KissMeData/263770/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205100	41865035	2870	2870	2870	2870	48
3	20240216	205000	41865035	2870	2870	2870	2870	0
4	20240216	204900	41865035	2870	2870	2870	2870	0
5	20240216	204800	41865035	2870	2870	2870	2870	0
6	20240216	204700	41865035	2870	2870	2870	2870	0
7	20240216	204600	41865035	2870	2870	2870	2870	0
8	20240216	204500	41865035	2870	2870	2870	2870	0
9	20240216	204400	41865035	2870	2870	2870	2870	0
10	20240216	204300	41865035	2870	2870	2870	2870	0
11	20240216	204200	41865035	2870	2870	2870	2870	0
12	20240216	204100	41865035	2870	2870	2870	2870	0
13	20240216	204000	41865035	2870	2870	2870	2870	0
14	20240216	203900	41865035	2870	2870	2870	2870	0
15	20240216	203800	41865035	2870	2870	2870	2870	0
16	20240216	203700	41865035	2870	2870	2870	2870	0
17	20240216	203600	41865035	2870	2870	2870	2870	0
18	20240216	203500	41865035	2870	2870	2870	2870	0
19	20240216	203400	41865035	2870	2870	2870	2870	0
20	20240216	203300	41865035	2870	2870	2870	2870	0
21	20240216	203200	41865035	2870	2870	2870	2870	0
22	20240216	203100	41865035	2870	2870	2870	2870	0
23	20240216	203000	41865035	2870	2870	2870	2870	0
24	20240216	202900	41865035	2870	2870	2870	2870	0
25	20240216	202800	41865035	2870	2870	2870	2870	0
26	20240216	202700	41865035	2870	2870	2870	2870	0
27	20240216	202600	41865035	2870	2870	2870	2870	0
28	20240216	202500	41865035	2870	2870	2870	2870	0
29	20240216	202400	41865035	2870	2870	2870	2870	0
30	20240216	202300	41865035	2870	2870	2870	2870	0
31	20240216	202200	41865035	2870	2870	2870	2870	0
32	20240216	202100	41865035	2870	2870	2870	2870	48
33	20240216	202000	41865035	2870	2870	2870	2870	0
34	20240216	201900	41865035	2870	2870	2870	2870	0
35	20240216	201800	41865035	2870	2870	2870	2870	0
36	20240216	201700	41865035	2870	2870	2870	2870	0
37	20240216	201600	41865035	2870	2870	2870	2870	0
38	20240216	201500	41865035	2870	2870	2870	2870	0
39	20240216	201400	41865035	2870	2870	2870	2870	0
40	20240216	201300	41865035	2870	2870	2870	2870	0
41	20240216	201200	41865035	2870	2870	2870	2870	0
42	20240216	201100	41865035	2870	2870	2870	2870	0
43	20240216	201000	41865035	2870	2870	2870	2870	0
44	20240216	200900	41865035	2870	2870	2870	2870	0
45	20240216	200800	41865035	2870	2870	2870	2870	0
46	20240216	200700	41865035	2870	2870	2870	2870	0
47	20240216	200600	41865035	2870	2870	2870	2870	0
48	20240216	200500	41865035	2870	2870	2870	2870	0
49	20240216	200400	41865035	2870	2870	2870	2870	0
50	20240216	200300	41865035	2870	2870	2870	2870	0
51	20240216	200200	41865035	2870	2870	2870	2870	0
52	20240216	200100	41865035	2870	2870	2870	2870	0
53	20240216	200000	41865035	2870	2870	2870	2870	0
54	20240216	195900	41865035	2870	2870	2870	2870	0
55	20240216	195800	41865035	2870	2870	2870	2870	0
56	20240216	195700	41865035	2870	2870	2870	2870	0
57	20240216	195600	41865035	2870	2870	2870	2870	0
58	20240216	195500	41865035	2870	2870	2870	2870	0
59	20240216	195400	41865035	2870	2870	2870	2870	0
60	20240216	195300	41865035	2870	2870	2870	2870	0
61	20240216	195200	41865035	2870	2870	2870	2870	0
62	20240216	195100	41865035	2870	2870	2870	2870	48
63	20240216	195000	41865035	2870	2870	2870	2870	0
64	20240216	194900	41865035	2870	2870	2870	2870	0
65	20240216	194800	41865035	2870	2870	2870	2870	0
66	20240216	194700	41865035	2870	2870	2870	2870	0
67	20240216	194600	41865035	2870	2870	2870	2870	0
68	20240216	194500	41865035	2870	2870	2870	2870	0
69	20240216	194400	41865035	2870	2870	2870	2870	0
70	20240216	194300	41865035	2870	2870	2870	2870	0
71	20240216	194200	41865035	2870	2870	2870	2870	0
72	20240216	194100	41865035	2870	2870	2870	2870	0
73	20240216	194000	41865035	2870	2870	2870	2870	0
74	20240216	193900	41865035	2870	2870	2870	2870	0
75	20240216	193800	41865035	2870	2870	2870	2870	0
76	20240216	193700	41865035	2870	2870	2870	2870	0
77	20240216	193600	41865035	2870	2870	2870	2870	0
78	20240216	193500	41865035	2870	2870	2870	2870	0
79	20240216	193400	41865035	2870	2870	2870	2870	0
80	20240216	193300	41865035	2870	2870	2870	2870	0
81	20240216	193200	41865035	2870	2870	2870	2870	0
82	20240216	193100	41865035	2870	2870	2870	2870	0
83	20240216	193000	41865035	2870	2870	2870	2870	0
84	20240216	192900	41865035	2870	2870	2870	2870	0
85	20240216	192800	41865035	2870	2870	2870	2870	0
86	20240216	192700	41865035	2870	2870	2870	2870	0
87	20240216	192600	41865035	2870	2870	2870	2870	0
88	20240216	192500	41865035	2870	2870	2870	2870	0
89	20240216	192400	41865035	2870	2870	2870	2870	0
90	20240216	192300	41865035	2870	2870	2870	2870	0
91	20240216	192200	41865035	2870	2870	2870	2870	0
