KissMeData/138070/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	201900	66659715	2705	2705	2705	2705	134
3	20240214	201800	66659715	2705	2705	2705	2705	0
4	20240214	201700	66659715	2705	2705	2705	2705	0
5	20240214	201600	66659715	2705	2705	2705	2705	0
6	20240214	201500	66659715	2705	2705	2705	2705	0
7	20240214	201400	66659715	2705	2705	2705	2705	0
8	20240214	201300	66659715	2705	2705	2705	2705	0
9	20240214	201200	66659715	2705	2705	2705	2705	0
10	20240214	201100	66659715	2705	2705	2705	2705	0
11	20240214	201000	66659715	2705	2705	2705	2705	0
12	20240214	200900	66659715	2705	2705	2705	2705	0
13	20240214	200800	66659715	2705	2705	2705	2705	0
14	20240214	200700	66659715	2705	2705	2705	2705	0
15	20240214	200600	66659715	2705	2705	2705	2705	0
16	20240214	200500	66659715	2705	2705	2705	2705	0
17	20240214	200400	66659715	2705	2705	2705	2705	0
18	20240214	200300	66659715	2705	2705	2705	2705	0
19	20240214	200200	66659715	2705	2705	2705	2705	0
20	20240214	200100	66659715	2705	2705	2705	2705	0
21	20240214	200000	66659715	2705	2705	2705	2705	0
22	20240214	195900	66659715	2705	2705	2705	2705	0
23	20240214	195800	66659715	2705	2705	2705	2705	0
24	20240214	195700	66659715	2705	2705	2705	2705	0
25	20240214	195600	66659715	2705	2705	2705	2705	0
26	20240214	195500	66659715	2705	2705	2705	2705	0
27	20240214	195400	66659715	2705	2705	2705	2705	0
28	20240214	195300	66659715	2705	2705	2705	2705	0
29	20240214	195200	66659715	2705	2705	2705	2705	0
30	20240214	195100	66659715	2705	2705	2705	2705	0
31	20240214	195000	66659715	2705	2705	2705	2705	0
32	20240214	194900	66659715	2705	2705	2705	2705	134
33	20240214	194800	66659715	2705	2705	2705	2705	0
34	20240214	194700	66659715	2705	2705	2705	2705	0
35	20240214	194600	66659715	2705	2705	2705	2705	0
36	20240214	194500	66659715	2705	2705	2705	2705	0
37	20240214	194400	66659715	2705	2705	2705	2705	0
38	20240214	194300	66659715	2705	2705	2705	2705	0
39	20240214	194200	66659715	2705	2705	2705	2705	0
40	20240214	194100	66659715	2705	2705	2705	2705	0
41	20240214	194000	66659715	2705	2705	2705	2705	0
42	20240214	193900	66659715	2705	2705	2705	2705	0
43	20240214	193800	66659715	2705	2705	2705	2705	0
44	20240214	193700	66659715	2705	2705	2705	2705	0
45	20240214	193600	66659715	2705	2705	2705	2705	0
46	20240214	193500	66659715	2705	2705	2705	2705	0
47	20240214	193400	66659715	2705	2705	2705	2705	0
48	20240214	193300	66659715	2705	2705	2705	2705	0
49	20240214	193200	66659715	2705	2705	2705	2705	0
50	20240214	193100	66659715	2705	2705	2705	2705	0
51	20240214	193000	66659715	2705	2705	2705	2705	0
52	20240214	192900	66659715	2705	2705	2705	2705	0
53	20240214	192800	66659715	2705	2705	2705	2705	0
54	20240214	192700	66659715	2705	2705	2705	2705	0
55	20240214	192600	66659715	2705	2705	2705	2705	0
56	20240214	192500	66659715	2705	2705	2705	2705	0
57	20240214	192400	66659715	2705	2705	2705	2705	0
58	20240214	192300	66659715	2705	2705	2705	2705	0
59	20240214	192200	66659715	2705	2705	2705	2705	0
60	20240214	192100	66659715	2705	2705	2705	2705	0
61	20240214	192000	66659715	2705	2705	2705	2705	0
62	20240214	191900	66659715	2705	2705	2705	2705	134
63	20240214	191800	66659715	2705	2705	2705	2705	0
64	20240214	191700	66659715	2705	2705	2705	2705	0
65	20240214	191600	66659715	2705	2705	2705	2705	0
66	20240214	191500	66659715	2705	2705	2705	2705	0
67	20240214	191400	66659715	2705	2705	2705	2705	0
68	20240214	191300	66659715	2705	2705	2705	2705	0
69	20240214	191200	66659715	2705	2705	2705	2705	0
70	20240214	191100	66659715	2705	2705	2705	2705	0
71	20240214	191000	66659715	2705	2705	2705	2705	0
72	20240214	190900	66659715	2705	2705	2705	2705	0
73	20240214	190800	66659715	2705	2705	2705	2705	0
74	20240214	190700	66659715	2705	2705	2705	2705	0
75	20240214	190600	66659715	2705	2705	2705	2705	0
76	20240214	190500	66659715	2705	2705	2705	2705	0
77	20240214	190400	66659715	2705	2705	2705	2705	0
78	20240214	190300	66659715	2705	2705	2705	2705	0
79	20240214	190200	66659715	2705	2705	2705	2705	0
80	20240214	190100	66659715	2705	2705	2705	2705	0
81	20240214	190000	66659715	2705	2705	2705	2705	0
82	20240214	185900	66659715	2705	2705	2705	2705	0
83	20240214	185800	66659715	2705	2705	2705	2705	0
84	20240214	185700	66659715	2705	2705	2705	2705	0
85	20240214	185600	66659715	2705	2705	2705	2705	0
86	20240214	185500	66659715	2705	2705	2705	2705	0
87	20240214	185400	66659715	2705	2705	2705	2705	0
