KissMeData/115570/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201100	27912600	2910	2910	2910	2910	617
3	20240215	201000	27912600	2910	2910	2910	2910	0
4	20240215	200900	27912600	2910	2910	2910	2910	0
5	20240215	200800	27912600	2910	2910	2910	2910	0
6	20240215	200700	27912600	2910	2910	2910	2910	0
7	20240215	200600	27912600	2910	2910	2910	2910	0
8	20240215	200500	27912600	2910	2910	2910	2910	0
9	20240215	200400	27912600	2910	2910	2910	2910	0
10	20240215	200300	27912600	2910	2910	2910	2910	0
11	20240215	200200	27912600	2910	2910	2910	2910	0
12	20240215	200100	27912600	2910	2910	2910	2910	0
13	20240215	200000	27912600	2910	2910	2910	2910	0
14	20240215	195900	27912600	2910	2910	2910	2910	0
15	20240215	195800	27912600	2910	2910	2910	2910	0
16	20240215	195700	27912600	2910	2910	2910	2910	0
17	20240215	195600	27912600	2910	2910	2910	2910	0
18	20240215	195500	27912600	2910	2910	2910	2910	0
19	20240215	195400	27912600	2910	2910	2910	2910	0
20	20240215	195300	27912600	2910	2910	2910	2910	0
21	20240215	195200	27912600	2910	2910	2910	2910	0
22	20240215	195100	27912600	2910	2910	2910	2910	0
23	20240215	195000	27912600	2910	2910	2910	2910	0
24	20240215	194900	27912600	2910	2910	2910	2910	0
25	20240215	194800	27912600	2910	2910	2910	2910	0
26	20240215	194700	27912600	2910	2910	2910	2910	0
27	20240215	194600	27912600	2910	2910	2910	2910	0
28	20240215	194500	27912600	2910	2910	2910	2910	0
29	20240215	194400	27912600	2910	2910	2910	2910	0
30	20240215	194300	27912600	2910	2910	2910	2910	0
31	20240215	194200	27912600	2910	2910	2910	2910	0
32	20240215	194100	27912600	2910	2910	2910	2910	617
33	20240215	194000	27912600	2910	2910	2910	2910	0
34	20240215	193900	27912600	2910	2910	2910	2910	0
35	20240215	193800	27912600	2910	2910	2910	2910	0
36	20240215	193700	27912600	2910	2910	2910	2910	0
37	20240215	193600	27912600	2910	2910	2910	2910	0
38	20240215	193500	27912600	2910	2910	2910	2910	0
39	20240215	193400	27912600	2910	2910	2910	2910	0
40	20240215	193300	27912600	2910	2910	2910	2910	0
41	20240215	193200	27912600	2910	2910	2910	2910	0
42	20240215	193100	27912600	2910	2910	2910	2910	0
43	20240215	193000	27912600	2910	2910	2910	2910	0
44	20240215	192900	27912600	2910	2910	2910	2910	0
45	20240215	192800	27912600	2910	2910	2910	2910	0
46	20240215	192700	27912600	2910	2910	2910	2910	0
47	20240215	192600	27912600	2910	2910	2910	2910	0
48	20240215	192500	27912600	2910	2910	2910	2910	0
49	20240215	192400	27912600	2910	2910	2910	2910	0
50	20240215	192300	27912600	2910	2910	2910	2910	0
51	20240215	192200	27912600	2910	2910	2910	2910	0
52	20240215	192100	27912600	2910	2910	2910	2910	0
53	20240215	192000	27912600	2910	2910	2910	2910	0
54	20240215	191900	27912600	2910	2910	2910	2910	0
55	20240215	191800	27912600	2910	2910	2910	2910	0
56	20240215	191700	27912600	2910	2910	2910	2910	0
57	20240215	191600	27912600	2910	2910	2910	2910	0
58	20240215	191500	27912600	2910	2910	2910	2910	0
59	20240215	191400	27912600	2910	2910	2910	2910	0
60	20240215	191300	27912600	2910	2910	2910	2910	0
61	20240215	191200	27912600	2910	2910	2910	2910	0
62	20240215	191100	27912600	2910	2910	2910	2910	617
63	20240215	191000	27912600	2910	2910	2910	2910	0
64	20240215	190900	27912600	2910	2910	2910	2910	0
65	20240215	190800	27912600	2910	2910	2910	2910	0
66	20240215	190700	27912600	2910	2910	2910	2910	0
67	20240215	190600	27912600	2910	2910	2910	2910	0
68	20240215	190500	27912600	2910	2910	2910	2910	0
69	20240215	190400	27912600	2910	2910	2910	2910	0
70	20240215	190300	27912600	2910	2910	2910	2910	0
71	20240215	190200	27912600	2910	2910	2910	2910	0
72	20240215	190100	27912600	2910	2910	2910	2910	0
73	20240215	190000	27912600	2910	2910	2910	2910	0
74	20240215	185900	27912600	2910	2910	2910	2910	0
75	20240215	185800	27912600	2910	2910	2910	2910	0
76	20240215	185700	27912600	2910	2910	2910	2910	0
77	20240215	185600	27912600	2910	2910	2910	2910	0
78	20240215	185500	27912600	2910	2910	2910	2910	0
79	20240215	185400	27912600	2910	2910	2910	2910	0
80	20240215	185300	27912600	2910	2910	2910	2910	0
81	20240215	185200	27912600	2910	2910	2910	2910	0
82	20240215	185100	27912600	2910	2910	2910	2910	0
83	20240215	185000	27912600	2910	2910	2910	2910	0
84	20240215	184900	27912600	2910	2910	2910	2910	0
85	20240215	184800	27912600	2910	2910	2910	2910	0