92	20240216	192100	41865035	2870	2870	2870	2870	48
93	20240216	192000	41865035	2870	2870	2870	2870	0
94	20240216	191900	41865035	2870	2870	2870	2870	0
95	20240216	191800	41865035	2870	2870	2870	2870	0
96	20240216	191700	41865035	2870	2870	2870	2870	0
97	20240216	191600	41865035	2870	2870	2870	2870	0
98	20240216	191500	41865035	2870	2870	2870	2870	0
99	20240216	191400	41865035	2870	2870	2870	2870	0
100	20240216	191300	41865035	2870	2870	2870	2870	0
101	20240216	191200	41865035	2870	2870	2870	2870	0
102	20240216	191100	41865035	2870	2870	2870	2870	0
103	20240216	191000	41865035	2870	2870	2870	2870	0
104	20240216	190900	41865035	2870	2870	2870	2870	0
105	20240216	190800	41865035	2870	2870	2870	2870	0
106	20240216	190700	41865035	2870	2870	2870	2870	0
107	20240216	190600	41865035	2870	2870	2870	2870	0
108	20240216	190500	41865035	2870	2870	2870	2870	0
109	20240216	190400	41865035	2870	2870	2870	2870	0
110	20240216	190300	41865035	2870	2870	2870	2870	0
111	20240216	190200	41865035	2870	2870	2870	2870	0
112	20240216	190100	41865035	2870	2870	2870	2870	0
113	20240216	190000	41865035	2870	2870	2870	2870	0
114	20240216	185900	41865035	2870	2870	2870	2870	0
115	20240216	185800	41865035	2870	2870	2870	2870	0
116	20240216	185700	41865035	2870	2870	2870	2870	0
117	20240216	185600	41865035	2870	2870	2870	2870	0
118	20240216	185500	41865035	2870	2870	2870	2870	0
119	20240216	185400	41865035	2870	2870	2870	2870	0
120	20240216	185300	41865035	2870	2870	2870	2870	0
121	20240216	185200	41865035	2870	2870	2870	2870	0
122	20240216	185100	41865035	2870	2870	2870	2870	48
123	20240216	185000	41865035	2870	2870	2870	2870	0
124	20240216	184900	41865035	2870	2870	2870	2870	0
125	20240216	184800	41865035	2870	2870	2870	2870	0
126	20240216	184700	41865035	2870	2870	2870	2870	0
127	20240216	184600	41865035	2870	2870	2870	2870	0
128	20240216	184500	41865035	2870	2870	2870	2870	0
129	20240216	184400	41865035	2870	2870	2870	2870	0
130	20240216	184300	41865035	2870	2870	2870	2870	0
131	20240216	184200	41865035	2870	2870	2870	2870	0
132	20240216	184100	41865035	2870	2870	2870	2870	0
133	20240216	184000	41865035	2870	2870	2870	2870	0
134	20240216	183900	41865035	2870	2870	2870	2870	0
135	20240216	183800	41865035	2870	2870	2870	2870	0
136	20240216	183700	41865035	2870	2870	2870	2870	0
137	20240216	183600	41865035	2870	2870	2870	2870	0
138	20240216	183500	41865035	2870	2870	2870	2870	0
139	20240216	183400	41865035	2870	2870	2870	2870	0
140	20240216	183300	41865035	2870	2870	2870	2870	0
141	20240216	183200	41865035	2870	2870	2870	2870	0
142	20240216	183100	41865035	2870	2870	2870	2870	0
143	20240216	183000	41865035	2870	2870	2870	2870	0
144	20240216	182900	41865035	2870	2870	2870	2870	0
145	20240216	182800	41865035	2870	2870	2870	2870	0
146	20240216	182700	41865035	2870	2870	2870	2870	0
147	20240216	182600	41865035	2870	2870	2870	2870	0
148	20240216	182500	41865035	2870	2870	2870	2870	0
149	20240216	182400	41865035	2870	2870	2870	2870	0
150	20240216	182300	41865035	2870	2870	2870	2870	0
151	20240216	182200	41865035	2870	2870	2870	2870	0
152	20240216	182100	41865035	2870	2870	2870	2870	48
153	20240216	182000	41865035	2870	2870	2870	2870	0
154	20240216	181900	41865035	2870	2870	2870	2870	0
155	20240216	181800	41865035	2870	2870	2870	2870	0
156	20240216	181700	41865035	2870	2870	2870	2870	0
157	20240216	181600	41865035	2870	2870	2870	2870	0
158	20240216	181500	41865035	2870	2870	2870	2870	0
159	20240216	181400	41865035	2870	2870	2870	2870	0
160	20240216	181300	41865035	2870	2870	2870	2870	0
161	20240216	181200	41865035	2870	2870	2870	2870	0
162	20240216	181100	41865035	2870	2870	2870	2870	0
163	20240216	181000	41865035	2870	2870	2870	2870	0
164	20240216	180900	41865035	2870	2870	2870	2870	0
165	20240216	180800	41865035	2870	2870	2870	2870	0
166	20240216	180700	41865035	2870	2870	2870	2870	0
167	20240216	180600	41865035	2870	2870	2870	2870	0
168	20240216	180500	41865035	2870	2870	2870	2870	0
169	20240216	180400	41865035	2870	2870	2870	2870	0
170	20240216	180300	41865035	2870	2870	2870	2870	0
171	20240216	180200	41865035	2870	2870	2870	2870	0
172	20240216	180100	41865035	2870	2870	2870	2870	0
173	20240216	180000	41865035	2870	2870	2870	2870	0
174	20240216	175900	41865035	2870	2870	2870	2870	0
175	20240216	175800	41865035	2870	2870	2870	2870	0
176	20240216	175700	41865035	2870	2870	2870	2870	0
177	20240216	175600	41865035	2870	2870	2870	2870	0
178	20240216	175500	41865035	2870	2870	2870	2870	0
179	20240216	175400	41865035	2870	2870	2870	2870	0
180	20240216	175300	41865035	2870	2870	2870	2870	0
