280	5280	5280	5280	0
73	20240215	181500	250761050	5280	5280	5280	5280	0
74	20240215	181400	250761050	5280	5280	5280	5280	0
75	20240215	181300	250761050	5280	5280	5280	5280	0
76	20240215	181200	250761050	5280	5280	5280	5280	0
77	20240215	181100	250761050	5280	5280	5280	5280	0
78	20240215	181000	250761050	5280	5280	5280	5280	0
79	20240215	180900	250761050	5280	5280	5280	5280	0
80	20240215	180800	250761050	5280	5280	5280	5280	0
81	20240215	180700	250761050	5280	5280	5280	5280	0
82	20240215	180600	250761050	5280	5280	5280	5280	0
83	20240215	180500	250761050	5280	5280	5280	5280	0
84	20240215	180400	250761050	5280	5280	5280	5280	0
85	20240215	180300	250761050	5280	5280	5280	5280	0
86	20240215	180200	250761050	5280	5280	5280	5280	0
87	20240215	180100	250761050	5280	5280	5280	5280	0
88	20240215	180000	250761050	5280	5280	5280	5280	0
89	20240215	175900	250761050	5280	5280	5280	5280	0
90	20240215	175800	250761050	5280	5280	5280	5280	0
91	20240215	175700	250761050	5280	5280	5280	5280	0
92	20240215	175600	250761050	5280	5280	5280	5280	2146
93	20240215	175500	250761050	5280	5280	5280	5280	0
94	20240215	175400	250761050	5280	5280	5280	5280	0
95	20240215	175300	250761050	5280	5280	5280	5280	0
96	20240215	175200	250761050	5280	5280	5280	5280	0
97	20240215	175100	250761050	5280	5280	5280	5280	0
98	20240215	175000	250761050	5280	5280	5280	5280	0
99	20240215	174900	250761050	5280	5280	5280	5280	0
100	20240215	174800	250761050	5280	5280	5280	5280	0
101	20240215	174700	250761050	5280	5280	5280	5280	0
102	20240215	174600	250761050	5280	5280	5280	5280	0
103	20240215	174500	250761050	5280	5280	5280	5280	0
104	20240215	174400	250761050	5280	5280	5280	5280	0
105	20240215	174300	250761050	5280	5280	5280	5280	0
106	20240215	174200	250761050	5280	5280	5280	5280	0
107	20240215	174100	250761050	5280	5280	5280	5280	0
108	20240215	174000	250761050	5280	5280	5280	5280	0
109	20240215	173900	250761050	5280	5280	5280	5280	0
110	20240215	173800	250761050	5280	5280	5280	5280	0
111	20240215	173700	250761050	5280	5280	5280	5280	0
112	20240215	173600	250761050	5280	5280	5280	5280	0
113	20240215	173500	250761050	5280	5280	5280	5280	0
114	20240215	173400	250761050	5280	5280	5280	5280	0
115	20240215	173300	250761050	5280	5280	5280	5280	0
116	20240215	173200	250761050	5280	5280	5280	5280	0
117	20240215	173100	250761050	5280	5280	5280	5280	0
118	20240215	173000	250761050	5280	5280	5280	5280	0
119	20240215	172900	250761050	5280	5280	5280	5280	0
120	20240215	172800	250761050	5280	5280	5280	5280	0
121	20240215	172700	250761050	5280	5280	5280	5280	0
122	20240215	172600	250761050	5280	5280	5280	5280	2146
123	20240215	172500	250761050	5280	5280	5280	5280	0
124	20240215	172400	250761050	5280	5280	5280	5280	0
125	20240215	172300	250761050	5280	5280	5280	5280	0
126	20240215	172200	250761050	5280	5280	5280	5280	0
127	20240215	172100	250761050	5280	5280	5280	5280	0
128	20240215	172000	250761050	5280	5280	5280	5280	0
129	20240215	171900	250761050	5280	5280	5280	5280	0
130	20240215	171800	250761050	5280	5280	5280	5280	0
131	20240215	171700	250761050	5280	5280	5280	5280	0
132	20240215	171600	250761050	5280	5280	5280	5280	0
133	20240215	171500	250761050	5280	5280	5280	5280	0
134	20240215	171400	250761050	5280	5280	5280	5280	0
135	20240215	171300	250761050	5280	5280	5280	5280	0
136	20240215	171200	250761050	5280	5280	5280	5280	0
137	20240215	171100	250761050	5280	5280	5280	5280	0
138	20240215	171000	250761050	5280	5280	5280	5280	0
139	20240215	170900	250761050	5280	5280	5280	5280	0
140	20240215	170800	250761050	5280	5280	5280	5280	0
141	20240215	170700	250761050	5280	5280	5280	5280	0
142	20240215	170600	250761050	5280	5280	5280	5280	0