88	20240214	185300	66659715	2705	2705	2705	2705	0
89	20240214	185200	66659715	2705	2705	2705	2705	0
90	20240214	185100	66659715	2705	2705	2705	2705	0
91	20240214	185000	66659715	2705	2705	2705	2705	0
92	20240214	184900	66659715	2705	2705	2705	2705	134
93	20240214	184800	66659715	2705	2705	2705	2705	0
94	20240214	184700	66659715	2705	2705	2705	2705	0
95	20240214	184600	66659715	2705	2705	2705	2705	0
96	20240214	184500	66659715	2705	2705	2705	2705	0
97	20240214	184400	66659715	2705	2705	2705	2705	0
98	20240214	184300	66659715	2705	2705	2705	2705	0
99	20240214	184200	66659715	2705	2705	2705	2705	0
100	20240214	184100	66659715	2705	2705	2705	2705	0
101	20240214	184000	66659715	2705	2705	2705	2705	0
102	20240214	183900	66659715	2705	2705	2705	2705	0
103	20240214	183800	66659715	2705	2705	2705	2705	0
104	20240214	183700	66659715	2705	2705	2705	2705	0
105	20240214	183600	66659715	2705	2705	2705	2705	0
106	20240214	183500	66659715	2705	2705	2705	2705	0
107	20240214	183400	66659715	2705	2705	2705	2705	0
108	20240214	183300	66659715	2705	2705	2705	2705	0
109	20240214	183200	66659715	2705	2705	2705	2705	0
110	20240214	183100	66659715	2705	2705	2705	2705	0
111	20240214	183000	66659715	2705	2705	2705	2705	0
112	20240214	182900	66659715	2705	2705	2705	2705	0
113	20240214	182800	66659715	2705	2705	2705	2705	0
114	20240214	182700	66659715	2705	2705	2705	2705	0
115	20240214	182600	66659715	2705	2705	2705	2705	0
116	20240214	182500	66659715	2705	2705	2705	2705	0
117	20240214	182400	66659715	2705	2705	2705	2705	0
118	20240214	182300	66659715	2705	2705	2705	2705	0
119	20240214	182200	66659715	2705	2705	2705	2705	0
120	20240214	182100	66659715	2705	2705	2705	2705	0
121	20240214	182000	66659715	2705	2705	2705	2705	0
122	20240214	181900	66659715	2705	2705	2705	2705	134
123	20240214	181800	66659715	2705	2705	2705	2705	0
124	20240214	181700	66659715	2705	2705	2705	2705	0
125	20240214	181600	66659715	2705	2705	2705	2705	0
126	20240214	181500	66659715	2705	2705	2705	2705	0
127	20240214	181400	66659715	2705	2705	2705	2705	0
128	20240214	181300	66659715	2705	2705	2705	2705	0
129	20240214	181200	66659715	2705	2705	2705	2705	0
130	20240214	181100	66659715	2705	2705	2705	2705	0
131	20240214	181000	66659715	2705	2705	2705	2705	0
132	20240214	180900	66659715	2705	2705	2705	2705	0
133	20240214	180800	66659715	2705	2705	2705	2705	0
134	20240214	180700	66659715	2705	2705	2705	2705	0
135	20240214	180600	66659715	2705	2705	2705	2705	0
136	20240214	180500	66659715	2705	2705	2705	2705	0
137	20240214	180400	66659715	2705	2705	2705	2705	0
138	20240214	180300	66659715	2705	2705	2705	2705	0
139	20240214	180200	66659715	2705	2705	2705	2705	0
140	20240214	180100	66659715	2705	2705	2705	2705	0
141	20240214	180000	66659715	2705	2705	2705	2705	0
142	20240214	175900	66659715	2705	2705	2705	2705	0
143	20240214	175800	66659715	2705	2705	2705	2705	0
144	20240214	175700	66659715	2705	2705	2705	2705	0
145	20240214	175600	66659715	2705	2705	2705	2705	0
146	20240214	175500	66659715	2705	2705	2705	2705	0
147	20240214	175400	66659715	2705	2705	2705	2705	0
148	20240214	175300	66659715	2705	2705	2705	2705	0
149	20240214	175200	66659715	2705	2705	2705	2705	0
150	20240214	175100	66659715	2705	2705	2705	2705	0
151	20240214	175000	66659715	2705	2705	2705	2705	0
152	20240214	174900	66659715	2705	2705	2705	2705	134
153	20240214	174800	66659715	2705	2705	2705	2705	0
154	20240214	174700	66659715	2705	2705	2705	2705	0
155	20240214	174600	66659715	2705	2705	2705	2705	0
156	20240214	174500	66659715	2705	2705	2705	2705	0
157	20240214	174400	66659715	2705	2705	2705	2705	0
158	20240214	174300	66659715	2705	2705	2705	2705	0
159	20240214	174200	66659715	2705	2705	2705	2705	0
160	20240214	174100	66659715	2705	2705	2705	2705	0
161	20240214	174000	66659715	2705	2705	2705	2705	0
162	20240214	173900	66659715	2705	2705	2705	2705	0
163	20240214	173800	66659715	2705	2705	2705	2705	0
164	20240214	173700	66659715	2705	2705	2705	2705	0
165	20240214	173600	66659715	2705	2705	2705	2705	0
166	20240214	173500	66659715	2705	2705	2705	2705	0
167	20240214	173400	66659715	2705	2705	2705	2705	0
168	20240214	173300	66659715	2705	2705	2705	2705	0
169	20240214	173200	66659715	2705	2705	2705	2705	0
170	20240214	173100	66659715	2705	2705	2705	2705	0
171	20240214	173000	66659715	2705	2705	2705	2705	0
172	20240214	172900	66659715	2705	2705	2705	2705	0