181	20240216	175200	41865035	2870	2870	2870	2870	0
182	20240216	175100	41865035	2870	2870	2870	2870	48
183	20240216	175000	41865035	2870	2870	2870	2870	0
184	20240216	174900	41865035	2870	2870	2870	2870	0
185	20240216	174800	41865035	2870	2870	2870	2870	0
186	20240216	174700	41865035	2870	2870	2870	2870	0
187	20240216	174600	41865035	2870	2870	2870	2870	0
188	20240216	174500	41865035	2870	2870	2870	2870	0
189	20240216	174400	41865035	2870	2870	2870	2870	0
190	20240216	174300	41865035	2870	2870	2870	2870	0
191	20240216	174200	41865035	2870	2870	2870	2870	0
192	20240216	174100	41865035	2870	2870	2870	2870	0
193	20240216	174000	41865035	2870	2870	2870	2870	0
194	20240216	173900	41865035	2870	2870	2870	2870	0
195	20240216	173800	41865035	2870	2870	2870	2870	0
196	20240216	173700	41865035	2870	2870	2870	2870	0
197	20240216	173600	41865035	2870	2870	2870	2870	0
198	20240216	173500	41865035	2870	2870	2870	2870	0
199	20240216	173400	41865035	2870	2870	2870	2870	0
200	20240216	173300	41865035	2870	2870	2870	2870	0
201	20240216	173200	41865035	2870	2870	2870	2870	0
202	20240216	173100	41865035	2870	2870	2870	2870	0
203	20240216	173000	41865035	2870	2870	2870	2870	0
204	20240216	172900	41865035	2870	2870	2870	2870	0
205	20240216	172800	41865035	2870	2870	2870	2870	0
206	20240216	172700	41865035	2870	2870	2870	2870	0
207	20240216	172600	41865035	2870	2870	2870	2870	0
208	20240216	172500	41865035	2870	2870	2870	2870	0
209	20240216	172400	41865035	2870	2870	2870	2870	0
210	20240216	172300	41865035	2870	2870	2870	2870	0
211	20240216	172200	41865035	2870	2870	2870	2870	0
212	20240216	172100	41865035	2870	2870	2870	2870	48
213	20240216	172000	41865035	2870	2870	2870	2870	0
214	20240216	171900	41865035	2870	2870	2870	2870	0
215	20240216	171800	41865035	2870	2870	2870	2870	0
216	20240216	171700	41865035	2870	2870	2870	2870	0
217	20240216	171600	41865035	2870	2870	2870	2870	0
218	20240216	171500	41865035	2870	2870	2870	2870	0
219	20240216	171400	41865035	2870	2870	2870	2870	0
220	20240216	171300	41865035	2870	2870	2870	2870	0
221	20240216	171200	41865035	2870	2870	2870	2870	0
222	20240216	171100	41865035	2870	2870	2870	2870	0
223	20240216	171000	41865035	2870	2870	2870	2870	0
224	20240216	170900	41865035	2870	2870	2870	2870	0
225	20240216	170800	41865035	2870	2870	2870	2870	0
226	20240216	170700	41865035	2870	2870	2870	2870	0
227	20240216	170600	41865035	2870	2870	2870	2870	0
228	20240216	170500	41865035	2870	2870	2870	2870	0
229	20240216	170400	41865035	2870	2870	2870	2870	0
230	20240216	170300	41865035	2870	2870	2870	2870	0
231	20240216	170200	41865035	2870	2870	2870	2870	0
232	20240216	170100	41865035	2870	2870	2870	2870	0
233	20240216	170000	41865035	2870	2870	2870	2870	0
234	20240216	165900	41865035	2870	2870	2870	2870	0
235	20240216	165800	41865035	2870	2870	2870	2870	0
236	20240216	165700	41865035	2870	2870	2870	2870	0
237	20240216	165600	41865035	2870	2870	2870	2870	0
238	20240216	165500	41865035	2870	2870	2870	2870	0
239	20240216	165400	41865035	2870	2870	2870	2870	0
240	20240216	165300	41865035	2870	2870	2870	2870	0
241	20240216	165200	41865035	2870	2870	2870	2870	0
242	20240216	165100	41865035	2870	2870	2870	2870	48
243	20240216	165000	41865035	2870	2870	2870	2870	0
244	20240216	164900	41865035	2870	2870	2870	2870	0
245	20240216	164800	41865035	2870	2870	2870	2870	0
246	20240216	164700	41865035	2870	2870	2870	2870	0
247	20240216	164600	41865035	2870	2870	2870	2870	0
248	20240216	164500	41865035	2870	2870	2870	2870	0
249	20240216	164400	41865035	2870	2870	2870	2870	0
250	20240216	164300	41865035	2870	2870	2870	2870	0
251	20240216	164200	41865035	2870	2870	2870	2870	0
252	20240216	164100	41865035	2870	2870	2870	2870	0
253	20240216	164000	41865035	2870	2870	2870	2870	0
254	20240216	163900	41865035	2870	2870	2870	2870	0
255	20240216	163800	41865035	2870	2870	2870	2870	0
256	20240216	163700	41865035	2870	2870	2870	2870	0
257	20240216	163600	41865035	2870	2870	2870	2870	0
258	20240216	163500	41865035	2870	2870	2870	2870	0
259	20240216	163400	41865035	2870	2870	2870	2870	0
260	20240216	163300	41865035	2870	2870	2870	2870	0
261	20240216	163200	41865035	2870	2870	2870	2870	0
262	20240216	163100	41865035	2870	2870	2870	2870	0
263	20240216	163000	41865035	2870	2870	2870	2870	0
264	20240216	162900	41865035	2870	2870	2870	2870	0
265	20240216	162800	41865035	2870	2870	2870	2870	0
266	20240216	162700	41865035	2870	2870	2870	2870	0
267	20240216	162600	41865035	2870	2870	2870	2870	0
268	20240216	162500	41865035	2870	2870	2870	2870	0
269	20240216	162400	41865035	2870	2870	2870	2870	0