143	20240215	170500	250761050	5280	5280	5280	5280	0
144	20240215	170400	250761050	5280	5280	5280	5280	0
145	20240215	170300	250761050	5280	5280	5280	5280	0
146	20240215	170200	250761050	5280	5280	5280	5280	0
147	20240215	170100	250761050	5280	5280	5280	5280	0
148	20240215	170000	250761050	5280	5280	5280	5280	0
149	20240215	165900	250761050	5280	5280	5280	5280	0
150	20240215	165800	250761050	5280	5280	5280	5280	0
151	20240215	165700	250761050	5280	5280	5280	5280	0
152	20240215	165600	250761050	5280	5280	5280	5280	2146
153	20240215	165500	250761050	5280	5280	5280	5280	0
154	20240215	165400	250761050	5280	5280	5280	5280	0
155	20240215	165300	250761050	5280	5280	5280	5280	0
156	20240215	165200	250761050	5280	5280	5280	5280	0
157	20240215	165100	250761050	5280	5280	5280	5280	0
158	20240215	165000	250761050	5280	5280	5280	5280	0
159	20240215	164900	250761050	5280	5280	5280	5280	0
160	20240215	164800	250761050	5280	5280	5280	5280	0
161	20240215	164700	250761050	5280	5280	5280	5280	0
162	20240215	164600	250761050	5280	5280	5280	5280	0
163	20240215	164500	250761050	5280	5280	5280	5280	0
164	20240215	164400	250761050	5280	5280	5280	5280	0
165	20240215	164300	250761050	5280	5280	5280	5280	0
166	20240215	164200	250761050	5280	5280	5280	5280	0
167	20240215	164100	250761050	5280	5280	5280	5280	0
168	20240215	164000	250761050	5280	5280	5280	5280	0
169	20240215	163900	250761050	5280	5280	5280	5280	0
170	20240215	163800	250761050	5280	5280	5280	5280	0
171	20240215	163700	250761050	5280	5280	5280	5280	0
172	20240215	163600	250761050	5280	5280	5280	5280	0
173	20240215	163500	250761050	5280	5280	5280	5280	0
174	20240215	163400	250761050	5280	5280	5280	5280	0
175	20240215	163300	250761050	5280	5280	5280	5280	0
176	20240215	163200	250761050	5280	5280	5280	5280	0
177	20240215	163100	250761050	5280	5280	5280	5280	0
178	20240215	163000	250761050	5280	5280	5280	5280	0
179	20240215	162900	250761050	5280	5280	5280	5280	0
180	20240215	162800	250761050	5280	5280	5280	5280	0
181	20240215	162700	250761050	5280	5280	5280	5280	0
182	20240215	162600	250761050	5280	5280	5280	5280	2146
183	20240215	162500	250761050	5280	5280	5280	5280	0
184	20240215	162400	250761050	5280	5280	5280	5280	0
185	20240215	162300	250761050	5280	5280	5280	5280	0
186	20240215	162200	250761050	5280	5280	5280	5280	0
187	20240215	162100	250761050	5280	5280	5280	5280	0
188	20240215	162000	250761050	5280	5280	5280	5280	0
189	20240215	161900	250761050	5280	5280	5280	5280	0
190	20240215	161800	250761050	5280	5280	5280	5280	0
191	20240215	161700	250761050	5280	5280	5280	5280	0
192	20240215	161600	250761050	5280	5280	5280	5280	0
193	20240215	161500	250761050	5280	5280	5280	5280	0
194	20240215	161400	250761050	5280	5280	5280	5280	0
195	20240215	161300	250761050	5280	5280	5280	5280	0
196	20240215	161200	250761050	5280	5280	5280	5280	0
197	20240215	161100	250761050	5280	5280	5280	5280	0
198	20240215	161000	250761050	5280	5280	5280	5280	0
199	20240215	160900	250761050	5280	5280	5280	5280	0
200	20240215	160800	250761050	5280	5280	5280	5280	0
201	20240215	160700	250761050	5280	5280	5280	5280	0
202	20240215	160600	250761050	5280	5280	5280	5280	0
203	20240215	160500	250761050	5280	5280	5280	5280	0
204	20240215	160400	250761050	5280	5280	5280	5280	0
205	20240215	160300	250761050	5280	5280	5280	5280	0
206	20240215	160200	250761050	5280	5280	5280	5280	0
207	20240215	160100	250761050	5280	5280	5280	5280	0
208	20240215	160000	250761050	5280	5280	5280	5280	0
209	20240215	155900	250761050	5280	5280	5280	5280	0
210	20240215	155800	250761050	5280	5280	5280	5280	0
211	20240215	155700	250761050	5280	5280	5280	5280	0
