KissMeData/096870/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200300	42918235	2870	2870	2870	2870	1106
3	20240216	200200	42918235	2870	2870	2870	2870	0
4	20240216	200100	42918235	2870	2870	2870	2870	0
5	20240216	200000	42918235	2870	2870	2870	2870	0
6	20240216	195900	42918235	2870	2870	2870	2870	0
7	20240216	195800	42918235	2870	2870	2870	2870	0
8	20240216	195700	42918235	2870	2870	2870	2870	0
9	20240216	195600	42918235	2870	2870	2870	2870	0
10	20240216	195500	42918235	2870	2870	2870	2870	0
11	20240216	195400	42918235	2870	2870	2870	2870	0
12	20240216	195300	42918235	2870	2870	2870	2870	0
13	20240216	195200	42918235	2870	2870	2870	2870	0
14	20240216	195100	42918235	2870	2870	2870	2870	0
15	20240216	195000	42918235	2870	2870	2870	2870	0
16	20240216	194900	42918235	2870	2870	2870	2870	0
17	20240216	194800	42918235	2870	2870	2870	2870	0
18	20240216	194700	42918235	2870	2870	2870	2870	0
19	20240216	194600	42918235	2870	2870	2870	2870	0
20	20240216	194500	42918235	2870	2870	2870	2870	0
21	20240216	194400	42918235	2870	2870	2870	2870	0
22	20240216	194300	42918235	2870	2870	2870	2870	0
23	20240216	194200	42918235	2870	2870	2870	2870	0
24	20240216	194100	42918235	2870	2870	2870	2870	0
25	20240216	194000	42918235	2870	2870	2870	2870	0
26	20240216	193900	42918235	2870	2870	2870	2870	0
27	20240216	193800	42918235	2870	2870	2870	2870	0
28	20240216	193700	42918235	2870	2870	2870	2870	0
29	20240216	193600	42918235	2870	2870	2870	2870	0
30	20240216	193500	42918235	2870	2870	2870	2870	0
31	20240216	193400	42918235	2870	2870	2870	2870	0
32	20240216	193300	42918235	2870	2870	2870	2870	1106
33	20240216	193200	42918235	2870	2870	2870	2870	0
34	20240216	193100	42918235	2870	2870	2870	2870	0
35	20240216	193000	42918235	2870	2870	2870	2870	0
36	20240216	192900	42918235	2870	2870	2870	2870	0
37	20240216	192800	42918235	2870	2870	2870	2870	0
38	20240216	192700	42918235	2870	2870	2870	2870	0
39	20240216	192600	42918235	2870	2870	2870	2870	0
40	20240216	192500	42918235	2870	2870	2870	2870	0
41	20240216	192400	42918235	2870	2870	2870	2870	0
42	20240216	192300	42918235	2870	2870	2870	2870	0
43	20240216	192200	42918235	2870	2870	2870	2870	0
44	20240216	192100	42918235	2870	2870	2870	2870	0
45	20240216	192000	42918235	2870	2870	2870	2870	0
46	20240216	191900	42918235	2870	2870	2870	2870	0
47	20240216	191800	42918235	2870	2870	2870	2870	0
48	20240216	191700	42918235	2870	2870	2870	2870	0
49	20240216	191600	42918235	2870	2870	2870	2870	0
50	20240216	191500	42918235	2870	2870	2870	2870	0
51	20240216	191400	42918235	2870	2870	2870	2870	0
52	20240216	191300	42918235	2870	2870	2870	2870	0
53	20240216	191200	42918235	2870	2870	2870	2870	0
54	20240216	191100	42918235	2870	2870	2870	2870	0
55	20240216	191000	42918235	2870	2870	2870	2870	0
56	20240216	190900	42918235	2870	2870	2870	2870	0
57	20240216	190800	42918235	2870	2870	2870	2870	0
58	20240216	190700	42918235	2870	2870	2870	2870	0
59	20240216	190600	42918235	2870	2870	2870	2870	0
60	20240216	190500	42918235	2870	2870	2870	2870	0
61	20240216	190400	42918235	2870	2870	2870	2870	0
62	20240216	190300	42918235	2870	2870	2870	2870	1106
63	20240216	190200	42918235	2870	2870	2870	2870	0
64	20240216	190100	42918235	2870	2870	2870	2870	0
65	20240216	190000	42918235	2870	2870	2870	2870	0
66	20240216	185900	42918235	2870	2870	2870	2870	0
67	20240216	185800	42918235	2870	2870	2870	2870	0
68	20240216	185700	42918235	2870	2870	2870	2870	0
69	20240216	185600	42918235	2870	2870	2870	2870	0
70	20240216	185500	42918235	2870	2870	2870	2870	0
71	20240216	185400	42918235	2870	2870	2870	2870	0
72	20240216	185300	42918235	2870	2870	2870	2870	0
73	20240216	185200	42918235	2870	2870	2870	2870	0
74	20240216	185100	42918235	2870	2870	2870	2870	0
75	20240216	185000	42918235	2870	2870	2870	2870	0
76	20240216	184900	42918235	2870	2870	2870	2870	0
77	20240216	184800	42918235	2870	2870	2870	2870	0
78	20240216	184700	42918235	2870	2870	2870	2870	0
79	20240216	184600	42918235	2870	2870	2870	2870	0
80	20240216	184500	42918235	2870	2870	2870	2870	0
81	20240216	184400	42918235	2870	2870	2870	2870	0
82	20240216	184300	42918235	2870	2870	2870	2870	0
83	20240216	184200	42918235	2870	2870	2870	2870	0
84	20240216	184100	42918235	2870	2870	2870	2870	0
85	20240216	184000	42918235	2870	2870	2870	2870	0
