KissMeData/154030/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202200	47671770	2850	2850	2850	2850	979
3	20240215	202100	47671770	2850	2850	2850	2850	0
4	20240215	202000	47671770	2850	2850	2850	2850	0
5	20240215	201900	47671770	2850	2850	2850	2850	0
6	20240215	201800	47671770	2850	2850	2850	2850	0
7	20240215	201700	47671770	2850	2850	2850	2850	0
8	20240215	201600	47671770	2850	2850	2850	2850	0
9	20240215	201500	47671770	2850	2850	2850	2850	0
10	20240215	201400	47671770	2850	2850	2850	2850	0
11	20240215	201300	47671770	2850	2850	2850	2850	0
12	20240215	201200	47671770	2850	2850	2850	2850	0
13	20240215	201100	47671770	2850	2850	2850	2850	0
14	20240215	201000	47671770	2850	2850	2850	2850	0
15	20240215	200900	47671770	2850	2850	2850	2850	0
16	20240215	200800	47671770	2850	2850	2850	2850	0
17	20240215	200700	47671770	2850	2850	2850	2850	0
18	20240215	200600	47671770	2850	2850	2850	2850	0
19	20240215	200500	47671770	2850	2850	2850	2850	0
20	20240215	200400	47671770	2850	2850	2850	2850	0
21	20240215	200300	47671770	2850	2850	2850	2850	0
22	20240215	200200	47671770	2850	2850	2850	2850	0
23	20240215	200100	47671770	2850	2850	2850	2850	0
24	20240215	200000	47671770	2850	2850	2850	2850	0
25	20240215	195900	47671770	2850	2850	2850	2850	0
26	20240215	195800	47671770	2850	2850	2850	2850	0
27	20240215	195700	47671770	2850	2850	2850	2850	0
28	20240215	195600	47671770	2850	2850	2850	2850	0
29	20240215	195500	47671770	2850	2850	2850	2850	0
30	20240215	195400	47671770	2850	2850	2850	2850	0
31	20240215	195300	47671770	2850	2850	2850	2850	0
32	20240215	195200	47671770	2850	2850	2850	2850	979
33	20240215	195100	47671770	2850	2850	2850	2850	0
34	20240215	195000	47671770	2850	2850	2850	2850	0
35	20240215	194900	47671770	2850	2850	2850	2850	0
36	20240215	194800	47671770	2850	2850	2850	2850	0
37	20240215	194700	47671770	2850	2850	2850	2850	0
38	20240215	194600	47671770	2850	2850	2850	2850	0
39	20240215	194500	47671770	2850	2850	2850	2850	0
40	20240215	194400	47671770	2850	2850	2850	2850	0
41	20240215	194300	47671770	2850	2850	2850	2850	0
42	20240215	194200	47671770	2850	2850	2850	2850	0
43	20240215	194100	47671770	2850	2850	2850	2850	0
44	20240215	194000	47671770	2850	2850	2850	2850	0
45	20240215	193900	47671770	2850	2850	2850	2850	0
46	20240215	193800	47671770	2850	2850	2850	2850	0
47	20240215	193700	47671770	2850	2850	2850	2850	0
48	20240215	193600	47671770	2850	2850	2850	2850	0
49	20240215	193500	47671770	2850	2850	2850	2850	0
50	20240215	193400	47671770	2850	2850	2850	2850	0
51	20240215	193300	47671770	2850	2850	2850	2850	0
52	20240215	193200	47671770	2850	2850	2850	2850	0
53	20240215	193100	47671770	2850	2850	2850	2850	0
54	20240215	193000	47671770	2850	2850	2850	2850	0
55	20240215	192900	47671770	2850	2850	2850	2850	0
56	20240215	192800	47671770	2850	2850	2850	2850	0
57	20240215	192700	47671770	2850	2850	2850	2850	0
58	20240215	192600	47671770	2850	2850	2850	2850	0
59	20240215	192500	47671770	2850	2850	2850	2850	0
60	20240215	192400	47671770	2850	2850	2850	2850	0
61	20240215	192300	47671770	2850	2850	2850	2850	0
62	20240215	192200	47671770	2850	2850	2850	2850	979
63	20240215	192100	47671770	2850	2850	2850	2850	0
64	20240215	192000	47671770	2850	2850	2850	2850	0
65	20240215	191900	47671770	2850	2850	2850	2850	0
66	20240215	191800	47671770	2850	2850	2850	2850	0
67	20240215	191700	47671770	2850	2850	2850	2850	0
68	20240215	191600	47671770	2850	2850	2850	2850	0
69	20240215	191500	47671770	2850	2850	2850	2850	0
70	20240215	191400	47671770	2850	2850	2850	2850	0
71	20240215	191300	47671770	2850	2850	2850	2850	0
72	20240215	191200	47671770	2850	2850	2850	2850	0
73	20240215	191100	47671770	2850	2850	2850	2850	0
74	20240215	191000	47671770	2850	2850	2850	2850	0
75	20240215	190900	47671770	2850	2850	2850	2850	0
76	20240215	190800	47671770	2850	2850	2850	2850	0
77	20240215	190700	47671770	2850	2850	2850	2850	0
78	20240215	190600	47671770	2850	2850	2850	2850	0
79	20240215	190500	47671770	2850	2850	2850	2850	0
80	20240215	190400	47671770	2850	2850	2850	2850	0
81	20240215	190300	47671770	2850	2850	2850	2850	0
82	20240215	190200	47671770	2850	2850	2850	2850	0
83	20240215	190100	47671770	2850	2850	2850	2850	0
84	20240215	190000	47671770	2850	2850	2850	2850	0
85	20240215	185900	47671770	2850	2850	2850	2850	0
86	20240215	185800	47671770	2850	2850	2850	2850	0
87	20240215	185700	47671770	2850	2850	2850	2850	0
