KissMeData/256940/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204800	104328900	5830	5830	5830	5830	400
3	20240215	204700	104328900	5830	5830	5830	5830	0
4	20240215	204600	104328900	5830	5830	5830	5830	0
5	20240215	204500	104328900	5830	5830	5830	5830	0
6	20240215	204400	104328900	5830	5830	5830	5830	0
7	20240215	204300	104328900	5830	5830	5830	5830	0
8	20240215	204200	104328900	5830	5830	5830	5830	0
9	20240215	204100	104328900	5830	5830	5830	5830	0
10	20240215	204000	104328900	5830	5830	5830	5830	0
11	20240215	203900	104328900	5830	5830	5830	5830	0
12	20240215	203800	104328900	5830	5830	5830	5830	0
13	20240215	203700	104328900	5830	5830	5830	5830	0
14	20240215	203600	104328900	5830	5830	5830	5830	0
15	20240215	203500	104328900	5830	5830	5830	5830	0
16	20240215	203400	104328900	5830	5830	5830	5830	0
17	20240215	203300	104328900	5830	5830	5830	5830	0
18	20240215	203200	104328900	5830	5830	5830	5830	0
19	20240215	203100	104328900	5830	5830	5830	5830	0
20	20240215	203000	104328900	5830	5830	5830	5830	0
21	20240215	202900	104328900	5830	5830	5830	5830	0
22	20240215	202800	104328900	5830	5830	5830	5830	0
23	20240215	202700	104328900	5830	5830	5830	5830	0
24	20240215	202600	104328900	5830	5830	5830	5830	0
25	20240215	202500	104328900	5830	5830	5830	5830	0
26	20240215	202400	104328900	5830	5830	5830	5830	0
27	20240215	202300	104328900	5830	5830	5830	5830	0
28	20240215	202200	104328900	5830	5830	5830	5830	0
29	20240215	202100	104328900	5830	5830	5830	5830	0
30	20240215	202000	104328900	5830	5830	5830	5830	0
31	20240215	201900	104328900	5830	5830	5830	5830	0
32	20240215	201800	104328900	5830	5830	5830	5830	400
33	20240215	201700	104328900	5830	5830	5830	5830	0
34	20240215	201600	104328900	5830	5830	5830	5830	0
35	20240215	201500	104328900	5830	5830	5830	5830	0
36	20240215	201400	104328900	5830	5830	5830	5830	0
37	20240215	201300	104328900	5830	5830	5830	5830	0
38	20240215	201200	104328900	5830	5830	5830	5830	0
39	20240215	201100	104328900	5830	5830	5830	5830	0
40	20240215	201000	104328900	5830	5830	5830	5830	0
41	20240215	200900	104328900	5830	5830	5830	5830	0
42	20240215	200800	104328900	5830	5830	5830	5830	0
43	20240215	200700	104328900	5830	5830	5830	5830	0
44	20240215	200600	104328900	5830	5830	5830	5830	0
45	20240215	200500	104328900	5830	5830	5830	5830	0
46	20240215	200400	104328900	5830	5830	5830	5830	0
47	20240215	200300	104328900	5830	5830	5830	5830	0
48	20240215	200200	104328900	5830	5830	5830	5830	0
49	20240215	200100	104328900	5830	5830	5830	5830	0
50	20240215	200000	104328900	5830	5830	5830	5830	0
51	20240215	195900	104328900	5830	5830	5830	5830	0
52	20240215	195800	104328900	5830	5830	5830	5830	0
53	20240215	195700	104328900	5830	5830	5830	5830	0
54	20240215	195600	104328900	5830	5830	5830	5830	0
55	20240215	195500	104328900	5830	5830	5830	5830	0
56	20240215	195400	104328900	5830	5830	5830	5830	0
57	20240215	195300	104328900	5830	5830	5830	5830	0
58	20240215	195200	104328900	5830	5830	5830	5830	0
59	20240215	195100	104328900	5830	5830	5830	5830	0
60	20240215	195000	104328900	5830	5830	5830	5830	0
61	20240215	194900	104328900	5830	5830	5830	5830	0
62	20240215	194800	104328900	5830	5830	5830	5830	400
63	20240215	194700	104328900	5830	5830	5830	5830	0
64	20240215	194600	104328900	5830	5830	5830	5830	0
65	20240215	194500	104328900	5830	5830	5830	5830	0
66	20240215	194400	104328900	5830	5830	5830	5830	0
67	20240215	194300	104328900	5830	5830	5830	5830	0
68	20240215	194200	104328900	5830	5830	5830	5830	0
69	20240215	194100	104328900	5830	5830	5830	5830	0
70	20240215	194000	104328900	5830	5830	5830	5830	0
71	20240215	193900	104328900	5830	5830	5830	5830	0
72	20240215	193800	104328900	5830	5830	5830	5830	0
73	20240215	193700	104328900	5830	5830	5830	5830	0
74	20240215	193600	104328900	5830	5830	5830	5830	0
75	20240215	193500	104328900	5830	5830	5830	5830	0
76	20240215	193400	104328900	5830	5830	5830	5830	0
77	20240215	193300	104328900	5830	5830	5830	5830	0
78	20240215	193200	104328900	5830	5830	5830	5830	0
79	20240215	193100	104328900	5830	5830	5830	5830	0
80	20240215	193000	104328900	5830	5830	5830	5830	0
81	20240215	192900	104328900	5830	5830	5830	5830	0
82	20240215	192800	104328900	5830	5830	5830	5830	0
83	20240215	192700	104328900	5830	5830	5830	5830	0
84	20240215	192600	104328900	5830	5830	5830	5830	0
85	20240215	192500	104328900	5830	5830	5830	5830	0
86	20240215	192400	104328900	5830	5830	5830	5830	0
87	20240215	192300	104328900	5830	5830	5830	5830	0
88	20240215	192200	104328900	5830	5830	5830	5830	0
89	20240215	192100	104328900	5830	5830	5830	5830	0
