KissMeData/351320/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211200	75071945	2670	2670	2670	2670	678
3	20240215	211100	75071945	2670	2670	2670	2670	0
4	20240215	211000	75071945	2670	2670	2670	2670	0
5	20240215	210900	75071945	2670	2670	2670	2670	0
6	20240215	210800	75071945	2670	2670	2670	2670	0
7	20240215	210700	75071945	2670	2670	2670	2670	0
8	20240215	210600	75071945	2670	2670	2670	2670	0
9	20240215	210500	75071945	2670	2670	2670	2670	0
10	20240215	210400	75071945	2670	2670	2670	2670	0
11	20240215	210300	75071945	2670	2670	2670	2670	0
12	20240215	210200	75071945	2670	2670	2670	2670	0
13	20240215	210100	75071945	2670	2670	2670	2670	0
14	20240215	210000	75071945	2670	2670	2670	2670	0
15	20240215	205900	75071945	2670	2670	2670	2670	0
16	20240215	205800	75071945	2670	2670	2670	2670	0
17	20240215	205700	75071945	2670	2670	2670	2670	0
18	20240215	205600	75071945	2670	2670	2670	2670	0
19	20240215	205500	75071945	2670	2670	2670	2670	0
20	20240215	205400	75071945	2670	2670	2670	2670	0
21	20240215	205300	75071945	2670	2670	2670	2670	0
22	20240215	205200	75071945	2670	2670	2670	2670	0
23	20240215	205100	75071945	2670	2670	2670	2670	0
24	20240215	205000	75071945	2670	2670	2670	2670	0
25	20240215	204900	75071945	2670	2670	2670	2670	0
26	20240215	204800	75071945	2670	2670	2670	2670	0
27	20240215	204700	75071945	2670	2670	2670	2670	0
28	20240215	204600	75071945	2670	2670	2670	2670	0
29	20240215	204500	75071945	2670	2670	2670	2670	0
30	20240215	204400	75071945	2670	2670	2670	2670	0
31	20240215	204300	75071945	2670	2670	2670	2670	0
32	20240215	204200	75071945	2670	2670	2670	2670	678
33	20240215	204100	75071945	2670	2670	2670	2670	0
34	20240215	204000	75071945	2670	2670	2670	2670	0
35	20240215	203900	75071945	2670	2670	2670	2670	0
36	20240215	203800	75071945	2670	2670	2670	2670	0
37	20240215	203700	75071945	2670	2670	2670	2670	0
38	20240215	203600	75071945	2670	2670	2670	2670	0
39	20240215	203500	75071945	2670	2670	2670	2670	0
40	20240215	203400	75071945	2670	2670	2670	2670	0
41	20240215	203300	75071945	2670	2670	2670	2670	0
42	20240215	203200	75071945	2670	2670	2670	2670	0
43	20240215	203100	75071945	2670	2670	2670	2670	0
44	20240215	203000	75071945	2670	2670	2670	2670	0
45	20240215	202900	75071945	2670	2670	2670	2670	0
46	20240215	202800	75071945	2670	2670	2670	2670	0
47	20240215	202700	75071945	2670	2670	2670	2670	0
48	20240215	202600	75071945	2670	2670	2670	2670	0
49	20240215	202500	75071945	2670	2670	2670	2670	0
50	20240215	202400	75071945	2670	2670	2670	2670	0
51	20240215	202300	75071945	2670	2670	2670	2670	0
52	20240215	202200	75071945	2670	2670	2670	2670	0
53	20240215	202100	75071945	2670	2670	2670	2670	0
54	20240215	202000	75071945	2670	2670	2670	2670	0
55	20240215	201900	75071945	2670	2670	2670	2670	0
56	20240215	201800	75071945	2670	2670	2670	2670	0
57	20240215	201700	75071945	2670	2670	2670	2670	0
58	20240215	201600	75071945	2670	2670	2670	2670	0
59	20240215	201500	75071945	2670	2670	2670	2670	0
60	20240215	201400	75071945	2670	2670	2670	2670	0
61	20240215	201300	75071945	2670	2670	2670	2670	0
62	20240215	201200	75071945	2670	2670	2670	2670	678
63	20240215	201100	75071945	2670	2670	2670	2670	0
64	20240215	201000	75071945	2670	2670	2670	2670	0
65	20240215	200900	75071945	2670	2670	2670	2670	0
66	20240215	200800	75071945	2670	2670	2670	2670	0
67	20240215	200700	75071945	2670	2670	2670	2670	0
68	20240215	200600	75071945	2670	2670	2670	2670	0
69	20240215	200500	75071945	2670	2670	2670	2670	0
70	20240215	200400	75071945	2670	2670	2670	2670	0
71	20240215	200300	75071945	2670	2670	2670	2670	0
72	20240215	200200	75071945	2670	2670	2670	2670	0
73	20240215	200100	75071945	2670	2670	2670	2670	0
74	20240215	200000	75071945	2670	2670	2670	2670	0
75	20240215	195900	75071945	2670	2670	2670	2670	0
76	20240215	195800	75071945	2670	2670	2670	2670	0
77	20240215	195700	75071945	2670	2670	2670	2670	0
78	20240215	195600	75071945	2670	2670	2670	2670	0
79	20240215	195500	75071945	2670	2670	2670	2670	0
80	20240215	195400	75071945	2670	2670	2670	2670	0
81	20240215	195300	75071945	2670	2670	2670	2670	0
82	20240215	195200	75071945	2670	2670	2670	2670	0
83	20240215	195100	75071945	2670	2670	2670	2670	0
84	20240215	195000	75071945	2670	2670	2670	2670	0
85	20240215	194900	75071945	2670	2670	2670	2670	0
86	20240215	194800	75071945	2670	2670	2670	2670	0
87	20240215	194700	75071945	2670	2670	2670	2670	0
88	20240215	194600	75071945	2670	2670	2670	2670	0
89	20240215	194500	75071945	2670	2670	2670	2670	0
90	20240215	194400	75071945	2670	2670	2670	2670	0
91	20240215	194300	75071945	2670	2670	2670	2670	0
92	20240215	194200	75071945	2670	2670	2670	2670	678
93	20240215	194100	75071945	2670	2670	2670	2670	0