212	20240215	155600	250761050	5280	5280	5280	5280	2146
213	20240215	155500	250761050	5280	5280	5280	5280	0
214	20240215	155400	250761050	5280	5280	5280	5280	0
215	20240215	155300	250761050	5280	5280	5280	5280	0
216	20240215	155200	250761050	5280	5280	5280	5280	0
217	20240215	155100	250761050	5280	5280	5280	5280	0
218	20240215	155000	250761050	5280	5280	5280	5280	0
219	20240215	154900	250761050	5280	5280	5280	5280	0
220	20240215	154800	250761050	5280	5280	5280	5280	0
221	20240215	154700	250761050	5280	5280	5280	5280	0
222	20240215	154600	250761050	5280	5280	5280	5280	0
223	20240215	154500	250761050	5280	5280	5280	5280	0
224	20240215	154400	250761050	5280	5280	5280	5280	0
225	20240215	154300	250761050	5280	5280	5280	5280	0
226	20240215	154200	250761050	5280	5280	5280	5280	0
227	20240215	154100	250761050	5280	5280	5280	5280	0
228	20240215	154000	250761050	5280	5280	5280	5280	0
229	20240215	153900	250761050	5280	5280	5280	5280	0
230	20240215	153800	250761050	5280	5280	5280	5280	0
231	20240215	153700	250761050	5280	5280	5280	5280	0
232	20240215	153600	250761050	5280	5280	5280	5280	0
233	20240215	153500	250761050	5280	5280	5280	5280	0
234	20240215	153400	250761050	5280	5280	5280	5280	0
235	20240215	153300	250761050	5280	5280	5280	5280	0
236	20240215	153200	250761050	5280	5280	5280	5280	0
237	20240215	153100	250761050	5280	5280	5280	5280	0
238	20240215	153000	250761050	5280	5280	5280	5280	2146
239	20240215	152900	239430170	5280	5280	5280	5280	0
240	20240215	152800	239430170	5280	5280	5280	5280	0
241	20240215	152700	239430170	5280	5280	5280	5280	0
242	20240215	152600	239430170	5280	5280	5280	5280	0
243	20240215	152500	239430170	5280	5280	5280	5280	0
244	20240215	152400	239430170	5280	5280	5280	5280	0
245	20240215	152300	239430170	5280	5280	5280	5280	0
246	20240215	152200	239430170	5280	5280	5280	5280	0
247	20240215	152100	239430170	5280	5280	5280	5280	0
248	20240215	152000	239430170	5280	5280	5280	5280	0
249	20240215	151900	239430170	5280	5280	5280	5280	16
250	20240215	151800	239345690	5280	5280	5280	5280	0
251	20240215	151700	239345690	5280	5280	5280	5280	0
252	20240215	151600	239345690	5280	5280	5280	5280	1
253	20240215	151500	239340410	5280	5280	5280	5280	200
254	20240215	151400	238284410	5290	5290	5290	5290	0
255	20240215	151300	238284410	5290	5290	5290	5290	0
256	20240215	151200	238284410	5290	5280	5290	5280	214
257	20240215	151100	237154480	5290	5290	5290	5290	0
258	20240215	151000	237154480	5290	5280	5290	5280	8
259	20240215	150900	237112230	5290	5280	5290	5280	6
260	20240215	150800	237080540	5290	5290	5290	5290	0
261	20240215	150700	237080540	5290	5270	5290	5270	22
262	20240215	150600	236964180	5280	5280	5280	5280	0
263	20240215	150500	236964180	5280	5280	5280	5280	0
264	20240215	150400	236964180	5280	5280	5300	5280	4
265	20240215	150300	236943040	5270	5270	5270	5270	0
266	20240215	150200	236943040	5270	5290	5290	5270	1133
267	20240215	150100	230970530	5290	5290	5290	5290	300
268	20240215	150000	229383530	5290	5290	5290	5290	558
269	20240215	145900	226431710	5290	5290	5290	5290	0
270	20240215	145800	226431710	5290	5290	5290	5290	0
271	20240215	145700	226431710	5290	5290	5290	5290	100
272	20240215	145600	225902710	5300	5280	5300	5280	474
273	20240215	145500	223397770	5280	5280	5280	5280	1684
274	20240215	145400	214506250	5290	5290	5290	5290	1000
275	20240215	145300	209216250	5290	5290	5290	5290	101
276	20240215	145200	208681960	5280	5280	5280	5280	0
277	20240215	145100	208681960	5280	5270	5280	5270	1300
278	20240215	145000	201820960	5260	5260	5260	5260	0
279	20240215	144900	201820960	5260	5260	5260	5260	50
280	20240215	144800	201557960	5260	5260	5260	5260	1