90	20240215	192000	104328900	5830	5830	5830	5830	0
91	20240215	191900	104328900	5830	5830	5830	5830	0
92	20240215	191800	104328900	5830	5830	5830	5830	400
93	20240215	191700	104328900	5830	5830	5830	5830	0
94	20240215	191600	104328900	5830	5830	5830	5830	0
95	20240215	191500	104328900	5830	5830	5830	5830	0
96	20240215	191400	104328900	5830	5830	5830	5830	0
97	20240215	191300	104328900	5830	5830	5830	5830	0
98	20240215	191200	104328900	5830	5830	5830	5830	0
99	20240215	191100	104328900	5830	5830	5830	5830	0
100	20240215	191000	104328900	5830	5830	5830	5830	0
101	20240215	190900	104328900	5830	5830	5830	5830	0
102	20240215	190800	104328900	5830	5830	5830	5830	0
103	20240215	190700	104328900	5830	5830	5830	5830	0
104	20240215	190600	104328900	5830	5830	5830	5830	0
105	20240215	190500	104328900	5830	5830	5830	5830	0
106	20240215	190400	104328900	5830	5830	5830	5830	0
107	20240215	190300	104328900	5830	5830	5830	5830	0
108	20240215	190200	104328900	5830	5830	5830	5830	0
109	20240215	190100	104328900	5830	5830	5830	5830	0
110	20240215	190000	104328900	5830	5830	5830	5830	0
111	20240215	185900	104328900	5830	5830	5830	5830	0
112	20240215	185800	104328900	5830	5830	5830	5830	0
113	20240215	185700	104328900	5830	5830	5830	5830	0
114	20240215	185600	104328900	5830	5830	5830	5830	0
115	20240215	185500	104328900	5830	5830	5830	5830	0
116	20240215	185400	104328900	5830	5830	5830	5830	0
117	20240215	185300	104328900	5830	5830	5830	5830	0
118	20240215	185200	104328900	5830	5830	5830	5830	0
119	20240215	185100	104328900	5830	5830	5830	5830	0
120	20240215	185000	104328900	5830	5830	5830	5830	0
121	20240215	184900	104328900	5830	5830	5830	5830	0
122	20240215	184800	104328900	5830	5830	5830	5830	400
123	20240215	184700	104328900	5830	5830	5830	5830	0
124	20240215	184600	104328900	5830	5830	5830	5830	0
125	20240215	184500	104328900	5830	5830	5830	5830	0
126	20240215	184400	104328900	5830	5830	5830	5830	0
127	20240215	184300	104328900	5830	5830	5830	5830	0
128	20240215	184200	104328900	5830	5830	5830	5830	0
129	20240215	184100	104328900	5830	5830	5830	5830	0
130	20240215	184000	104328900	5830	5830	5830	5830	0
131	20240215	183900	104328900	5830	5830	5830	5830	0
132	20240215	183800	104328900	5830	5830	5830	5830	0
133	20240215	183700	104328900	5830	5830	5830	5830	0
134	20240215	183600	104328900	5830	5830	5830	5830	0
135	20240215	183500	104328900	5830	5830	5830	5830	0
136	20240215	183400	104328900	5830	5830	5830	5830	0
137	20240215	183300	104328900	5830	5830	5830	5830	0
138	20240215	183200	104328900	5830	5830	5830	5830	0
139	20240215	183100	104328900	5830	5830	5830	5830	0
140	20240215	183000	104328900	5830	5830	5830	5830	0
141	20240215	182900	104328900	5830	5830	5830	5830	0
142	20240215	182800	104328900	5830	5830	5830	5830	0
143	20240215	182700	104328900	5830	5830	5830	5830	0
144	20240215	182600	104328900	5830	5830	5830	5830	0
145	20240215	182500	104328900	5830	5830	5830	5830	0
146	20240215	182400	104328900	5830	5830	5830	5830	0
147	20240215	182300	104328900	5830	5830	5830	5830	0
148	20240215	182200	104328900	5830	5830	5830	5830	0
149	20240215	182100	104328900	5830	5830	5830	5830	0
150	20240215	182000	104328900	5830	5830	5830	5830	0
151	20240215	181900	104328900	5830	5830	5830	5830	0
152	20240215	181800	104328900	5830	5830	5830	5830	400
153	20240215	181700	104328900	5830	5830	5830	5830	0
154	20240215	181600	104328900	5830	5830	5830	5830	0
155	20240215	181500	104328900	5830	5830	5830	5830	0
156	20240215	181400	104328900	5830	5830	5830	5830	0
157	20240215	181300	104328900	5830	5830	5830	5830	0
158	20240215	181200	104328900	5830	5830	5830	5830	0
159	20240215	181100	104328900	5830	5830	5830	5830	0
160	20240215	181000	104328900	5830	5830	5830	5830	0
161	20240215	180900	104328900	5830	5830	5830	5830	0
162	20240215	180800	104328900	5830	5830	5830	5830	0
163	20240215	180700	104328900	5830	5830	5830	5830	0
164	20240215	180600	104328900	5830	5830	5830	5830	0
165	20240215	180500	104328900	5830	5830	5830	5830	0
166	20240215	180400	104328900	5830	5830	5830	5830	0
167	20240215	180300	104328900	5830	5830	5830	5830	0
168	20240215	180200	104328900	5830	5830	5830	5830	0
169	20240215	180100	104328900	5830	5830	5830	5830	0
170	20240215	180000	104328900	5830	5830	5830	5830	0
171	20240215	175900	104328900	5830	5830	5830	5830	0
172	20240215	175800	104328900	5830	5830	5830	5830	0
173	20240215	175700	104328900	5830	5830	5830	5830	0
174	20240215	175600	104328900	5830	5830	5830	5830	0
175	20240215	175500	104328900	5830	5830	5830	5830	0
176	20240215	175400	104328900	5830	5830	5830	5830	0
177	20240215	175300	104328900	5830	5830	5830	5830	0