94	20240215	194000	75071945	2670	2670	2670	2670	0
95	20240215	193900	75071945	2670	2670	2670	2670	0
96	20240215	193800	75071945	2670	2670	2670	2670	0
97	20240215	193700	75071945	2670	2670	2670	2670	0
98	20240215	193600	75071945	2670	2670	2670	2670	0
99	20240215	193500	75071945	2670	2670	2670	2670	0
100	20240215	193400	75071945	2670	2670	2670	2670	0
101	20240215	193300	75071945	2670	2670	2670	2670	0
102	20240215	193200	75071945	2670	2670	2670	2670	0
103	20240215	193100	75071945	2670	2670	2670	2670	0
104	20240215	193000	75071945	2670	2670	2670	2670	0
105	20240215	192900	75071945	2670	2670	2670	2670	0
106	20240215	192800	75071945	2670	2670	2670	2670	0
107	20240215	192700	75071945	2670	2670	2670	2670	0
108	20240215	192600	75071945	2670	2670	2670	2670	0
109	20240215	192500	75071945	2670	2670	2670	2670	0
110	20240215	192400	75071945	2670	2670	2670	2670	0
111	20240215	192300	75071945	2670	2670	2670	2670	0
112	20240215	192200	75071945	2670	2670	2670	2670	0
113	20240215	192100	75071945	2670	2670	2670	2670	0
114	20240215	192000	75071945	2670	2670	2670	2670	0
115	20240215	191900	75071945	2670	2670	2670	2670	0
116	20240215	191800	75071945	2670	2670	2670	2670	0
117	20240215	191700	75071945	2670	2670	2670	2670	0
118	20240215	191600	75071945	2670	2670	2670	2670	0
119	20240215	191500	75071945	2670	2670	2670	2670	0
120	20240215	191400	75071945	2670	2670	2670	2670	0
121	20240215	191300	75071945	2670	2670	2670	2670	0
122	20240215	191200	75071945	2670	2670	2670	2670	678
123	20240215	191100	75071945	2670	2670	2670	2670	0
124	20240215	191000	75071945	2670	2670	2670	2670	0
125	20240215	190900	75071945	2670	2670	2670	2670	0
126	20240215	190800	75071945	2670	2670	2670	2670	0
127	20240215	190700	75071945	2670	2670	2670	2670	0
128	20240215	190600	75071945	2670	2670	2670	2670	0
129	20240215	190500	75071945	2670	2670	2670	2670	0
130	20240215	190400	75071945	2670	2670	2670	2670	0
131	20240215	190300	75071945	2670	2670	2670	2670	0
132	20240215	190200	75071945	2670	2670	2670	2670	0
133	20240215	190100	75071945	2670	2670	2670	2670	0
134	20240215	190000	75071945	2670	2670	2670	2670	0
135	20240215	185900	75071945	2670	2670	2670	2670	0
136	20240215	185800	75071945	2670	2670	2670	2670	0
137	20240215	185700	75071945	2670	2670	2670	2670	0
138	20240215	185600	75071945	2670	2670	2670	2670	0
139	20240215	185500	75071945	2670	2670	2670	2670	0
140	20240215	185400	75071945	2670	2670	2670	2670	0
141	20240215	185300	75071945	2670	2670	2670	2670	0
142	20240215	185200	75071945	2670	2670	2670	2670	0
143	20240215	185100	75071945	2670	2670	2670	2670	0
144	20240215	185000	75071945	2670	2670	2670	2670	0
145	20240215	184900	75071945	2670	2670	2670	2670	0
146	20240215	184800	75071945	2670	2670	2670	2670	0
147	20240215	184700	75071945	2670	2670	2670	2670	0
148	20240215	184600	75071945	2670	2670	2670	2670	0
149	20240215	184500	75071945	2670	2670	2670	2670	0
150	20240215	184400	75071945	2670	2670	2670	2670	0
151	20240215	184300	75071945	2670	2670	2670	2670	0
152	20240215	184200	75071945	2670	2670	2670	2670	678
153	20240215	184100	75071945	2670	2670	2670	2670	0
154	20240215	184000	75071945	2670	2670	2670	2670	0
155	20240215	183900	75071945	2670	2670	2670	2670	0
156	20240215	183800	75071945	2670	2670	2670	2670	0
157	20240215	183700	75071945	2670	2670	2670	2670	0
158	20240215	183600	75071945	2670	2670	2670	2670	0
159	20240215	183500	75071945	2670	2670	2670	2670	0
160	20240215	183400	75071945	2670	2670	2670	2670	0
161	20240215	183300	75071945	2670	2670	2670	2670	0
162	20240215	183200	75071945	2670	2670	2670	2670	0
163	20240215	183100	75071945	2670	2670	2670	2670	0
164	20240215	183000	75071945	2670	2670	2670	2670	0
165	20240215	182900	75071945	2670	2670	2670	2670	0
166	20240215	182800	75071945	2670	2670	2670	2670	0
167	20240215	182700	75071945	2670	2670	2670	2670	0
168	20240215	182600	75071945	2670	2670	2670	2670	0
169	20240215	182500	75071945	2670	2670	2670	2670	0
170	20240215	182400	75071945	2670	2670	2670	2670	0
171	20240215	182300	75071945	2670	2670	2670	2670	0
172	20240215	182200	75071945	2670	2670	2670	2670	0
173	20240215	182100	75071945	2670	2670	2670	2670	0
174	20240215	182000	75071945	2670	2670	2670	2670	0
175	20240215	181900	75071945	2670	2670	2670	2670	0
176	20240215	181800	75071945	2670	2670	2670	2670	0
177	20240215	181700	75071945	2670	2670	2670	2670	0
178	20240215	181600	75071945	2670	2670	2670	2670	0
179	20240215	181500	75071945	2670	2670	2670	2670	0
180	20240215	181400	75071945	2670	2670	2670	2670	0
181	20240215	181300	75071945	2670	2670	2670	2670	0
182	20240215	181200	75071945	2670	2670	2670	2670	678
183	20240215	181100	75071945	2670	2670	2670	2670	0
184	20240215	181000	75071945	2670	2670	2670	2670	0
185	20240215	180900	75071945	2670	2670	2670	2670	0