86	20240215	184700	27912600	2910	2910	2910	2910	0
87	20240215	184600	27912600	2910	2910	2910	2910	0
88	20240215	184500	27912600	2910	2910	2910	2910	0
89	20240215	184400	27912600	2910	2910	2910	2910	0
90	20240215	184300	27912600	2910	2910	2910	2910	0
91	20240215	184200	27912600	2910	2910	2910	2910	0
92	20240215	184100	27912600	2910	2910	2910	2910	617
93	20240215	184000	27912600	2910	2910	2910	2910	0
94	20240215	183900	27912600	2910	2910	2910	2910	0
95	20240215	183800	27912600	2910	2910	2910	2910	0
96	20240215	183700	27912600	2910	2910	2910	2910	0
97	20240215	183600	27912600	2910	2910	2910	2910	0
98	20240215	183500	27912600	2910	2910	2910	2910	0
99	20240215	183400	27912600	2910	2910	2910	2910	0
100	20240215	183300	27912600	2910	2910	2910	2910	0
101	20240215	183200	27912600	2910	2910	2910	2910	0
102	20240215	183100	27912600	2910	2910	2910	2910	0
103	20240215	183000	27912600	2910	2910	2910	2910	0
104	20240215	182900	27912600	2910	2910	2910	2910	0
105	20240215	182800	27912600	2910	2910	2910	2910	0
106	20240215	182700	27912600	2910	2910	2910	2910	0
107	20240215	182600	27912600	2910	2910	2910	2910	0
108	20240215	182500	27912600	2910	2910	2910	2910	0
109	20240215	182400	27912600	2910	2910	2910	2910	0
110	20240215	182300	27912600	2910	2910	2910	2910	0
111	20240215	182200	27912600	2910	2910	2910	2910	0
112	20240215	182100	27912600	2910	2910	2910	2910	0
113	20240215	182000	27912600	2910	2910	2910	2910	0
114	20240215	181900	27912600	2910	2910	2910	2910	0
115	20240215	181800	27912600	2910	2910	2910	2910	0
116	20240215	181700	27912600	2910	2910	2910	2910	0
117	20240215	181600	27912600	2910	2910	2910	2910	0
118	20240215	181500	27912600	2910	2910	2910	2910	0
119	20240215	181400	27912600	2910	2910	2910	2910	0
120	20240215	181300	27912600	2910	2910	2910	2910	0
121	20240215	181200	27912600	2910	2910	2910	2910	0
122	20240215	181100	27912600	2910	2910	2910	2910	617
123	20240215	181000	27912600	2910	2910	2910	2910	0
124	20240215	180900	27912600	2910	2910	2910	2910	0
125	20240215	180800	27912600	2910	2910	2910	2910	0
126	20240215	180700	27912600	2910	2910	2910	2910	0
127	20240215	180600	27912600	2910	2910	2910	2910	0
128	20240215	180500	27912600	2910	2910	2910	2910	0
129	20240215	180400	27912600	2910	2910	2910	2910	0
130	20240215	180300	27912600	2910	2910	2910	2910	0
131	20240215	180200	27912600	2910	2910	2910	2910	0
132	20240215	180100	27912600	2910	2910	2910	2910	0
133	20240215	180000	27912600	2910	2910	2910	2910	0
134	20240215	175900	27912600	2910	2910	2910	2910	0
135	20240215	175800	27912600	2910	2910	2910	2910	0
136	20240215	175700	27912600	2910	2910	2910	2910	0
137	20240215	175600	27912600	2910	2910	2910	2910	0
138	20240215	175500	27912600	2910	2910	2910	2910	0
139	20240215	175400	27912600	2910	2910	2910	2910	0
140	20240215	175300	27912600	2910	2910	2910	2910	0
141	20240215	175200	27912600	2910	2910	2910	2910	0
142	20240215	175100	27912600	2910	2910	2910	2910	0
143	20240215	175000	27912600	2910	2910	2910	2910	0
144	20240215	174900	27912600	2910	2910	2910	2910	0
145	20240215	174800	27912600	2910	2910	2910	2910	0
146	20240215	174700	27912600	2910	2910	2910	2910	0
147	20240215	174600	27912600	2910	2910	2910	2910	0
148	20240215	174500	27912600	2910	2910	2910	2910	0
149	20240215	174400	27912600	2910	2910	2910	2910	0
150	20240215	174300	27912600	2910	2910	2910	2910	0
151	20240215	174200	27912600	2910	2910	2910	2910	0
152	20240215	174100	27912600	2910	2910	2910	2910	617
153	20240215	174000	27912600	2910	2910	2910	2910	0
154	20240215	173900	27912600	2910	2910	2910	2910	0
155	20240215	173800	27912600	2910	2910	2910	2910	0
156	20240215	173700	27912600	2910	2910	2910	2910	0
157	20240215	173600	27912600	2910	2910	2910	2910	0
158	20240215	173500	27912600	2910	2910	2910	2910	0
159	20240215	173400	27912600	2910	2910	2910	2910	0
160	20240215	173300	27912600	2910	2910	2910	2910	0
161	20240215	173200	27912600	2910	2910	2910	2910	0
162	20240215	173100	27912600	2910	2910	2910	2910	0
163	20240215	173000	27912600	2910	2910	2910	2910	0
164	20240215	172900	27912600	2910	2910	2910	2910	0
165	20240215	172800	27912600	2910	2910	2910	2910	0
166	20240215	172700	27912600	2910	2910	2910	2910	0
167	20240215	172600	27912600	2910	2910	2910	2910	0
168	20240215	172500	27912600	2910	2910	2910	2910	0
169	20240215	172400	27912600	2910	2910	2910	2910	0