281	20240215	144700	201552700	5260	5260	5260	5260	0
282	20240215	144600	201552700	5260	5260	5260	5260	1003
283	20240215	144500	196276920	5270	5270	5270	5270	0
284	20240215	144400	196276920	5270	5270	5270	5270	0
285	20240215	144300	196276920	5270	5270	5270	5270	843
286	20240215	144200	191834310	5260	5260	5260	5260	254
287	20240215	144100	190498270	5260	5260	5260	5260	0
288	20240215	144000	190498270	5260	5260	5260	5260	0
289	20240215	143900	190498270	5260	5260	5260	5260	0
290	20240215	143800	190498270	5260	5260	5260	5260	4
291	20240215	143700	190477230	5270	5270	5270	5270	0
292	20240215	143600	190477230	5270	5270	5270	5270	80
293	20240215	143500	190055630	5260	5260	5260	5260	0
294	20240215	143400	190055630	5260	5260	5260	5260	6
295	20240215	143300	190024070	5260	5260	5260	5260	0
296	20240215	143200	190024070	5260	5260	5260	5260	0
297	20240215	143100	190024070	5260	5260	5260	5260	0
298	20240215	143000	190024070	5260	5260	5260	5260	7
299	20240215	142900	189987250	5260	5260	5260	5260	5
300	20240215	142800	189960950	5250	5250	5250	5250	0
301	20240215	142700	189960950	5250	5260	5260	5240	5916
302	20240215	142600	158902310	5260	5260	5260	5260	0
303	20240215	142500	158902310	5260	5260	5260	5260	0
304	20240215	142400	158902310	5260	5260	5260	5260	19
305	20240215	142300	158802370	5260	5260	5260	5260	0
306	20240215	142200	158802370	5260	5260	5260	5260	0
307	20240215	142100	158802370	5260	5260	5260	5260	0
308	20240215	142000	158802370	5260	5260	5260	5260	0
309	20240215	141900	158802370	5260	5260	5260	5260	1
310	20240215	141800	158797110	5260	5260	5260	5260	0
311	20240215	141700	158797110	5260	5260	5260	5260	0
312	20240215	141600	158797110	5260	5260	5260	5260	200
313	20240215	141500	157745110	5280	5280	5280	5280	0
314	20240215	141400	157745110	5280	5280	5280	5280	0
315	20240215	141300	157745110	5280	5280	5280	5280	0
316	20240215	141200	157745110	5280	5280	5280	5280	0
317	20240215	141100	157745110	5280	5280	5280	5280	0
318	20240215	141000	157745110	5280	5280	5280	5280	0
319	20240215	140900	157745110	5280	5280	5280	5280	0
320	20240215	140800	157745110	5280	5280	5280	5280	539
321	20240215	140700	154899190	5260	5280	5280	5260	299
322	20240215	140600	153326430	5270	5270	5270	5260	112
323	20240215	140500	152736200	5270	5270	5270	5270	0
324	20240215	140400	152736200	5270	5270	5270	5270	0
325	20240215	140300	152736200	5270	5270	5270	5270	50
326	20240215	140200	152472700	5270	5270	5270	5270	0
327	20240215	140100	152472700	5270	5270	5270	5270	393
328	20240215	140000	150401590	5270	5270	5270	5270	0
329	20240215	135900	150401590	5270	5270	5270	5270	0
330	20240215	135800	150401590	5270	5270	5270	5270	0
331	20240215	135700	150401590	5270	5270	5270	5270	130
332	20240215	135600	149716490	5270	5270	5270	5270	9
333	20240215	135500	149669060	5270	5270	5270	5270	0
334	20240215	135400	149669060	5270	5270	5270	5270	0
335	20240215	135300	149669060	5270	5270	5270	5270	0
336	20240215	135200	149669060	5270	5270	5270	5270	0
337	20240215	135100	149669060	5270	5270	5270	5270	3
338	20240215	135000	149653250	5280	5280	5280	5280	1
339	20240215	134900	149647970	5260	5260	5260	5260	0
340	20240215	134800	149647970	5260	5260	5260	5260	0
341	20240215	134700	149647970	5260	5260	5260	5260	0
342	20240215	134600	149647970	5260	5260	5260	5260	0
343	20240215	134500	149647970	5260	5260	5260	5260	0
344	20240215	134400	149647970	5260	5260	5260	5260	0
345	20240215	134300	149647970	5260	5270	5270	5260	674
346	20240215	134200	146102230	5270	5270	5270	5270	220
347	20240215	134100	144942830	5290	5290	5290	5290	0
348	20240215	134000	144942830	5290	5290	5290	5290	0
349	20240215	133900	144942830	5290	5280	5290	5280	1007