86	20240216	183900	42918235	2870	2870	2870	2870	0
87	20240216	183800	42918235	2870	2870	2870	2870	0
88	20240216	183700	42918235	2870	2870	2870	2870	0
89	20240216	183600	42918235	2870	2870	2870	2870	0
90	20240216	183500	42918235	2870	2870	2870	2870	0
91	20240216	183400	42918235	2870	2870	2870	2870	0
92	20240216	183300	42918235	2870	2870	2870	2870	1106
93	20240216	183200	42918235	2870	2870	2870	2870	0
94	20240216	183100	42918235	2870	2870	2870	2870	0
95	20240216	183000	42918235	2870	2870	2870	2870	0
96	20240216	182900	42918235	2870	2870	2870	2870	0
97	20240216	182800	42918235	2870	2870	2870	2870	0
98	20240216	182700	42918235	2870	2870	2870	2870	0
99	20240216	182600	42918235	2870	2870	2870	2870	0
100	20240216	182500	42918235	2870	2870	2870	2870	0
101	20240216	182400	42918235	2870	2870	2870	2870	0
102	20240216	182300	42918235	2870	2870	2870	2870	0
103	20240216	182200	42918235	2870	2870	2870	2870	0
104	20240216	182100	42918235	2870	2870	2870	2870	0
105	20240216	182000	42918235	2870	2870	2870	2870	0
106	20240216	181900	42918235	2870	2870	2870	2870	0
107	20240216	181800	42918235	2870	2870	2870	2870	0
108	20240216	181700	42918235	2870	2870	2870	2870	0
109	20240216	181600	42918235	2870	2870	2870	2870	0
110	20240216	181500	42918235	2870	2870	2870	2870	0
111	20240216	181400	42918235	2870	2870	2870	2870	0
112	20240216	181300	42918235	2870	2870	2870	2870	0
113	20240216	181200	42918235	2870	2870	2870	2870	0
114	20240216	181100	42918235	2870	2870	2870	2870	0
115	20240216	181000	42918235	2870	2870	2870	2870	0
116	20240216	180900	42918235	2870	2870	2870	2870	0
117	20240216	180800	42918235	2870	2870	2870	2870	0
118	20240216	180700	42918235	2870	2870	2870	2870	0
119	20240216	180600	42918235	2870	2870	2870	2870	0
120	20240216	180500	42918235	2870	2870	2870	2870	0
121	20240216	180400	42918235	2870	2870	2870	2870	0
122	20240216	180300	42918235	2870	2870	2870	2870	1106
123	20240216	180200	42918235	2870	2870	2870	2870	0
124	20240216	180100	42918235	2870	2870	2870	2870	0
125	20240216	180000	42918235	2870	2870	2870	2870	0
126	20240216	175900	42918235	2870	2870	2870	2870	0
127	20240216	175800	42918235	2870	2870	2870	2870	0
128	20240216	175700	42918235	2870	2870	2870	2870	0
129	20240216	175600	42918235	2870	2870	2870	2870	0
130	20240216	175500	42918235	2870	2870	2870	2870	0
131	20240216	175400	42918235	2870	2870	2870	2870	0
132	20240216	175300	42918235	2870	2870	2870	2870	0
133	20240216	175200	42918235	2870	2870	2870	2870	0
134	20240216	175100	42918235	2870	2870	2870	2870	0
135	20240216	175000	42918235	2870	2870	2870	2870	0
136	20240216	174900	42918235	2870	2870	2870	2870	0
137	20240216	174800	42918235	2870	2870	2870	2870	0
138	20240216	174700	42918235	2870	2870	2870	2870	0
139	20240216	174600	42918235	2870	2870	2870	2870	0
140	20240216	174500	42918235	2870	2870	2870	2870	0
141	20240216	174400	42918235	2870	2870	2870	2870	0
142	20240216	174300	42918235	2870	2870	2870	2870	0
143	20240216	174200	42918235	2870	2870	2870	2870	0
144	20240216	174100	42918235	2870	2870	2870	2870	0
145	20240216	174000	42918235	2870	2870	2870	2870	0
146	20240216	173900	42918235	2870	2870	2870	2870	0
147	20240216	173800	42918235	2870	2870	2870	2870	0
148	20240216	173700	42918235	2870	2870	2870	2870	0
149	20240216	173600	42918235	2870	2870	2870	2870	0
150	20240216	173500	42918235	2870	2870	2870	2870	0
151	20240216	173400	42918235	2870	2870	2870	2870	0
152	20240216	173300	42918235	2870	2870	2870	2870	1106
153	20240216	173200	42918235	2870	2870	2870	2870	0
154	20240216	173100	42918235	2870	2870	2870	2870	0
155	20240216	173000	42918235	2870	2870	2870	2870	0
156	20240216	172900	42918235	2870	2870	2870	2870	0
157	20240216	172800	42918235	2870	2870	2870	2870	0
158	20240216	172700	42918235	2870	2870	2870	2870	0
159	20240216	172600	42918235	2870	2870	2870	2870	0
160	20240216	172500	42918235	2870	2870	2870	2870	0
161	20240216	172400	42918235	2870	2870	2870	2870	0
162	20240216	172300	42918235	2870	2870	2870	2870	0
163	20240216	172200	42918235	2870	2870	2870	2870	0
164	20240216	172100	42918235	2870	2870	2870	2870	0
165	20240216	172000	42918235	2870	2870	2870	2870	0
166	20240216	171900	42918235	2870	2870	2870	2870	0
167	20240216	171800	42918235	2870	2870	2870	2870	0
168	20240216	171700	42918235	2870	2870	2870	2870	0