178	20240215	175200	104328900	5830	5830	5830	5830	0
179	20240215	175100	104328900	5830	5830	5830	5830	0
180	20240215	175000	104328900	5830	5830	5830	5830	0
181	20240215	174900	104328900	5830	5830	5830	5830	0
182	20240215	174800	104328900	5830	5830	5830	5830	400
183	20240215	174700	104328900	5830	5830	5830	5830	0
184	20240215	174600	104328900	5830	5830	5830	5830	0
185	20240215	174500	104328900	5830	5830	5830	5830	0
186	20240215	174400	104328900	5830	5830	5830	5830	0
187	20240215	174300	104328900	5830	5830	5830	5830	0
188	20240215	174200	104328900	5830	5830	5830	5830	0
189	20240215	174100	104328900	5830	5830	5830	5830	0
190	20240215	174000	104328900	5830	5830	5830	5830	0
191	20240215	173900	104328900	5830	5830	5830	5830	0
192	20240215	173800	104328900	5830	5830	5830	5830	0
193	20240215	173700	104328900	5830	5830	5830	5830	0
194	20240215	173600	104328900	5830	5830	5830	5830	0
195	20240215	173500	104328900	5830	5830	5830	5830	0
196	20240215	173400	104328900	5830	5830	5830	5830	0
197	20240215	173300	104328900	5830	5830	5830	5830	0
198	20240215	173200	104328900	5830	5830	5830	5830	0
199	20240215	173100	104328900	5830	5830	5830	5830	0
200	20240215	173000	104328900	5830	5830	5830	5830	0
201	20240215	172900	104328900	5830	5830	5830	5830	0
202	20240215	172800	104328900	5830	5830	5830	5830	0
203	20240215	172700	104328900	5830	5830	5830	5830	0
204	20240215	172600	104328900	5830	5830	5830	5830	0
205	20240215	172500	104328900	5830	5830	5830	5830	0
206	20240215	172400	104328900	5830	5830	5830	5830	0
207	20240215	172300	104328900	5830	5830	5830	5830	0
208	20240215	172200	104328900	5830	5830	5830	5830	0
209	20240215	172100	104328900	5830	5830	5830	5830	0
210	20240215	172000	104328900	5830	5830	5830	5830	0
211	20240215	171900	104328900	5830	5830	5830	5830	0
212	20240215	171800	104328900	5830	5830	5830	5830	400
213	20240215	171700	104328900	5830	5830	5830	5830	0
214	20240215	171600	104328900	5830	5830	5830	5830	0
215	20240215	171500	104328900	5830	5830	5830	5830	0
216	20240215	171400	104328900	5830	5830	5830	5830	0
217	20240215	171300	104328900	5830	5830	5830	5830	0
218	20240215	171200	104328900	5830	5830	5830	5830	0
219	20240215	171100	104328900	5830	5830	5830	5830	0
220	20240215	171000	104328900	5830	5830	5830	5830	0
221	20240215	170900	104328900	5830	5830	5830	5830	0
222	20240215	170800	104328900	5830	5830	5830	5830	0
223	20240215	170700	104328900	5830	5830	5830	5830	0
224	20240215	170600	104328900	5830	5830	5830	5830	0
225	20240215	170500	104328900	5830	5830	5830	5830	0
226	20240215	170400	104328900	5830	5830	5830	5830	0
227	20240215	170300	104328900	5830	5830	5830	5830	0
228	20240215	170200	104328900	5830	5830	5830	5830	0
229	20240215	170100	104328900	5830	5830	5830	5830	0
230	20240215	170000	104328900	5830	5830	5830	5830	0
231	20240215	165900	104328900	5830	5830	5830	5830	0
232	20240215	165800	104328900	5830	5830	5830	5830	0
233	20240215	165700	104328900	5830	5830	5830	5830	0
234	20240215	165600	104328900	5830	5830	5830	5830	0
235	20240215	165500	104328900	5830	5830	5830	5830	0
236	20240215	165400	104328900	5830	5830	5830	5830	0
237	20240215	165300	104328900	5830	5830	5830	5830	0
238	20240215	165200	104328900	5830	5830	5830	5830	0
239	20240215	165100	104328900	5830	5830	5830	5830	0
240	20240215	165000	104328900	5830	5830	5830	5830	0
241	20240215	164900	104328900	5830	5830	5830	5830	0
242	20240215	164800	104328900	5830	5830	5830	5830	400
243	20240215	164700	104328900	5830	5830	5830	5830	0
244	20240215	164600	104328900	5830	5830	5830	5830	0
245	20240215	164500	104328900	5830	5830	5830	5830	0
246	20240215	164400	104328900	5830	5830	5830	5830	0
247	20240215	164300	104328900	5830	5830	5830	5830	0
248	20240215	164200	104328900	5830	5830	5830	5830	0
249	20240215	164100	104328900	5830	5830	5830	5830	0
250	20240215	164000	104328900	5830	5830	5830	5830	0
251	20240215	163900	104328900	5830	5830	5830	5830	0
252	20240215	163800	104328900	5830	5830	5830	5830	0
253	20240215	163700	104328900	5830	5830	5830	5830	0
254	20240215	163600	104328900	5830	5830	5830	5830	0
255	20240215	163500	104328900	5830	5830	5830	5830	0
256	20240215	163400	104328900	5830	5830	5830	5830	0
257	20240215	163300	104328900	5830	5830	5830	5830	0
258	20240215	163200	104328900	5830	5830	5830	5830	0
259	20240215	163100	104328900	5830	5830	5830	5830	0
260	20240215	163000	104328900	5830	5830	5830	5830	0
261	20240215	162900	104328900	5830	5830	5830	5830	0
262	20240215	162800	104328900	5830	5830	5830	5830	0
263	20240215	162700	104328900	5830	5830	5830	5830	0
264	20240215	162600	104328900	5830	5830	5830	5830	0
265	20240215	162500	104328900	5830	5830	5830	5830	0