88	20240215	185600	47671770	2850	2850	2850	2850	0
89	20240215	185500	47671770	2850	2850	2850	2850	0
90	20240215	185400	47671770	2850	2850	2850	2850	0
91	20240215	185300	47671770	2850	2850	2850	2850	0
92	20240215	185200	47671770	2850	2850	2850	2850	979
93	20240215	185100	47671770	2850	2850	2850	2850	0
94	20240215	185000	47671770	2850	2850	2850	2850	0
95	20240215	184900	47671770	2850	2850	2850	2850	0
96	20240215	184800	47671770	2850	2850	2850	2850	0
97	20240215	184700	47671770	2850	2850	2850	2850	0
98	20240215	184600	47671770	2850	2850	2850	2850	0
99	20240215	184500	47671770	2850	2850	2850	2850	0
100	20240215	184400	47671770	2850	2850	2850	2850	0
101	20240215	184300	47671770	2850	2850	2850	2850	0
102	20240215	184200	47671770	2850	2850	2850	2850	0
103	20240215	184100	47671770	2850	2850	2850	2850	0
104	20240215	184000	47671770	2850	2850	2850	2850	0
105	20240215	183900	47671770	2850	2850	2850	2850	0
106	20240215	183800	47671770	2850	2850	2850	2850	0
107	20240215	183700	47671770	2850	2850	2850	2850	0
108	20240215	183600	47671770	2850	2850	2850	2850	0
109	20240215	183500	47671770	2850	2850	2850	2850	0
110	20240215	183400	47671770	2850	2850	2850	2850	0
111	20240215	183300	47671770	2850	2850	2850	2850	0
112	20240215	183200	47671770	2850	2850	2850	2850	0
113	20240215	183100	47671770	2850	2850	2850	2850	0
114	20240215	183000	47671770	2850	2850	2850	2850	0
115	20240215	182900	47671770	2850	2850	2850	2850	0
116	20240215	182800	47671770	2850	2850	2850	2850	0
117	20240215	182700	47671770	2850	2850	2850	2850	0
118	20240215	182600	47671770	2850	2850	2850	2850	0
119	20240215	182500	47671770	2850	2850	2850	2850	0
120	20240215	182400	47671770	2850	2850	2850	2850	0
121	20240215	182300	47671770	2850	2850	2850	2850	0
122	20240215	182200	47671770	2850	2850	2850	2850	979
123	20240215	182100	47671770	2850	2850	2850	2850	0
124	20240215	182000	47671770	2850	2850	2850	2850	0
125	20240215	181900	47671770	2850	2850	2850	2850	0
126	20240215	181800	47671770	2850	2850	2850	2850	0
127	20240215	181700	47671770	2850	2850	2850	2850	0
128	20240215	181600	47671770	2850	2850	2850	2850	0
129	20240215	181500	47671770	2850	2850	2850	2850	0
130	20240215	181400	47671770	2850	2850	2850	2850	0
131	20240215	181300	47671770	2850	2850	2850	2850	0
132	20240215	181200	47671770	2850	2850	2850	2850	0
133	20240215	181100	47671770	2850	2850	2850	2850	0
134	20240215	181000	47671770	2850	2850	2850	2850	0
135	20240215	180900	47671770	2850	2850	2850	2850	0
136	20240215	180800	47671770	2850	2850	2850	2850	0
137	20240215	180700	47671770	2850	2850	2850	2850	0
138	20240215	180600	47671770	2850	2850	2850	2850	0
139	20240215	180500	47671770	2850	2850	2850	2850	0
140	20240215	180400	47671770	2850	2850	2850	2850	0
141	20240215	180300	47671770	2850	2850	2850	2850	0
142	20240215	180200	47671770	2850	2850	2850	2850	0
143	20240215	180100	47671770	2850	2850	2850	2850	0
144	20240215	180000	47671770	2850	2850	2850	2850	0
145	20240215	175900	47671770	2850	2850	2850	2850	0
146	20240215	175800	47671770	2850	2850	2850	2850	0
147	20240215	175700	47671770	2850	2850	2850	2850	0
148	20240215	175600	47671770	2850	2850	2850	2850	0
149	20240215	175500	47671770	2850	2850	2850	2850	0
150	20240215	175400	47671770	2850	2850	2850	2850	0
151	20240215	175300	47671770	2850	2850	2850	2850	0
152	20240215	175200	47671770	2850	2850	2850	2850	979
153	20240215	175100	47671770	2850	2850	2850	2850	0
154	20240215	175000	47671770	2850	2850	2850	2850	0
155	20240215	174900	47671770	2850	2850	2850	2850	0
156	20240215	174800	47671770	2850	2850	2850	2850	0
157	20240215	174700	47671770	2850	2850	2850	2850	0
158	20240215	174600	47671770	2850	2850	2850	2850	0
159	20240215	174500	47671770	2850	2850	2850	2850	0
160	20240215	174400	47671770	2850	2850	2850	2850	0
161	20240215	174300	47671770	2850	2850	2850	2850	0
162	20240215	174200	47671770	2850	2850	2850	2850	0
163	20240215	174100	47671770	2850	2850	2850	2850	0
164	20240215	174000	47671770	2850	2850	2850	2850	0
165	20240215	173900	47671770	2850	2850	2850	2850	0
166	20240215	173800	47671770	2850	2850	2850	2850	0
167	20240215	173700	47671770	2850	2850	2850	2850	0
168	20240215	173600	47671770	2850	2850	2850	2850	0
169	20240215	173500	47671770	2850	2850	2850	2850	0
170	20240215	173400	47671770	2850	2850	2850	2850	0
171	20240215	173300	47671770	2850	2850	2850	2850	0
172	20240215	173200	47671770	2850	2850	2850	2850	0