169	20240216	171600	42918235	2870	2870	2870	2870	0
170	20240216	171500	42918235	2870	2870	2870	2870	0
171	20240216	171400	42918235	2870	2870	2870	2870	0
172	20240216	171300	42918235	2870	2870	2870	2870	0
173	20240216	171200	42918235	2870	2870	2870	2870	0
174	20240216	171100	42918235	2870	2870	2870	2870	0
175	20240216	171000	42918235	2870	2870	2870	2870	0
176	20240216	170900	42918235	2870	2870	2870	2870	0
177	20240216	170800	42918235	2870	2870	2870	2870	0
178	20240216	170700	42918235	2870	2870	2870	2870	0
179	20240216	170600	42918235	2870	2870	2870	2870	0
180	20240216	170500	42918235	2870	2870	2870	2870	0
181	20240216	170400	42918235	2870	2870	2870	2870	0
182	20240216	170300	42918235	2870	2870	2870	2870	1106
183	20240216	170200	42918235	2870	2870	2870	2870	0
184	20240216	170100	42918235	2870	2870	2870	2870	0
185	20240216	170000	42918235	2870	2870	2870	2870	0
186	20240216	165900	42918235	2870	2870	2870	2870	0
187	20240216	165800	42918235	2870	2870	2870	2870	0
188	20240216	165700	42918235	2870	2870	2870	2870	0
189	20240216	165600	42918235	2870	2870	2870	2870	0
190	20240216	165500	42918235	2870	2870	2870	2870	0
191	20240216	165400	42918235	2870	2870	2870	2870	0
192	20240216	165300	42918235	2870	2870	2870	2870	0
193	20240216	165200	42918235	2870	2870	2870	2870	0
194	20240216	165100	42918235	2870	2870	2870	2870	0
195	20240216	165000	42918235	2870	2870	2870	2870	0
196	20240216	164900	42918235	2870	2870	2870	2870	0
197	20240216	164800	42918235	2870	2870	2870	2870	0
198	20240216	164700	42918235	2870	2870	2870	2870	0
199	20240216	164600	42918235	2870	2870	2870	2870	0
200	20240216	164500	42918235	2870	2870	2870	2870	0
201	20240216	164400	42918235	2870	2870	2870	2870	0
202	20240216	164300	42918235	2870	2870	2870	2870	0
203	20240216	164200	42918235	2870	2870	2870	2870	0
204	20240216	164100	42918235	2870	2870	2870	2870	0
205	20240216	164000	42918235	2870	2870	2870	2870	0
206	20240216	163900	42918235	2870	2870	2870	2870	0
207	20240216	163800	42918235	2870	2870	2870	2870	0
208	20240216	163700	42918235	2870	2870	2870	2870	0
209	20240216	163600	42918235	2870	2870	2870	2870	0
210	20240216	163500	42918235	2870	2870	2870	2870	0
211	20240216	163400	42918235	2870	2870	2870	2870	0
212	20240216	163300	42918235	2870	2870	2870	2870	1106
213	20240216	163200	42918235	2870	2870	2870	2870	0
214	20240216	163100	42918235	2870	2870	2870	2870	0
215	20240216	163000	42918235	2870	2870	2870	2870	0
216	20240216	162900	42918235	2870	2870	2870	2870	0
217	20240216	162800	42918235	2870	2870	2870	2870	0
218	20240216	162700	42918235	2870	2870	2870	2870	0
219	20240216	162600	42918235	2870	2870	2870	2870	0
220	20240216	162500	42918235	2870	2870	2870	2870	0
221	20240216	162400	42918235	2870	2870	2870	2870	0
222	20240216	162300	42918235	2870	2870	2870	2870	0
223	20240216	162200	42918235	2870	2870	2870	2870	0
224	20240216	162100	42918235	2870	2870	2870	2870	0
225	20240216	162000	42918235	2870	2870	2870	2870	0
226	20240216	161900	42918235	2870	2870	2870	2870	0
227	20240216	161800	42918235	2870	2870	2870	2870	0
228	20240216	161700	42918235	2870	2870	2870	2870	0
229	20240216	161600	42918235	2870	2870	2870	2870	0
230	20240216	161500	42918235	2870	2870	2870	2870	0
231	20240216	161400	42918235	2870	2870	2870	2870	0
232	20240216	161300	42918235	2870	2870	2870	2870	0
233	20240216	161200	42918235	2870	2870	2870	2870	0
234	20240216	161100	42918235	2870	2870	2870	2870	0
235	20240216	161000	42918235	2870	2870	2870	2870	0
236	20240216	160900	42918235	2870	2870	2870	2870	0
237	20240216	160800	42918235	2870	2870	2870	2870	0
238	20240216	160700	42918235	2870	2870	2870	2870	0
239	20240216	160600	42918235	2870	2870	2870	2870	0
240	20240216	160500	42918235	2870	2870	2870	2870	0
241	20240216	160400	42918235	2870	2870	2870	2870	0
242	20240216	160300	42918235	2870	2870	2870	2870	1106
243	20240216	160200	42918235	2870	2870	2870	2870	0
244	20240216	160100	42918235	2870	2870	2870	2870	0
245	20240216	160000	42918235	2870	2870	2870	2870	0
246	20240216	155900	42918235	2870	2870	2870	2870	0
247	20240216	155800	42918235	2870	2870	2870	2870	0
248	20240216	155700	42918235	2870	2870	2870	2870	0
249	20240216	155600	42918235	2870	2870	2870	2870	0
250	20240216	155500	42918235	2870	2870	2870	2870	0
251	20240216	155400	42918235	2870	2870	2870	2870	0