266	20240215	162400	104328900	5830	5830	5830	5830	0
267	20240215	162300	104328900	5830	5830	5830	5830	0
268	20240215	162200	104328900	5830	5830	5830	5830	0
269	20240215	162100	104328900	5830	5830	5830	5830	0
270	20240215	162000	104328900	5830	5830	5830	5830	0
271	20240215	161900	104328900	5830	5830	5830	5830	0
272	20240215	161800	104328900	5830	5830	5830	5830	400
273	20240215	161700	104328900	5830	5830	5830	5830	0
274	20240215	161600	104328900	5830	5830	5830	5830	0
275	20240215	161500	104328900	5830	5830	5830	5830	0
276	20240215	161400	104328900	5830	5830	5830	5830	0
277	20240215	161300	104328900	5830	5830	5830	5830	0
278	20240215	161200	104328900	5830	5830	5830	5830	0
279	20240215	161100	104328900	5830	5830	5830	5830	0
280	20240215	161000	104328900	5830	5830	5830	5830	0
281	20240215	160900	104328900	5830	5830	5830	5830	0
282	20240215	160800	104328900	5830	5830	5830	5830	0
283	20240215	160700	104328900	5830	5830	5830	5830	0
284	20240215	160600	104328900	5830	5830	5830	5830	0
285	20240215	160500	104328900	5830	5830	5830	5830	0
286	20240215	160400	104328900	5830	5830	5830	5830	0
287	20240215	160300	104328900	5830	5830	5830	5830	0
288	20240215	160200	104328900	5830	5830	5830	5830	0
289	20240215	160100	104328900	5830	5830	5830	5830	0
290	20240215	160000	104328900	5830	5830	5830	5830	0
291	20240215	155900	104328900	5830	5830	5830	5830	0
292	20240215	155800	104328900	5830	5830	5830	5830	0
293	20240215	155700	104328900	5830	5830	5830	5830	0
294	20240215	155600	104328900	5830	5830	5830	5830	0
295	20240215	155500	104328900	5830	5830	5830	5830	0
296	20240215	155400	104328900	5830	5830	5830	5830	0
297	20240215	155300	104328900	5830	5830	5830	5830	0
298	20240215	155200	104328900	5830	5830	5830	5830	0
299	20240215	155100	104328900	5830	5830	5830	5830	0
300	20240215	155000	104328900	5830	5830	5830	5830	0
301	20240215	154900	104328900	5830	5830	5830	5830	0
302	20240215	154800	104328900	5830	5830	5830	5830	400
303	20240215	154700	104328900	5830	5830	5830	5830	0
304	20240215	154600	104328900	5830	5830	5830	5830	0
305	20240215	154500	104328900	5830	5830	5830	5830	0
306	20240215	154400	104328900	5830	5830	5830	5830	0
307	20240215	154300	104328900	5830	5830	5830	5830	0
308	20240215	154200	104328900	5830	5830	5830	5830	0
309	20240215	154100	104328900	5830	5830	5830	5830	0
310	20240215	154000	104328900	5830	5830	5830	5830	0
311	20240215	153900	104328900	5830	5830	5830	5830	0
312	20240215	153800	104328900	5830	5830	5830	5830	0
313	20240215	153700	104328900	5830	5830	5830	5830	0
314	20240215	153600	104328900	5830	5830	5830	5830	0
315	20240215	153500	104328900	5830	5830	5830	5830	0
316	20240215	153400	104328900	5830	5830	5830	5830	0
317	20240215	153300	104328900	5830	5830	5830	5830	0
318	20240215	153200	104328900	5830	5830	5830	5830	0
319	20240215	153100	104328900	5830	5830	5830	5830	0
320	20240215	153000	104328900	5830	5830	5830	5830	400
321	20240215	152900	101996900	5850	5850	5850	5850	0
322	20240215	152800	101996900	5850	5850	5850	5850	0
323	20240215	152700	101996900	5850	5850	5850	5850	0
324	20240215	152600	101996900	5850	5850	5850	5850	0
325	20240215	152500	101996900	5850	5850	5850	5850	0
326	20240215	152400	101996900	5850	5850	5850	5850	0
327	20240215	152300	101996900	5850	5850	5850	5850	0
328	20240215	152200	101996900	5850	5850	5850	5850	0
329	20240215	152100	101996900	5850	5850	5850	5850	0
330	20240215	152000	101996900	5850	5850	5850	5850	0
331	20240215	151900	101996900	5850	5840	5850	5840	6
332	20240215	151800	101961820	5840	5840	5840	5830	4
333	20240215	151700	101938470	5820	5840	5840	5800	1301
334	20240215	151600	94379820	5850	5850	5850	5850	1
335	20240215	151500	94373970	5860	5860	5860	5860	0
336	20240215	151400	94373970	5860	5840	5860	5840	11
337	20240215	151300	94309630	5840	5840	5840	5840	2
338	20240215	151200	94297950	5840	5850	5850	5840	4
339	20240215	151100	94274570	5850	5840	5850	5840	12
340	20240215	151000	94204480	5850	5850	5850	5850	0
341	20240215	150900	94204480	5850	5850	5850	5850	2
342	20240215	150800	94192780	5850	5850	5850	5850	8
343	20240215	150700	94145980	5850	5850	5850	5850	0
344	20240215	150600	94145980	5850	5850	5850	5850	1
345	20240215	150500	94140130	5840	5840	5840	5840	1
346	20240215	150400	94134290	5860	5860	5860	5860	0
347	20240215	150300	94134290	5860	5860	5860	5860	1
348	20240215	150200	94128430	5800	5820	5820	5800	1000
349	20240215	150100	88326490	5850	5840	5850	5840	400
350	20240215	150000	85986600	5850	5850	5850	5850	0
351	20240215	145900	85986600	5850	5810	5850	5810	128
352	20240215	145800	85242880	5810	5840	5840	5810	64
353	20240215	145700	84869550	5850	5850	5850	5850	0