270	20240216	162300	41865035	2870	2870	2870	2870	0
271	20240216	162200	41865035	2870	2870	2870	2870	0
272	20240216	162100	41865035	2870	2870	2870	2870	48
273	20240216	162000	41865035	2870	2870	2870	2870	0
274	20240216	161900	41865035	2870	2870	2870	2870	0
275	20240216	161800	41865035	2870	2870	2870	2870	0
276	20240216	161700	41865035	2870	2870	2870	2870	0
277	20240216	161600	41865035	2870	2870	2870	2870	0
278	20240216	161500	41865035	2870	2870	2870	2870	0
279	20240216	161400	41865035	2870	2870	2870	2870	0
280	20240216	161300	41865035	2870	2870	2870	2870	0
281	20240216	161200	41865035	2870	2870	2870	2870	0
282	20240216	161100	41865035	2870	2870	2870	2870	0
283	20240216	161000	41865035	2870	2870	2870	2870	0
284	20240216	160900	41865035	2870	2870	2870	2870	0
285	20240216	160800	41865035	2870	2870	2870	2870	0
286	20240216	160700	41865035	2870	2870	2870	2870	0
287	20240216	160600	41865035	2870	2870	2870	2870	0
288	20240216	160500	41865035	2870	2870	2870	2870	0
289	20240216	160400	41865035	2870	2870	2870	2870	0
290	20240216	160300	41865035	2870	2870	2870	2870	0
291	20240216	160200	41865035	2870	2870	2870	2870	0
292	20240216	160100	41865035	2870	2870	2870	2870	0
293	20240216	160000	41865035	2870	2870	2870	2870	0
294	20240216	155900	41865035	2870	2870	2870	2870	0
295	20240216	155800	41865035	2870	2870	2870	2870	0
296	20240216	155700	41865035	2870	2870	2870	2870	0
297	20240216	155600	41865035	2870	2870	2870	2870	0
298	20240216	155500	41865035	2870	2870	2870	2870	0
299	20240216	155400	41865035	2870	2870	2870	2870	0
300	20240216	155300	41865035	2870	2870	2870	2870	0
301	20240216	155200	41865035	2870	2870	2870	2870	0
302	20240216	155100	41865035	2870	2870	2870	2870	48
303	20240216	155000	41865035	2870	2870	2870	2870	0
304	20240216	154900	41865035	2870	2870	2870	2870	0
305	20240216	154800	41865035	2870	2870	2870	2870	0
306	20240216	154700	41865035	2870	2870	2870	2870	0
307	20240216	154600	41865035	2870	2870	2870	2870	0
308	20240216	154500	41865035	2870	2870	2870	2870	0
309	20240216	154400	41865035	2870	2870	2870	2870	0
310	20240216	154300	41865035	2870	2870	2870	2870	0
311	20240216	154200	41865035	2870	2870	2870	2870	0
312	20240216	154100	41865035	2870	2870	2870	2870	0
313	20240216	154000	41865035	2870	2870	2870	2870	0
314	20240216	153900	41865035	2870	2870	2870	2870	0
315	20240216	153800	41865035	2870	2870	2870	2870	0
316	20240216	153700	41865035	2870	2870	2870	2870	0
317	20240216	153600	41865035	2870	2870	2870	2870	0
318	20240216	153500	41865035	2870	2870	2870	2870	0
319	20240216	153400	41865035	2870	2870	2870	2870	0
320	20240216	153300	41865035	2870	2870	2870	2870	0
321	20240216	153200	41865035	2870	2870	2870	2870	0
322	20240216	153100	41865035	2870	2870	2870	2870	0
323	20240216	153000	41865035	2870	2870	2870	2870	48
324	20240216	152900	41727275	2875	2875	2875	2875	0
325	20240216	152800	41727275	2875	2875	2875	2875	0
326	20240216	152700	41727275	2875	2875	2875	2875	0
327	20240216	152600	41727275	2875	2875	2875	2875	0
328	20240216	152500	41727275	2875	2875	2875	2875	0
329	20240216	152400	41727275	2875	2875	2875	2875	0
330	20240216	152300	41727275	2875	2875	2875	2875	0
331	20240216	152200	41727275	2875	2875	2875	2875	0
332	20240216	152100	41727275	2875	2875	2875	2875	0
333	20240216	152000	41727275	2875	2875	2875	2875	0
334	20240216	151900	41727275	2875	2875	2875	2875	0
335	20240216	151800	41727275	2875	2875	2875	2865	13
336	20240216	151700	41689920	2875	2875	2875	2865	9
337	20240216	151600	41664075	2875	2875	2875	2875	0
338	20240216	151500	41664075	2875	2875	2875	2875	0
339	20240216	151400	41664075	2875	2875	2875	2875	0
340	20240216	151300	41664075	2875	2875	2875	2875	0
341	20240216	151200	41664075	2875	2875	2875	2875	0
342	20240216	151100	41664075	2875	2875	2875	2875	0
343	20240216	151000	41664075	2875	2875	2875	2875	0
344	20240216	150900	41664075	2875	2875	2875	2875	1
345	20240216	150800	41661200	2875	2875	2875	2875	0
346	20240216	150700	41661200	2875	2875	2875	2875	0
347	20240216	150600	41661200	2875	2875	2875	2875	0
348	20240216	150500	41661200	2875	2860	2875	2860	66
349	20240216	150400	41472425	2875	2875	2875	2875	0
350	20240216	150300	41472425	2875	2875	2875	2875	0
351	20240216	150200	41472425	2875	2875	2875	2875	0
352	20240216	150100	41472425	2875	2875	2875	2875	2
353	20240216	150000	41466675	2875	2875	2875	2875	0
354	20240216	145900	41466675	2875	2875	2875	2875	0
355	20240216	145800	41466675	2875	2875	2875	2870	35
356	20240216	145700	41366150	2875	2875	2875	2875	40
357	20240216	145600	41251150	2875	2875	2875	2875	0
358	20240216	145500	41251150	2875	2875	2875	2875	0