350	20240215	133800	139625840	5280	5280	5290	5280	19
351	20240215	133700	139525490	5280	5270	5280	5260	511
352	20240215	133600	136833030	5280	5280	5280	5280	113
353	20240215	133500	136236390	5270	5260	5270	5260	116
354	20240215	133400	135625570	5260	5260	5260	5260	600
355	20240215	133300	132469570	5280	5280	5280	5280	0
356	20240215	133200	132469570	5280	5280	5280	5280	0
357	20240215	133100	132469570	5280	5280	5280	5280	0
358	20240215	133000	132469570	5280	5280	5280	5280	40
359	20240215	132900	132258370	5280	5280	5280	5280	0
360	20240215	132800	132258370	5280	5280	5280	5280	100
361	20240215	132700	131730370	5270	5270	5270	5270	0
362	20240215	132600	131730370	5270	5270	5270	5270	0
363	20240215	132500	131730370	5270	5270	5270	5270	0
364	20240215	132400	131730370	5270	5270	5270	5270	0
365	20240215	132300	131730370	5270	5270	5270	5270	55
366	20240215	132200	131440520	5270	5270	5270	5270	0
367	20240215	132100	131440520	5270	5270	5270	5270	0
368	20240215	132000	131440520	5270	5270	5270	5270	0
369	20240215	131900	131440520	5270	5270	5270	5270	84
370	20240215	131800	130997840	5270	5270	5270	5270	0
371	20240215	131700	130997840	5270	5270	5270	5270	0
372	20240215	131600	130997840	5270	5270	5270	5270	0
373	20240215	131500	130997840	5270	5270	5270	5270	0
374	20240215	131400	130997840	5270	5270	5270	5270	0
375	20240215	131300	130997840	5270	5270	5270	5270	0
376	20240215	131200	130997840	5270	5270	5270	5270	0
377	20240215	131100	130997840	5270	5270	5270	5270	0
378	20240215	131000	130997840	5270	5270	5270	5270	0
379	20240215	130900	130997840	5270	5270	5270	5270	2
380	20240215	130800	130987300	5270	5270	5270	5270	0
381	20240215	130700	130987300	5270	5270	5270	5270	2
382	20240215	130600	130976760	5260	5260	5260	5260	1000
383	20240215	130500	125716760	5270	5270	5270	5270	100
384	20240215	130400	125189760	5270	5270	5270	5270	21
385	20240215	130300	125079090	5270	5270	5270	5270	0
386	20240215	130200	125079090	5270	5270	5270	5270	57
387	20240215	130100	124778700	5280	5280	5280	5280	0
388	20240215	130000	124778700	5280	5280	5280	5280	0
389	20240215	125900	124778700	5280	5280	5280	5280	4
390	20240215	125800	124757580	5280	5280	5280	5280	50
391	20240215	125700	124493580	5270	5270	5270	5270	299
392	20240215	125600	122917850	5270	5270	5270	5270	1
393	20240215	125500	122912580	5260	5260	5260	5260	0
394	20240215	125400	122912580	5260	5260	5260	5260	100
395	20240215	125300	122386580	5260	5260	5260	5260	0
396	20240215	125200	122386580	5260	5260	5260	5260	0
397	20240215	125100	122386580	5260	5260	5260	5260	0
398	20240215	125000	122386580	5260	5260	5260	5260	0
399	20240215	124900	122386580	5260	5260	5260	5260	0
400	20240215	124800	122386580	5260	5260	5260	5260	0
401	20240215	124700	122386580	5260	5260	5260	5260	0
402	20240215	124600	122386580	5260	5260	5260	5260	0
403	20240215	124500	122386580	5260	5260	5260	5260	0
404	20240215	124400	122386580	5260	5260	5260	5260	363
405	20240215	124300	120477200	5290	5290	5290	5290	0
406	20240215	124200	120477200	5290	5290	5290	5290	0
407	20240215	124100	120477200	5290	5290	5290	5290	0
408	20240215	124000	120477200	5290	5290	5290	5290	0
409	20240215	123900	120477200	5290	5290	5290	5290	0
410	20240215	123800	120477200	5290	5290	5290	5290	0
411	20240215	123700	120477200	5290	5290	5290	5290	0
412	20240215	123600	120477200	5290	5290	5290	5290	6
413	20240215	123500	120445460	5280	5280	5280	5280	0
414	20240215	123400	120445460	5280	5280	5280	5280	0
415	20240215	123300	120445460	5280	5280	5280	5280	0
416	20240215	123200	120445460	5280	5280	5280	5280	0
417	20240215	123100	120445460	5280	5280	5280	5280	0
418	20240215	123000	120445460	5280	5280	5280	5280	0