173	20240214	172800	66659715	2705	2705	2705	2705	0
174	20240214	172700	66659715	2705	2705	2705	2705	0
175	20240214	172600	66659715	2705	2705	2705	2705	0
176	20240214	172500	66659715	2705	2705	2705	2705	0
177	20240214	172400	66659715	2705	2705	2705	2705	0
178	20240214	172300	66659715	2705	2705	2705	2705	0
179	20240214	172200	66659715	2705	2705	2705	2705	0
180	20240214	172100	66659715	2705	2705	2705	2705	0
181	20240214	172000	66659715	2705	2705	2705	2705	0
182	20240214	171900	66659715	2705	2705	2705	2705	134
183	20240214	171800	66659715	2705	2705	2705	2705	0
184	20240214	171700	66659715	2705	2705	2705	2705	0
185	20240214	171600	66659715	2705	2705	2705	2705	0
186	20240214	171500	66659715	2705	2705	2705	2705	0
187	20240214	171400	66659715	2705	2705	2705	2705	0
188	20240214	171300	66659715	2705	2705	2705	2705	0
189	20240214	171200	66659715	2705	2705	2705	2705	0
190	20240214	171100	66659715	2705	2705	2705	2705	0
191	20240214	171000	66659715	2705	2705	2705	2705	0
192	20240214	170900	66659715	2705	2705	2705	2705	0
193	20240214	170800	66659715	2705	2705	2705	2705	0
194	20240214	170700	66659715	2705	2705	2705	2705	0
195	20240214	170600	66659715	2705	2705	2705	2705	0
196	20240214	170500	66659715	2705	2705	2705	2705	0
197	20240214	170400	66659715	2705	2705	2705	2705	0
198	20240214	170300	66659715	2705	2705	2705	2705	0
199	20240214	170200	66659715	2705	2705	2705	2705	0
200	20240214	170100	66659715	2705	2705	2705	2705	0
201	20240214	170000	66659715	2705	2705	2705	2705	0
202	20240214	165900	66659715	2705	2705	2705	2705	0
203	20240214	165800	66659715	2705	2705	2705	2705	0
204	20240214	165700	66659715	2705	2705	2705	2705	0
205	20240214	165600	66659715	2705	2705	2705	2705	0
206	20240214	165500	66659715	2705	2705	2705	2705	0
207	20240214	165400	66659715	2705	2705	2705	2705	0
208	20240214	165300	66659715	2705	2705	2705	2705	0
209	20240214	165200	66659715	2705	2705	2705	2705	0
210	20240214	165100	66659715	2705	2705	2705	2705	0
211	20240214	165000	66659715	2705	2705	2705	2705	0
212	20240214	164900	66659715	2705	2705	2705	2705	134
213	20240214	164800	66659715	2705	2705	2705	2705	0
214	20240214	164700	66659715	2705	2705	2705	2705	0
215	20240214	164600	66659715	2705	2705	2705	2705	0
216	20240214	164500	66659715	2705	2705	2705	2705	0
217	20240214	164400	66659715	2705	2705	2705	2705	0
218	20240214	164300	66659715	2705	2705	2705	2705	0
219	20240214	164200	66659715	2705	2705	2705	2705	0
220	20240214	164100	66659715	2705	2705	2705	2705	0
221	20240214	164000	66659715	2705	2705	2705	2705	0
222	20240214	163900	66659715	2705	2705	2705	2705	0
223	20240214	163800	66659715	2705	2705	2705	2705	0
224	20240214	163700	66659715	2705	2705	2705	2705	0
225	20240214	163600	66659715	2705	2705	2705	2705	0
226	20240214	163500	66659715	2705	2705	2705	2705	0
227	20240214	163400	66659715	2705	2705	2705	2705	0
228	20240214	163300	66659715	2705	2705	2705	2705	0
229	20240214	163200	66659715	2705	2705	2705	2705	0
230	20240214	163100	66659715	2705	2705	2705	2705	0
231	20240214	163000	66659715	2705	2705	2705	2705	0
232	20240214	162900	66659715	2705	2705	2705	2705	0
233	20240214	162800	66659715	2705	2705	2705	2705	0
234	20240214	162700	66659715	2705	2705	2705	2705	0
235	20240214	162600	66659715	2705	2705	2705	2705	0
236	20240214	162500	66659715	2705	2705	2705	2705	0
237	20240214	162400	66659715	2705	2705	2705	2705	0
238	20240214	162300	66659715	2705	2705	2705	2705	0
239	20240214	162200	66659715	2705	2705	2705	2705	0
240	20240214	162100	66659715	2705	2705	2705	2705	0
241	20240214	162000	66659715	2705	2705	2705	2705	0
242	20240214	161900	66659715	2705	2705	2705	2705	134
243	20240214	161800	66659715	2705	2705	2705	2705	0
244	20240214	161700	66659715	2705	2705	2705	2705	0
245	20240214	161600	66659715	2705	2705	2705	2705	0
246	20240214	161500	66659715	2705	2705	2705	2705	0
247	20240214	161400	66659715	2705	2705	2705	2705	0
248	20240214	161300	66659715	2705	2705	2705	2705	0
249	20240214	161200	66659715	2705	2705	2705	2705	0
250	20240214	161100	66659715	2705	2705	2705	2705	0
251	20240214	161000	66659715	2705	2705	2705	2705	0
252	20240214	160900	66659715	2705	2705	2705	2705	0
253	20240214	160800	66659715	2705	2705	2705	2705	0
254	20240214	160700	66659715	2705	2705	2705	2705	0
255	20240214	160600	66659715	2705	2705	2705	2705	0
256	20240214	160500	66659715	2705	2705	2705	2705	0
257	20240214	160400	66659715	2705	2705	2705	2705	0