173	20240215	173100	47671770	2850	2850	2850	2850	0
174	20240215	173000	47671770	2850	2850	2850	2850	0
175	20240215	172900	47671770	2850	2850	2850	2850	0
176	20240215	172800	47671770	2850	2850	2850	2850	0
177	20240215	172700	47671770	2850	2850	2850	2850	0
178	20240215	172600	47671770	2850	2850	2850	2850	0
179	20240215	172500	47671770	2850	2850	2850	2850	0
180	20240215	172400	47671770	2850	2850	2850	2850	0
181	20240215	172300	47671770	2850	2850	2850	2850	0
182	20240215	172200	47671770	2850	2850	2850	2850	979
183	20240215	172100	47671770	2850	2850	2850	2850	0
184	20240215	172000	47671770	2850	2850	2850	2850	0
185	20240215	171900	47671770	2850	2850	2850	2850	0
186	20240215	171800	47671770	2850	2850	2850	2850	0
187	20240215	171700	47671770	2850	2850	2850	2850	0
188	20240215	171600	47671770	2850	2850	2850	2850	0
189	20240215	171500	47671770	2850	2850	2850	2850	0
190	20240215	171400	47671770	2850	2850	2850	2850	0
191	20240215	171300	47671770	2850	2850	2850	2850	0
192	20240215	171200	47671770	2850	2850	2850	2850	0
193	20240215	171100	47671770	2850	2850	2850	2850	0
194	20240215	171000	47671770	2850	2850	2850	2850	0
195	20240215	170900	47671770	2850	2850	2850	2850	0
196	20240215	170800	47671770	2850	2850	2850	2850	0
197	20240215	170700	47671770	2850	2850	2850	2850	0
198	20240215	170600	47671770	2850	2850	2850	2850	0
199	20240215	170500	47671770	2850	2850	2850	2850	0
200	20240215	170400	47671770	2850	2850	2850	2850	0
201	20240215	170300	47671770	2850	2850	2850	2850	0
202	20240215	170200	47671770	2850	2850	2850	2850	0
203	20240215	170100	47671770	2850	2850	2850	2850	0
204	20240215	170000	47671770	2850	2850	2850	2850	0
205	20240215	165900	47671770	2850	2850	2850	2850	0
206	20240215	165800	47671770	2850	2850	2850	2850	0
207	20240215	165700	47671770	2850	2850	2850	2850	0
208	20240215	165600	47671770	2850	2850	2850	2850	0
209	20240215	165500	47671770	2850	2850	2850	2850	0
210	20240215	165400	47671770	2850	2850	2850	2850	0
211	20240215	165300	47671770	2850	2850	2850	2850	0
212	20240215	165200	47671770	2850	2850	2850	2850	979
213	20240215	165100	47671770	2850	2850	2850	2850	0
214	20240215	165000	47671770	2850	2850	2850	2850	0
215	20240215	164900	47671770	2850	2850	2850	2850	0
216	20240215	164800	47671770	2850	2850	2850	2850	0
217	20240215	164700	47671770	2850	2850	2850	2850	0
218	20240215	164600	47671770	2850	2850	2850	2850	0
219	20240215	164500	47671770	2850	2850	2850	2850	0
220	20240215	164400	47671770	2850	2850	2850	2850	0
221	20240215	164300	47671770	2850	2850	2850	2850	0
222	20240215	164200	47671770	2850	2850	2850	2850	0
223	20240215	164100	47671770	2850	2850	2850	2850	0
224	20240215	164000	47671770	2850	2850	2850	2850	0
225	20240215	163900	47671770	2850	2850	2850	2850	0
226	20240215	163800	47671770	2850	2850	2850	2850	0
227	20240215	163700	47671770	2850	2850	2850	2850	0
228	20240215	163600	47671770	2850	2850	2850	2850	0
229	20240215	163500	47671770	2850	2850	2850	2850	0
230	20240215	163400	47671770	2850	2850	2850	2850	0
231	20240215	163300	47671770	2850	2850	2850	2850	0
232	20240215	163200	47671770	2850	2850	2850	2850	0
233	20240215	163100	47671770	2850	2850	2850	2850	0
234	20240215	163000	47671770	2850	2850	2850	2850	0
235	20240215	162900	47671770	2850	2850	2850	2850	0
236	20240215	162800	47671770	2850	2850	2850	2850	0
237	20240215	162700	47671770	2850	2850	2850	2850	0
238	20240215	162600	47671770	2850	2850	2850	2850	0
239	20240215	162500	47671770	2850	2850	2850	2850	0
240	20240215	162400	47671770	2850	2850	2850	2850	0
241	20240215	162300	47671770	2850	2850	2850	2850	0
242	20240215	162200	47671770	2850	2850	2850	2850	979
243	20240215	162100	47671770	2850	2850	2850	2850	0
244	20240215	162000	47671770	2850	2850	2850	2850	0
245	20240215	161900	47671770	2850	2850	2850	2850	0
246	20240215	161800	47671770	2850	2850	2850	2850	0
247	20240215	161700	47671770	2850	2850	2850	2850	0
248	20240215	161600	47671770	2850	2850	2850	2850	0
249	20240215	161500	47671770	2850	2850	2850	2850	0
250	20240215	161400	47671770	2850	2850	2850	2850	0
251	20240215	161300	47671770	2850	2850	2850	2850	0
252	20240215	161200	47671770	2850	2850	2850	2850	0
253	20240215	161100	47671770	2850	2850	2850	2850	0
254	20240215	161000	47671770	2850	2850	2850	2850	0
255	20240215	160900	47671770	2850	2850	2850	2850	0
256	20240215	160800	47671770	2850	2850	2850	2850	0
257	20240215	160700	47671770	2850	2850	2850	2850	0
258	20240215	160600	47671770	2850	2850	2850	2850	0