252	20240216	155300	42918235	2870	2870	2870	2870	0
253	20240216	155200	42918235	2870	2870	2870	2870	0
254	20240216	155100	42918235	2870	2870	2870	2870	0
255	20240216	155000	42918235	2870	2870	2870	2870	0
256	20240216	154900	42918235	2870	2870	2870	2870	0
257	20240216	154800	42918235	2870	2870	2870	2870	0
258	20240216	154700	42918235	2870	2870	2870	2870	0
259	20240216	154600	42918235	2870	2870	2870	2870	0
260	20240216	154500	42918235	2870	2870	2870	2870	0
261	20240216	154400	42918235	2870	2870	2870	2870	0
262	20240216	154300	42918235	2870	2870	2870	2870	0
263	20240216	154200	42918235	2870	2870	2870	2870	0
264	20240216	154100	42918235	2870	2870	2870	2870	0
265	20240216	154000	42918235	2870	2870	2870	2870	0
266	20240216	153900	42918235	2870	2870	2870	2870	0
267	20240216	153800	42918235	2870	2870	2870	2870	0
268	20240216	153700	42918235	2870	2870	2870	2870	0
269	20240216	153600	42918235	2870	2870	2870	2870	0
270	20240216	153500	42918235	2870	2870	2870	2870	0
271	20240216	153400	42918235	2870	2870	2870	2870	0
272	20240216	153300	42918235	2870	2870	2870	2870	1106
273	20240216	153200	42918235	2870	2870	2870	2870	0
274	20240216	153100	42918235	2870	2870	2870	2870	0
275	20240216	153000	42918235	2870	2870	2870	2870	1106
276	20240216	152900	39744015	2845	2845	2845	2845	0
277	20240216	152800	39744015	2845	2845	2845	2845	0
278	20240216	152700	39744015	2845	2845	2845	2845	0
279	20240216	152600	39744015	2845	2845	2845	2845	0
280	20240216	152500	39744015	2845	2845	2845	2845	0
281	20240216	152400	39744015	2845	2845	2845	2845	0
282	20240216	152300	39744015	2845	2845	2845	2845	0
283	20240216	152200	39744015	2845	2845	2845	2845	0
284	20240216	152100	39744015	2845	2845	2845	2845	0
285	20240216	152000	39744015	2845	2845	2845	2845	0
286	20240216	151900	39744015	2845	2830	2845	2820	517
287	20240216	151800	38283155	2845	2845	2845	2845	0
288	20240216	151700	38283155	2845	2845	2845	2845	0
289	20240216	151600	38283155	2845	2845	2845	2845	0
290	20240216	151500	38283155	2845	2845	2845	2830	267
291	20240216	151400	37526490	2830	2845	2845	2830	4
292	20240216	151300	37515125	2825	2845	2845	2825	2
293	20240216	151200	37509455	2820	2820	2820	2820	0
294	20240216	151100	37509455	2820	2860	2860	2820	28
295	20240216	151000	37429680	2860	2860	2860	2860	1
296	20240216	150900	37426820	2830	2830	2830	2830	0
297	20240216	150800	37426820	2830	2830	2830	2830	0
298	20240216	150700	37426820	2830	2830	2830	2830	0
299	20240216	150600	37426820	2830	2830	2830	2830	0
300	20240216	150500	37426820	2830	2830	2830	2830	0
301	20240216	150400	37426820	2830	2830	2830	2830	0
302	20240216	150300	37426820	2830	2830	2830	2830	0
303	20240216	150200	37426820	2830	2830	2830	2830	0
304	20240216	150100	37426820	2830	2830	2830	2830	1
305	20240216	150000	37423990	2865	2845	2865	2845	23
306	20240216	145900	37358475	2850	2850	2850	2850	1
307	20240216	145800	37355625	2825	2820	2860	2820	51
308	20240216	145700	37211125	2830	2830	2830	2830	0
309	20240216	145600	37211125	2830	2830	2830	2830	0
310	20240216	145500	37211125	2830	2835	2840	2830	177
311	20240216	145400	36709565	2825	2825	2825	2825	0
312	20240216	145300	36709565	2825	2840	2840	2825	6
313	20240216	145200	36692555	2840	2840	2840	2840	0
314	20240216	145100	36692555	2840	2840	2840	2840	0
315	20240216	145000	36692555	2840	2840	2840	2840	0
316	20240216	144900	36692555	2840	2840	2840	2840	0
317	20240216	144800	36692555	2840	2840	2840	2840	0
318	20240216	144700	36692555	2840	2840	2840	2840	0
319	20240216	144600	36692555	2840	2840	2840	2840	0
320	20240216	144500	36692555	2840	2840	2840	2840	0
321	20240216	144400	36692555	2840	2840	2840	2840	0
322	20240216	144300	36692555	2840	2840	2840	2840	0
323	20240216	144200	36692555	2840	2840	2840	2840	0
324	20240216	144100	36692555	2840	2840	2840	2840	0
325	20240216	144000	36692555	2840	2840	2840	2840	1
326	20240216	143900	36689715	2815	2820	2820	2815	26
327	20240216	143800	36616490	2840	2840	2840	2840	0
328	20240216	143700	36616490	2840	2840	2840	2840	0
329	20240216	143600	36616490	2840	2840	2840	2840	0
330	20240216	143500	36616490	2840	2840	2840	2840	0
331	20240216	143400	36616490	2840	2840	2840	2840	0
332	20240216	143300	36616490	2840	2840	2840	2840	0
333	20240216	143200	36616490	2840	2840	2840	2840	0