258	20240214	160300	66659715	2705	2705	2705	2705	0
259	20240214	160200	66659715	2705	2705	2705	2705	0
260	20240214	160100	66659715	2705	2705	2705	2705	0
261	20240214	160000	66659715	2705	2705	2705	2705	0
262	20240214	155900	66659715	2705	2705	2705	2705	0
263	20240214	155800	66659715	2705	2705	2705	2705	0
264	20240214	155700	66659715	2705	2705	2705	2705	0
265	20240214	155600	66659715	2705	2705	2705	2705	0
266	20240214	155500	66659715	2705	2705	2705	2705	0
267	20240214	155400	66659715	2705	2705	2705	2705	0
268	20240214	155300	66659715	2705	2705	2705	2705	0
269	20240214	155200	66659715	2705	2705	2705	2705	0
270	20240214	155100	66659715	2705	2705	2705	2705	0
271	20240214	155000	66659715	2705	2705	2705	2705	0
272	20240214	154900	66659715	2705	2705	2705	2705	134
273	20240214	154800	66659715	2705	2705	2705	2705	0
274	20240214	154700	66659715	2705	2705	2705	2705	0
275	20240214	154600	66659715	2705	2705	2705	2705	0
276	20240214	154500	66659715	2705	2705	2705	2705	0
277	20240214	154400	66659715	2705	2705	2705	2705	0
278	20240214	154300	66659715	2705	2705	2705	2705	0
279	20240214	154200	66659715	2705	2705	2705	2705	0
280	20240214	154100	66659715	2705	2705	2705	2705	0
281	20240214	154000	66659715	2705	2705	2705	2705	0
282	20240214	153900	66659715	2705	2705	2705	2705	0
283	20240214	153800	66659715	2705	2705	2705	2705	0
284	20240214	153700	66659715	2705	2705	2705	2705	0
285	20240214	153600	66659715	2705	2705	2705	2705	0
286	20240214	153500	66659715	2705	2705	2705	2705	0
287	20240214	153400	66659715	2705	2705	2705	2705	0
288	20240214	153300	66659715	2705	2705	2705	2705	0
289	20240214	153200	66659715	2705	2705	2705	2705	0
290	20240214	153100	66659715	2705	2705	2705	2705	0
291	20240214	153000	66659715	2705	2705	2705	2705	134
292	20240214	152900	66297245	2700	2700	2700	2700	0
293	20240214	152800	66297245	2700	2700	2700	2700	0
294	20240214	152700	66297245	2700	2700	2700	2700	0
295	20240214	152600	66297245	2700	2700	2700	2700	0
296	20240214	152500	66297245	2700	2700	2700	2700	0
297	20240214	152400	66297245	2700	2700	2700	2700	0
298	20240214	152300	66297245	2700	2700	2700	2700	0
299	20240214	152200	66297245	2700	2700	2700	2700	0
300	20240214	152100	66297245	2700	2700	2700	2700	0
301	20240214	152000	66297245	2700	2700	2700	2700	0
302	20240214	151900	66297245	2700	2700	2700	2700	0
303	20240214	151800	66297245	2700	2700	2700	2700	157
304	20240214	151700	65873345	2700	2700	2700	2700	73
305	20240214	151600	65676245	2700	2700	2700	2700	200
306	20240214	151500	65136245	2700	2700	2700	2700	395
307	20240214	151400	64069745	2700	2700	2700	2700	0
308	20240214	151300	64069745	2700	2700	2700	2700	641
309	20240214	151200	62339045	2700	2700	2700	2700	3
310	20240214	151100	62330945	2700	2700	2700	2700	4
311	20240214	151000	62320145	2700	2700	2700	2700	3
312	20240214	150900	62312045	2700	2700	2700	2700	4
313	20240214	150800	62301245	2695	2700	2700	2695	5
314	20240214	150700	62287750	2700	2700	2700	2700	58
315	20240214	150600	62131150	2700	2700	2700	2700	4
316	20240214	150500	62120350	2700	2700	2700	2700	3
317	20240214	150400	62112250	2700	2700	2700	2700	4
318	20240214	150300	62101450	2700	2700	2700	2700	4
319	20240214	150200	62090650	2700	2700	2700	2700	3
320	20240214	150100	62082550	2700	2700	2700	2700	4
321	20240214	150000	62071750	2700	2700	2700	2700	3
322	20240214	145900	62063650	2700	2700	2700	2700	4
323	20240214	145800	62052850	2700	2700	2700	2700	4
324	20240214	145700	62042050	2700	2700	2700	2700	3
325	20240214	145600	62033950	2700	2695	2700	2695	379
326	20240214	145500	61012525	2700	2700	2700	2700	3
327	20240214	145400	61004425	2700	2700	2700	2700	34
328	20240214	145300	60912625	2700	2700	2700	2700	4
329	20240214	145200	60901825	2700	2700	2700	2700	3
330	20240214	145100	60893725	2700	2700	2700	2700	24
331	20240214	145000	60828925	2700	2700	2700	2700	5
332	20240214	144900	60815425	2700	2700	2700	2700	4
333	20240214	144800	60804625	2700	2700	2700	2700	4
334	20240214	144700	60793825	2700	2700	2700	2700	3
335	20240214	144600	60785725	2700	2700	2700	2700	4
336	20240214	144500	60774925	2695	2700	2700	2695	4
337	20240214	144400	60764130	2700	2700	2700	2700	4
338	20240214	144300	60753330	2700	2700	2700	2700	4
339	20240214	144200	60742530	2700	2700	2700	2700	3
340	20240214	144100	60734430	2700	2700	2700	2700	4
341	20240214	144000	60723630	2700	2700	2700	2700	28
342	20240214	143900	60648030	2695	2700	2700	2695	5