259	20240215	160500	47671770	2850	2850	2850	2850	0
260	20240215	160400	47671770	2850	2850	2850	2850	0
261	20240215	160300	47671770	2850	2850	2850	2850	0
262	20240215	160200	47671770	2850	2850	2850	2850	0
263	20240215	160100	47671770	2850	2850	2850	2850	0
264	20240215	160000	47671770	2850	2850	2850	2850	0
265	20240215	155900	47671770	2850	2850	2850	2850	0
266	20240215	155800	47671770	2850	2850	2850	2850	0
267	20240215	155700	47671770	2850	2850	2850	2850	0
268	20240215	155600	47671770	2850	2850	2850	2850	0
269	20240215	155500	47671770	2850	2850	2850	2850	0
270	20240215	155400	47671770	2850	2850	2850	2850	0
271	20240215	155300	47671770	2850	2850	2850	2850	0
272	20240215	155200	47671770	2850	2850	2850	2850	979
273	20240215	155100	47671770	2850	2850	2850	2850	0
274	20240215	155000	47671770	2850	2850	2850	2850	0
275	20240215	154900	47671770	2850	2850	2850	2850	0
276	20240215	154800	47671770	2850	2850	2850	2850	0
277	20240215	154700	47671770	2850	2850	2850	2850	0
278	20240215	154600	47671770	2850	2850	2850	2850	0
279	20240215	154500	47671770	2850	2850	2850	2850	0
280	20240215	154400	47671770	2850	2850	2850	2850	0
281	20240215	154300	47671770	2850	2850	2850	2850	0
282	20240215	154200	47671770	2850	2850	2850	2850	0
283	20240215	154100	47671770	2850	2850	2850	2850	0
284	20240215	154000	47671770	2850	2850	2850	2850	0
285	20240215	153900	47671770	2850	2850	2850	2850	0
286	20240215	153800	47671770	2850	2850	2850	2850	0
287	20240215	153700	47671770	2850	2850	2850	2850	0
288	20240215	153600	47671770	2850	2850	2850	2850	0
289	20240215	153500	47671770	2850	2850	2850	2850	0
290	20240215	153400	47671770	2850	2850	2850	2850	0
291	20240215	153300	47671770	2850	2850	2850	2850	0
292	20240215	153200	47671770	2850	2850	2850	2850	0
293	20240215	153100	47671770	2850	2850	2850	2850	0
294	20240215	153000	47671770	2850	2850	2850	2850	979
295	20240215	152900	44881620	2850	2850	2850	2850	0
296	20240215	152800	44881620	2850	2850	2850	2850	0
297	20240215	152700	44881620	2850	2850	2850	2850	0
298	20240215	152600	44881620	2850	2850	2850	2850	0
299	20240215	152500	44881620	2850	2850	2850	2850	0
300	20240215	152400	44881620	2850	2850	2850	2850	0
301	20240215	152300	44881620	2850	2850	2850	2850	0
302	20240215	152200	44881620	2850	2850	2850	2850	0
303	20240215	152100	44881620	2850	2850	2850	2850	0
304	20240215	152000	44881620	2850	2850	2850	2850	0
305	20240215	151900	44881620	2850	2850	2850	2850	402
306	20240215	151800	43735920	2855	2855	2855	2855	0
307	20240215	151700	43735920	2855	2855	2855	2855	1
308	20240215	151600	43733065	2855	2855	2855	2855	100
309	20240215	151500	43447565	2855	2855	2855	2855	0
310	20240215	151400	43447565	2855	2855	2855	2855	0
311	20240215	151300	43447565	2855	2855	2855	2855	0
312	20240215	151200	43447565	2855	2855	2855	2855	0
313	20240215	151100	43447565	2855	2855	2855	2855	0
314	20240215	151000	43447565	2855	2855	2855	2855	0
315	20240215	150900	43447565	2855	2855	2855	2855	94
316	20240215	150800	43179195	2855	2855	2855	2855	0
317	20240215	150700	43179195	2855	2855	2855	2855	0
318	20240215	150600	43179195	2855	2860	2860	2855	16
319	20240215	150500	43133475	2850	2850	2850	2850	0
320	20240215	150400	43133475	2850	2850	2850	2850	0
321	20240215	150300	43133475	2850	2850	2850	2850	0
322	20240215	150200	43133475	2850	2850	2850	2850	500
323	20240215	150100	41708475	2860	2860	2860	2860	0
324	20240215	150000	41708475	2860	2860	2860	2860	0
325	20240215	145900	41708475	2860	2860	2860	2860	0
326	20240215	145800	41708475	2860	2860	2860	2860	0
327	20240215	145700	41708475	2860	2860	2860	2860	1
328	20240215	145600	41705615	2860	2860	2860	2860	0
329	20240215	145500	41705615	2860	2860	2860	2860	0
330	20240215	145400	41705615	2860	2860	2860	2860	1
331	20240215	145300	41702755	2860	2860	2860	2860	0
332	20240215	145200	41702755	2860	2860	2860	2860	5
333	20240215	145100	41688455	2850	2850	2850	2850	0
334	20240215	145000	41688455	2850	2850	2850	2850	0
335	20240215	144900	41688455	2850	2850	2850	2850	0
336	20240215	144800	41688455	2850	2850	2850	2850	0
337	20240215	144700	41688455	2850	2850	2850	2850	17
338	20240215	144600	41640005	2850	2850	2850	2850	0
339	20240215	144500	41640005	2850	2850	2850	2850	24
340	20240215	144400	41571605	2850	2850	2850	2850	0
341	20240215	144300	41571605	2850	2850	2850	2850	0
342	20240215	144200	41571605	2850	2850	2850	2850	0
343	20240215	144100	41571605	2850	2850	2850	2850	0