334	20240216	143100	36616490	2840	2840	2840	2840	0
335	20240216	143000	36616490	2840	2840	2840	2840	10
336	20240216	142900	36588090	2840	2840	2840	2840	0
337	20240216	142800	36588090	2840	2840	2840	2840	0
338	20240216	142700	36588090	2840	2840	2840	2840	0
339	20240216	142600	36588090	2840	2840	2840	2840	0
340	20240216	142500	36588090	2840	2840	2840	2840	0
341	20240216	142400	36588090	2840	2840	2840	2840	0
342	20240216	142300	36588090	2840	2840	2840	2840	0
343	20240216	142200	36588090	2840	2840	2840	2840	0
344	20240216	142100	36588090	2840	2840	2840	2840	0
345	20240216	142000	36588090	2840	2840	2840	2840	0
346	20240216	141900	36588090	2840	2840	2840	2840	0
347	20240216	141800	36588090	2840	2840	2840	2840	0
348	20240216	141700	36588090	2840	2840	2840	2840	28
349	20240216	141600	36508570	2840	2840	2840	2840	0
350	20240216	141500	36508570	2840	2840	2840	2840	0
351	20240216	141400	36508570	2840	2840	2840	2840	0
352	20240216	141300	36508570	2840	2840	2840	2840	0
353	20240216	141200	36508570	2840	2840	2840	2840	0
354	20240216	141100	36508570	2840	2840	2840	2840	0
355	20240216	141000	36508570	2840	2840	2840	2840	0
356	20240216	140900	36508570	2840	2840	2840	2840	0
357	20240216	140800	36508570	2840	2840	2840	2840	1
358	20240216	140700	36505730	2840	2840	2840	2840	0
359	20240216	140600	36505730	2840	2840	2840	2840	0
360	20240216	140500	36505730	2840	2840	2840	2840	0
361	20240216	140400	36505730	2840	2840	2840	2840	1
362	20240216	140300	36502890	2830	2830	2830	2830	40
363	20240216	140200	36389690	2835	2835	2835	2835	0
364	20240216	140100	36389690	2835	2835	2835	2835	0
365	20240216	140000	36389690	2835	2835	2835	2835	0
366	20240216	135900	36389690	2835	2835	2835	2835	1
367	20240216	135800	36386855	2825	2825	2825	2825	2
368	20240216	135700	36381205	2830	2855	2870	2815	678
369	20240216	135600	34463040	2860	2860	2860	2860	40
370	20240216	135500	34348640	2860	2825	2860	2825	170
371	20240216	135400	33868105	2825	2825	2825	2825	0
372	20240216	135300	33868105	2825	2825	2825	2825	0
373	20240216	135200	33868105	2825	2825	2825	2825	0
374	20240216	135100	33868105	2825	2825	2825	2825	0
375	20240216	135000	33868105	2825	2825	2825	2825	0
376	20240216	134900	33868105	2825	2825	2825	2825	0
377	20240216	134800	33868105	2825	2825	2825	2825	0
378	20240216	134700	33868105	2825	2825	2825	2825	0
379	20240216	134600	33868105	2825	2825	2825	2825	0
380	20240216	134500	33868105	2825	2825	2825	2825	0
381	20240216	134400	33868105	2825	2825	2825	2825	1
382	20240216	134300	33865280	2815	2815	2815	2815	50
383	20240216	134200	33724530	2810	2810	2810	2810	0
384	20240216	134100	33724530	2810	2810	2810	2810	0
385	20240216	134000	33724530	2810	2810	2810	2810	0
386	20240216	133900	33724530	2810	2810	2810	2810	0
387	20240216	133800	33724530	2810	2810	2810	2810	0
388	20240216	133700	33724530	2810	2810	2810	2810	0
389	20240216	133600	33724530	2810	2810	2810	2810	0
390	20240216	133500	33724530	2810	2810	2810	2810	0
391	20240216	133400	33724530	2810	2810	2810	2810	0
392	20240216	133300	33724530	2810	2810	2810	2810	0
393	20240216	133200	33724530	2810	2810	2810	2810	0
394	20240216	133100	33724530	2810	2810	2810	2810	0
395	20240216	133000	33724530	2810	2810	2810	2810	0
396	20240216	132900	33724530	2810	2810	2810	2810	0
397	20240216	132800	33724530	2810	2825	2825	2810	14
398	20240216	132700	33685040	2810	2810	2810	2810	0
399	20240216	132600	33685040	2810	2810	2810	2810	0
400	20240216	132500	33685040	2810	2810	2810	2810	0
401	20240216	132400	33685040	2810	2810	2810	2810	0
402	20240216	132300	33685040	2810	2810	2810	2810	0
403	20240216	132200	33685040	2810	2815	2815	2810	242
404	20240216	132100	33004130	2825	2825	2825	2825	0
405	20240216	132000	33004130	2825	2825	2825	2825	0
406	20240216	131900	33004130	2825	2825	2825	2825	0
407	20240216	131800	33004130	2825	2825	2825	2825	0
408	20240216	131700	33004130	2825	2825	2825	2825	0
409	20240216	131600	33004130	2825	2825	2825	2825	0
410	20240216	131500	33004130	2825	2825	2825	2825	0
411	20240216	131400	33004130	2825	2825	2825	2825	0
412	20240216	131300	33004130	2825	2825	2825	2825	1
413	20240216	131200	33001305	2810	2810	2810	2810	0
414	20240216	131100	33001305	2810	2810	2810	2810	0
415	20240216	131000	33001305	2810	2810	2810	2810	0
416	20240216	130900	33001305	2810	2810	2810	2810	0