343	20240214	143800	60634535	2700	2700	2700	2700	4
344	20240214	143700	60623735	2700	2700	2700	2700	3
345	20240214	143600	60615635	2700	2700	2700	2700	4
346	20240214	143500	60604835	2700	2700	2700	2700	3
347	20240214	143400	60596735	2700	2700	2700	2700	4
348	20240214	143300	60585935	2700	2700	2700	2700	4
349	20240214	143200	60575135	2700	2700	2700	2700	3
350	20240214	143100	60567035	2700	2700	2700	2700	4
351	20240214	143000	60556235	2700	2700	2700	2700	3
352	20240214	142900	60548135	2700	2700	2700	2700	4
353	20240214	142800	60537335	2700	2700	2700	2700	4
354	20240214	142700	60526535	2700	2700	2700	2700	3
355	20240214	142600	60518435	2700	2700	2700	2700	4
356	20240214	142500	60507635	2700	2700	2700	2700	3
357	20240214	142400	60499535	2700	2700	2700	2700	58
358	20240214	142300	60342935	2700	2700	2700	2700	4
359	20240214	142200	60332135	2700	2700	2700	2700	3
360	20240214	142100	60324035	2700	2700	2700	2700	8
361	20240214	142000	60302435	2700	2700	2700	2700	3
362	20240214	141900	60294335	2700	2700	2700	2700	4
363	20240214	141800	60283535	2700	2700	2700	2700	4
364	20240214	141700	60272735	2700	2700	2700	2700	3
365	20240214	141600	60264635	2700	2700	2700	2700	14
366	20240214	141500	60226835	2700	2700	2700	2700	94
367	20240214	141400	59973035	2700	2700	2700	2700	5
368	20240214	141300	59959535	2700	2700	2700	2700	4
369	20240214	141200	59948735	2700	2700	2700	2700	4
370	20240214	141100	59937935	2700	2700	2700	2700	4
371	20240214	141000	59927135	2700	2700	2700	2700	3
372	20240214	140900	59919035	2700	2700	2700	2700	4
373	20240214	140800	59908235	2700	2700	2700	2700	4
374	20240214	140700	59897435	2700	2700	2700	2700	3
375	20240214	140600	59889335	2700	2700	2700	2700	4
376	20240214	140500	59878535	2700	2700	2700	2700	3
377	20240214	140400	59870435	2700	2700	2700	2700	4
378	20240214	140300	59859635	2700	2700	2700	2700	3
379	20240214	140200	59851535	2700	2700	2700	2700	4
380	20240214	140100	59840735	2700	2700	2700	2700	4
381	20240214	140000	59829935	2700	2700	2700	2700	3
382	20240214	135900	59821835	2700	2700	2700	2700	4
383	20240214	135800	59811035	2700	2700	2700	2700	3
384	20240214	135700	59802935	2700	2700	2700	2700	4
385	20240214	135600	59792135	2700	2700	2700	2700	4
386	20240214	135500	59781335	2700	2700	2700	2700	3
387	20240214	135400	59773235	2700	2700	2700	2700	4
388	20240214	135300	59762435	2700	2700	2700	2700	3
389	20240214	135200	59754335	2700	2690	2700	2690	29
390	20240214	135100	59676285	2700	2700	2700	2700	4
391	20240214	135000	59665485	2700	2700	2700	2700	3
392	20240214	134900	59657385	2700	2700	2700	2700	4
393	20240214	134800	59646585	2700	2700	2700	2700	11
394	20240214	134700	59616885	2690	2690	2690	2690	0
395	20240214	134600	59616885	2690	2690	2690	2690	0
396	20240214	134500	59616885	2690	2700	2700	2690	15
397	20240214	134400	59576505	2700	2700	2700	2700	15
398	20240214	134300	59536005	2690	2690	2690	2690	0
399	20240214	134200	59536005	2690	2690	2690	2690	0
400	20240214	134100	59536005	2690	2690	2690	2690	0
401	20240214	134000	59536005	2690	2700	2700	2690	585
402	20240214	133900	57959995	2705	2705	2705	2705	0
403	20240214	133800	57959995	2705	2705	2705	2705	0
404	20240214	133700	57959995	2705	2705	2705	2705	2
405	20240214	133600	57954585	2705	2705	2705	2705	0
406	20240214	133500	57954585	2705	2705	2705	2705	0
407	20240214	133400	57954585	2705	2705	2705	2705	0
408	20240214	133300	57954585	2705	2705	2705	2705	0
409	20240214	133200	57954585	2705	2705	2705	2705	92
410	20240214	133100	57705725	2705	2705	2705	2705	7
411	20240214	133000	57686790	2700	2700	2700	2700	0
412	20240214	132900	57686790	2700	2700	2700	2700	0
413	20240214	132800	57686790	2700	2700	2700	2700	0
414	20240214	132700	57686790	2700	2700	2700	2700	0
415	20240214	132600	57686790	2700	2700	2700	2700	50
416	20240214	132500	57551790	2705	2705	2705	2705	37
417	20240214	132400	57451705	2700	2700	2700	2700	200
418	20240214	132300	56911705	2705	2705	2705	2705	0
419	20240214	132200	56911705	2705	2700	2705	2700	212
420	20240214	132100	56339245	2700	2700	2700	2700	97
421	20240214	132000	56077345	2700	2700	2700	2700	3
422	20240214	131900	56069245	2700	2700	2700	2700	189
423	20240214	131800	55558945	2700	2700	2700	2700	3
424	20240214	131700	55550845	2700	2695	2700	2695	104
425	20240214	131600	55270545	2700	2700	2700	2700	4
426	20240214	131500	55259745	2700	2700	2700	2700	807
427	20240214	131400	53080845	2700	2695	2700	2695	1431