344	20240215	144000	41571605	2850	2850	2850	2850	0
345	20240215	143900	41571605	2850	2850	2850	2850	0
346	20240215	143800	41571605	2850	2850	2850	2850	27
347	20240215	143700	41494655	2855	2855	2855	2855	0
348	20240215	143600	41494655	2855	2855	2855	2855	0
349	20240215	143500	41494655	2855	2855	2855	2855	0
350	20240215	143400	41494655	2855	2855	2855	2855	0
351	20240215	143300	41494655	2855	2855	2855	2855	2
352	20240215	143200	41488945	2855	2855	2855	2855	5
353	20240215	143100	41474670	2855	2855	2855	2855	0
354	20240215	143000	41474670	2855	2855	2855	2855	0
355	20240215	142900	41474670	2855	2855	2855	2855	0
356	20240215	142800	41474670	2855	2855	2855	2855	3
357	20240215	142700	41466105	2855	2855	2855	2855	7
358	20240215	142600	41446120	2860	2860	2860	2860	0
359	20240215	142500	41446120	2860	2860	2860	2860	1
360	20240215	142400	41443260	2860	2860	2860	2860	0
361	20240215	142300	41443260	2860	2855	2860	2855	31
362	20240215	142200	41354750	2860	2860	2860	2860	2
363	20240215	142100	41349030	2855	2855	2855	2855	0
364	20240215	142000	41349030	2855	2855	2855	2855	1
365	20240215	141900	41346175	2855	2855	2855	2855	1
366	20240215	141800	41343320	2855	2855	2855	2855	0
367	20240215	141700	41343320	2855	2860	2860	2855	2
368	20240215	141600	41337605	2860	2860	2860	2860	1
369	20240215	141500	41334745	2860	2860	2860	2860	0
370	20240215	141400	41334745	2860	2860	2860	2860	0
371	20240215	141300	41334745	2860	2860	2860	2860	0
372	20240215	141200	41334745	2860	2860	2860	2860	0
373	20240215	141100	41334745	2860	2860	2860	2860	2
374	20240215	141000	41329025	2860	2860	2860	2860	0
375	20240215	140900	41329025	2860	2860	2860	2860	0
376	20240215	140800	41329025	2860	2860	2860	2860	0
377	20240215	140700	41329025	2860	2860	2860	2860	10
378	20240215	140600	41300425	2860	2860	2860	2860	10
379	20240215	140500	41271825	2850	2850	2850	2850	0
380	20240215	140400	41271825	2850	2850	2850	2850	333
381	20240215	140300	40322775	2850	2850	2850	2850	1250
382	20240215	140200	36760275	2865	2865	2865	2865	0
383	20240215	140100	36760275	2865	2860	2865	2860	370
384	20240215	140000	35702065	2865	2865	2865	2865	0
385	20240215	135900	35702065	2865	2865	2865	2865	0
386	20240215	135800	35702065	2865	2865	2865	2865	0
387	20240215	135700	35702065	2865	2865	2865	2865	0
388	20240215	135600	35702065	2865	2865	2865	2865	0
389	20240215	135500	35702065	2865	2865	2865	2865	0
390	20240215	135400	35702065	2865	2865	2865	2865	0
391	20240215	135300	35702065	2865	2860	2865	2860	10
392	20240215	135200	35673440	2850	2850	2850	2850	0
393	20240215	135100	35673440	2850	2850	2850	2850	0
394	20240215	135000	35673440	2850	2850	2850	2850	0
395	20240215	134900	35673440	2850	2850	2850	2850	0
396	20240215	134800	35673440	2850	2850	2850	2850	5
397	20240215	134700	35659190	2850	2850	2850	2850	0
398	20240215	134600	35659190	2850	2850	2850	2850	0
399	20240215	134500	35659190	2850	2850	2850	2850	0
400	20240215	134400	35659190	2850	2850	2850	2850	0
401	20240215	134300	35659190	2850	2850	2850	2850	0
402	20240215	134200	35659190	2850	2850	2850	2850	0
403	20240215	134100	35659190	2850	2850	2850	2850	0
404	20240215	134000	35659190	2850	2850	2850	2850	0
405	20240215	133900	35659190	2850	2850	2850	2850	0
406	20240215	133800	35659190	2850	2860	2860	2850	2000
407	20240215	133700	29953795	2865	2865	2865	2865	0
408	20240215	133600	29953795	2865	2865	2865	2865	0
409	20240215	133500	29953795	2865	2865	2865	2865	0
410	20240215	133400	29953795	2865	2860	2865	2860	443
411	20240215	133300	28686465	2860	2860	2860	2860	0
412	20240215	133200	28686465	2860	2860	2860	2860	15
413	20240215	133100	28643565	2860	2860	2860	2860	0
414	20240215	133000	28643565	2860	2860	2860	2860	0
415	20240215	132900	28643565	2860	2860	2860	2860	0
416	20240215	132800	28643565	2860	2860	2860	2860	382
417	20240215	132700	27551045	2860	2860	2860	2860	0
418	20240215	132600	27551045	2860	2860	2860	2860	0
419	20240215	132500	27551045	2860	2860	2860	2860	0
420	20240215	132400	27551045	2860	2860	2860	2860	0
421	20240215	132300	27551045	2860	2860	2860	2860	0
422	20240215	132200	27551045	2860	2860	2860	2860	0
423	20240215	132100	27551045	2860	2860	2860	2860	0
424	20240215	132000	27551045	2860	2860	2860	2860	0
425	20240215	131900	27551045	2860	2860	2860	2860	0
426	20240215	131800	27551045	2860	2860	2860	2860	0
427	20240215	131700	27551045	2860	2860	2860	2860	0
428	20240215	131600	27551045	2860	2860	2860	2860	0