419	20240215	122900	120445460	5280	5280	5280	5280	200
420	20240215	122800	119389460	5280	5280	5280	5280	0
421	20240215	122700	119389460	5280	5280	5280	5280	3
422	20240215	122600	119373620	5280	5280	5280	5280	0
423	20240215	122500	119373620	5280	5280	5280	5280	0
424	20240215	122400	119373620	5280	5280	5280	5280	0
425	20240215	122300	119373620	5280	5270	5280	5270	2
426	20240215	122200	119363070	5270	5270	5270	5270	0
427	20240215	122100	119363070	5270	5270	5270	5270	0
428	20240215	122000	119363070	5270	5270	5270	5270	382
429	20240215	121900	117349930	5270	5270	5270	5270	0
430	20240215	121800	117349930	5270	5270	5270	5270	0
431	20240215	121700	117349930	5270	5270	5270	5270	0
432	20240215	121600	117349930	5270	5270	5270	5270	0
433	20240215	121500	117349930	5270	5270	5270	5270	0
434	20240215	121400	117349930	5270	5270	5270	5270	0
435	20240215	121300	117349930	5270	5270	5270	5270	0
436	20240215	121200	117349930	5270	5270	5270	5270	0
437	20240215	121100	117349930	5270	5270	5270	5270	84
438	20240215	121000	116907250	5260	5260	5260	5260	0
439	20240215	120900	116907250	5260	5260	5260	5260	0
440	20240215	120800	116907250	5260	5260	5260	5260	0
441	20240215	120700	116907250	5260	5260	5260	5260	0
442	20240215	120600	116907250	5260	5260	5260	5260	0
443	20240215	120500	116907250	5260	5260	5260	5260	0
444	20240215	120400	116907250	5260	5260	5260	5260	500
445	20240215	120300	114277250	5260	5260	5260	5260	2
446	20240215	120200	114266730	5290	5290	5290	5290	0
447	20240215	120100	114266730	5290	5290	5290	5290	0
448	20240215	120000	114266730	5290	5290	5290	5290	0
449	20240215	115900	114266730	5290	5290	5290	5290	0
450	20240215	115800	114266730	5290	5290	5290	5290	0
451	20240215	115700	114266730	5290	5290	5290	5290	0
452	20240215	115600	114266730	5290	5290	5290	5290	0
453	20240215	115500	114266730	5290	5260	5290	5260	3
454	20240215	115400	114250890	5260	5260	5260	5260	0
455	20240215	115300	114250890	5260	5280	5280	5260	1255
456	20240215	115200	107644310	5280	5280	5280	5280	0
457	20240215	115100	107644310	5280	5280	5280	5280	0
458	20240215	115000	107644310	5280	5280	5280	5280	5
459	20240215	114900	107617910	5290	5290	5290	5290	0
460	20240215	114800	107617910	5290	5290	5290	5290	0
461	20240215	114700	107617910	5290	5290	5290	5290	0
462	20240215	114600	107617910	5290	5290	5290	5290	0
463	20240215	114500	107617910	5290	5290	5290	5290	0
464	20240215	114400	107617910	5290	5290	5290	5290	0
465	20240215	114300	107617910	5290	5290	5290	5290	0
466	20240215	114200	107617910	5290	5290	5290	5290	0
467	20240215	114100	107617910	5290	5290	5290	5290	0
468	20240215	114000	107617910	5290	5290	5290	5290	0
469	20240215	113900	107617910	5290	5290	5290	5290	0
470	20240215	113800	107617910	5290	5290	5290	5290	0
471	20240215	113700	107617910	5290	5290	5290	5290	1
472	20240215	113600	107612620	5270	5280	5280	5270	2501
473	20240215	113500	94430870	5290	5290	5290	5290	0
474	20240215	113400	94430870	5290	5290	5290	5290	0
475	20240215	113300	94430870	5290	5290	5290	5290	0
476	20240215	113200	94430870	5290	5290	5290	5290	0
477	20240215	113100	94430870	5290	5290	5290	5290	0
478	20240215	113000	94430870	5290	5290	5290	5290	0
479	20240215	112900	94430870	5290	5290	5290	5290	1
480	20240215	112800	94425580	5300	5300	5300	5300	1
481	20240215	112700	94420280	5300	5300	5300	5300	0
482	20240215	112600	94420280	5300	5300	5300	5300	0
483	20240215	112500	94420280	5300	5300	5300	5300	0
484	20240215	112400	94420280	5300	5300	5300	5300	0
485	20240215	112300	94420280	5300	5300	5300	5300	0
486	20240215	112200	94420280	5300	5290	5300	5290	4
487	20240215	112100	94399100	5290	5290	5290	5290	40
488	20240215	112000	94187500	5300	5300	5300	5300	2