186	20240215	180800	75071945	2670	2670	2670	2670	0
187	20240215	180700	75071945	2670	2670	2670	2670	0
188	20240215	180600	75071945	2670	2670	2670	2670	0
189	20240215	180500	75071945	2670	2670	2670	2670	0
190	20240215	180400	75071945	2670	2670	2670	2670	0
191	20240215	180300	75071945	2670	2670	2670	2670	0
192	20240215	180200	75071945	2670	2670	2670	2670	0
193	20240215	180100	75071945	2670	2670	2670	2670	0
194	20240215	180000	75071945	2670	2670	2670	2670	0
195	20240215	175900	75071945	2670	2670	2670	2670	0
196	20240215	175800	75071945	2670	2670	2670	2670	0
197	20240215	175700	75071945	2670	2670	2670	2670	0
198	20240215	175600	75071945	2670	2670	2670	2670	0
199	20240215	175500	75071945	2670	2670	2670	2670	0
200	20240215	175400	75071945	2670	2670	2670	2670	0
201	20240215	175300	75071945	2670	2670	2670	2670	0
202	20240215	175200	75071945	2670	2670	2670	2670	0
203	20240215	175100	75071945	2670	2670	2670	2670	0
204	20240215	175000	75071945	2670	2670	2670	2670	0
205	20240215	174900	75071945	2670	2670	2670	2670	0
206	20240215	174800	75071945	2670	2670	2670	2670	0
207	20240215	174700	75071945	2670	2670	2670	2670	0
208	20240215	174600	75071945	2670	2670	2670	2670	0
209	20240215	174500	75071945	2670	2670	2670	2670	0
210	20240215	174400	75071945	2670	2670	2670	2670	0
211	20240215	174300	75071945	2670	2670	2670	2670	0
212	20240215	174200	75071945	2670	2670	2670	2670	678
213	20240215	174100	75071945	2670	2670	2670	2670	0
214	20240215	174000	75071945	2670	2670	2670	2670	0
215	20240215	173900	75071945	2670	2670	2670	2670	0
216	20240215	173800	75071945	2670	2670	2670	2670	0
217	20240215	173700	75071945	2670	2670	2670	2670	0
218	20240215	173600	75071945	2670	2670	2670	2670	0
219	20240215	173500	75071945	2670	2670	2670	2670	0
220	20240215	173400	75071945	2670	2670	2670	2670	0
221	20240215	173300	75071945	2670	2670	2670	2670	0
222	20240215	173200	75071945	2670	2670	2670	2670	0
223	20240215	173100	75071945	2670	2670	2670	2670	0
224	20240215	173000	75071945	2670	2670	2670	2670	0
225	20240215	172900	75071945	2670	2670	2670	2670	0
226	20240215	172800	75071945	2670	2670	2670	2670	0
227	20240215	172700	75071945	2670	2670	2670	2670	0
228	20240215	172600	75071945	2670	2670	2670	2670	0
229	20240215	172500	75071945	2670	2670	2670	2670	0
230	20240215	172400	75071945	2670	2670	2670	2670	0
231	20240215	172300	75071945	2670	2670	2670	2670	0
232	20240215	172200	75071945	2670	2670	2670	2670	0
233	20240215	172100	75071945	2670	2670	2670	2670	0
234	20240215	172000	75071945	2670	2670	2670	2670	0
235	20240215	171900	75071945	2670	2670	2670	2670	0
236	20240215	171800	75071945	2670	2670	2670	2670	0
237	20240215	171700	75071945	2670	2670	2670	2670	0
238	20240215	171600	75071945	2670	2670	2670	2670	0
239	20240215	171500	75071945	2670	2670	2670	2670	0
240	20240215	171400	75071945	2670	2670	2670	2670	0
241	20240215	171300	75071945	2670	2670	2670	2670	0
242	20240215	171200	75071945	2670	2670	2670	2670	678
243	20240215	171100	75071945	2670	2670	2670	2670	0
244	20240215	171000	75071945	2670	2670	2670	2670	0
245	20240215	170900	75071945	2670	2670	2670	2670	0
246	20240215	170800	75071945	2670	2670	2670	2670	0
247	20240215	170700	75071945	2670	2670	2670	2670	0
248	20240215	170600	75071945	2670	2670	2670	2670	0
249	20240215	170500	75071945	2670	2670	2670	2670	0
250	20240215	170400	75071945	2670	2670	2670	2670	0
251	20240215	170300	75071945	2670	2670	2670	2670	0
252	20240215	170200	75071945	2670	2670	2670	2670	0
253	20240215	170100	75071945	2670	2670	2670	2670	0
254	20240215	170000	75071945	2670	2670	2670	2670	0
255	20240215	165900	75071945	2670	2670	2670	2670	0
256	20240215	165800	75071945	2670	2670	2670	2670	0
257	20240215	165700	75071945	2670	2670	2670	2670	0
258	20240215	165600	75071945	2670	2670	2670	2670	0
259	20240215	165500	75071945	2670	2670	2670	2670	0
260	20240215	165400	75071945	2670	2670	2670	2670	0
261	20240215	165300	75071945	2670	2670	2670	2670	0
262	20240215	165200	75071945	2670	2670	2670	2670	0
263	20240215	165100	75071945	2670	2670	2670	2670	0
264	20240215	165000	75071945	2670	2670	2670	2670	0
265	20240215	164900	75071945	2670	2670	2670	2670	0
266	20240215	164800	75071945	2670	2670	2670	2670	0
267	20240215	164700	75071945	2670	2670	2670	2670	0
268	20240215	164600	75071945	2670	2670	2670	2670	0
269	20240215	164500	75071945	2670	2670	2670	2670	0
270	20240215	164400	75071945	2670	2670	2670	2670	0
271	20240215	164300	75071945	2670	2670	2670	2670	0
272	20240215	164200	75071945	2670	2670	2670	2670	678
273	20240215	164100	75071945	2670	2670	2670	2670	0
274	20240215	164000	75071945	2670	2670	2670	2670	0
275	20240215	163900	75071945	2670	2670	2670	2670	0
276	20240215	163800	75071945	2670	2670	2670	2670	0
277	20240215	163700	75071945	2670	2670	2670	2670	0