429	20240215	131500	27551045	2860	2860	2860	2860	853
430	20240215	131400	25111465	2860	2860	2860	2860	0
431	20240215	131300	25111465	2860	2860	2860	2860	0
432	20240215	131200	25111465	2860	2860	2860	2860	64
433	20240215	131100	24928425	2860	2860	2860	2860	0
434	20240215	131000	24928425	2860	2860	2860	2860	0
435	20240215	130900	24928425	2860	2860	2860	2860	0
436	20240215	130800	24928425	2860	2860	2860	2860	10
437	20240215	130700	24899825	2865	2865	2865	2865	0
438	20240215	130600	24899825	2865	2865	2865	2865	0
439	20240215	130500	24899825	2865	2865	2865	2865	0
440	20240215	130400	24899825	2865	2865	2865	2865	0
441	20240215	130300	24899825	2865	2865	2865	2865	0
442	20240215	130200	24899825	2865	2865	2865	2865	0
443	20240215	130100	24899825	2865	2865	2865	2865	0
444	20240215	130000	24899825	2865	2865	2865	2865	0
445	20240215	125900	24899825	2865	2865	2865	2865	0
446	20240215	125800	24899825	2865	2865	2865	2865	0
447	20240215	125700	24899825	2865	2865	2865	2865	0
448	20240215	125600	24899825	2865	2865	2865	2865	0
449	20240215	125500	24899825	2865	2865	2865	2865	0
450	20240215	125400	24899825	2865	2865	2865	2865	0
451	20240215	125300	24899825	2865	2865	2865	2865	500
452	20240215	125200	23467325	2865	2865	2865	2865	0
453	20240215	125100	23467325	2865	2865	2865	2865	0
454	20240215	125000	23467325	2865	2865	2865	2865	0
455	20240215	124900	23467325	2865	2865	2865	2865	10
456	20240215	124800	23438675	2865	2865	2865	2865	0
457	20240215	124700	23438675	2865	2865	2865	2865	0
458	20240215	124600	23438675	2865	2865	2865	2865	11
459	20240215	124500	23407160	2865	2865	2865	2865	0
460	20240215	124400	23407160	2865	2865	2865	2865	0
461	20240215	124300	23407160	2865	2865	2865	2865	0
462	20240215	124200	23407160	2865	2865	2865	2865	0
463	20240215	124100	23407160	2865	2865	2865	2865	309
464	20240215	124000	22521875	2865	2865	2865	2865	621
465	20240215	123900	20742710	2860	2860	2860	2860	0
466	20240215	123800	20742710	2860	2860	2860	2860	0
467	20240215	123700	20742710	2860	2860	2860	2860	0
468	20240215	123600	20742710	2860	2860	2860	2860	0
469	20240215	123500	20742710	2860	2860	2860	2860	50
470	20240215	123400	20599710	2860	2860	2860	2860	0
471	20240215	123300	20599710	2860	2860	2860	2860	0
472	20240215	123200	20599710	2860	2860	2860	2860	0
473	20240215	123100	20599710	2860	2860	2860	2860	0
474	20240215	123000	20599710	2860	2860	2860	2860	350
475	20240215	122900	19598710	2860	2860	2860	2860	58
476	20240215	122800	19432830	2865	2865	2865	2865	0
477	20240215	122700	19432830	2865	2865	2865	2865	0
478	20240215	122600	19432830	2865	2865	2865	2865	0
479	20240215	122500	19432830	2865	2865	2865	2865	0
480	20240215	122400	19432830	2865	2865	2865	2865	0
481	20240215	122300	19432830	2865	2865	2865	2865	0
482	20240215	122200	19432830	2865	2865	2865	2865	0
483	20240215	122100	19432830	2865	2865	2865	2865	0
484	20240215	122000	19432830	2865	2865	2865	2865	0
485	20240215	121900	19432830	2865	2865	2865	2865	87
486	20240215	121800	19183575	2865	2865	2865	2865	0
487	20240215	121700	19183575	2865	2865	2865	2865	0
488	20240215	121600	19183575	2865	2865	2865	2865	0
489	20240215	121500	19183575	2865	2865	2865	2865	0
490	20240215	121400	19183575	2865	2865	2865	2865	0
491	20240215	121300	19183575	2865	2865	2865	2865	50
492	20240215	121200	19040325	2865	2865	2865	2865	0
493	20240215	121100	19040325	2865	2865	2865	2865	0
494	20240215	121000	19040325	2865	2865	2865	2865	0
495	20240215	120900	19040325	2865	2865	2865	2865	0
496	20240215	120800	19040325	2865	2865	2865	2865	20
497	20240215	120700	18983025	2865	2865	2865	2865	0
498	20240215	120600	18983025	2865	2865	2865	2865	0
499	20240215	120500	18983025	2865	2865	2865	2865	0
500	20240215	120400	18983025	2865	2865	2865	2865	0
501	20240215	120300	18983025	2865	2865	2865	2865	0
502	20240215	120200	18983025	2865	2865	2865	2865	7
503	20240215	120100	18962970	2865	2865	2865	2865	40
504	20240215	120000	18848370	2865	2865	2865	2865	0
505	20240215	115900	18848370	2865	2865	2865	2865	0
506	20240215	115800	18848370	2865	2865	2865	2865	0
507	20240215	115700	18848370	2865	2865	2865	2865	0
508	20240215	115600	18848370	2865	2865	2865	2865	0
509	20240215	115500	18848370	2865	2865	2865	2865	0
510	20240215	115400	18848370	2865	2865	2865	2865	0
511	20240215	115300	18848370	2865	2865	2865	2865	0
512	20240215	115200	18848370	2865	2865	2865	2865	1
513	20240215	115100	18845505	2870	2870	2870	2870	0