489	20240215	111900	94176900	5290	5290	5290	5290	0
490	20240215	111800	94176900	5290	5290	5290	5290	0
491	20240215	111700	94176900	5290	5290	5290	5290	0
492	20240215	111600	94176900	5290	5290	5290	5290	40
493	20240215	111500	93965300	5290	5290	5290	5290	12
494	20240215	111400	93901820	5290	5280	5290	5280	885
495	20240215	111300	89226140	5290	5290	5290	5290	300
496	20240215	111200	87639140	5290	5290	5290	5290	0
497	20240215	111100	87639140	5290	5290	5290	5290	311
498	20240215	111000	85993950	5290	5290	5290	5290	0
499	20240215	110900	85993950	5290	5290	5290	5290	0
500	20240215	110800	85993950	5290	5290	5290	5290	1
501	20240215	110700	85988660	5280	5280	5280	5280	0
502	20240215	110600	85988660	5280	5280	5280	5280	0
503	20240215	110500	85988660	5280	5280	5280	5280	0
504	20240215	110400	85988660	5280	5280	5280	5280	0
505	20240215	110300	85988660	5280	5280	5280	5280	127
506	20240215	110200	85318100	5280	5280	5280	5280	0
507	20240215	110100	85318100	5280	5280	5280	5280	547
508	20240215	110000	82429940	5280	5280	5280	5280	0
509	20240215	105900	82429940	5280	5280	5280	5280	0
510	20240215	105800	82429940	5280	5280	5280	5280	0
511	20240215	105700	82429940	5280	5280	5280	5280	0
512	20240215	105600	82429940	5280	5280	5280	5280	0
513	20240215	105500	82429940	5280	5280	5280	5280	0
514	20240215	105400	82429940	5280	5280	5280	5280	0
515	20240215	105300	82429940	5280	5280	5280	5280	110
516	20240215	105200	81849140	5280	5280	5280	5280	0
517	20240215	105100	81849140	5280	5280	5280	5280	0
518	20240215	105000	81849140	5280	5280	5280	5280	697
519	20240215	104900	78168980	5280	5280	5280	5280	0
520	20240215	104800	78168980	5280	5280	5280	5280	0
521	20240215	104700	78168980	5280	5280	5280	5280	0
522	20240215	104600	78168980	5280	5280	5280	5280	0
523	20240215	104500	78168980	5280	5280	5280	5280	0
524	20240215	104400	78168980	5280	5280	5280	5280	0
525	20240215	104300	78168980	5280	5280	5280	5280	1
526	20240215	104200	78163700	5300	5300	5300	5300	0
527	20240215	104100	78163700	5300	5300	5300	5300	0
528	20240215	104000	78163700	5300	5300	5300	5300	0
529	20240215	103900	78163700	5300	5300	5300	5300	0
530	20240215	103800	78163700	5300	5300	5300	5300	90
531	20240215	103700	77686700	5300	5300	5300	5300	0
532	20240215	103600	77686700	5300	5300	5300	5300	1
533	20240215	103500	77681400	5290	5290	5290	5290	200
534	20240215	103400	76623400	5290	5290	5290	5290	1500
535	20240215	103300	68688400	5300	5290	5300	5290	400
536	20240215	103200	66572390	5290	5280	5290	5280	1108
537	20240215	103100	60711330	5280	5280	5280	5280	0
538	20240215	103000	60711330	5280	5280	5280	5280	0
539	20240215	102900	60711330	5280	5280	5280	5280	0
540	20240215	102800	60711330	5280	5280	5280	5280	0
541	20240215	102700	60711330	5280	5280	5280	5280	0
542	20240215	102600	60711330	5280	5280	5280	5280	0
543	20240215	102500	60711330	5280	5280	5280	5280	0
544	20240215	102400	60711330	5280	5280	5280	5280	0
545	20240215	102300	60711330	5280	5280	5280	5280	0
546	20240215	102200	60711330	5280	5280	5280	5280	0
547	20240215	102100	60711330	5280	5280	5280	5280	0
548	20240215	102000	60711330	5280	5280	5280	5280	0
549	20240215	101900	60711330	5280	5280	5280	5280	0
550	20240215	101800	60711330	5280	5280	5280	5280	0
551	20240215	101700	60711330	5280	5280	5280	5280	0
552	20240215	101600	60711330	5280	5280	5280	5280	0
553	20240215	101500	60711330	5280	5280	5280	5280	0
554	20240215	101400	60711330	5280	5280	5280	5280	0
555	20240215	101300	60711330	5280	5270	5280	5270	4
556	20240215	101200	60690240	5270	5270	5270	5270	0
557	20240215	101100	60690240	5270	5270	5270	5270	0
558	20240215	101000	60690240	5270	5270	5270	5270	0