278	20240215	163600	75071945	2670	2670	2670	2670	0
279	20240215	163500	75071945	2670	2670	2670	2670	0
280	20240215	163400	75071945	2670	2670	2670	2670	0
281	20240215	163300	75071945	2670	2670	2670	2670	0
282	20240215	163200	75071945	2670	2670	2670	2670	0
283	20240215	163100	75071945	2670	2670	2670	2670	0
284	20240215	163000	75071945	2670	2670	2670	2670	0
285	20240215	162900	75071945	2670	2670	2670	2670	0
286	20240215	162800	75071945	2670	2670	2670	2670	0
287	20240215	162700	75071945	2670	2670	2670	2670	0
288	20240215	162600	75071945	2670	2670	2670	2670	0
289	20240215	162500	75071945	2670	2670	2670	2670	0
290	20240215	162400	75071945	2670	2670	2670	2670	0
291	20240215	162300	75071945	2670	2670	2670	2670	0
292	20240215	162200	75071945	2670	2670	2670	2670	0
293	20240215	162100	75071945	2670	2670	2670	2670	0
294	20240215	162000	75071945	2670	2670	2670	2670	0
295	20240215	161900	75071945	2670	2670	2670	2670	0
296	20240215	161800	75071945	2670	2670	2670	2670	0
297	20240215	161700	75071945	2670	2670	2670	2670	0
298	20240215	161600	75071945	2670	2670	2670	2670	0
299	20240215	161500	75071945	2670	2670	2670	2670	0
300	20240215	161400	75071945	2670	2670	2670	2670	0
301	20240215	161300	75071945	2670	2670	2670	2670	0
302	20240215	161200	75071945	2670	2670	2670	2670	678
303	20240215	161100	75071945	2670	2670	2670	2670	0
304	20240215	161000	75071945	2670	2670	2670	2670	0
305	20240215	160900	75071945	2670	2670	2670	2670	0
306	20240215	160800	75071945	2670	2670	2670	2670	0
307	20240215	160700	75071945	2670	2670	2670	2670	0
308	20240215	160600	75071945	2670	2670	2670	2670	0
309	20240215	160500	75071945	2670	2670	2670	2670	0
310	20240215	160400	75071945	2670	2670	2670	2670	0
311	20240215	160300	75071945	2670	2670	2670	2670	0
312	20240215	160200	75071945	2670	2670	2670	2670	0
313	20240215	160100	75071945	2670	2670	2670	2670	0
314	20240215	160000	75071945	2670	2670	2670	2670	0
315	20240215	155900	75071945	2670	2670	2670	2670	0
316	20240215	155800	75071945	2670	2670	2670	2670	0
317	20240215	155700	75071945	2670	2670	2670	2670	0
318	20240215	155600	75071945	2670	2670	2670	2670	0
319	20240215	155500	75071945	2670	2670	2670	2670	0
320	20240215	155400	75071945	2670	2670	2670	2670	0
321	20240215	155300	75071945	2670	2670	2670	2670	0
322	20240215	155200	75071945	2670	2670	2670	2670	0
323	20240215	155100	75071945	2670	2670	2670	2670	0
324	20240215	155000	75071945	2670	2670	2670	2670	0
325	20240215	154900	75071945	2670	2670	2670	2670	0
326	20240215	154800	75071945	2670	2670	2670	2670	0
327	20240215	154700	75071945	2670	2670	2670	2670	0
328	20240215	154600	75071945	2670	2670	2670	2670	0
329	20240215	154500	75071945	2670	2670	2670	2670	0
330	20240215	154400	75071945	2670	2670	2670	2670	0
331	20240215	154300	75071945	2670	2670	2670	2670	0
332	20240215	154200	75071945	2670	2670	2670	2670	678
333	20240215	154100	75071945	2670	2670	2670	2670	0
334	20240215	154000	75071945	2670	2670	2670	2670	0
335	20240215	153900	75071945	2670	2670	2670	2670	0
336	20240215	153800	75071945	2670	2670	2670	2670	0
337	20240215	153700	75071945	2670	2670	2670	2670	0
338	20240215	153600	75071945	2670	2670	2670	2670	0
339	20240215	153500	75071945	2670	2670	2670	2670	0
340	20240215	153400	75071945	2670	2670	2670	2670	0
341	20240215	153300	75071945	2670	2670	2670	2670	0
342	20240215	153200	75071945	2670	2670	2670	2670	0
343	20240215	153100	75071945	2670	2670	2670	2670	0
344	20240215	153000	75071945	2670	2670	2670	2670	678
345	20240215	152900	73261685	2655	2655	2655	2655	0
346	20240215	152800	73261685	2655	2655	2655	2655	0
347	20240215	152700	73261685	2655	2655	2655	2655	0
348	20240215	152600	73261685	2655	2655	2655	2655	0
349	20240215	152500	73261685	2655	2655	2655	2655	0
350	20240215	152400	73261685	2655	2655	2655	2655	0
351	20240215	152300	73261685	2655	2655	2655	2655	0
352	20240215	152200	73261685	2655	2655	2655	2655	0
353	20240215	152100	73261685	2655	2655	2655	2655	0
354	20240215	152000	73261685	2655	2655	2655	2655	0
355	20240215	151900	73261685	2655	2655	2655	2655	1
356	20240215	151800	73259030	2650	2650	2650	2650	9
357	20240215	151700	73235180	2650	2650	2650	2650	10
358	20240215	151600	73208680	2655	2650	2655	2650	159
359	20240215	151500	72787230	2650	2655	2655	2650	33
360	20240215	151400	72699630	2650	2650	2650	2650	0
361	20240215	151300	72699630	2650	2650	2650	2650	0
362	20240215	151200	72699630	2650	2650	2650	2650	3
363	20240215	151100	72691680	2655	2655	2655	2655	0
364	20240215	151000	72691680	2655	2655	2655	2655	0
365	20240215	150900	72691680	2655	2655	2655	2655	0
366	20240215	150800	72691680	2655	2655	2655	2655	0
367	20240215	150700	72691680	2655	2655	2655	2655	0
368	20240215	150600	72691680	2655	2655	2655	2655	0