359	20240216	145400	41251150	2875	2875	2875	2870	30
360	20240216	145300	41164975	2875	2875	2875	2875	1
361	20240216	145200	41162100	2860	2860	2860	2860	434
362	20240216	145100	39920860	2860	2860	2860	2860	0
363	20240216	145000	39920860	2860	2860	2860	2860	0
364	20240216	144900	39920860	2860	2860	2860	2860	0
365	20240216	144800	39920860	2860	2860	2860	2860	1
366	20240216	144700	39918000	2860	2860	2860	2860	1
367	20240216	144600	39915140	2860	2860	2860	2860	0
368	20240216	144500	39915140	2860	2860	2860	2860	0
369	20240216	144400	39915140	2860	2860	2860	2860	1
370	20240216	144300	39912280	2860	2860	2860	2860	575
371	20240216	144200	38267780	2875	2875	2875	2875	0
372	20240216	144100	38267780	2875	2875	2875	2875	0
373	20240216	144000	38267780	2875	2875	2875	2875	0
374	20240216	143900	38267780	2875	2875	2875	2875	0
375	20240216	143800	38267780	2875	2875	2875	2875	0
376	20240216	143700	38267780	2875	2875	2875	2875	2
377	20240216	143600	38262030	2860	2865	2875	2860	129
378	20240216	143500	37892925	2870	2875	2875	2870	78
379	20240216	143400	37669015	2875	2875	2875	2875	0
380	20240216	143300	37669015	2875	2875	2875	2875	0
381	20240216	143200	37669015	2875	2875	2875	2875	0
382	20240216	143100	37669015	2875	2875	2875	2875	0
383	20240216	143000	37669015	2875	2875	2875	2875	3
384	20240216	142900	37660390	2880	2880	2880	2880	0
385	20240216	142800	37660390	2880	2880	2880	2880	0
386	20240216	142700	37660390	2880	2880	2880	2880	0
387	20240216	142600	37660390	2880	2880	2880	2880	0
388	20240216	142500	37660390	2880	2880	2880	2880	0
389	20240216	142400	37660390	2880	2880	2880	2880	0
390	20240216	142300	37660390	2880	2880	2880	2880	1
391	20240216	142200	37657510	2880	2880	2880	2880	0
392	20240216	142100	37657510	2880	2880	2880	2880	0
393	20240216	142000	37657510	2880	2880	2880	2880	0
394	20240216	141900	37657510	2880	2880	2880	2880	0
395	20240216	141800	37657510	2880	2880	2880	2880	0
396	20240216	141700	37657510	2880	2880	2880	2880	0
397	20240216	141600	37657510	2880	2880	2880	2880	0
398	20240216	141500	37657510	2880	2880	2880	2880	0
399	20240216	141400	37657510	2880	2880	2880	2880	0
400	20240216	141300	37657510	2880	2880	2880	2880	0
401	20240216	141200	37657510	2880	2880	2880	2880	0
402	20240216	141100	37657510	2880	2880	2880	2880	0
403	20240216	141000	37657510	2880	2880	2880	2880	0
404	20240216	140900	37657510	2880	2880	2880	2880	0
405	20240216	140800	37657510	2880	2880	2880	2880	0
406	20240216	140700	37657510	2880	2880	2880	2880	6
407	20240216	140600	37640230	2880	2880	2880	2880	0
408	20240216	140500	37640230	2880	2880	2880	2880	0
409	20240216	140400	37640230	2880	2880	2880	2880	0
410	20240216	140300	37640230	2880	2880	2880	2880	18
411	20240216	140200	37588390	2875	2875	2875	2875	73
412	20240216	140100	37378515	2875	2875	2875	2875	0
413	20240216	140000	37378515	2875	2875	2875	2875	0
414	20240216	135900	37378515	2875	2875	2875	2875	0
415	20240216	135800	37378515	2875	2875	2875	2875	0
416	20240216	135700	37378515	2875	2875	2875	2875	0
417	20240216	135600	37378515	2875	2875	2875	2875	6
418	20240216	135500	37361265	2875	2875	2875	2875	0
419	20240216	135400	37361265	2875	2875	2875	2875	0
420	20240216	135300	37361265	2875	2875	2875	2875	0
421	20240216	135200	37361265	2875	2875	2875	2875	0
422	20240216	135100	37361265	2875	2875	2875	2875	0
423	20240216	135000	37361265	2875	2875	2875	2875	0
424	20240216	134900	37361265	2875	2875	2875	2875	0
425	20240216	134800	37361265	2875	2875	2875	2875	0
426	20240216	134700	37361265	2875	2875	2875	2875	0
427	20240216	134600	37361265	2875	2865	2875	2860	1068
428	20240216	134500	34306605	2865	2865	2865	2865	636
429	20240216	134400	32484465	2875	2875	2875	2875	37
430	20240216	134300	32378090	2875	2875	2875	2875	0
431	20240216	134200	32378090	2875	2875	2875	2875	0
432	20240216	134100	32378090	2875	2875	2875	2875	0
433	20240216	134000	32378090	2875	2875	2875	2875	0
434	20240216	133900	32378090	2875	2875	2875	2875	0
435	20240216	133800	32378090	2875	2875	2875	2875	0
436	20240216	133700	32378090	2875	2875	2875	2875	0
437	20240216	133600	32378090	2875	2875	2875	2875	0
438	20240216	133500	32378090	2875	2875	2875	2865	44
439	20240216	133400	32251790	2865	2875	2875	2865	41
440	20240216	133300	32134170	2875	2875	2875	2875	1
441	20240216	133200	32131295	2880	2880	2880	2880	0
442	20240216	133100	32131295	2880	2880	2880	2880	0
443	20240216	133000	32131295	2880	2880	2880	2880	0
444	20240216	132900	32131295	2880	2880	2880	2880	0
445	20240216	132800	32131295	2880	2880	2880	2880	0
446	20240216	132700	32131295	2880	2880	2880	2880	0