170	20240215	172300	27912600	2910	2910	2910	2910	0
171	20240215	172200	27912600	2910	2910	2910	2910	0
172	20240215	172100	27912600	2910	2910	2910	2910	0
173	20240215	172000	27912600	2910	2910	2910	2910	0
174	20240215	171900	27912600	2910	2910	2910	2910	0
175	20240215	171800	27912600	2910	2910	2910	2910	0
176	20240215	171700	27912600	2910	2910	2910	2910	0
177	20240215	171600	27912600	2910	2910	2910	2910	0
178	20240215	171500	27912600	2910	2910	2910	2910	0
179	20240215	171400	27912600	2910	2910	2910	2910	0
180	20240215	171300	27912600	2910	2910	2910	2910	0
181	20240215	171200	27912600	2910	2910	2910	2910	0
182	20240215	171100	27912600	2910	2910	2910	2910	617
183	20240215	171000	27912600	2910	2910	2910	2910	0
184	20240215	170900	27912600	2910	2910	2910	2910	0
185	20240215	170800	27912600	2910	2910	2910	2910	0
186	20240215	170700	27912600	2910	2910	2910	2910	0
187	20240215	170600	27912600	2910	2910	2910	2910	0
188	20240215	170500	27912600	2910	2910	2910	2910	0
189	20240215	170400	27912600	2910	2910	2910	2910	0
190	20240215	170300	27912600	2910	2910	2910	2910	0
191	20240215	170200	27912600	2910	2910	2910	2910	0
192	20240215	170100	27912600	2910	2910	2910	2910	0
193	20240215	170000	27912600	2910	2910	2910	2910	0
194	20240215	165900	27912600	2910	2910	2910	2910	0
195	20240215	165800	27912600	2910	2910	2910	2910	0
196	20240215	165700	27912600	2910	2910	2910	2910	0
197	20240215	165600	27912600	2910	2910	2910	2910	0
198	20240215	165500	27912600	2910	2910	2910	2910	0
199	20240215	165400	27912600	2910	2910	2910	2910	0
200	20240215	165300	27912600	2910	2910	2910	2910	0
201	20240215	165200	27912600	2910	2910	2910	2910	0
202	20240215	165100	27912600	2910	2910	2910	2910	0
203	20240215	165000	27912600	2910	2910	2910	2910	0
204	20240215	164900	27912600	2910	2910	2910	2910	0
205	20240215	164800	27912600	2910	2910	2910	2910	0
206	20240215	164700	27912600	2910	2910	2910	2910	0
207	20240215	164600	27912600	2910	2910	2910	2910	0
208	20240215	164500	27912600	2910	2910	2910	2910	0
209	20240215	164400	27912600	2910	2910	2910	2910	0
210	20240215	164300	27912600	2910	2910	2910	2910	0
211	20240215	164200	27912600	2910	2910	2910	2910	0
212	20240215	164100	27912600	2910	2910	2910	2910	617
213	20240215	164000	27912600	2910	2910	2910	2910	0
214	20240215	163900	27912600	2910	2910	2910	2910	0
215	20240215	163800	27912600	2910	2910	2910	2910	0
216	20240215	163700	27912600	2910	2910	2910	2910	0
217	20240215	163600	27912600	2910	2910	2910	2910	0
218	20240215	163500	27912600	2910	2910	2910	2910	0
219	20240215	163400	27912600	2910	2910	2910	2910	0
220	20240215	163300	27912600	2910	2910	2910	2910	0
221	20240215	163200	27912600	2910	2910	2910	2910	0
222	20240215	163100	27912600	2910	2910	2910	2910	0
223	20240215	163000	27912600	2910	2910	2910	2910	0
224	20240215	162900	27912600	2910	2910	2910	2910	0
225	20240215	162800	27912600	2910	2910	2910	2910	0
226	20240215	162700	27912600	2910	2910	2910	2910	0
227	20240215	162600	27912600	2910	2910	2910	2910	0
228	20240215	162500	27912600	2910	2910	2910	2910	0
229	20240215	162400	27912600	2910	2910	2910	2910	0
230	20240215	162300	27912600	2910	2910	2910	2910	0
231	20240215	162200	27912600	2910	2910	2910	2910	0
232	20240215	162100	27912600	2910	2910	2910	2910	0
233	20240215	162000	27912600	2910	2910	2910	2910	0
234	20240215	161900	27912600	2910	2910	2910	2910	0
235	20240215	161800	27912600	2910	2910	2910	2910	0
236	20240215	161700	27912600	2910	2910	2910	2910	0
237	20240215	161600	27912600	2910	2910	2910	2910	0
238	20240215	161500	27912600	2910	2910	2910	2910	0
239	20240215	161400	27912600	2910	2910	2910	2910	0
240	20240215	161300	27912600	2910	2910	2910	2910	0
241	20240215	161200	27912600	2910	2910	2910	2910	0
242	20240215	161100	27912600	2910	2910	2910	2910	617
243	20240215	161000	27912600	2910	2910	2910	2910	0
244	20240215	160900	27912600	2910	2910	2910	2910	0
245	20240215	160800	27912600	2910	2910	2910	2910	0
246	20240215	160700	27912600	2910	2910	2910	2910	0
247	20240215	160600	27912600	2910	2910	2910	2910	0
248	20240215	160500	27912600	2910	2910	2910	2910	0
249	20240215	160400	27912600	2910	2910	2910	2910	0
250	20240215	160300	27912600	2910	2910	2910	2910	0
251	20240215	160200	27912600	2910	2910	2910	2910	0
252	20240215	160100	27912600	2910	2910	2910	2910	0
253	20240215	160000	27912600	2910	2910	2910	2910	0