369	20240215	150500	72691680	2655	2655	2655	2655	0
370	20240215	150400	72691680	2655	2655	2655	2655	0
371	20240215	150300	72691680	2655	2655	2655	2655	0
372	20240215	150200	72691680	2655	2655	2655	2655	0
373	20240215	150100	72691680	2655	2655	2655	2655	0
374	20240215	150000	72691680	2655	2655	2655	2655	0
375	20240215	145900	72691680	2655	2655	2655	2655	0
376	20240215	145800	72691680	2655	2655	2655	2655	0
377	20240215	145700	72691680	2655	2655	2655	2655	0
378	20240215	145600	72691680	2655	2655	2655	2655	0
379	20240215	145500	72691680	2655	2655	2655	2655	0
380	20240215	145400	72691680	2655	2655	2655	2655	0
381	20240215	145300	72691680	2655	2655	2655	2655	0
382	20240215	145200	72691680	2655	2650	2655	2650	3
383	20240215	145100	72683725	2650	2650	2650	2650	6
384	20240215	145000	72667825	2660	2660	2660	2660	100
385	20240215	144900	72401825	2665	2665	2665	2665	0
386	20240215	144800	72401825	2665	2665	2665	2665	0
387	20240215	144700	72401825	2665	2665	2665	2665	0
388	20240215	144600	72401825	2665	2665	2665	2665	31
389	20240215	144500	72319210	2650	2650	2650	2650	0
390	20240215	144400	72319210	2650	2650	2650	2650	1
391	20240215	144300	72316560	2670	2670	2670	2670	0
392	20240215	144200	72316560	2670	2670	2670	2670	0
393	20240215	144100	72316560	2670	2670	2670	2670	0
394	20240215	144000	72316560	2670	2670	2670	2670	0
395	20240215	143900	72316560	2670	2670	2670	2670	0
396	20240215	143800	72316560	2670	2670	2670	2670	0
397	20240215	143700	72316560	2670	2670	2670	2670	0
398	20240215	143600	72316560	2670	2670	2670	2670	10
399	20240215	143500	72289860	2670	2650	2670	2650	136
400	20240215	143400	71929440	2655	2660	2660	2655	158
401	20240215	143300	71509540	2680	2680	2680	2680	4
402	20240215	143200	71498820	2680	2680	2680	2680	0
403	20240215	143100	71498820	2680	2680	2680	2680	1
404	20240215	143000	71496140	2660	2660	2660	2660	1
405	20240215	142900	71493480	2680	2680	2680	2680	0
406	20240215	142800	71493480	2680	2680	2680	2680	0
407	20240215	142700	71493480	2680	2680	2680	2680	0
408	20240215	142600	71493480	2680	2680	2680	2680	0
409	20240215	142500	71493480	2680	2680	2680	2680	0
410	20240215	142400	71493480	2680	2680	2680	2680	0
411	20240215	142300	71493480	2680	2680	2680	2680	0
412	20240215	142200	71493480	2680	2675	2680	2675	3
413	20240215	142100	71485450	2670	2670	2670	2670	1
414	20240215	142000	71482780	2680	2670	2680	2670	15
415	20240215	141900	71442680	2680	2670	2680	2670	21
416	20240215	141800	71386585	2670	2670	2670	2670	92
417	20240215	141700	71140945	2685	2680	2685	2680	4
418	20240215	141600	71130220	2685	2685	2685	2685	0
419	20240215	141500	71130220	2685	2685	2685	2685	0
420	20240215	141400	71130220	2685	2685	2685	2685	0
421	20240215	141300	71130220	2685	2685	2685	2685	0
422	20240215	141200	71130220	2685	2685	2685	2685	0
423	20240215	141100	71130220	2685	2685	2685	2685	0
424	20240215	141000	71130220	2685	2685	2685	2685	0
425	20240215	140900	71130220	2685	2685	2685	2685	0
426	20240215	140800	71130220	2685	2685	2685	2685	0
427	20240215	140700	71130220	2685	2685	2685	2685	0
428	20240215	140600	71130220	2685	2685	2685	2685	0
429	20240215	140500	71130220	2685	2680	2685	2680	30
430	20240215	140400	71049790	2685	2685	2685	2685	0
431	20240215	140300	71049790	2685	2685	2685	2685	0
432	20240215	140200	71049790	2685	2685	2685	2685	0
433	20240215	140100	71049790	2685	2685	2685	2685	0
434	20240215	140000	71049790	2685	2685	2685	2685	0
435	20240215	135900	71049790	2685	2685	2685	2685	0
436	20240215	135800	71049790	2685	2685	2685	2685	0
437	20240215	135700	71049790	2685	2685	2685	2685	0
438	20240215	135600	71049790	2685	2685	2685	2685	0
439	20240215	135500	71049790	2685	2685	2685	2685	0
440	20240215	135400	71049790	2685	2685	2685	2685	0
441	20240215	135300	71049790	2685	2685	2685	2685	0
442	20240215	135200	71049790	2685	2685	2685	2685	0
443	20240215	135100	71049790	2685	2685	2685	2685	0
444	20240215	135000	71049790	2685	2685	2685	2685	0
445	20240215	134900	71049790	2685	2685	2685	2685	0
446	20240215	134800	71049790	2685	2685	2685	2685	0
447	20240215	134700	71049790	2685	2685	2685	2685	0
448	20240215	134600	71049790	2685	2685	2685	2685	0
449	20240215	134500	71049790	2685	2685	2685	2685	0
450	20240215	134400	71049790	2685	2685	2685	2685	0
451	20240215	134300	71049790	2685	2685	2685	2685	0
452	20240215	134200	71049790	2685	2685	2685	2685	0
453	20240215	134100	71049790	2685	2680	2685	2680	3
454	20240215	134000	71041745	2685	2685	2685	2685	0
455	20240215	133900	71041745	2685	2685	2685	2685	0
456	20240215	133800	71041745	2685	2685	2685	2685	0
457	20240215	133700	71041745	2685	2685	2685	2685	0
458	20240215	133600	71041745	2685	2685	2685	2685	0
459	20240215	133500	71041745	2685	2685	2685	2685	0
460	20240215	133400	71041745	2685	2685	2685	2685	94