447	20240216	132600	32131295	2880	2880	2880	2880	0
448	20240216	132500	32131295	2880	2880	2880	2880	0
449	20240216	132400	32131295	2880	2880	2880	2880	0
450	20240216	132300	32131295	2880	2880	2880	2880	0
451	20240216	132200	32131295	2880	2880	2880	2880	0
452	20240216	132100	32131295	2880	2880	2880	2880	0
453	20240216	132000	32131295	2880	2880	2880	2880	0
454	20240216	131900	32131295	2880	2880	2880	2880	0
455	20240216	131800	32131295	2880	2880	2880	2880	0
456	20240216	131700	32131295	2880	2880	2880	2880	0
457	20240216	131600	32131295	2880	2880	2880	2880	0
458	20240216	131500	32131295	2880	2880	2880	2880	0
459	20240216	131400	32131295	2880	2880	2880	2880	170
460	20240216	131300	31641695	2880	2880	2880	2880	0
461	20240216	131200	31641695	2880	2880	2880	2880	0
462	20240216	131100	31641695	2880	2880	2880	2880	0
463	20240216	131000	31641695	2880	2880	2880	2880	0
464	20240216	130900	31641695	2880	2880	2880	2880	0
465	20240216	130800	31641695	2880	2880	2880	2880	2
466	20240216	130700	31635935	2875	2875	2875	2875	0
467	20240216	130600	31635935	2875	2875	2875	2875	2
468	20240216	130500	31630185	2880	2880	2880	2880	3
469	20240216	130400	31621545	2880	2880	2880	2880	0
470	20240216	130300	31621545	2880	2880	2880	2880	1
471	20240216	130200	31618665	2880	2880	2880	2880	2
472	20240216	130100	31612905	2875	2875	2875	2875	399
473	20240216	130000	30465780	2875	2875	2875	2875	1
474	20240216	125900	30462905	2875	2875	2875	2875	100
475	20240216	125800	30175405	2875	2875	2875	2875	0
476	20240216	125700	30175405	2875	2875	2875	2875	0
477	20240216	125600	30175405	2875	2875	2875	2875	330
478	20240216	125500	29226655	2880	2880	2880	2880	2
479	20240216	125400	29220895	2870	2870	2870	2870	122
480	20240216	125300	28870755	2880	2875	2880	2875	57
481	20240216	125200	28706870	2880	2880	2880	2880	0
482	20240216	125100	28706870	2880	2880	2880	2880	0
483	20240216	125000	28706870	2880	2880	2880	2880	2
484	20240216	124900	28701110	2875	2875	2875	2875	1
485	20240216	124800	28698235	2880	2880	2880	2880	2
486	20240216	124700	28692475	2880	2885	2885	2880	463
487	20240216	124600	27358885	2885	2880	2885	2880	522
488	20240216	124500	25855515	2880	2880	2880	2880	0
489	20240216	124400	25855515	2880	2880	2880	2880	0
490	20240216	124300	25855515	2880	2880	2880	2880	2
491	20240216	124200	25849755	2875	2875	2875	2875	10
492	20240216	124100	25821005	2880	2875	2880	2875	143
493	20240216	124000	25409875	2880	2870	2880	2860	1047
494	20240216	123900	22411125	2880	2880	2880	2880	0
495	20240216	123800	22411125	2880	2880	2880	2880	0
496	20240216	123700	22411125	2880	2880	2880	2880	0
497	20240216	123600	22411125	2880	2880	2880	2880	0
498	20240216	123500	22411125	2880	2880	2880	2880	0
499	20240216	123400	22411125	2880	2880	2880	2880	0
500	20240216	123300	22411125	2880	2880	2880	2880	17
501	20240216	123200	22362165	2880	2880	2880	2880	0
502	20240216	123100	22362165	2880	2880	2880	2880	0
503	20240216	123000	22362165	2880	2880	2880	2880	0
504	20240216	122900	22362165	2880	2880	2880	2880	0
505	20240216	122800	22362165	2880	2880	2880	2880	0
506	20240216	122700	22362165	2880	2880	2880	2880	0
507	20240216	122600	22362165	2880	2880	2880	2880	0
508	20240216	122500	22362165	2880	2880	2880	2880	0
509	20240216	122400	22362165	2880	2865	2880	2865	55
510	20240216	122300	22204560	2865	2870	2870	2865	143
511	20240216	122200	21794860	2865	2870	2870	2865	99
512	20240216	122100	21511220	2880	2880	2880	2880	0
513	20240216	122000	21511220	2880	2880	2880	2880	2
514	20240216	121900	21505460	2870	2870	2870	2870	1
515	20240216	121800	21502590	2880	2880	2880	2880	0
516	20240216	121700	21502590	2880	2880	2880	2880	0
517	20240216	121600	21502590	2880	2880	2880	2880	0
518	20240216	121500	21502590	2880	2880	2880	2880	0
519	20240216	121400	21502590	2880	2870	2880	2865	203
520	20240216	121300	20920380	2880	2880	2880	2880	0
521	20240216	121200	20920380	2880	2880	2880	2880	2
522	20240216	121100	20914620	2880	2880	2880	2880	0
523	20240216	121000	20914620	2880	2880	2880	2880	0
524	20240216	120900	20914620	2880	2880	2880	2880	0
525	20240216	120800	20914620	2880	2880	2880	2880	0
526	20240216	120700	20914620	2880	2880	2880	2880	0
527	20240216	120600	20914620	2880	2880	2880	2880	0
528	20240216	120500	20914620	2880	2880	2880	2880	0
529	20240216	120400	20914620	2880	2880	2880	2880	0
530	20240216	120300	20914620	2880	2880	2880	2880	0
531	20240216	120200	20914620	2880	2880	2880	2880	0
532	20240216	120100	20914620	2880	2880	2880	2880	173
533	20240216	120000	20416380	2880	2880	2880	2880	0
534	20240216	115900	20416380	2880	2880	2880	2880	0
535	20240216	115800	20416380	2880	2880	2880	2880	0