428	20240214	131300	49224280	2695	2695	2695	2695	3
429	20240214	131200	49216195	2695	2695	2695	2695	4
430	20240214	131100	49205415	2695	2695	2695	2695	4
431	20240214	131000	49194635	2695	2695	2695	2695	3
432	20240214	130900	49186550	2695	2695	2695	2695	4
433	20240214	130800	49175770	2695	2695	2695	2695	3
434	20240214	130700	49167685	2695	2695	2695	2695	4
435	20240214	130600	49156905	2695	2695	2695	2695	4
436	20240214	130500	49146125	2695	2695	2695	2695	3
437	20240214	130400	49138040	2695	2695	2695	2695	4
438	20240214	130300	49127260	2695	2695	2695	2695	3
439	20240214	130200	49119175	2695	2695	2695	2695	4
440	20240214	130100	49108395	2695	2695	2695	2695	4
441	20240214	130000	49097615	2695	2695	2695	2695	3
442	20240214	125900	49089530	2695	2695	2695	2695	4
443	20240214	125800	49078750	2695	2695	2695	2695	3
444	20240214	125700	49070665	2695	2695	2695	2695	4
445	20240214	125600	49059885	2695	2695	2695	2695	4
446	20240214	125500	49049105	2690	2695	2695	2690	303
447	20240214	125400	48234020	2695	2695	2695	2695	4
448	20240214	125300	48223240	2695	2695	2695	2695	3
449	20240214	125200	48215155	2695	2695	2695	2695	4
450	20240214	125100	48204375	2695	2695	2695	2695	4
451	20240214	125000	48193595	2695	2695	2695	2695	3
452	20240214	124900	48185510	2695	2695	2695	2695	4
453	20240214	124800	48174730	2695	2695	2695	2695	3
454	20240214	124700	48166645	2695	2695	2695	2695	104
455	20240214	124600	47886365	2695	2695	2695	2695	3
456	20240214	124500	47878280	2695	2695	2695	2695	4
457	20240214	124400	47867500	2695	2695	2695	2695	4
458	20240214	124300	47856720	2695	2695	2695	2695	3
459	20240214	124200	47848635	2695	2695	2695	2695	4
460	20240214	124100	47837855	2695	2695	2695	2695	3
461	20240214	124000	47829770	2685	2695	2695	2685	9
462	20240214	123900	47805565	2695	2695	2695	2695	4
463	20240214	123800	47794785	2695	2695	2695	2695	3
464	20240214	123700	47786700	2695	2695	2695	2695	4
465	20240214	123600	47775920	2695	2695	2695	2695	3
466	20240214	123500	47767835	2695	2695	2695	2695	4
467	20240214	123400	47757055	2695	2695	2695	2695	4
468	20240214	123300	47746275	2695	2695	2695	2695	3
469	20240214	123200	47738190	2695	2695	2695	2695	4
470	20240214	123100	47727410	2695	2695	2695	2695	3
471	20240214	123000	47719325	2695	2695	2695	2695	4
472	20240214	122900	47708545	2695	2695	2695	2695	4
473	20240214	122800	47697765	2695	2695	2695	2695	3
474	20240214	122700	47689680	2695	2695	2695	2695	4
475	20240214	122600	47678900	2695	2695	2695	2695	3
476	20240214	122500	47670815	2695	2695	2695	2695	4
477	20240214	122400	47660035	2695	2695	2695	2695	4
478	20240214	122300	47649255	2695	2695	2695	2695	3
479	20240214	122200	47641170	2695	2695	2695	2695	4
480	20240214	122100	47630390	2695	2695	2695	2695	3
481	20240214	122000	47622305	2685	2690	2690	2685	99
482	20240214	121900	47356470	2690	2695	2695	2690	5
483	20240214	121800	47343000	2695	2695	2695	2695	3
484	20240214	121700	47334915	2695	2695	2695	2695	4
485	20240214	121600	47324135	2695	2695	2695	2695	3
486	20240214	121500	47316050	2695	2695	2695	2695	4
487	20240214	121400	47305270	2695	2695	2695	2695	4
488	20240214	121300	47294490	2695	2695	2695	2695	3
489	20240214	121200	47286405	2695	2695	2695	2695	4
490	20240214	121100	47275625	2695	2695	2695	2695	4
491	20240214	121000	47264845	2695	2695	2695	2695	4
492	20240214	120900	47254065	2690	2690	2690	2690	164
493	20240214	120800	46812905	2690	2690	2690	2690	3
494	20240214	120700	46804835	2690	2690	2690	2690	4
495	20240214	120600	46794075	2690	2690	2690	2690	3
496	20240214	120500	46786005	2690	2690	2690	2690	4
497	20240214	120400	46775245	2690	2690	2690	2690	96
498	20240214	120300	46517005	2690	2690	2690	2690	3
499	20240214	120200	46508935	2690	2690	2690	2690	4
500	20240214	120100	46498175	2690	2690	2690	2690	3
501	20240214	120000	46490105	2690	2690	2690	2690	24
502	20240214	115900	46425545	2690	2690	2690	2690	4
503	20240214	115800	46414785	2690	2690	2690	2690	3
504	20240214	115700	46406715	2690	2690	2690	2690	4
505	20240214	115600	46395955	2690	2690	2690	2690	3
506	20240214	115500	46387885	2690	2680	2690	2680	5
507	20240214	115400	46374445	2690	2690	2690	2690	4
508	20240214	115300	46363685	2690	2690	2690	2690	3
509	20240214	115200	46355615	2690	2690	2690	2690	4
510	20240214	115100	46344855	2690	2690	2690	2690	3
511	20240214	115000	46336785	2690	2690	2690	2690	4