354	20240215	145600	84869550	5850	5850	5850	5850	1
355	20240215	145500	84863700	5840	5850	5850	5840	2
356	20240215	145400	84852010	5810	5810	5810	5810	70
357	20240215	145300	84445310	5850	5850	5850	5850	1
358	20240215	145200	84439460	5820	5820	5820	5820	0
359	20240215	145100	84439460	5820	5820	5820	5820	0
360	20240215	145000	84439460	5820	5820	5820	5820	1
361	20240215	144900	84433640	5820	5820	5820	5820	0
362	20240215	144800	84433640	5820	5820	5820	5820	1
363	20240215	144700	84427820	5850	5850	5850	5850	1
364	20240215	144600	84421970	5830	5830	5830	5830	2
365	20240215	144500	84410310	5810	5810	5810	5810	0
366	20240215	144400	84410310	5810	5810	5810	5810	0
367	20240215	144300	84410310	5810	5810	5810	5810	660
368	20240215	144200	80575710	5810	5820	5820	5810	158
369	20240215	144100	79657690	5850	5850	5850	5850	0
370	20240215	144000	79657690	5850	5850	5850	5850	0
371	20240215	143900	79657690	5850	5850	5850	5850	1
372	20240215	143800	79651840	5840	5840	5850	5840	268
373	20240215	143700	78085110	5840	5840	5840	5840	1
374	20240215	143600	78079270	5850	5840	5850	5840	35
375	20240215	143500	77874860	5810	5810	5810	5810	0
376	20240215	143400	77874860	5810	5810	5810	5810	0
377	20240215	143300	77874860	5810	5810	5810	5810	0
378	20240215	143200	77874860	5810	5810	5810	5810	0
379	20240215	143100	77874860	5810	5810	5810	5810	0
380	20240215	143000	77874860	5810	5810	5810	5810	0
381	20240215	142900	77874860	5810	5840	5840	5810	532
382	20240215	142800	74779630	5840	5840	5840	5840	0
383	20240215	142700	74779630	5840	5840	5840	5840	0
384	20240215	142600	74779630	5840	5840	5840	5840	0
385	20240215	142500	74779630	5840	5840	5840	5840	1
386	20240215	142400	74773790	5840	5840	5840	5840	0
387	20240215	142300	74773790	5840	5840	5840	5840	0
388	20240215	142200	74773790	5840	5840	5840	5840	0
389	20240215	142100	74773790	5840	5840	5840	5840	0
390	20240215	142000	74773790	5840	5840	5840	5840	0
391	20240215	141900	74773790	5840	5840	5840	5840	0
392	20240215	141800	74773790	5840	5840	5840	5840	0
393	20240215	141700	74773790	5840	5840	5840	5840	0
394	20240215	141600	74773790	5840	5840	5840	5840	171
395	20240215	141500	73775150	5830	5830	5830	5830	0
396	20240215	141400	73775150	5830	5830	5830	5830	0
397	20240215	141300	73775150	5830	5830	5830	5830	0
398	20240215	141200	73775150	5830	5830	5830	5830	0
399	20240215	141100	73775150	5830	5830	5830	5830	0
400	20240215	141000	73775150	5830	5830	5830	5830	0
401	20240215	140900	73775150	5830	5830	5830	5830	0
402	20240215	140800	73775150	5830	5830	5830	5830	0
403	20240215	140700	73775150	5830	5830	5830	5830	1
404	20240215	140600	73769320	5840	5840	5840	5840	1
405	20240215	140500	73763480	5840	5840	5840	5840	1
406	20240215	140400	73757640	5830	5840	5840	5830	2
407	20240215	140300	73745970	5810	5810	5810	5810	0
408	20240215	140200	73745970	5810	5860	5860	5800	1470
409	20240215	140100	65201470	5880	5880	5880	5880	0
410	20240215	140000	65201470	5880	5880	5880	5880	0
411	20240215	135900	65201470	5880	5880	5880	5880	0
412	20240215	135800	65201470	5880	5880	5880	5880	0
413	20240215	135700	65201470	5880	5880	5880	5880	0
414	20240215	135600	65201470	5880	5880	5880	5880	0
415	20240215	135500	65201470	5880	5880	5880	5880	0
416	20240215	135400	65201470	5880	5880	5880	5880	0
417	20240215	135300	65201470	5880	5880	5880	5880	0
418	20240215	135200	65201470	5880	5880	5880	5880	0
419	20240215	135100	65201470	5880	5880	5880	5880	0
420	20240215	135000	65201470	5880	5880	5880	5880	0
421	20240215	134900	65201470	5880	5880	5880	5880	0
422	20240215	134800	65201470	5880	5880	5880	5880	0
423	20240215	134700	65201470	5880	5880	5880	5880	0
424	20240215	134600	65201470	5880	5880	5880	5880	0
425	20240215	134500	65201470	5880	5880	5880	5880	0
426	20240215	134400	65201470	5880	5880	5880	5880	0
427	20240215	134300	65201470	5880	5880	5880	5880	0
428	20240215	134200	65201470	5880	5880	5880	5880	0
429	20240215	134100	65201470	5880	5880	5880	5880	0
430	20240215	134000	65201470	5880	5880	5880	5880	0
431	20240215	133900	65201470	5880	5880	5880	5880	9
432	20240215	133800	65148550	5890	5890	5890	5890	0
433	20240215	133700	65148550	5890	5890	5890	5890	0
434	20240215	133600	65148550	5890	5890	5890	5890	0
435	20240215	133500	65148550	5890	5890	5890	5890	0
436	20240215	133400	65148550	5890	5890	5890	5890	0
437	20240215	133300	65148550	5890	5890	5890	5890	0
438	20240215	133200	65148550	5890	5890	5890	5890	0
439	20240215	133100	65148550	5890	5890	5890	5890	0
440	20240215	133000	65148550	5890	5890	5890	5890	0
441	20240215	132900	65148550	5890	5890	5890	5890	0
442	20240215	132800	65148550	5890	5890	5890	5890	0