559	20240215	100900	60690240	5270	5270	5270	5270	0
560	20240215	100800	60690240	5270	5270	5270	5270	50
561	20240215	100700	60426740	5280	5280	5280	5280	0
562	20240215	100600	60426740	5280	5280	5280	5280	96
563	20240215	100500	59919860	5280	5280	5280	5280	0
564	20240215	100400	59919860	5280	5280	5280	5280	1
565	20240215	100300	59914580	5270	5270	5270	5270	0
566	20240215	100200	59914580	5270	5270	5270	5270	0
567	20240215	100100	59914580	5270	5280	5280	5270	411
568	20240215	100000	57745630	5280	5280	5280	5280	0
569	20240215	095900	57745630	5280	5280	5280	5280	0
570	20240215	095800	57745630	5280	5280	5280	5280	0
571	20240215	095700	57745630	5280	5280	5280	5280	0
572	20240215	095600	57745630	5280	5280	5280	5280	0
573	20240215	095500	57745630	5280	5280	5280	5280	0
574	20240215	095400	57745630	5280	5280	5280	5280	0
575	20240215	095300	57745630	5280	5280	5280	5280	29
576	20240215	095200	57592510	5280	5280	5280	5280	743
577	20240215	095100	53669470	5280	5280	5280	5280	0
578	20240215	095000	53669470	5280	5280	5280	5280	0
579	20240215	094900	53669470	5280	5280	5280	5280	0
580	20240215	094800	53669470	5280	5290	5290	5280	358
581	20240215	094700	51779130	5300	5290	5300	5290	20
582	20240215	094600	51673170	5290	5290	5290	5290	13
583	20240215	094500	51604400	5290	5290	5290	5290	4
584	20240215	094400	51583240	5290	5290	5290	5290	44
585	20240215	094300	51350480	5310	5310	5310	5310	0
586	20240215	094200	51350480	5310	5300	5310	5300	6
587	20240215	094100	51318630	5310	5310	5310	5310	1
588	20240215	094000	51313320	5270	5270	5270	5270	0
589	20240215	093900	51313320	5270	5310	5310	5260	29
590	20240215	093800	51160320	5310	5280	5310	5280	2275
591	20240215	093700	39096610	5280	5280	5280	5280	6
592	20240215	093600	39064930	5280	5280	5280	5280	0
593	20240215	093500	39064930	5280	5280	5280	5280	500
594	20240215	093400	36424930	5270	5270	5270	5270	63
595	20240215	093300	36092920	5260	5260	5260	5260	0
596	20240215	093200	36092920	5260	5260	5260	5260	100
597	20240215	093100	35566920	5250	5250	5250	5250	0
598	20240215	093000	35566920	5250	5250	5250	5250	0
599	20240215	092900	35566920	5250	5250	5250	5250	0
600	20240215	092800	35566920	5250	5250	5250	5250	0
601	20240215	092700	35566920	5250	5250	5270	5250	226
602	20240215	092600	34379660	5280	5280	5280	5280	0
603	20240215	092500	34379660	5280	5280	5280	5280	0
604	20240215	092400	34379660	5280	5280	5280	5280	21
605	20240215	092300	34268780	5280	5280	5280	5280	0
606	20240215	092200	34268780	5280	5250	5280	5240	1738
607	20240215	092100	25145970	5260	5270	5270	5260	2000
608	20240215	092000	14619300	5280	5280	5280	5280	0
609	20240215	091900	14619300	5280	5280	5280	5280	19
610	20240215	091800	14518980	5280	5300	5300	5280	11
611	20240215	091700	14460880	5270	5270	5270	5270	145
612	20240215	091600	13696730	5300	5300	5300	5300	0
613	20240215	091500	13696730	5300	5300	5300	5300	0
614	20240215	091400	13696730	5300	5300	5300	5300	2
615	20240215	091300	13686130	5270	5270	5270	5270	10
616	20240215	091200	13633430	5300	5300	5300	5300	0
617	20240215	091100	13633430	5300	5300	5300	5300	10
618	20240215	091000	13580430	5300	5300	5300	5300	0
619	20240215	090900	13580430	5300	5300	5300	5300	0
620	20240215	090800	13580430	5300	5300	5300	5300	5
621	20240215	090700	13553930	5300	5300	5300	5300	194
622	20240215	090600	12525730	5300	5300	5300	5300	200
623	20240215	090500	11465730	5300	5270	5300	5270	284
624	20240215	090400	9969020	5260	5260	5260	5260	0
625	20240215	090300	9969020	5260	5260	5260	5260	300
626	20240215	090200	8391020	5260	5260	5260	5260	0
627	20240215	090100	8391020	5260	5280	5280	5260	1237
628	20240215	090000	1863320	5300	5320	5320	5300	351