254	20240215	155900	27912600	2910	2910	2910	2910	0
255	20240215	155800	27912600	2910	2910	2910	2910	0
256	20240215	155700	27912600	2910	2910	2910	2910	0
257	20240215	155600	27912600	2910	2910	2910	2910	0
258	20240215	155500	27912600	2910	2910	2910	2910	0
259	20240215	155400	27912600	2910	2910	2910	2910	0
260	20240215	155300	27912600	2910	2910	2910	2910	0
261	20240215	155200	27912600	2910	2910	2910	2910	0
262	20240215	155100	27912600	2910	2910	2910	2910	0
263	20240215	155000	27912600	2910	2910	2910	2910	0
264	20240215	154900	27912600	2910	2910	2910	2910	0
265	20240215	154800	27912600	2910	2910	2910	2910	0
266	20240215	154700	27912600	2910	2910	2910	2910	0
267	20240215	154600	27912600	2910	2910	2910	2910	0
268	20240215	154500	27912600	2910	2910	2910	2910	0
269	20240215	154400	27912600	2910	2910	2910	2910	0
270	20240215	154300	27912600	2910	2910	2910	2910	0
271	20240215	154200	27912600	2910	2910	2910	2910	0
272	20240215	154100	27912600	2910	2910	2910	2910	617
273	20240215	154000	27912600	2910	2910	2910	2910	0
274	20240215	153900	27912600	2910	2910	2910	2910	0
275	20240215	153800	27912600	2910	2910	2910	2910	0
276	20240215	153700	27912600	2910	2910	2910	2910	0
277	20240215	153600	27912600	2910	2910	2910	2910	0
278	20240215	153500	27912600	2910	2910	2910	2910	0
279	20240215	153400	27912600	2910	2910	2910	2910	0
280	20240215	153300	27912600	2910	2910	2910	2910	0
281	20240215	153200	27912600	2910	2910	2910	2910	0
282	20240215	153100	27912600	2910	2910	2910	2910	0
283	20240215	153000	27912600	2910	2910	2910	2910	617
284	20240215	152900	26117130	2890	2890	2890	2890	0
285	20240215	152800	26117130	2890	2890	2890	2890	0
286	20240215	152700	26117130	2890	2890	2890	2890	0
287	20240215	152600	26117130	2890	2890	2890	2890	0
288	20240215	152500	26117130	2890	2890	2890	2890	0
289	20240215	152400	26117130	2890	2890	2890	2890	0
290	20240215	152300	26117130	2890	2890	2890	2890	0
291	20240215	152200	26117130	2890	2890	2890	2890	0
292	20240215	152100	26117130	2890	2890	2890	2890	0
293	20240215	152000	26117130	2890	2890	2890	2890	0
294	20240215	151900	26117130	2890	2890	2890	2890	0
295	20240215	151800	26117130	2890	2890	2890	2890	0
296	20240215	151700	26117130	2890	2890	2890	2890	5
297	20240215	151600	26102680	2890	2890	2890	2890	0
298	20240215	151500	26102680	2890	2890	2890	2890	1
299	20240215	151400	26099790	2890	2890	2890	2890	0
300	20240215	151300	26099790	2890	2890	2890	2890	0
301	20240215	151200	26099790	2890	2890	2890	2890	0
302	20240215	151100	26099790	2890	2890	2890	2890	0
303	20240215	151000	26099790	2890	2890	2890	2890	0
304	20240215	150900	26099790	2890	2890	2890	2890	0
305	20240215	150800	26099790	2890	2890	2890	2890	1
306	20240215	150700	26096900	2890	2890	2890	2890	120
307	20240215	150600	25750100	2890	2890	2890	2890	0
308	20240215	150500	25750100	2890	2890	2890	2890	0
309	20240215	150400	25750100	2890	2890	2890	2890	0
310	20240215	150300	25750100	2890	2890	2890	2890	0
311	20240215	150200	25750100	2890	2890	2890	2890	0
312	20240215	150100	25750100	2890	2890	2890	2890	0
313	20240215	150000	25750100	2890	2890	2890	2890	0
314	20240215	145900	25750100	2890	2890	2890	2890	0
315	20240215	145800	25750100	2890	2890	2890	2890	0
316	20240215	145700	25750100	2890	2890	2890	2890	0
317	20240215	145600	25750100	2890	2890	2890	2890	1
318	20240215	145500	25747210	2895	2895	2895	2895	0
319	20240215	145400	25747210	2895	2895	2895	2895	0
320	20240215	145300	25747210	2895	2895	2895	2895	0
321	20240215	145200	25747210	2895	2895	2895	2895	0
322	20240215	145100	25747210	2895	2895	2895	2895	0
323	20240215	145000	25747210	2895	2895	2895	2895	0
324	20240215	144900	25747210	2895	2895	2895	2895	0
325	20240215	144800	25747210	2895	2895	2895	2895	0
326	20240215	144700	25747210	2895	2895	2895	2895	0
327	20240215	144600	25747210	2895	2895	2895	2895	0
328	20240215	144500	25747210	2895	2895	2895	2895	0
329	20240215	144400	25747210	2895	2895	2895	2895	0
330	20240215	144300	25747210	2895	2895	2895	2895	0
331	20240215	144200	25747210	2895	2895	2895	2895	0
332	20240215	144100	25747210	2895	2895	2895	2895	0
333	20240215	144000	25747210	2895	2895	2895	2895	56
334	20240215	143900	25585090	2895	2895	2895	2895	0
335	20240215	143800	25585090	2895	2895	2895	2895	0
336	20240215	143700	25585090	2895	2895	2895	2895	0
337	20240215	143600	25585090	2895	2895	2895	2895	0