514	20240215	115000	18845505	2870	2870	2870	2870	0
515	20240215	114900	18845505	2870	2870	2870	2870	0
516	20240215	114800	18845505	2870	2870	2870	2870	0
517	20240215	114700	18845505	2870	2870	2870	2870	0
518	20240215	114600	18845505	2870	2870	2870	2870	0
519	20240215	114500	18845505	2870	2870	2870	2870	0
520	20240215	114400	18845505	2870	2870	2870	2870	9
521	20240215	114300	18819675	2870	2870	2870	2870	0
522	20240215	114200	18819675	2870	2870	2870	2870	1
523	20240215	114100	18816805	2870	2870	2870	2870	0
524	20240215	114000	18816805	2870	2870	2870	2870	0
525	20240215	113900	18816805	2870	2870	2870	2870	0
526	20240215	113800	18816805	2870	2870	2870	2870	4
527	20240215	113700	18805325	2865	2865	2865	2865	0
528	20240215	113600	18805325	2865	2865	2865	2865	0
529	20240215	113500	18805325	2865	2865	2865	2865	209
530	20240215	113400	18206540	2865	2865	2865	2865	0
531	20240215	113300	18206540	2865	2865	2865	2865	0
532	20240215	113200	18206540	2865	2865	2865	2865	1141
533	20240215	113100	14937575	2865	2865	2865	2865	0
534	20240215	113000	14937575	2865	2865	2865	2865	0
535	20240215	112900	14937575	2865	2865	2865	2865	0
536	20240215	112800	14937575	2865	2865	2865	2865	0
537	20240215	112700	14937575	2865	2865	2865	2865	0
538	20240215	112600	14937575	2865	2865	2865	2865	0
539	20240215	112500	14937575	2865	2865	2865	2865	0
540	20240215	112400	14937575	2865	2865	2865	2865	0
541	20240215	112300	14937575	2865	2865	2865	2865	0
542	20240215	112200	14937575	2865	2865	2865	2865	0
543	20240215	112100	14937575	2865	2865	2865	2865	80
544	20240215	112000	14708375	2865	2865	2865	2865	100
545	20240215	111900	14421875	2865	2865	2865	2865	100
546	20240215	111800	14135375	2865	2865	2865	2865	50
547	20240215	111700	13992125	2865	2865	2865	2865	50
548	20240215	111600	13848875	2870	2870	2870	2870	100
549	20240215	111500	13561875	2870	2870	2870	2870	1
550	20240215	111400	13559005	2865	2865	2865	2865	0
551	20240215	111300	13559005	2865	2865	2865	2865	0
552	20240215	111200	13559005	2865	2865	2865	2865	0
553	20240215	111100	13559005	2865	2865	2865	2865	0
554	20240215	111000	13559005	2865	2865	2865	2865	0
555	20240215	110900	13559005	2865	2865	2865	2865	0
556	20240215	110800	13559005	2865	2865	2865	2865	0
557	20240215	110700	13559005	2865	2865	2865	2865	0
558	20240215	110600	13559005	2865	2865	2865	2865	10
559	20240215	110500	13530355	2865	2865	2865	2865	0
560	20240215	110400	13530355	2865	2865	2865	2865	0
561	20240215	110300	13530355	2865	2865	2865	2865	0
562	20240215	110200	13530355	2865	2865	2865	2865	0
563	20240215	110100	13530355	2865	2865	2865	2865	0
564	20240215	110000	13530355	2865	2865	2865	2865	0
565	20240215	105900	13530355	2865	2865	2865	2865	0
566	20240215	105800	13530355	2865	2865	2865	2865	0
567	20240215	105700	13530355	2865	2865	2865	2865	0
568	20240215	105600	13530355	2865	2865	2865	2865	0
569	20240215	105500	13530355	2865	2865	2865	2865	1
570	20240215	105400	13527490	2870	2870	2870	2870	0
571	20240215	105300	13527490	2870	2870	2870	2870	0
572	20240215	105200	13527490	2870	2870	2870	2870	0
573	20240215	105100	13527490	2870	2870	2870	2870	3
574	20240215	105000	13518880	2865	2865	2865	2865	0
575	20240215	104900	13518880	2865	2865	2865	2865	150
576	20240215	104800	13089130	2865	2865	2865	2865	0
577	20240215	104700	13089130	2865	2865	2865	2865	0
578	20240215	104600	13089130	2865	2865	2865	2865	0
579	20240215	104500	13089130	2865	2865	2865	2865	0
580	20240215	104400	13089130	2865	2865	2865	2865	0
581	20240215	104300	13089130	2865	2865	2865	2865	42
582	20240215	104200	12968800	2865	2865	2865	2865	0
583	20240215	104100	12968800	2865	2865	2865	2865	0
584	20240215	104000	12968800	2865	2865	2865	2865	0
585	20240215	103900	12968800	2865	2865	2865	2865	0
586	20240215	103800	12968800	2865	2865	2865	2865	0
587	20240215	103700	12968800	2865	2865	2865	2865	0
588	20240215	103600	12968800	2865	2865	2865	2865	0
589	20240215	103500	12968800	2865	2865	2865	2865	0
590	20240215	103400	12968800	2865	2865	2865	2865	372
591	20240215	103300	11903020	2865	2865	2865	2865	0
592	20240215	103200	11903020	2865	2865	2865	2865	0
593	20240215	103100	11903020	2865	2865	2865	2865	4
594	20240215	103000	11891560	2865	2865	2865	2865	0
595	20240215	102900	11891560	2865	2865	2865	2865	0
596	20240215	102800	11891560	2865	2865	2865	2865	50
597	20240215	102700	11748310	2865	2865	2865	2865	0
598	20240215	102600	11748310	2865	2865	2865	2865	0