417	20240216	130800	33001305	2810	2810	2810	2810	0
418	20240216	130700	33001305	2810	2810	2810	2810	0
419	20240216	130600	33001305	2810	2810	2810	2810	0
420	20240216	130500	33001305	2810	2810	2810	2810	0
421	20240216	130400	33001305	2810	2810	2825	2810	124
422	20240216	130300	32652850	2810	2810	2810	2810	0
423	20240216	130200	32652850	2810	2810	2810	2810	0
424	20240216	130100	32652850	2810	2810	2810	2810	0
425	20240216	130000	32652850	2810	2810	2810	2810	0
426	20240216	125900	32652850	2810	2810	2810	2810	0
427	20240216	125800	32652850	2810	2810	2810	2810	0
428	20240216	125700	32652850	2810	2810	2810	2810	0
429	20240216	125600	32652850	2810	2810	2810	2810	0
430	20240216	125500	32652850	2810	2810	2810	2810	0
431	20240216	125400	32652850	2810	2810	2810	2810	0
432	20240216	125300	32652850	2810	2810	2810	2810	0
433	20240216	125200	32652850	2810	2810	2810	2810	0
434	20240216	125100	32652850	2810	2810	2810	2810	0
435	20240216	125000	32652850	2810	2810	2810	2810	0
436	20240216	124900	32652850	2810	2810	2810	2810	0
437	20240216	124800	32652850	2810	2810	2810	2810	0
438	20240216	124700	32652850	2810	2810	2810	2810	0
439	20240216	124600	32652850	2810	2810	2810	2810	0
440	20240216	124500	32652850	2810	2810	2810	2810	0
441	20240216	124400	32652850	2810	2810	2810	2810	0
442	20240216	124300	32652850	2810	2810	2810	2810	0
443	20240216	124200	32652850	2810	2810	2810	2810	0
444	20240216	124100	32652850	2810	2810	2810	2810	0
445	20240216	124000	32652850	2810	2810	2810	2810	0
446	20240216	123900	32652850	2810	2815	2815	2810	35
447	20240216	123800	32554360	2840	2830	2840	2830	87
448	20240216	123700	32307400	2840	2840	2840	2840	0
449	20240216	123600	32307400	2840	2840	2840	2840	0
450	20240216	123500	32307400	2840	2840	2840	2840	0
451	20240216	123400	32307400	2840	2820	2840	2820	95
452	20240216	123300	32039430	2810	2810	2810	2810	0
453	20240216	123200	32039430	2810	2810	2810	2810	0
454	20240216	123100	32039430	2810	2810	2810	2810	0
455	20240216	123000	32039430	2810	2810	2810	2810	0
456	20240216	122900	32039430	2810	2810	2810	2810	0
457	20240216	122800	32039430	2810	2810	2810	2810	0
458	20240216	122700	32039430	2810	2810	2810	2810	0
459	20240216	122600	32039430	2810	2810	2810	2810	0
460	20240216	122500	32039430	2810	2810	2810	2810	0
461	20240216	122400	32039430	2810	2810	2810	2810	0
462	20240216	122300	32039430	2810	2810	2810	2810	0
463	20240216	122200	32039430	2810	2810	2810	2810	0
464	20240216	122100	32039430	2810	2810	2810	2810	0
465	20240216	122000	32039430	2810	2810	2810	2810	0
466	20240216	121900	32039430	2810	2810	2810	2810	0
467	20240216	121800	32039430	2810	2810	2810	2810	0
468	20240216	121700	32039430	2810	2810	2810	2810	0
469	20240216	121600	32039430	2810	2810	2810	2810	0
470	20240216	121500	32039430	2810	2810	2810	2810	0
471	20240216	121400	32039430	2810	2810	2810	2810	0
472	20240216	121300	32039430	2810	2810	2810	2810	6
473	20240216	121200	32022570	2820	2820	2820	2820	0
474	20240216	121100	32022570	2820	2820	2820	2820	0
475	20240216	121000	32022570	2820	2820	2820	2820	0
476	20240216	120900	32022570	2820	2820	2820	2820	0
477	20240216	120800	32022570	2820	2820	2820	2820	0
478	20240216	120700	32022570	2820	2820	2820	2820	0
479	20240216	120600	32022570	2820	2820	2820	2820	0
480	20240216	120500	32022570	2820	2820	2820	2820	0
481	20240216	120400	32022570	2820	2820	2820	2820	0
482	20240216	120300	32022570	2820	2820	2820	2820	0
483	20240216	120200	32022570	2820	2820	2820	2820	0
484	20240216	120100	32022570	2820	2820	2820	2820	0
485	20240216	120000	32022570	2820	2820	2820	2820	0
486	20240216	115900	32022570	2820	2820	2820	2820	0
487	20240216	115800	32022570	2820	2820	2820	2820	0
488	20240216	115700	32022570	2820	2820	2820	2820	0
489	20240216	115600	32022570	2820	2820	2820	2820	0
490	20240216	115500	32022570	2820	2820	2820	2820	0
491	20240216	115400	32022570	2820	2820	2820	2820	0
492	20240216	115300	32022570	2820	2820	2820	2820	0
493	20240216	115200	32022570	2820	2820	2820	2820	0
494	20240216	115100	32022570	2820	2820	2820	2820	0
495	20240216	115000	32022570	2820	2820	2820	2820	0
496	20240216	114900	32022570	2820	2820	2820	2820	0
497	20240216	114800	32022570	2820	2820	2820	2820	24
498	20240216	114700	31954890	2820	2820	2820	2820	0
499	20240216	114600	31954890	2820	2820	2820	2820	0