512	20240214	114900	46326025	2690	2690	2690	2690	4
513	20240214	114800	46315265	2690	2690	2690	2690	43
514	20240214	114700	46199595	2690	2690	2690	2690	4
515	20240214	114600	46188835	2690	2690	2690	2690	3
516	20240214	114500	46180765	2690	2690	2690	2690	4
517	20240214	114400	46170005	2675	2690	2690	2675	1014
518	20240214	114300	43452035	2690	2690	2690	2690	3
519	20240214	114200	43443965	2690	2690	2690	2690	4
520	20240214	114100	43433205	2690	2690	2690	2690	3
521	20240214	114000	43425135	2690	2690	2690	2690	4
522	20240214	113900	43414375	2685	2690	2690	2685	704
523	20240214	113800	41524115	2690	2690	2690	2690	3
524	20240214	113700	41516045	2690	2690	2690	2690	4
525	20240214	113600	41505285	2690	2690	2690	2690	3
526	20240214	113500	41497215	2690	2690	2690	2690	4
527	20240214	113400	41486455	2690	2690	2690	2690	4
528	20240214	113300	41475695	2690	2690	2690	2690	3
529	20240214	113200	41467625	2690	2690	2690	2690	4
530	20240214	113100	41456865	2690	2690	2690	2690	3
531	20240214	113000	41448795	2690	2690	2690	2690	4
532	20240214	112900	41438035	2690	2690	2690	2690	3
533	20240214	112800	41429965	2690	2690	2690	2690	4
534	20240214	112700	41419205	2690	2690	2690	2690	4
535	20240214	112600	41408445	2690	2690	2690	2690	3
536	20240214	112500	41400375	2690	2690	2690	2690	4
537	20240214	112400	41389615	2680	2680	2680	2680	903
538	20240214	112300	38969575	2680	2680	2680	2680	4
539	20240214	112200	38958855	2680	2680	2680	2680	4
540	20240214	112100	38948135	2680	2680	2680	2680	3
541	20240214	112000	38940095	2680	2680	2680	2680	4
542	20240214	111900	38929375	2680	2680	2680	2680	3
543	20240214	111800	38921335	2680	2680	2680	2680	4
544	20240214	111700	38910615	2680	2680	2680	2680	4
545	20240214	111600	38899895	2680	2680	2680	2680	4
546	20240214	111500	38889175	2680	2680	2680	2680	9
547	20240214	111400	38865055	2680	2680	2680	2680	3
548	20240214	111300	38857015	2680	2680	2680	2680	4
549	20240214	111200	38846295	2675	2680	2680	2675	357
550	20240214	111100	37891300	2680	2680	2680	2680	3
551	20240214	111000	37883260	2680	2680	2680	2680	4
552	20240214	110900	37872540	2680	2680	2680	2680	3
553	20240214	110800	37864500	2680	2680	2680	2680	4
554	20240214	110700	37853780	2680	2680	2680	2680	4
555	20240214	110600	37843060	2680	2680	2680	2680	3
556	20240214	110500	37835020	2675	2680	2680	2675	302
557	20240214	110400	37027150	2680	2680	2680	2680	3
558	20240214	110300	37019110	2680	2685	2685	2680	3034
559	20240214	110200	28887970	2685	2685	2685	2685	8
560	20240214	110100	28866490	2685	2685	2690	2685	778
561	20240214	110000	26777545	2690	2690	2690	2690	4
562	20240214	105900	26766785	2690	2690	2690	2690	3
563	20240214	105800	26758715	2690	2690	2690	2690	4
564	20240214	105700	26747955	2690	2690	2690	2690	4
565	20240214	105600	26737195	2690	2690	2690	2690	3
566	20240214	105500	26729125	2690	2690	2690	2690	4
567	20240214	105400	26718365	2690	2690	2690	2690	3
568	20240214	105300	26710295	2690	2690	2690	2690	4
569	20240214	105200	26699535	2690	2690	2690	2690	4
570	20240214	105100	26688775	2690	2690	2690	2690	3
571	20240214	105000	26680705	2690	2690	2690	2690	4
572	20240214	104900	26669945	2690	2690	2690	2690	3
573	20240214	104800	26661875	2690	2690	2690	2690	4
574	20240214	104700	26651115	2690	2690	2690	2690	4
575	20240214	104600	26640355	2690	2690	2690	2690	3
576	20240214	104500	26632285	2690	2690	2690	2690	4
577	20240214	104400	26621525	2690	2690	2690	2690	3
578	20240214	104300	26613455	2690	2690	2690	2690	4
579	20240214	104200	26602695	2690	2690	2690	2690	4
580	20240214	104100	26591935	2690	2690	2690	2690	3
581	20240214	104000	26583865	2690	2690	2690	2690	4
582	20240214	103900	26573105	2690	2690	2690	2690	3
583	20240214	103800	26565035	2690	2690	2690	2690	4
584	20240214	103700	26554275	2690	2690	2690	2690	4
585	20240214	103600	26543515	2690	2690	2690	2690	3
586	20240214	103500	26535445	2685	2685	2685	2685	132
587	20240214	103400	26181025	2685	2685	2685	2685	3
588	20240214	103300	26172970	2685	2685	2685	2685	4
589	20240214	103200	26162230	2685	2685	2685	2685	4
590	20240214	103100	26151490	2685	2685	2685	2685	3
591	20240214	103000	26143435	2685	2685	2685	2685	4
592	20240214	102900	26132695	2685	2685	2685	2685	3
593	20240214	102800	26124640	2685	2685	2685	2685	4
594	20240214	102700	26113900	2685	2685	2685	2685	4
595	20240214	102600	26103160	2685	2685	2685	2685	3
596	20240214	102500	26095105	2685	2685	2685	2685	4