599	20240215	102500	11748310	2865	2865	2865	2865	0
600	20240215	102400	11748310	2865	2865	2865	2865	0
601	20240215	102300	11748310	2865	2865	2865	2865	1
602	20240215	102200	11745445	2865	2865	2865	2865	74
603	20240215	102100	11533435	2860	2860	2860	2860	0
604	20240215	102000	11533435	2860	2860	2860	2860	0
605	20240215	101900	11533435	2860	2860	2860	2860	2
606	20240215	101800	11527715	2860	2860	2860	2860	300
607	20240215	101700	10669715	2865	2865	2865	2865	0
608	20240215	101600	10669715	2865	2865	2865	2865	0
609	20240215	101500	10669715	2865	2865	2865	2865	230
610	20240215	101400	10010765	2865	2865	2865	2865	0
611	20240215	101300	10010765	2865	2865	2865	2865	0
612	20240215	101200	10010765	2865	2865	2865	2865	0
613	20240215	101100	10010765	2865	2870	2870	2865	14
614	20240215	101000	9970645	2870	2870	2870	2870	0
615	20240215	100900	9970645	2870	2870	2870	2870	0
616	20240215	100800	9970645	2870	2870	2870	2870	0
617	20240215	100700	9970645	2870	2870	2870	2870	0
618	20240215	100600	9970645	2870	2870	2870	2870	0
619	20240215	100500	9970645	2870	2870	2870	2870	0
620	20240215	100400	9970645	2870	2870	2870	2870	0
621	20240215	100300	9970645	2870	2870	2870	2870	0
622	20240215	100200	9970645	2870	2870	2870	2870	0
623	20240215	100100	9970645	2870	2870	2870	2870	397
624	20240215	100000	8831255	2870	2870	2870	2870	104
625	20240215	095900	8532775	2870	2870	2870	2870	1
626	20240215	095800	8529905	2865	2865	2865	2865	0
627	20240215	095700	8529905	2865	2865	2865	2865	0
628	20240215	095600	8529905	2865	2865	2865	2865	0
629	20240215	095500	8529905	2865	2865	2865	2865	635
630	20240215	095400	6710630	2870	2870	2870	2870	10
631	20240215	095300	6681930	2865	2865	2865	2865	0
632	20240215	095200	6681930	2865	2865	2865	2865	0
633	20240215	095100	6681930	2865	2865	2865	2865	0
634	20240215	095000	6681930	2865	2865	2865	2865	300
635	20240215	094900	5822430	2865	2865	2865	2865	37
636	20240215	094800	5716425	2865	2865	2865	2865	0
637	20240215	094700	5716425	2865	2865	2865	2865	0
638	20240215	094600	5716425	2865	2865	2865	2865	0
639	20240215	094500	5716425	2865	2865	2865	2865	0
640	20240215	094400	5716425	2865	2865	2865	2865	0
641	20240215	094300	5716425	2865	2865	2865	2865	0
642	20240215	094200	5716425	2865	2865	2865	2865	0
643	20240215	094100	5716425	2865	2865	2865	2865	0
644	20240215	094000	5716425	2865	2865	2865	2865	3
645	20240215	093900	5707830	2865	2865	2865	2865	5
646	20240215	093800	5693505	2865	2860	2865	2860	29
647	20240215	093700	5610425	2860	2860	2860	2860	0
648	20240215	093600	5610425	2860	2860	2860	2860	0
649	20240215	093500	5610425	2860	2860	2860	2860	1
650	20240215	093400	5607565	2850	2850	2850	2850	0
651	20240215	093300	5607565	2850	2850	2850	2850	0
652	20240215	093200	5607565	2850	2850	2850	2850	0
653	20240215	093100	5607565	2850	2850	2850	2850	200
654	20240215	093000	5037565	2850	2855	2855	2850	100
655	20240215	092900	4752560	2850	2850	2850	2850	1
656	20240215	092800	4749710	2850	2850	2850	2850	0
657	20240215	092700	4749710	2850	2860	2860	2850	139
658	20240215	092600	4353455	2845	2845	2845	2845	0
659	20240215	092500	4353455	2845	2845	2845	2845	0
660	20240215	092400	4353455	2845	2845	2845	2845	0
661	20240215	092300	4353455	2845	2845	2845	2845	0
662	20240215	092200	4353455	2845	2845	2845	2845	0
663	20240215	092100	4353455	2845	2845	2845	2845	0
664	20240215	092000	4353455	2845	2850	2850	2845	20
665	20240215	091900	4296545	2845	2845	2845	2845	0
666	20240215	091800	4296545	2845	2845	2845	2845	19
667	20240215	091700	4242490	2845	2845	2845	2845	0
668	20240215	091600	4242490	2845	2845	2845	2845	0
669	20240215	091500	4242490	2845	2845	2845	2845	177
670	20240215	091400	3738925	2845	2845	2845	2845	0
671	20240215	091300	3738925	2845	2845	2845	2845	0
672	20240215	091200	3738925	2845	2845	2845	2845	0
673	20240215	091100	3738925	2845	2845	2845	2845	0
674	20240215	091000	3738925	2845	2850	2850	2840	277
675	20240215	090900	2951580	2845	2845	2845	2845	166
676	20240215	090800	2479310	2850	2855	2855	2850	34
677	20240215	090700	2382370	2860	2860	2860	2860	0
678	20240215	090600	2382370	2860	2860	2860	2860	1
679	20240215	090500	2379510	2870	2870	2870	2870	3
680	20240215	090400	2370900	2870	2870	2870	2870	3
681	20240215	090300	2362290	2875	2875	2875	2875	0
682	20240215	090200	2362290	2875	2875	2875	2875	3
683	20240215	090100	2353665	2865	2865	2865	2865	521
684	20240215	090000	861000	2865	2880	2880	2865	300