338	20240215	143500	25585090	2895	2895	2895	2895	0
339	20240215	143400	25585090	2895	2895	2895	2895	0
340	20240215	143300	25585090	2895	2895	2895	2895	0
341	20240215	143200	25585090	2895	2895	2895	2895	0
342	20240215	143100	25585090	2895	2895	2895	2895	0
343	20240215	143000	25585090	2895	2895	2895	2895	0
344	20240215	142900	25585090	2895	2895	2895	2895	0
345	20240215	142800	25585090	2895	2895	2895	2890	32
346	20240215	142700	25492600	2890	2890	2890	2890	0
347	20240215	142600	25492600	2890	2890	2890	2890	0
348	20240215	142500	25492600	2890	2890	2890	2890	0
349	20240215	142400	25492600	2890	2890	2890	2890	0
350	20240215	142300	25492600	2890	2890	2890	2890	0
351	20240215	142200	25492600	2890	2890	2890	2890	0
352	20240215	142100	25492600	2890	2890	2890	2890	0
353	20240215	142000	25492600	2890	2890	2890	2890	25
354	20240215	141900	25420350	2890	2890	2890	2890	0
355	20240215	141800	25420350	2890	2890	2890	2890	0
356	20240215	141700	25420350	2890	2890	2890	2890	0
357	20240215	141600	25420350	2890	2890	2890	2890	0
358	20240215	141500	25420350	2890	2890	2890	2890	0
359	20240215	141400	25420350	2890	2890	2890	2890	0
360	20240215	141300	25420350	2890	2890	2890	2890	0
361	20240215	141200	25420350	2890	2885	2890	2875	4
362	20240215	141100	25408820	2890	2890	2890	2890	0
363	20240215	141000	25408820	2890	2890	2890	2890	0
364	20240215	140900	25408820	2890	2890	2890	2890	0
365	20240215	140800	25408820	2890	2890	2890	2890	0
366	20240215	140700	25408820	2890	2890	2890	2890	0
367	20240215	140600	25408820	2890	2890	2890	2890	1
368	20240215	140500	25405930	2885	2885	2885	2885	0
369	20240215	140400	25405930	2885	2885	2885	2885	0
370	20240215	140300	25405930	2885	2885	2885	2885	0
371	20240215	140200	25405930	2885	2885	2885	2885	0
372	20240215	140100	25405930	2885	2885	2885	2885	2
373	20240215	140000	25400160	2885	2885	2885	2885	56
374	20240215	135900	25238600	2885	2885	2885	2885	0
375	20240215	135800	25238600	2885	2885	2885	2885	0
376	20240215	135700	25238600	2885	2885	2885	2885	0
377	20240215	135600	25238600	2885	2885	2885	2885	0
378	20240215	135500	25238600	2885	2885	2885	2885	0
379	20240215	135400	25238600	2885	2885	2885	2885	0
380	20240215	135300	25238600	2885	2885	2885	2885	0
381	20240215	135200	25238600	2885	2885	2885	2885	1
382	20240215	135100	25235715	2890	2890	2890	2890	0
383	20240215	135000	25235715	2890	2890	2890	2890	0
384	20240215	134900	25235715	2890	2890	2890	2890	0
385	20240215	134800	25235715	2890	2890	2890	2890	60
386	20240215	134700	25062315	2890	2890	2890	2890	0
387	20240215	134600	25062315	2890	2890	2890	2890	0
388	20240215	134500	25062315	2890	2890	2890	2890	0
389	20240215	134400	25062315	2890	2890	2890	2890	0
390	20240215	134300	25062315	2890	2890	2890	2890	0
391	20240215	134200	25062315	2890	2890	2890	2890	0
392	20240215	134100	25062315	2890	2890	2890	2890	0
393	20240215	134000	25062315	2890	2885	2890	2885	57
394	20240215	133900	24897865	2880	2880	2880	2880	0
395	20240215	133800	24897865	2880	2880	2880	2880	83
396	20240215	133700	24658825	2860	2880	2880	2860	200
397	20240215	133600	24085030	2875	2875	2875	2875	53
398	20240215	133500	23932655	2860	2875	2875	2855	344
399	20240215	133400	22947670	2855	2855	2855	2855	0
400	20240215	133300	22947670	2855	2855	2855	2855	0
401	20240215	133200	22947670	2855	2905	2905	2855	1152
402	20240215	133100	19639675	2910	2910	2910	2910	0
403	20240215	133000	19639675	2910	2910	2910	2910	0
404	20240215	132900	19639675	2910	2910	2910	2910	0
405	20240215	132800	19639675	2910	2910	2910	2910	0
406	20240215	132700	19639675	2910	2910	2910	2910	0
407	20240215	132600	19639675	2910	2910	2910	2910	0
408	20240215	132500	19639675	2910	2910	2910	2910	0
409	20240215	132400	19639675	2910	2910	2910	2910	0
410	20240215	132300	19639675	2910	2910	2910	2910	10
411	20240215	132200	19610575	2910	2910	2910	2910	0
412	20240215	132100	19610575	2910	2910	2910	2910	1
413	20240215	132000	19607665	2915	2915	2915	2915	60
414	20240215	131900	19432765	2915	2915	2915	2915	0
415	20240215	131800	19432765	2915	2915	2915	2915	0
416	20240215	131700	19432765	2915	2915	2915	2915	1
417	20240215	131600	19429850	2920	2920	2920	2920	0
418	20240215	131500	19429850	2920	2920	2920	2920	2
419	20240215	131400	19424010	2920	2920	2920	2920	0
420	20240215	131300	19424010	2920	2920	2920	2920	0