500	20240216	114500	31954890	2820	2820	2820	2820	0
501	20240216	114400	31954890	2820	2820	2820	2820	0
502	20240216	114300	31954890	2820	2820	2820	2820	0
503	20240216	114200	31954890	2820	2820	2820	2820	0
504	20240216	114100	31954890	2820	2820	2820	2820	0
505	20240216	114000	31954890	2820	2820	2820	2820	0
506	20240216	113900	31954890	2820	2820	2820	2820	0
507	20240216	113800	31954890	2820	2820	2820	2820	0
508	20240216	113700	31954890	2820	2820	2820	2820	0
509	20240216	113600	31954890	2820	2820	2820	2820	0
510	20240216	113500	31954890	2820	2820	2820	2820	0
511	20240216	113400	31954890	2820	2820	2820	2820	0
512	20240216	113300	31954890	2820	2820	2820	2820	1
513	20240216	113200	31952070	2800	2800	2800	2800	0
514	20240216	113100	31952070	2800	2800	2800	2800	0
515	20240216	113000	31952070	2800	2800	2800	2800	0
516	20240216	112900	31952070	2800	2800	2800	2800	0
517	20240216	112800	31952070	2800	2800	2800	2800	0
518	20240216	112700	31952070	2800	2800	2800	2800	0
519	20240216	112600	31952070	2800	2800	2800	2800	0
520	20240216	112500	31952070	2800	2800	2800	2800	0
521	20240216	112400	31952070	2800	2800	2800	2800	0
522	20240216	112300	31952070	2800	2800	2800	2800	0
523	20240216	112200	31952070	2800	2800	2800	2800	0
524	20240216	112100	31952070	2800	2800	2800	2800	0
525	20240216	112000	31952070	2800	2800	2800	2800	0
526	20240216	111900	31952070	2800	2800	2800	2800	0
527	20240216	111800	31952070	2800	2800	2800	2800	0
528	20240216	111700	31952070	2800	2800	2800	2800	0
529	20240216	111600	31952070	2800	2800	2800	2800	0
530	20240216	111500	31952070	2800	2800	2800	2800	0
531	20240216	111400	31952070	2800	2800	2800	2800	0
532	20240216	111300	31952070	2800	2800	2800	2800	0
533	20240216	111200	31952070	2800	2800	2800	2800	0
534	20240216	111100	31952070	2800	2800	2800	2800	0
535	20240216	111000	31952070	2800	2800	2800	2800	0
536	20240216	110900	31952070	2800	2800	2800	2800	0
537	20240216	110800	31952070	2800	2800	2800	2800	0
538	20240216	110700	31952070	2800	2800	2800	2800	0
539	20240216	110600	31952070	2800	2800	2800	2800	0
540	20240216	110500	31952070	2800	2815	2850	2800	1245
541	20240216	110400	28440380	2800	2800	2800	2800	0
542	20240216	110300	28440380	2800	2815	2815	2800	2
543	20240216	110200	28434765	2795	2795	2795	2795	0
544	20240216	110100	28434765	2795	2795	2795	2795	0
545	20240216	110000	28434765	2795	2795	2795	2795	0
546	20240216	105900	28434765	2795	2795	2795	2795	0
547	20240216	105800	28434765	2795	2795	2795	2795	0
548	20240216	105700	28434765	2795	2795	2795	2795	0
549	20240216	105600	28434765	2795	2795	2795	2795	0
550	20240216	105500	28434765	2795	2795	2795	2795	0
551	20240216	105400	28434765	2795	2795	2795	2795	0
552	20240216	105300	28434765	2795	2795	2795	2795	0
553	20240216	105200	28434765	2795	2795	2795	2795	0
554	20240216	105100	28434765	2795	2795	2795	2795	0
555	20240216	105000	28434765	2795	2795	2795	2795	0
556	20240216	104900	28434765	2795	2795	2795	2795	2
557	20240216	104800	28429175	2795	2815	2815	2795	2
558	20240216	104700	28423565	2790	2790	2790	2790	0
559	20240216	104600	28423565	2790	2790	2790	2790	0
560	20240216	104500	28423565	2790	2790	2790	2790	0
561	20240216	104400	28423565	2790	2790	2790	2790	0
562	20240216	104300	28423565	2790	2790	2790	2790	0
563	20240216	104200	28423565	2790	2790	2790	2790	0
564	20240216	104100	28423565	2790	2800	2800	2790	1773
565	20240216	104000	23466830	2800	2800	2800	2800	0
566	20240216	103900	23466830	2800	2810	2810	2800	96
567	20240216	103800	23197320	2820	2820	2820	2820	0
568	20240216	103700	23197320	2820	2820	2820	2820	0
569	20240216	103600	23197320	2820	2820	2820	2820	0
570	20240216	103500	23197320	2820	2820	2820	2820	0
571	20240216	103400	23197320	2820	2820	2820	2820	0
572	20240216	103300	23197320	2820	2820	2820	2820	0
573	20240216	103200	23197320	2820	2820	2820	2820	0
574	20240216	103100	23197320	2820	2820	2820	2820	0
575	20240216	103000	23197320	2820	2820	2820	2820	0
576	20240216	102900	23197320	2820	2820	2820	2820	0
577	20240216	102800	23197320	2820	2820	2820	2820	0
578	20240216	102700	23197320	2820	2820	2820	2820	0
579	20240216	102600	23197320	2820	2820	2820	2820	0
580	20240216	102500	23197320	2820	2820	2820	2820	0
581	20240216	102400	23197320	2820	2820	2820	2820	0
582	20240216	102300	23197320	2820	2820	2820	2820	0