536	20240216	115700	20416380	2880	2880	2880	2880	2
537	20240216	115600	20410620	2880	2880	2880	2880	0
538	20240216	115500	20410620	2880	2880	2880	2880	0
539	20240216	115400	20410620	2880	2880	2880	2880	0
540	20240216	115300	20410620	2880	2880	2880	2880	0
541	20240216	115200	20410620	2880	2880	2880	2880	0
542	20240216	115100	20410620	2880	2880	2880	2880	0
543	20240216	115000	20410620	2880	2880	2880	2880	0
544	20240216	114900	20410620	2880	2880	2880	2880	0
545	20240216	114800	20410620	2880	2880	2880	2880	1
546	20240216	114700	20407740	2875	2880	2880	2875	5
547	20240216	114600	20393355	2875	2875	2875	2875	150
548	20240216	114500	19962105	2880	2880	2880	2880	3
549	20240216	114400	19953465	2880	2880	2880	2880	0
550	20240216	114300	19953465	2880	2880	2880	2880	0
551	20240216	114200	19953465	2880	2880	2880	2880	401
552	20240216	114100	18798585	2880	2880	2880	2880	0
553	20240216	114000	18798585	2880	2880	2880	2880	0
554	20240216	113900	18798585	2880	2880	2880	2880	0
555	20240216	113800	18798585	2880	2880	2880	2880	1
556	20240216	113700	18795705	2880	2880	2880	2880	0
557	20240216	113600	18795705	2880	2880	2880	2880	0
558	20240216	113500	18795705	2880	2880	2880	2880	0
559	20240216	113400	18795705	2880	2880	2880	2880	1
560	20240216	113300	18792825	2880	2880	2880	2880	0
561	20240216	113200	18792825	2880	2880	2880	2880	0
562	20240216	113100	18792825	2880	2880	2880	2880	0
563	20240216	113000	18792825	2880	2880	2880	2880	0
564	20240216	112900	18792825	2880	2880	2880	2880	0
565	20240216	112800	18792825	2880	2880	2880	2880	0
566	20240216	112700	18792825	2880	2880	2880	2870	1289
567	20240216	112600	15082905	2880	2880	2880	2880	0
568	20240216	112500	15082905	2880	2880	2880	2880	0
569	20240216	112400	15082905	2880	2880	2880	2880	0
570	20240216	112300	15082905	2880	2880	2880	2880	1
571	20240216	112200	15080025	2880	2880	2880	2880	0
572	20240216	112100	15080025	2880	2880	2880	2880	0
573	20240216	112000	15080025	2880	2880	2880	2880	0
574	20240216	111900	15080025	2880	2880	2880	2880	0
575	20240216	111800	15080025	2880	2880	2880	2880	0
576	20240216	111700	15080025	2880	2880	2880	2880	0
577	20240216	111600	15080025	2880	2880	2880	2880	0
578	20240216	111500	15080025	2880	2880	2880	2880	0
579	20240216	111400	15080025	2880	2880	2880	2880	0
580	20240216	111300	15080025	2880	2880	2880	2880	0
581	20240216	111200	15080025	2880	2880	2880	2880	0
582	20240216	111100	15080025	2880	2880	2880	2880	0
583	20240216	111000	15080025	2880	2880	2880	2880	0
584	20240216	110900	15080025	2880	2880	2880	2880	0
585	20240216	110800	15080025	2880	2880	2880	2880	0
586	20240216	110700	15080025	2880	2880	2880	2880	0
587	20240216	110600	15080025	2880	2880	2880	2880	0
588	20240216	110500	15080025	2880	2880	2880	2880	0
589	20240216	110400	15080025	2880	2880	2880	2880	6
590	20240216	110300	15062745	2880	2875	2880	2875	7
591	20240216	110200	15042600	2880	2880	2880	2880	0
592	20240216	110100	15042600	2880	2880	2880	2880	0
593	20240216	110000	15042600	2880	2880	2880	2880	0
594	20240216	105900	15042600	2880	2880	2880	2880	0
595	20240216	105800	15042600	2880	2880	2880	2880	10
596	20240216	105700	15013800	2880	2880	2880	2880	0
597	20240216	105600	15013800	2880	2880	2880	2880	0
598	20240216	105500	15013800	2880	2880	2880	2880	0
599	20240216	105400	15013800	2880	2880	2880	2880	0
600	20240216	105300	15013800	2880	2880	2880	2880	0
601	20240216	105200	15013800	2880	2880	2880	2880	0
602	20240216	105100	15013800	2880	2880	2880	2880	0
603	20240216	105000	15013800	2880	2880	2880	2880	0
604	20240216	104900	15013800	2880	2880	2880	2880	0
605	20240216	104800	15013800	2880	2880	2880	2880	0
606	20240216	104700	15013800	2880	2880	2880	2880	0
607	20240216	104600	15013800	2880	2880	2880	2880	0
608	20240216	104500	15013800	2880	2880	2880	2880	0
609	20240216	104400	15013800	2880	2880	2880	2880	0
610	20240216	104300	15013800	2880	2880	2880	2880	0
611	20240216	104200	15013800	2880	2880	2880	2880	0
612	20240216	104100	15013800	2880	2880	2880	2880	0
613	20240216	104000	15013800	2880	2880	2880	2880	0
614	20240216	103900	15013800	2880	2880	2880	2880	0
615	20240216	103800	15013800	2880	2880	2880	2880	0
616	20240216	103700	15013800	2880	2880	2880	2880	1
617	20240216	103600	15010920	2880	2880	2880	2880	0
618	20240216	103500	15010920	2880	2880	2880	2880	0
619	20240216	103400	15010920	2880	2880	2880	2880	0
620	20240216	103300	15010920	2880	2880	2880	2880	0
621	20240216	103200	15010920	2880	2880	2880	2880	0
622	20240216	103100	15010920	2880	2880	2880	2880	0
623	20240216	103000	15010920	2880	2880	2880	2880	0