421	20240215	131200	19424010	2920	2920	2920	2920	4
422	20240215	131100	19412330	2915	2915	2915	2915	0
423	20240215	131000	19412330	2915	2915	2915	2915	0
424	20240215	130900	19412330	2915	2915	2915	2915	0
425	20240215	130800	19412330	2915	2915	2915	2915	6
426	20240215	130700	19394840	2915	2915	2915	2915	1
427	20240215	130600	19391925	2920	2920	2920	2920	0
428	20240215	130500	19391925	2920	2920	2920	2920	0
429	20240215	130400	19391925	2920	2920	2920	2920	0
430	20240215	130300	19391925	2920	2920	2920	2920	0
431	20240215	130200	19391925	2920	2920	2920	2920	0
432	20240215	130100	19391925	2920	2920	2920	2920	0
433	20240215	130000	19391925	2920	2920	2920	2920	57
434	20240215	125900	19225485	2920	2920	2920	2920	0
435	20240215	125800	19225485	2920	2920	2920	2920	0
436	20240215	125700	19225485	2920	2920	2920	2920	0
437	20240215	125600	19225485	2920	2920	2920	2920	0
438	20240215	125500	19225485	2920	2920	2920	2920	0
439	20240215	125400	19225485	2920	2920	2920	2920	0
440	20240215	125300	19225485	2920	2920	2920	2920	0
441	20240215	125200	19225485	2920	2920	2920	2920	0
442	20240215	125100	19225485	2920	2920	2920	2920	0
443	20240215	125000	19225485	2920	2920	2920	2920	0
444	20240215	124900	19225485	2920	2920	2920	2920	0
445	20240215	124800	19225485	2920	2920	2920	2920	0
446	20240215	124700	19225485	2920	2920	2920	2920	0
447	20240215	124600	19225485	2920	2920	2920	2920	0
448	20240215	124500	19225485	2920	2920	2920	2920	0
449	20240215	124400	19225485	2920	2920	2920	2920	0
450	20240215	124300	19225485	2920	2920	2920	2920	0
451	20240215	124200	19225485	2920	2920	2920	2920	0
452	20240215	124100	19225485	2920	2920	2920	2920	0
453	20240215	124000	19225485	2920	2920	2920	2920	57
454	20240215	123900	19059045	2915	2915	2915	2915	0
455	20240215	123800	19059045	2915	2915	2915	2915	0
456	20240215	123700	19059045	2915	2915	2915	2915	0
457	20240215	123600	19059045	2915	2915	2915	2915	0
458	20240215	123500	19059045	2915	2915	2915	2915	0
459	20240215	123400	19059045	2915	2915	2915	2915	0
460	20240215	123300	19059045	2915	2915	2915	2915	0
461	20240215	123200	19059045	2915	2915	2915	2915	0
462	20240215	123100	19059045	2915	2915	2915	2915	0
463	20240215	123000	19059045	2915	2915	2915	2915	0
464	20240215	122900	19059045	2915	2915	2915	2915	0
465	20240215	122800	19059045	2915	2915	2915	2915	0
466	20240215	122700	19059045	2915	2915	2915	2915	0
467	20240215	122600	19059045	2915	2915	2915	2915	0
468	20240215	122500	19059045	2915	2915	2915	2915	0
469	20240215	122400	19059045	2915	2915	2915	2915	0
470	20240215	122300	19059045	2915	2915	2915	2915	1
471	20240215	122200	19056130	2920	2920	2920	2920	0
472	20240215	122100	19056130	2920	2920	2920	2920	1
473	20240215	122000	19053210	2920	2925	2925	2920	139
474	20240215	121900	18647045	2925	2925	2925	2925	0
475	20240215	121800	18647045	2925	2925	2925	2925	30
476	20240215	121700	18559295	2915	2915	2915	2915	0
477	20240215	121600	18559295	2915	2915	2915	2915	171
478	20240215	121500	18060830	2925	2925	2925	2925	0
479	20240215	121400	18060830	2925	2925	2925	2925	0
480	20240215	121300	18060830	2925	2925	2925	2925	0
481	20240215	121200	18060830	2925	2925	2925	2925	0
482	20240215	121100	18060830	2925	2925	2925	2925	0
483	20240215	121000	18060830	2925	2925	2925	2925	0
484	20240215	120900	18060830	2925	2925	2925	2925	0
485	20240215	120800	18060830	2925	2925	2925	2925	0
486	20240215	120700	18060830	2925	2925	2925	2925	5
487	20240215	120600	18046205	2925	2925	2925	2925	0
488	20240215	120500	18046205	2925	2925	2925	2925	0
489	20240215	120400	18046205	2925	2925	2925	2925	0
490	20240215	120300	18046205	2925	2925	2925	2925	0
491	20240215	120200	18046205	2925	2925	2925	2925	0
492	20240215	120100	18046205	2925	2925	2925	2925	0
493	20240215	120000	18046205	2925	2925	2925	2925	57
494	20240215	115900	17879480	2880	2920	2920	2880	622
495	20240215	115800	16087025	2925	2925	2925	2925	15
496	20240215	115700	16043150	2915	2915	2915	2915	19
497	20240215	115600	15987765	2915	2915	2915	2915	0
498	20240215	115500	15987765	2915	2915	2915	2915	0
499	20240215	115400	15987765	2915	2915	2915	2915	1
500	20240215	115300	15984850	2920	2920	2920	2920	0
501	20240215	115200	15984850	2920	2920	2920	2920	0
502	20240215	115100	15984850	2920	2920	2920	2920	0
503	20240215	115000	15984850	2920	2920	2920	2920	3
504	20240215	114900	15976090	2920	2925	2925	2920	2