461	20240215	133300	70789355	2685	2685	2685	2685	1
462	20240215	133200	70786670	2680	2680	2680	2680	0
463	20240215	133100	70786670	2680	2680	2680	2680	3
464	20240215	133000	70778630	2685	2685	2685	2685	0
465	20240215	132900	70778630	2685	2685	2685	2685	0
466	20240215	132800	70778630	2685	2685	2685	2685	0
467	20240215	132700	70778630	2685	2685	2685	2685	0
468	20240215	132600	70778630	2685	2685	2685	2685	0
469	20240215	132500	70778630	2685	2685	2685	2685	0
470	20240215	132400	70778630	2685	2685	2685	2685	0
471	20240215	132300	70778630	2685	2685	2685	2685	79
472	20240215	132200	70566515	2685	2685	2685	2685	0
473	20240215	132100	70566515	2685	2685	2685	2685	0
474	20240215	132000	70566515	2685	2685	2685	2685	0
475	20240215	131900	70566515	2685	2685	2685	2685	0
476	20240215	131800	70566515	2685	2685	2685	2685	0
477	20240215	131700	70566515	2685	2685	2685	2685	0
478	20240215	131600	70566515	2685	2685	2685	2685	0
479	20240215	131500	70566515	2685	2685	2685	2685	0
480	20240215	131400	70566515	2685	2685	2685	2685	1
481	20240215	131300	70563830	2675	2680	2680	2675	567
482	20240215	131200	69046770	2680	2680	2680	2680	0
483	20240215	131100	69046770	2680	2680	2680	2680	0
484	20240215	131000	69046770	2680	2680	2680	2680	0
485	20240215	130900	69046770	2680	2680	2680	2680	0
486	20240215	130800	69046770	2680	2680	2680	2680	0
487	20240215	130700	69046770	2680	2680	2680	2680	0
488	20240215	130600	69046770	2680	2680	2680	2680	0
489	20240215	130500	69046770	2680	2680	2680	2680	0
490	20240215	130400	69046770	2680	2680	2680	2680	3
491	20240215	130300	69038730	2680	2680	2680	2680	12
492	20240215	130200	69006570	2690	2690	2690	2690	0
493	20240215	130100	69006570	2690	2690	2690	2690	0
494	20240215	130000	69006570	2690	2690	2690	2690	0
495	20240215	125900	69006570	2690	2690	2690	2690	0
496	20240215	125800	69006570	2690	2690	2690	2690	0
497	20240215	125700	69006570	2690	2690	2690	2690	0
498	20240215	125600	69006570	2690	2685	2690	2685	100
499	20240215	125500	68737615	2690	2690	2690	2690	23
500	20240215	125400	68675745	2695	2695	2695	2695	0
501	20240215	125300	68675745	2695	2695	2695	2695	0
502	20240215	125200	68675745	2695	2695	2695	2695	0
503	20240215	125100	68675745	2695	2695	2695	2695	0
504	20240215	125000	68675745	2695	2690	2695	2690	50
505	20240215	124900	68541000	2695	2695	2695	2695	0
506	20240215	124800	68541000	2695	2695	2695	2695	200
507	20240215	124700	68002000	2695	2695	2695	2695	1
508	20240215	124600	67999305	2685	2685	2685	2685	0
509	20240215	124500	67999305	2685	2680	2685	2680	90
510	20240215	124400	67757835	2680	2680	2680	2680	0
511	20240215	124300	67757835	2680	2680	2680	2680	0
512	20240215	124200	67757835	2680	2680	2680	2680	1000
513	20240215	124100	65077835	2695	2695	2695	2695	1
514	20240215	124000	65075140	2685	2685	2685	2685	900
515	20240215	123900	62658640	2695	2695	2695	2695	0
516	20240215	123800	62658640	2695	2695	2695	2695	0
517	20240215	123700	62658640	2695	2695	2695	2695	0
518	20240215	123600	62658640	2695	2695	2695	2695	1
519	20240215	123500	62655945	2695	2695	2695	2695	1
520	20240215	123400	62653250	2685	2685	2685	2685	0
521	20240215	123300	62653250	2685	2685	2685	2685	0
522	20240215	123200	62653250	2685	2685	2685	2685	300
523	20240215	123100	61847750	2695	2690	2695	2685	291
524	20240215	123000	61066400	2695	2695	2695	2695	0
525	20240215	122900	61066400	2695	2695	2695	2695	0
526	20240215	122800	61066400	2695	2695	2695	2695	0
527	20240215	122700	61066400	2695	2695	2695	2695	1
528	20240215	122600	61063705	2685	2685	2685	2685	110
529	20240215	122500	60768355	2700	2700	2700	2700	0
530	20240215	122400	60768355	2700	2700	2700	2700	0
531	20240215	122300	60768355	2700	2700	2700	2700	0
532	20240215	122200	60768355	2700	2685	2700	2685	262
533	20240215	122100	60064535	2700	2700	2700	2700	0
534	20240215	122000	60064535	2700	2700	2700	2685	112
535	20240215	121900	59763765	2695	2695	2695	2695	0
536	20240215	121800	59763765	2695	2695	2695	2695	10
537	20240215	121700	59736815	2695	2695	2695	2695	615
538	20240215	121600	58079390	2690	2690	2690	2690	0
539	20240215	121500	58079390	2690	2690	2690	2690	110
540	20240215	121400	57783490	2690	2685	2690	2685	729
541	20240215	121300	55826120	2685	2685	2685	2685	1081
542	20240215	121200	52923635	2680	2680	2680	2680	1
543	20240215	121100	52920955	2675	2675	2675	2675	207
544	20240215	121000	52367230	2685	2685	2685	2685	0
545	20240215	120900	52367230	2685	2685	2685	2685	0
546	20240215	120800	52367230	2685	2685	2685	2685	0
547	20240215	120700	52367230	2685	2685	2685	2685	1
548	20240215	120600	52364545	2670	2670	2670	2670	0
549	20240215	120500	52364545	2670	2670	2670	2670	0
550	20240215	120400	52364545	2670	2670	2670	2670	0
551	20240215	120300	52364545	2670	2670	2670	2670	83