443	20240215	132700	65148550	5890	5890	5890	5890	1
444	20240215	132600	65142660	5850	5850	5850	5850	0
445	20240215	132500	65142660	5850	5850	5850	5850	0
446	20240215	132400	65142660	5850	5850	5850	5850	0
447	20240215	132300	65142660	5850	5850	5850	5850	0
448	20240215	132200	65142660	5850	5850	5850	5850	0
449	20240215	132100	65142660	5850	5850	5850	5850	3
450	20240215	132000	65125110	5850	5850	5850	5850	0
451	20240215	131900	65125110	5850	5850	5850	5850	2
452	20240215	131800	65113410	5850	5850	5850	5850	0
453	20240215	131700	65113410	5850	5890	5890	5850	82
454	20240215	131600	64633630	5890	5890	5890	5890	0
455	20240215	131500	64633630	5890	5890	5890	5890	0
456	20240215	131400	64633630	5890	5890	5890	5890	0
457	20240215	131300	64633630	5890	5850	5890	5850	11
458	20240215	131200	64569240	5880	5880	5880	5880	0
459	20240215	131100	64569240	5880	5880	5880	5880	0
460	20240215	131000	64569240	5880	5880	5880	5880	4
461	20240215	130900	64545720	5880	5880	5880	5880	0
462	20240215	130800	64545720	5880	5880	5880	5880	0
463	20240215	130700	64545720	5880	5880	5880	5880	0
464	20240215	130600	64545720	5880	5880	5880	5880	1
465	20240215	130500	64539840	5890	5890	5890	5890	0
466	20240215	130400	64539840	5890	5890	5890	5890	0
467	20240215	130300	64539840	5890	5890	5890	5890	0
468	20240215	130200	64539840	5890	5890	5890	5890	0
469	20240215	130100	64539840	5890	5890	5890	5890	0
470	20240215	130000	64539840	5890	5890	5890	5890	0
471	20240215	125900	64539840	5890	5890	5890	5890	0
472	20240215	125800	64539840	5890	5890	5890	5890	0
473	20240215	125700	64539840	5890	5890	5890	5890	0
474	20240215	125600	64539840	5890	5890	5890	5890	0
475	20240215	125500	64539840	5890	5890	5890	5890	0
476	20240215	125400	64539840	5890	5890	5890	5890	0
477	20240215	125300	64539840	5890	5890	5890	5890	0
478	20240215	125200	64539840	5890	5890	5890	5890	0
479	20240215	125100	64539840	5890	5890	5890	5890	0
480	20240215	125000	64539840	5890	5890	5890	5890	0
481	20240215	124900	64539840	5890	5890	5890	5890	0
482	20240215	124800	64539840	5890	5890	5890	5890	0
483	20240215	124700	64539840	5890	5890	5890	5890	0
484	20240215	124600	64539840	5890	5890	5890	5890	0
485	20240215	124500	64539840	5890	5890	5890	5890	0
486	20240215	124400	64539840	5890	5890	5890	5890	0
487	20240215	124300	64539840	5890	5880	5890	5880	400
488	20240215	124200	62184110	5880	5880	5880	5880	0
489	20240215	124100	62184110	5880	5880	5880	5880	0
490	20240215	124000	62184110	5880	5880	5880	5880	0
491	20240215	123900	62184110	5880	5880	5880	5880	0
492	20240215	123800	62184110	5880	5880	5880	5880	1
493	20240215	123700	62178230	5870	5870	5870	5870	0
494	20240215	123600	62178230	5870	5870	5870	5870	0
495	20240215	123500	62178230	5870	5870	5870	5870	0
496	20240215	123400	62178230	5870	5870	5870	5870	300
497	20240215	123300	60417230	5880	5880	5880	5880	100
498	20240215	123200	59829230	5880	5880	5880	5880	0
499	20240215	123100	59829230	5880	5880	5880	5880	0
500	20240215	123000	59829230	5880	5880	5880	5880	0
501	20240215	122900	59829230	5880	5880	5880	5880	0
502	20240215	122800	59829230	5880	5880	5880	5880	4
503	20240215	122700	59805710	5880	5880	5880	5880	4
504	20240215	122600	59782190	5880	5880	5880	5880	0
505	20240215	122500	59782190	5880	5880	5880	5880	0
506	20240215	122400	59782190	5880	5880	5880	5880	0
507	20240215	122300	59782190	5880	5880	5880	5880	0
508	20240215	122200	59782190	5880	5880	5880	5880	0
509	20240215	122100	59782190	5880	5880	5880	5880	0
510	20240215	122000	59782190	5880	5880	5880	5880	0
511	20240215	121900	59782190	5880	5880	5880	5880	0
512	20240215	121800	59782190	5880	5880	5880	5880	0
513	20240215	121700	59782190	5880	5880	5880	5880	0
514	20240215	121600	59782190	5880	5880	5880	5880	0
515	20240215	121500	59782190	5880	5880	5880	5880	0
516	20240215	121400	59782190	5880	5880	5880	5880	0
517	20240215	121300	59782190	5880	5880	5880	5880	0
518	20240215	121200	59782190	5880	5880	5880	5880	0
519	20240215	121100	59782190	5880	5880	5880	5880	1
520	20240215	121000	59776310	5850	5850	5850	5850	1
521	20240215	120900	59770460	5850	5850	5850	5850	29
522	20240215	120800	59600810	5800	5870	5870	5800	2000
523	20240215	120700	47944700	5890	5890	5890	5890	0
524	20240215	120600	47944700	5890	5890	5890	5890	0
525	20240215	120500	47944700	5890	5890	5890	5890	0
526	20240215	120400	47944700	5890	5890	5890	5890	0
527	20240215	120300	47944700	5890	5890	5890	5890	0
528	20240215	120200	47944700	5890	5890	5890	5890	0
529	20240215	120100	47944700	5890	5890	5890	5890	0
530	20240215	120000	47944700	5890	5890	5890	5890	0
531	20240215	115900	47944700	5890	5890	5890	5890	0