505	20240215	114800	15970245	2925	2925	2925	2925	0
506	20240215	114700	15970245	2925	2925	2925	2925	0
507	20240215	114600	15970245	2925	2925	2925	2925	0
508	20240215	114500	15970245	2925	2925	2925	2925	0
509	20240215	114400	15970245	2925	2925	2925	2925	0
510	20240215	114300	15970245	2925	2925	2925	2925	0
511	20240215	114200	15970245	2925	2925	2925	2925	0
512	20240215	114100	15970245	2925	2925	2925	2925	0
513	20240215	114000	15970245	2925	2925	2925	2925	57
514	20240215	113900	15803520	2925	2925	2925	2925	0
515	20240215	113800	15803520	2925	2925	2925	2925	0
516	20240215	113700	15803520	2925	2925	2925	2925	0
517	20240215	113600	15803520	2925	2925	2925	2925	1
518	20240215	113500	15800595	2920	2920	2920	2920	0
519	20240215	113400	15800595	2920	2920	2920	2920	0
520	20240215	113300	15800595	2920	2920	2920	2920	0
521	20240215	113200	15800595	2920	2920	2920	2920	0
522	20240215	113100	15800595	2920	2920	2920	2920	1
523	20240215	113000	15797675	2925	2925	2925	2925	0
524	20240215	112900	15797675	2925	2925	2925	2925	0
525	20240215	112800	15797675	2925	2925	2925	2925	0
526	20240215	112700	15797675	2925	2920	2925	2895	29
527	20240215	112600	15713460	2925	2925	2925	2925	300
528	20240215	112500	14835960	2925	2925	2925	2925	0
529	20240215	112400	14835960	2925	2925	2925	2925	0
530	20240215	112300	14835960	2925	2925	2925	2925	0
531	20240215	112200	14835960	2925	2925	2925	2925	0
532	20240215	112100	14835960	2925	2925	2925	2925	172
533	20240215	112000	14332860	2925	2920	2925	2920	95
534	20240215	111900	14055425	2920	2920	2920	2920	0
535	20240215	111800	14055425	2920	2920	2920	2920	0
536	20240215	111700	14055425	2920	2920	2920	2920	0
537	20240215	111600	14055425	2920	2920	2920	2920	0
538	20240215	111500	14055425	2920	2920	2920	2920	0
539	20240215	111400	14055425	2920	2920	2920	2920	0
540	20240215	111300	14055425	2920	2920	2920	2920	0
541	20240215	111200	14055425	2920	2920	2920	2920	0
542	20240215	111100	14055425	2920	2920	2920	2920	1
543	20240215	111000	14052505	2925	2925	2925	2925	0
544	20240215	110900	14052505	2925	2925	2925	2925	0
545	20240215	110800	14052505	2925	2925	2925	2925	0
546	20240215	110700	14052505	2925	2925	2925	2925	0
547	20240215	110600	14052505	2925	2925	2925	2925	0
548	20240215	110500	14052505	2925	2925	2925	2925	0
549	20240215	110400	14052505	2925	2925	2925	2925	5
550	20240215	110300	14037880	2920	2920	2920	2920	0
551	20240215	110200	14037880	2920	2920	2920	2920	1
552	20240215	110100	14034960	2925	2925	2925	2925	0
553	20240215	110000	14034960	2925	2925	2925	2925	57
554	20240215	105900	13868235	2925	2925	2925	2925	44
555	20240215	105800	13739535	2925	2925	2925	2925	0
556	20240215	105700	13739535	2925	2925	2925	2925	0
557	20240215	105600	13739535	2925	2925	2925	2925	0
558	20240215	105500	13739535	2925	2925	2925	2925	0
559	20240215	105400	13739535	2925	2925	2925	2925	0
560	20240215	105300	13739535	2925	2925	2925	2925	172
561	20240215	105200	13236435	2925	2925	2925	2925	1
562	20240215	105100	13233510	2915	2915	2915	2915	1
563	20240215	105000	13230595	2915	2915	2915	2915	0
564	20240215	104900	13230595	2915	2915	2915	2915	0
565	20240215	104800	13230595	2915	2915	2915	2915	0
566	20240215	104700	13230595	2915	2915	2915	2915	0
567	20240215	104600	13230595	2915	2915	2915	2915	0
568	20240215	104500	13230595	2915	2915	2915	2915	0
569	20240215	104400	13230595	2915	2915	2915	2915	2
570	20240215	104300	13224765	2920	2920	2920	2920	1
571	20240215	104200	13221845	2920	2920	2920	2920	2
572	20240215	104100	13216005	2920	2920	2920	2920	2
573	20240215	104000	13210165	2920	2920	2920	2920	52
574	20240215	103900	13058325	2920	2920	2920	2920	0
575	20240215	103800	13058325	2920	2920	2920	2920	0
576	20240215	103700	13058325	2920	2920	2920	2920	2
577	20240215	103600	13052485	2920	2920	2920	2920	0
578	20240215	103500	13052485	2920	2920	2920	2920	0
579	20240215	103400	13052485	2920	2920	2920	2920	0
580	20240215	103300	13052485	2920	2920	2920	2920	0
581	20240215	103200	13052485	2920	2920	2920	2920	0
582	20240215	103100	13052485	2920	2920	2920	2920	0
583	20240215	103000	13052485	2920	2920	2920	2920	0
584	20240215	102900	13052485	2920	2920	2920	2920	2
585	20240215	102800	13046645	2920	2920	2920	2920	0
586	20240215	102700	13046645	2920	2920	2920	2920	0
587	20240215	102600	13046645	2920	2920	2920	2920	0
588	20240215	102500	13046645	2920	2920	2920	2920	0