624	20240216	102900	15010920	2880	2880	2880	2880	7
625	20240216	102800	14990760	2880	2880	2880	2880	0
626	20240216	102700	14990760	2880	2880	2880	2880	0
627	20240216	102600	14990760	2880	2880	2880	2880	0
628	20240216	102500	14990760	2880	2880	2880	2880	0
629	20240216	102400	14990760	2880	2880	2880	2880	0
630	20240216	102300	14990760	2880	2880	2880	2880	0
631	20240216	102200	14990760	2880	2880	2880	2880	1
632	20240216	102100	14987880	2880	2880	2880	2880	0
633	20240216	102000	14987880	2880	2880	2880	2880	11
634	20240216	101900	14956200	2880	2880	2880	2880	0
635	20240216	101800	14956200	2880	2880	2880	2880	0
636	20240216	101700	14956200	2880	2880	2880	2880	2
637	20240216	101600	14950440	2870	2870	2870	2870	391
638	20240216	101500	13828270	2880	2880	2880	2880	0
639	20240216	101400	13828270	2880	2880	2880	2880	0
640	20240216	101300	13828270	2880	2880	2880	2880	0
641	20240216	101200	13828270	2880	2880	2880	2880	0
642	20240216	101100	13828270	2880	2880	2880	2880	0
643	20240216	101000	13828270	2880	2880	2880	2880	0
644	20240216	100900	13828270	2880	2880	2880	2880	3
645	20240216	100800	13819630	2880	2880	2880	2880	0
646	20240216	100700	13819630	2880	2880	2880	2880	0
647	20240216	100600	13819630	2880	2875	2880	2875	330
648	20240216	100500	12870870	2885	2885	2885	2885	0
649	20240216	100400	12870870	2885	2885	2885	2885	0
650	20240216	100300	12870870	2885	2885	2885	2885	0
651	20240216	100200	12870870	2885	2885	2885	2885	10
652	20240216	100100	12842020	2885	2885	2885	2885	0
653	20240216	100000	12842020	2885	2885	2885	2885	0
654	20240216	095900	12842020	2885	2885	2885	2885	0
655	20240216	095800	12842020	2885	2885	2885	2885	0
656	20240216	095700	12842020	2885	2885	2885	2885	5
657	20240216	095600	12827595	2885	2885	2885	2885	0
658	20240216	095500	12827595	2885	2885	2885	2885	0
659	20240216	095400	12827595	2885	2885	2885	2885	0
660	20240216	095300	12827595	2885	2885	2885	2885	0
661	20240216	095200	12827595	2885	2885	2885	2885	0
662	20240216	095100	12827595	2885	2885	2885	2885	0
663	20240216	095000	12827595	2885	2885	2885	2885	0
664	20240216	094900	12827595	2885	2875	2885	2875	19
665	20240216	094800	12772830	2885	2885	2885	2885	0
666	20240216	094700	12772830	2885	2885	2885	2885	0
667	20240216	094600	12772830	2885	2885	2885	2885	0
668	20240216	094500	12772830	2885	2885	2885	2885	0
669	20240216	094400	12772830	2885	2885	2885	2885	300
670	20240216	094300	11907330	2885	2885	2885	2885	0
671	20240216	094200	11907330	2885	2885	2885	2885	0
672	20240216	094100	11907330	2885	2885	2885	2885	0
673	20240216	094000	11907330	2885	2875	2885	2870	7
674	20240216	093900	11887175	2875	2875	2875	2875	10
675	20240216	093800	11858425	2885	2865	2885	2865	83
676	20240216	093700	11620570	2885	2885	2885	2885	2
677	20240216	093600	11614800	2880	2880	2880	2880	0
678	20240216	093500	11614800	2880	2875	2880	2875	2763
679	20240216	093400	3658310	2875	2875	2875	2875	0
680	20240216	093300	3658310	2875	2870	2875	2870	3
681	20240216	093200	3649690	2875	2870	2875	2865	53
682	20240216	093100	3497575	2880	2880	2880	2880	0
683	20240216	093000	3497575	2880	2880	2880	2880	0
684	20240216	092900	3497575	2880	2880	2880	2880	0
685	20240216	092800	3497575	2880	2880	2880	2880	0
686	20240216	092700	3497575	2880	2880	2880	2880	0
687	20240216	092600	3497575	2880	2880	2880	2880	0
688	20240216	092500	3497575	2880	2880	2880	2880	0
689	20240216	092400	3497575	2880	2880	2880	2880	0
690	20240216	092300	3497575	2880	2880	2880	2880	0
691	20240216	092200	3497575	2880	2875	2880	2875	4
692	20240216	092100	3486070	2875	2880	2880	2875	15
693	20240216	092000	3442940	2875	2875	2880	2875	4
694	20240216	091900	3431430	2880	2880	2880	2880	0
695	20240216	091800	3431430	2880	2880	2880	2880	4
696	20240216	091700	3419910	2880	2880	2880	2870	71
697	20240216	091600	3216070	2880	2880	2880	2880	0
698	20240216	091500	3216070	2880	2880	2880	2880	1000
699	20240216	091400	336070	2880	2880	2880	2880	0
700	20240216	091300	336070	2880	2875	2880	2875	2
701	20240216	091200	330315	2880	2880	2880	2880	0
702	20240216	091100	330315	2880	2880	2880	2870	31
703	20240216	091000	241300	2875	2880	2880	2875	2
704	20240216	090900	235545	2875	2870	2880	2870	4
705	20240216	090800	224045	2880	2875	2880	2875	20
706	20240216	090700	166540	2875	2875	2875	2875	34
707	20240216	090600	68790	2875	2875	2875	2875	0
708	20240216	090500	68790	2875	2875	2875	2875	0
709	20240216	090400	68790	2875	2875	2875	2875	1
710	20240216	090300	65915	2875	2875	2875	2875	0
711	20240216	090200	65915	2875	2875	2875	2875	0
712	20240216	090100	65915	2875	2870	2875	2870	13
713	20240216	090000	28600	2860	2860	2860	2860	10