532	20240215	115800	47944700	5890	5890	5890	5890	0
533	20240215	115700	47944700	5890	5890	5890	5890	0
534	20240215	115600	47944700	5890	5890	5890	5890	257
535	20240215	115500	46430970	5870	5870	5870	5870	0
536	20240215	115400	46430970	5870	5870	5870	5870	43
537	20240215	115300	46178560	5870	5870	5870	5870	1
538	20240215	115200	46172690	5870	5870	5870	5870	0
539	20240215	115100	46172690	5870	5870	5870	5870	0
540	20240215	115000	46172690	5870	5870	5870	5870	0
541	20240215	114900	46172690	5870	5870	5870	5870	1
542	20240215	114800	46166820	5860	5860	5860	5860	0
543	20240215	114700	46166820	5860	5860	5860	5860	76
544	20240215	114600	45721460	5860	5860	5860	5860	25
545	20240215	114500	45574960	5860	5860	5860	5860	141
546	20240215	114400	44748700	5870	5870	5870	5870	0
547	20240215	114300	44748700	5870	5870	5870	5870	0
548	20240215	114200	44748700	5870	5870	5870	5870	0
549	20240215	114100	44748700	5870	5870	5870	5870	21
550	20240215	114000	44625430	5860	5860	5860	5860	761
551	20240215	113900	40165970	5870	5870	5870	5870	0
552	20240215	113800	40165970	5870	5870	5870	5870	9
553	20240215	113700	40113140	5890	5890	5890	5890	0
554	20240215	113600	40113140	5890	5890	5890	5890	0
555	20240215	113500	40113140	5890	5890	5890	5890	0
556	20240215	113400	40113140	5890	5890	5890	5890	0
557	20240215	113300	40113140	5890	5890	5890	5890	0
558	20240215	113200	40113140	5890	5890	5890	5890	1
559	20240215	113100	40107250	5890	5890	5890	5890	0
560	20240215	113000	40107250	5890	5890	5890	5890	0
561	20240215	112900	40107250	5890	5890	5890	5890	0
562	20240215	112800	40107250	5890	5890	5890	5890	0
563	20240215	112700	40107250	5890	5890	5890	5890	0
564	20240215	112600	40107250	5890	5890	5890	5890	0
565	20240215	112500	40107250	5890	5890	5890	5890	0
566	20240215	112400	40107250	5890	5890	5890	5890	0
567	20240215	112300	40107250	5890	5890	5890	5890	0
568	20240215	112200	40107250	5890	5890	5890	5890	0
569	20240215	112100	40107250	5890	5890	5890	5890	5
570	20240215	112000	40077800	5900	5900	5900	5900	0
571	20240215	111900	40077800	5900	5900	5900	5900	0
572	20240215	111800	40077800	5900	5900	5900	5900	0
573	20240215	111700	40077800	5900	5900	5900	5900	0
574	20240215	111600	40077800	5900	5900	5900	5900	0
575	20240215	111500	40077800	5900	5900	5900	5900	0
576	20240215	111400	40077800	5900	5900	5900	5900	0
577	20240215	111300	40077800	5900	5900	5900	5900	0
578	20240215	111200	40077800	5900	5900	5900	5900	0
579	20240215	111100	40077800	5900	5900	5900	5900	1
580	20240215	111000	40071900	5870	5880	5880	5870	153
581	20240215	110900	39172430	5900	5900	5900	5900	0
582	20240215	110800	39172430	5900	5900	5900	5900	0
583	20240215	110700	39172430	5900	5900	5900	5900	0
584	20240215	110600	39172430	5900	5900	5900	5900	0
585	20240215	110500	39172430	5900	5900	5900	5900	0
586	20240215	110400	39172430	5900	5900	5900	5900	0
587	20240215	110300	39172430	5900	5900	5900	5900	0
588	20240215	110200	39172430	5900	5900	5900	5900	0
589	20240215	110100	39172430	5900	5900	5900	5900	0
590	20240215	110000	39172430	5900	5900	5900	5900	0
591	20240215	105900	39172430	5900	5900	5900	5900	0
592	20240215	105800	39172430	5900	5900	5900	5900	0
593	20240215	105700	39172430	5900	5900	5900	5900	0
594	20240215	105600	39172430	5900	5900	5900	5900	0
595	20240215	105500	39172430	5900	5900	5900	5900	0
596	20240215	105400	39172430	5900	5900	5900	5900	0
597	20240215	105300	39172430	5900	5900	5900	5900	0
598	20240215	105200	39172430	5900	5900	5900	5900	0
599	20240215	105100	39172430	5900	5900	5900	5900	1
600	20240215	105000	39166530	5890	5890	5890	5890	0
601	20240215	104900	39166530	5890	5890	5890	5890	0
602	20240215	104800	39166530	5890	5890	5890	5890	2
603	20240215	104700	39154750	5890	5890	5890	5890	25
604	20240215	104600	39007500	5890	5890	5890	5890	10
605	20240215	104500	38948600	5910	5910	5910	5910	1
606	20240215	104400	38942690	5900	5900	5900	5900	0
607	20240215	104300	38942690	5900	5900	5900	5900	0
608	20240215	104200	38942690	5900	5900	5900	5900	0
609	20240215	104100	38942690	5900	5900	5900	5900	3
610	20240215	104000	38924990	5910	5910	5910	5910	0
611	20240215	103900	38924990	5910	5910	5910	5910	0
612	20240215	103800	38924990	5910	5910	5910	5910	0
613	20240215	103700	38924990	5910	5910	5910	5910	0
614	20240215	103600	38924990	5910	5910	5910	5910	5
615	20240215	103500	38895440	5910	5910	5910	5910	0
616	20240215	103400	38895440	5910	5910	5910	5910	0
617	20240215	103300	38895440	5910	5910	5910	5910	0
618	20240215	103200	38895440	5910	5910	5910	5910	0
619	20240215	103100	38895440	5910	5910	5910	5910	0
620	20240215	103000	38895440	5910	5910	5910	5910	1
621	20240215	102900	38889530	5910	5910	5910	5910	0