583	20240216	102200	23197320	2820	2820	2820	2820	0
584	20240216	102100	23197320	2820	2820	2820	2820	0
585	20240216	102000	23197320	2820	2820	2820	2820	0
586	20240216	101900	23197320	2820	2820	2820	2820	0
587	20240216	101800	23197320	2820	2820	2820	2820	0
588	20240216	101700	23197320	2820	2820	2820	2820	0
589	20240216	101600	23197320	2820	2820	2820	2820	0
590	20240216	101500	23197320	2820	2820	2820	2820	0
591	20240216	101400	23197320	2820	2820	2820	2820	0
592	20240216	101300	23197320	2820	2820	2820	2820	0
593	20240216	101200	23197320	2820	2820	2820	2820	0
594	20240216	101100	23197320	2820	2820	2820	2820	0
595	20240216	101000	23197320	2820	2820	2820	2820	0
596	20240216	100900	23197320	2820	2820	2820	2820	0
597	20240216	100800	23197320	2820	2820	2820	2820	0
598	20240216	100700	23197320	2820	2820	2820	2820	0
599	20240216	100600	23197320	2820	2820	2820	2820	0
600	20240216	100500	23197320	2820	2820	2820	2820	1
601	20240216	100400	23194500	2805	2805	2805	2805	0
602	20240216	100300	23194500	2805	2805	2805	2805	1
603	20240216	100200	23191695	2820	2805	2820	2805	292
604	20240216	100100	22372620	2800	2800	2800	2800	0
605	20240216	100000	22372620	2800	2800	2800	2800	0
606	20240216	095900	22372620	2800	2810	2810	2800	2025
607	20240216	095800	16691725	2810	2810	2810	2810	0
608	20240216	095700	16691725	2810	2810	2810	2810	0
609	20240216	095600	16691725	2810	2810	2810	2810	0
610	20240216	095500	16691725	2810	2810	2810	2810	0
611	20240216	095400	16691725	2810	2810	2810	2810	0
612	20240216	095300	16691725	2810	2810	2810	2810	8
613	20240216	095200	16669245	2810	2810	2810	2810	0
614	20240216	095100	16669245	2810	2810	2810	2810	0
615	20240216	095000	16669245	2810	2810	2810	2810	0
616	20240216	094900	16669245	2810	2810	2810	2810	0
617	20240216	094800	16669245	2810	2810	2810	2810	0
618	20240216	094700	16669245	2810	2820	2820	2810	3
619	20240216	094600	16660800	2825	2825	2825	2825	0
620	20240216	094500	16660800	2825	2825	2825	2825	0
621	20240216	094400	16660800	2825	2825	2825	2825	0
622	20240216	094300	16660800	2825	2825	2825	2825	0
623	20240216	094200	16660800	2825	2825	2825	2825	0
624	20240216	094100	16660800	2825	2835	2835	2825	2
625	20240216	094000	16655140	2855	2855	2855	2855	0
626	20240216	093900	16655140	2855	2855	2855	2855	0
627	20240216	093800	16655140	2855	2855	2855	2855	0
628	20240216	093700	16655140	2855	2855	2855	2855	0
629	20240216	093600	16655140	2855	2855	2855	2855	0
630	20240216	093500	16655140	2855	2855	2855	2855	0
631	20240216	093400	16655140	2855	2855	2855	2855	0
632	20240216	093300	16655140	2855	2855	2855	2855	0
633	20240216	093200	16655140	2855	2855	2855	2855	0
634	20240216	093100	16655140	2855	2855	2855	2855	0
635	20240216	093000	16655140	2855	2855	2855	2855	0
636	20240216	092900	16655140	2855	2855	2855	2855	0
637	20240216	092800	16655140	2855	2840	2855	2840	13
638	20240216	092700	16618155	2840	2840	2840	2840	0
639	20240216	092600	16618155	2840	2840	2840	2840	0
640	20240216	092500	16618155	2840	2840	2840	2840	135
641	20240216	092400	16234755	2840	2825	2845	2825	1074
642	20240216	092300	13184420	2825	2825	2825	2825	0
643	20240216	092200	13184420	2825	2825	2825	2825	0
644	20240216	092100	13184420	2825	2825	2825	2825	0
645	20240216	092000	13184420	2825	2825	2825	2825	0
646	20240216	091900	13184420	2825	2825	2825	2825	0
647	20240216	091800	13184420	2825	2825	2825	2825	0
648	20240216	091700	13184420	2825	2825	2825	2825	1
649	20240216	091600	13181595	2810	2810	2810	2810	0
650	20240216	091500	13181595	2810	2810	2810	2810	0
651	20240216	091400	13181595	2810	2840	2840	2810	2289
652	20240216	091300	6709660	2845	2845	2845	2845	0
653	20240216	091200	6709660	2845	2845	2845	2845	1
654	20240216	091100	6706815	2840	2840	2840	2840	0
655	20240216	091000	6706815	2840	2840	2840	2840	10
656	20240216	090900	6678415	2835	2830	2835	2830	71
657	20240216	090800	6477480	2820	2820	2820	2820	0
658	20240216	090700	6477480	2820	2825	2825	2815	1012
659	20240216	090600	3620800	2825	2825	2825	2825	0
660	20240216	090500	3620800	2825	2825	2825	2825	13
661	20240216	090400	3584075	2830	2830	2830	2830	0
662	20240216	090300	3584075	2830	2830	2830	2830	0
663	20240216	090200	3584075	2830	2830	2830	2830	3
664	20240216	090100	3575585	2830	2830	2830	2830	0
665	20240216	090000	3575585	2830	2815	2830	2815	1270