597	20240214	102400	26084365	2685	2685	2685	2685	3
598	20240214	102300	26076310	2685	2685	2685	2685	4
599	20240214	102200	26065570	2685	2685	2685	2685	4
600	20240214	102100	26054830	2685	2685	2685	2685	3
601	20240214	102000	26046775	2680	2685	2685	2680	334
602	20240214	101900	25151635	2685	2685	2685	2685	3
603	20240214	101800	25143580	2685	2685	2685	2685	78
604	20240214	101700	24934150	2685	2685	2685	2685	34
605	20240214	101600	24842860	2690	2690	2690	2690	3
606	20240214	101500	24834790	2690	2690	2690	2690	4
607	20240214	101400	24824030	2690	2690	2690	2690	3
608	20240214	101300	24815960	2690	2690	2690	2690	4
609	20240214	101200	24805200	2690	2690	2690	2690	3
610	20240214	101100	24797130	2680	2690	2690	2680	1504
611	20240214	101000	20766315	2690	2690	2690	2690	4
612	20240214	100900	20755555	2690	2690	2690	2690	3
613	20240214	100800	20747485	2690	2690	2690	2690	4
614	20240214	100700	20736725	2690	2690	2690	2690	3
615	20240214	100600	20728655	2690	2690	2690	2690	4
616	20240214	100500	20717895	2690	2690	2690	2690	4
617	20240214	100400	20707135	2690	2690	2690	2690	3
618	20240214	100300	20699065	2690	2690	2690	2690	4
619	20240214	100200	20688305	2690	2690	2690	2690	3
620	20240214	100100	20680235	2690	2690	2690	2690	4
621	20240214	100000	20669475	2690	2690	2690	2690	4
622	20240214	095900	20658715	2690	2690	2690	2690	3
623	20240214	095800	20650645	2690	2690	2690	2690	4
624	20240214	095700	20639885	2690	2690	2690	2690	3
625	20240214	095600	20631815	2690	2690	2690	2690	4
626	20240214	095500	20621055	2690	2690	2690	2690	4
627	20240214	095400	20610295	2690	2690	2690	2690	3
628	20240214	095300	20602225	2690	2690	2690	2690	4
629	20240214	095200	20591465	2690	2690	2690	2690	3
630	20240214	095100	20583395	2690	2690	2690	2690	4
631	20240214	095000	20572635	2690	2690	2690	2690	6
632	20240214	094900	20556495	2690	2690	2690	2690	3
633	20240214	094800	20548425	2690	2690	2690	2690	4
634	20240214	094700	20537665	2690	2690	2690	2690	3
635	20240214	094600	20529595	2690	2690	2690	2690	13
636	20240214	094500	20494625	2690	2690	2690	2690	4
637	20240214	094400	20483865	2690	2690	2690	2690	3
638	20240214	094300	20475795	2690	2690	2690	2690	4
639	20240214	094200	20465035	2690	2690	2690	2690	10
640	20240214	094100	20438135	2690	2690	2690	2690	4
641	20240214	094000	20427375	2690	2690	2690	2690	4
642	20240214	093900	20416615	2690	2690	2690	2690	9
643	20240214	093800	20392405	2690	2685	2690	2685	5
644	20240214	093700	20378975	2685	2685	2685	2685	3
645	20240214	093600	20370920	2685	2685	2685	2685	4
646	20240214	093500	20360180	2690	2690	2690	2690	4
647	20240214	093400	20349420	2690	2690	2690	2690	3
648	20240214	093300	20341350	2690	2690	2690	2690	4
649	20240214	093200	20330590	2690	2690	2690	2690	3
650	20240214	093100	20322520	2690	2690	2690	2690	4
651	20240214	093000	20311760	2690	2690	2690	2690	4
652	20240214	092900	20301000	2690	2690	2690	2690	3
653	20240214	092800	20292930	2690	2690	2690	2690	4
654	20240214	092700	20282170	2690	2690	2690	2690	3
655	20240214	092600	20274100	2690	2690	2690	2690	5
656	20240214	092500	20260650	2690	2690	2690	2690	4
657	20240214	092400	20249890	2690	2690	2690	2690	3
658	20240214	092300	20241820	2690	2690	2690	2690	4
659	20240214	092200	20231060	2690	2685	2690	2685	3
660	20240214	092100	20223000	2685	2685	2685	2685	4
661	20240214	092000	20212260	2680	2680	2680	2680	4
662	20240214	091900	20201540	2680	2680	2680	2680	3
663	20240214	091800	20193500	2680	2680	2680	2680	4
664	20240214	091700	20182780	2680	2680	2680	2680	3
665	20240214	091600	20174740	2680	2680	2680	2680	4
666	20240214	091500	20164020	2680	2665	2680	2665	881
667	20240214	091400	17816095	2680	2680	2680	2680	3
668	20240214	091300	17808055	2665	2690	2690	2665	1551
669	20240214	091200	13671120	2690	2690	2690	2690	3
670	20240214	091100	13663050	2690	2690	2690	2690	4
671	20240214	091000	13652290	2690	2690	2690	2690	4
672	20240214	090900	13641530	2690	2690	2690	2690	203
673	20240214	090800	13095460	2690	2690	2690	2690	4
674	20240214	090700	13084700	2690	2690	2690	2690	3
675	20240214	090600	13076630	2690	2690	2690	2690	4
676	20240214	090500	13065870	2680	2680	2680	2680	188
677	20240214	090400	12562030	2680	2680	2680	2680	3
678	20240214	090300	12553990	2680	2680	2680	2680	4
679	20240214	090200	12543270	2665	2695	2695	2665	372
680	20240214	090100	11550210	2690	2690	2690	2690	4
681	20240214	090000	11539450	2665	2665	2665	2665	4330