589	20240215	102400	13046645	2920	2920	2920	2920	0
590	20240215	102300	13046645	2920	2920	2920	2920	0
591	20240215	102200	13046645	2920	2920	2920	2920	0
592	20240215	102100	13046645	2920	2920	2920	2920	0
593	20240215	102000	13046645	2920	2920	2920	2920	57
594	20240215	101900	12880205	2920	2920	2920	2920	0
595	20240215	101800	12880205	2920	2920	2920	2920	0
596	20240215	101700	12880205	2920	2920	2920	2920	0
597	20240215	101600	12880205	2920	2920	2920	2920	0
598	20240215	101500	12880205	2920	2920	2920	2920	0
599	20240215	101400	12880205	2920	2920	2920	2920	1
600	20240215	101300	12877285	2920	2920	2920	2920	0
601	20240215	101200	12877285	2920	2920	2920	2920	0
602	20240215	101100	12877285	2920	2920	2920	2920	0
603	20240215	101000	12877285	2920	2920	2920	2920	0
604	20240215	100900	12877285	2920	2920	2920	2920	5
605	20240215	100800	12862685	2920	2920	2920	2920	0
606	20240215	100700	12862685	2920	2920	2920	2920	0
607	20240215	100600	12862685	2920	2925	2925	2920	153
608	20240215	100500	12415885	2925	2925	2925	2925	5
609	20240215	100400	12401260	2925	2915	2925	2915	1709
610	20240215	100300	7413775	2910	2910	2910	2910	1
611	20240215	100200	7410865	2915	2915	2915	2915	2
612	20240215	100100	7405035	2915	2915	2915	2915	0
613	20240215	100000	7405035	2915	2915	2915	2915	57
614	20240215	095900	7238880	2910	2910	2910	2910	0
615	20240215	095800	7238880	2910	2910	2910	2910	0
616	20240215	095700	7238880	2910	2910	2910	2910	0
617	20240215	095600	7238880	2910	2910	2910	2910	0
618	20240215	095500	7238880	2910	2910	2910	2910	0
619	20240215	095400	7238880	2910	2910	2910	2910	1
620	20240215	095300	7235970	2910	2910	2910	2910	3
621	20240215	095200	7227240	2910	2905	2910	2905	73
622	20240215	095100	7015155	2905	2890	2905	2890	32
623	20240215	095000	6922635	2890	2890	2890	2890	0
624	20240215	094900	6922635	2890	2890	2890	2890	0
625	20240215	094800	6922635	2890	2890	2890	2890	1
626	20240215	094700	6919745	2885	2885	2885	2885	0
627	20240215	094600	6919745	2885	2885	2885	2885	1
628	20240215	094500	6916860	2885	2885	2885	2885	1
629	20240215	094400	6913975	2890	2890	2890	2890	0
630	20240215	094300	6913975	2890	2890	2890	2890	0
631	20240215	094200	6913975	2890	2875	2890	2875	42
632	20240215	094100	6793105	2875	2875	2875	2875	11
633	20240215	094000	6761480	2875	2875	2875	2875	59
634	20240215	093900	6591855	2875	2875	2875	2875	0
635	20240215	093800	6591855	2875	2875	2875	2875	0
636	20240215	093700	6591855	2875	2875	2875	2875	9
637	20240215	093600	6565980	2875	2875	2875	2875	0
638	20240215	093500	6565980	2875	2875	2875	2875	0
639	20240215	093400	6565980	2875	2875	2875	2875	0
640	20240215	093300	6565980	2875	2875	2875	2875	0
641	20240215	093200	6565980	2875	2875	2875	2875	1
642	20240215	093100	6563105	2875	2875	2875	2875	0
643	20240215	093000	6563105	2875	2875	2875	2875	0
644	20240215	092900	6563105	2875	2875	2875	2875	0
645	20240215	092800	6563105	2875	2875	2875	2875	0
646	20240215	092700	6563105	2875	2875	2875	2875	2084
647	20240215	092600	571605	2875	2875	2875	2875	0
648	20240215	092500	571605	2875	2875	2875	2875	0
649	20240215	092400	571605	2875	2875	2875	2875	0
650	20240215	092300	571605	2875	2875	2875	2875	0
651	20240215	092200	571605	2875	2875	2875	2875	0
652	20240215	092100	571605	2875	2875	2875	2875	0
653	20240215	092000	571605	2875	2875	2875	2875	57
654	20240215	091900	407730	2855	2855	2855	2855	0
655	20240215	091800	407730	2855	2855	2855	2855	0
656	20240215	091700	407730	2855	2855	2855	2855	26
657	20240215	091600	333500	2875	2875	2875	2875	0
658	20240215	091500	333500	2875	2875	2875	2875	0
659	20240215	091400	333500	2875	2875	2875	2875	0
660	20240215	091300	333500	2875	2875	2875	2875	0
661	20240215	091200	333500	2875	2875	2875	2875	0
662	20240215	091100	333500	2875	2875	2875	2875	0
663	20240215	091000	333500	2875	2875	2875	2875	0
664	20240215	090900	333500	2875	2875	2875	2875	0
665	20240215	090800	333500	2875	2875	2875	2875	0
666	20240215	090700	333500	2875	2875	2875	2875	0
667	20240215	090600	333500	2875	2875	2875	2875	0
668	20240215	090500	333500	2875	2875	2875	2875	0
669	20240215	090400	333500	2875	2875	2875	2875	0
670	20240215	090300	333500	2875	2875	2875	2875	0
671	20240215	090200	333500	2875	2875	2875	2875	0
672	20240215	090100	333500	2875	2875	2875	2875	0
673	20240215	090000	333500	2875	2875	2875	2875	116