622	20240215	102800	38889530	5910	5900	5910	5900	50
623	20240215	102700	38594080	5910	5910	5910	5910	0
624	20240215	102600	38594080	5910	5910	5910	5910	0
625	20240215	102500	38594080	5910	5910	5910	5910	0
626	20240215	102400	38594080	5910	5910	5910	5910	1
627	20240215	102300	38588170	5870	5870	5870	5870	0
628	20240215	102200	38588170	5870	5870	5870	5870	0
629	20240215	102100	38588170	5870	5870	5870	5870	0
630	20240215	102000	38588170	5870	5870	5870	5870	33
631	20240215	101900	38394460	5870	5870	5870	5870	0
632	20240215	101800	38394460	5870	5870	5870	5870	0
633	20240215	101700	38394460	5870	5870	5870	5870	0
634	20240215	101600	38394460	5870	5870	5870	5870	0
635	20240215	101500	38394460	5870	5870	5870	5870	20
636	20240215	101400	38277060	5870	5870	5870	5870	0
637	20240215	101300	38277060	5870	5870	5870	5870	390
638	20240215	101200	35987760	5880	5880	5880	5880	218
639	20240215	101100	34705920	5880	5880	5880	5880	0
640	20240215	101000	34705920	5880	5880	5880	5880	0
641	20240215	100900	34705920	5880	5890	5890	5880	98
642	20240215	100800	34129670	5890	5890	5890	5890	0
643	20240215	100700	34129670	5890	5890	5890	5890	0
644	20240215	100600	34129670	5890	5890	5890	5890	329
645	20240215	100500	32191860	5910	5910	5910	5910	0
646	20240215	100400	32191860	5910	5910	5910	5910	562
647	20240215	100300	28870440	5910	5900	5910	5900	59
648	20240215	100200	28522250	5910	5910	5910	5910	1
649	20240215	100100	28516340	5900	5900	5900	5900	10
650	20240215	100000	28457340	5880	5880	5880	5880	0
651	20240215	095900	28457340	5880	5880	5880	5880	0
652	20240215	095800	28457340	5880	5880	5880	5880	0
653	20240215	095700	28457340	5880	5880	5880	5880	0
654	20240215	095600	28457340	5880	5880	5880	5880	0
655	20240215	095500	28457340	5880	5880	5880	5880	0
656	20240215	095400	28457340	5880	5880	5880	5880	53
657	20240215	095300	28145700	5880	5880	5880	5880	417
658	20240215	095200	25693740	5880	5880	5880	5880	88
659	20240215	095100	25176300	5900	5900	5900	5900	425
660	20240215	095000	22668800	5920	5920	5920	5920	0
661	20240215	094900	22668800	5920	5920	5920	5920	0
662	20240215	094800	22668800	5920	5920	5920	5920	1
663	20240215	094700	22662880	5860	5860	5860	5860	0
664	20240215	094600	22662880	5860	5860	5860	5860	100
665	20240215	094500	22076880	5840	5840	5840	5840	748
666	20240215	094400	17708560	5830	5830	5830	5830	296
667	20240215	094300	15982880	5830	5830	5830	5830	1
668	20240215	094200	15977050	5820	5820	5820	5820	44
669	20240215	094100	15720970	5830	5830	5830	5830	0
670	20240215	094000	15720970	5830	5830	5830	5830	0
671	20240215	093900	15720970	5830	5830	5830	5830	3
672	20240215	093800	15703480	5840	5840	5840	5840	4
673	20240215	093700	15680120	5840	5840	5840	5840	12
674	20240215	093600	15610040	5810	5810	5810	5810	0
675	20240215	093500	15610040	5810	5810	5810	5810	0
676	20240215	093400	15610040	5810	5810	5810	5810	1258
677	20240215	093300	8301060	5820	5820	5820	5820	1
678	20240215	093200	8295240	5820	5820	5820	5820	3
679	20240215	093100	8277780	5840	5840	5840	5840	1
680	20240215	093000	8271940	5810	5830	5830	5810	25
681	20240215	092900	8126560	5840	5840	5840	5840	6
682	20240215	092800	8091520	5840	5840	5840	5840	1
683	20240215	092700	8085680	5840	5840	5840	5840	0
684	20240215	092600	8085680	5840	5840	5840	5840	3
685	20240215	092500	8068160	5820	5840	5840	5820	15
686	20240215	092400	7980840	5840	5840	5840	5840	2
687	20240215	092300	7969160	5840	5840	5840	5830	15
688	20240215	092200	7881580	5820	5840	5840	5820	25
689	20240215	092100	7735860	5840	5840	5840	5840	2
690	20240215	092000	7724180	5820	5820	5820	5820	18
691	20240215	091900	7619420	5830	5830	5830	5830	2
692	20240215	091800	7607760	5840	5840	5840	5840	0
693	20240215	091700	7607760	5840	5840	5840	5840	0
694	20240215	091600	7607760	5840	5840	5840	5820	60
695	20240215	091500	7258360	5840	5840	5840	5840	6
696	20240215	091400	7223320	5840	5840	5840	5840	2
697	20240215	091300	7211640	5810	5820	5820	5810	104
698	20240215	091200	6606640	5830	5840	5840	5830	723
699	20240215	091100	2390700	5860	5860	5860	5860	20
700	20240215	091000	2273500	5860	5860	5860	5860	1
701	20240215	090900	2267640	5860	5860	5860	5860	0
702	20240215	090800	2267640	5860	5860	5860	5860	1
703	20240215	090700	2261780	5860	5860	5860	5860	1
704	20240215	090600	2255920	5860	5860	5860	5860	1
705	20240215	090500	2250060	5850	5850	5850	5850	2
706	20240215	090400	2238360	5860	5850	5860	5840	70
707	20240215	090300	1829230	5860	5860	5860	5860	107
708	20240215	090200	1202210	5850	5860	5860	5850	119
709	20240215	090100	505080	5860	5870	5870	5860	47
710	20240215	090000	229430	5880	5930	5930	5880	25