552	20240215	120200	52142935	2670	2680	2680	2670	1374
553	20240215	120100	48460655	2680	2680	2680	2680	111
554	20240215	120000	48163175	2680	2680	2680	2680	0
555	20240215	115900	48163175	2680	2680	2680	2680	0
556	20240215	115800	48163175	2680	2680	2680	2680	1
557	20240215	115700	48160495	2665	2665	2665	2665	0
558	20240215	115600	48160495	2665	2685	2685	2665	8
559	20240215	115500	48139155	2685	2685	2685	2685	19
560	20240215	115400	48088140	2685	2685	2685	2685	0
561	20240215	115300	48088140	2685	2685	2685	2685	1
562	20240215	115200	48085455	2660	2675	2675	2660	101
563	20240215	115100	47816030	2675	2660	2675	2660	1314
564	20240215	115000	44312395	2660	2655	2660	2645	384
565	20240215	114900	43292935	2650	2645	2650	2645	1826
566	20240215	114800	38456535	2640	2635	2640	2635	432
567	20240215	114700	37316690	2640	2640	2640	2640	0
568	20240215	114600	37316690	2640	2640	2640	2640	272
569	20240215	114500	36598610	2635	2635	2635	2635	0
570	20240215	114400	36598610	2635	2635	2635	2635	389
571	20240215	114300	35573595	2635	2635	2635	2635	0
572	20240215	114200	35573595	2635	2635	2635	2635	202
573	20240215	114100	35041325	2635	2635	2635	2635	0
574	20240215	114000	35041325	2635	2635	2635	2635	0
575	20240215	113900	35041325	2635	2635	2635	2635	10
576	20240215	113800	35014975	2635	2635	2635	2635	2
577	20240215	113700	35009705	2620	2620	2620	2620	0
578	20240215	113600	35009705	2620	2625	2625	2620	604
579	20240215	113500	33427150	2635	2635	2635	2635	1
580	20240215	113400	33424515	2625	2635	2635	2625	257
581	20240215	113300	32747390	2625	2625	2625	2625	625
582	20240215	113200	31106765	2620	2620	2620	2620	0
583	20240215	113100	31106765	2620	2620	2620	2620	0
584	20240215	113000	31106765	2620	2620	2620	2620	0
585	20240215	112900	31106765	2620	2620	2620	2620	0
586	20240215	112800	31106765	2620	2620	2620	2620	0
587	20240215	112700	31106765	2620	2620	2620	2620	2
588	20240215	112600	31101525	2625	2625	2625	2625	0
589	20240215	112500	31101525	2625	2625	2625	2625	0
590	20240215	112400	31101525	2625	2625	2625	2625	0
591	20240215	112300	31101525	2625	2625	2625	2625	0
592	20240215	112200	31101525	2625	2625	2625	2625	0
593	20240215	112100	31101525	2625	2625	2625	2625	0
594	20240215	112000	31101525	2625	2625	2625	2625	0
595	20240215	111900	31101525	2625	2625	2625	2625	0
596	20240215	111800	31101525	2625	2625	2625	2625	0
597	20240215	111700	31101525	2625	2625	2625	2625	1
598	20240215	111600	31098900	2620	2620	2620	2620	8
599	20240215	111500	31077940	2620	2615	2620	2615	168
600	20240215	111400	30637785	2620	2620	2620	2620	0
601	20240215	111300	30637785	2620	2620	2620	2620	0
602	20240215	111200	30637785	2620	2620	2620	2620	0
603	20240215	111100	30637785	2620	2620	2620	2620	0
604	20240215	111000	30637785	2620	2620	2620	2620	0
605	20240215	110900	30637785	2620	2620	2620	2620	0
606	20240215	110800	30637785	2620	2620	2620	2620	0
607	20240215	110700	30637785	2620	2620	2620	2620	196
608	20240215	110600	30124265	2620	2620	2620	2620	1
609	20240215	110500	30121645	2610	2610	2610	2610	0
610	20240215	110400	30121645	2610	2610	2610	2610	0
611	20240215	110300	30121645	2610	2610	2610	2610	10
612	20240215	110200	30095545	2620	2620	2620	2620	0
613	20240215	110100	30095545	2620	2615	2620	2615	30
614	20240215	110000	30016950	2625	2625	2625	2625	0
615	20240215	105900	30016950	2625	2625	2625	2625	0
616	20240215	105800	30016950	2625	2625	2625	2625	0
617	20240215	105700	30016950	2625	2625	2625	2625	0
618	20240215	105600	30016950	2625	2625	2625	2625	0
619	20240215	105500	30016950	2625	2625	2625	2625	0
620	20240215	105400	30016950	2625	2625	2625	2625	0
621	20240215	105300	30016950	2625	2625	2625	2625	0
622	20240215	105200	30016950	2625	2625	2625	2625	0
623	20240215	105100	30016950	2625	2625	2625	2625	0
624	20240215	105000	30016950	2625	2625	2625	2625	0
625	20240215	104900	30016950	2625	2625	2625	2625	1
626	20240215	104800	30014325	2620	2615	2620	2615	2085
627	20240215	104700	24556725	2620	2620	2620	2620	5
628	20240215	104600	24543625	2620	2620	2620	2620	0
629	20240215	104500	24543625	2620	2620	2620	2620	0
630	20240215	104400	24543625	2620	2620	2620	2620	0
631	20240215	104300	24543625	2620	2620	2620	2620	0
632	20240215	104200	24543625	2620	2620	2620	2620	1
633	20240215	104100	24541005	2625	2615	2625	2615	1832
634	20240215	104000	19750315	2610	2605	2610	2605	658
635	20240215	103900	18033075	2605	2605	2605	2605	0
636	20240215	103800	18033075	2605	2605	2605	2605	0
637	20240215	103700	18033075	2605	2605	2605	2605	0
638	20240215	103600	18033075	2605	2605	2605	2605	0
639	20240215	103500	18033075	2605	2605	2605	2605	51
640	20240215	103400	17900220	2600	2600	2600	2600	339
641	20240215	103300	17018820	2600	2600	2600	2600	0
642	20240215	103200	17018820	2600	2600	2600	2600	0
643	20240215	103100	17018820	2600	2600	2600	2600	0
644	20240215	103000	17018820	2600	2600	2600	2600	0
645	20240215	102900	17018820	2600	2600	2600	2600	161
646	20240215	102800	16600220	2580	2585	2585	2580	129
647	20240215	102700	16267005	2590	2590	2590	2590	20
648	20240215	102600	16215205	2595	2595	2595	2595	0
649	20240215	102500	16215205	2595	2595	2595	2595	0
650	20240215	102400	16215205	2595	2595	2595	2595	0
651	20240215	102300	16215205	2595	2595	2595	2595	0
652	20240215	102200	16215205	2595	2595	2595	2595	0
653	20240215	102100	16215205	2595	2595	2595	2595	0
654	20240215	102000	16215205	2595	2595	2595	2595	0
655	20240215	101900	16215205	2595	2595	2595	2595	0
656	20240215	101800	16215205	2595	2595	2595	2595	0
657	20240215	101700	16215205	2595	2595	2595	2595	0
658	20240215	101600	16215205	2595	2595	2595	2595	0
659	20240215	101500	16215205	2595	2595	2595	2595	0
660	20240215	101400	16215205	2595	2595	2595	2595	20
661	20240215	101300	16163305	2595	2595	2595	2595	1
662	20240215	101200	16160710	2580	2580	2580	2580	0
663	20240215	101100	16160710	2580	2580	2580	2580	7
664	20240215	101000	16142650	2595	2595	2595	2595	20
665	20240215	100900	16090750	2600	2600	2600	2600	0
666	20240215	100800	16090750	2600	2600	2600	2600	0
667	20240215	100700	16090750	2600	2600	2600	2600	0
668	20240215	100600	16090750	2600	2600	2600	2600	0
669	20240215	100500	16090750	2600	2600	2600	2600	10
670	20240215	100400	16064750	2600	2600	2600	2600	0
671	20240215	100300	16064750	2600	2600	2600	2600	0
672	20240215	100200	16064750	2600	2600	2600	2600	11
673	20240215	100100	16036150	2605	2605	2605	2605	0
674	20240215	100000	16036150	2605	2605	2605	2605	2
675	20240215	095900	16030940	2605	2605	2605	2605	0
676	20240215	095800	16030940	2605	2605	2605	2605	0
677	20240215	095700	16030940	2605	2605	2605	2605	0
678	20240215	095600	16030940	2605	2605	2605	2605	1
679	20240215	095500	16028335	2605	2605	2605	2605	0
680	20240215	095400	16028335	2605	2605	2605	2605	0
681	20240215	095300	16028335	2605	2605	2605	2605	2
682	20240215	095200	16023125	2605	2605	2605	2605	1
683	20240215	095100	16020520	2600	2600	2600	2600	0
684	20240215	095000	16020520	2600	2600	2600	2600	0
685	20240215	094900	16020520	2600	2600	2600	2600	0
686	20240215	094800	16020520	2600	2600	2600	2600	0
687	20240215	094700	16020520	2600	2600	2600	2600	0
688	20240215	094600	16020520	2600	2600	2600	2600	0
689	20240215	094500	16020520	2600	2600	2600	2600	100
690	20240215	094400	15760520	2600	2600	2600	2600	55
691	20240215	094300	15617520	2600	2600	2600	2600	0
692	20240215	094200	15617520	2600	2595	2600	2595	2910
693	20240215	094100	8055440	2595	2595	2595	2595	0
694	20240215	094000	8055440	2595	2580	2595	2580	63
695	20240215	093900	7892885	2580	2580	2580	2580	0
696	20240215	093800	7892885	2580	2580	2580	2580	5
697	20240215	093700	7879985	2580	2580	2580	2580	0
698	20240215	093600	7879985	2580	2580	2580	2580	0
699	20240215	093500	7879985	2580	2580	2580	2580	0
700	20240215	093400	7879985	2580	2580	2580	2580	1
701	20240215	093300	7877405	2575	2580	2580	2575	304
702	20240215	093200	7094600	2595	2595	2595	2595	0
703	20240215	093100	7094600	2595	2595	2595	2595	0
704	20240215	093000	7094600	2595	2595	2595	2595	0
705	20240215	092900	7094600	2595	2595	2595	2595	0
706	20240215	092800	7094600	2595	2595	2595	2595	0
707	20240215	092700	7094600	2595	2595	2595	2595	0
708	20240215	092600	7094600	2595	2595	2595	2595	0
709	20240215	092500	7094600	2595	2595	2595	2595	0
710	20240215	092400	7094600	2595	2595	2595	2595	0
711	20240215	092300	7094600	2595	2595	2595	2595	9
712	20240215	092200	7071245	2595	2570	2595	2570	10
713	20240215	092100	7045370	2595	2595	2595	2595	0
714	20240215	092000	7045370	2595	2595	2595	2595	0
715	20240215	091900	7045370	2595	2595	2595	2595	0
716	20240215	091800	7045370	2595	2595	2595	2595	0
717	20240215	091700	7045370	2595	2595	2595	2595	0
718	20240215	091600	7045370	2595	2595	2595	2595	0
719	20240215	091500	7045370	2595	2595	2595	2595	10
720	20240215	091400	7019420	2595	2595	2595	2595	0
721	20240215	091300	7019420	2595	2595	2595	2595	0
722	20240215	091200	7019420	2595	2595	2595	2595	0
723	20240215	091100	7019420	2595	2595	2595	2595	0
724	20240215	091000	7019420	2595	2595	2595	2595	1233
725	20240215	090900	3819785	2595	2595	2595	2595	0
726	20240215	090800	3819785	2595	2595	2595	2595	0
727	20240215	090700	3819785	2595	2595	2595	2595	0
728	20240215	090600	3819785	2595	2595	2595	2595	0
729	20240215	090500	3819785	2595	2595	2595	2595	0
730	20240215	090400	3819785	2595	2595	2595	2595	0
731	20240215	090300	3819785	2595	2595	2595	2595	0
732	20240215	090200	3819785	2595	2595	2595	2595	0
733	20240215	090100	3819785	2595	2595	2595	2595	0
734	20240215	090000	3819785	2595	2600	2600	2595	1471