KissMeData/138070/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	201800	114427385	2705	2705	2705	2705	1545
3	20240215	201700	114427385	2705	2705	2705	2705	0
4	20240215	201600	114427385	2705	2705	2705	2705	0
5	20240215	201500	114427385	2705	2705	2705	2705	0
6	20240215	201400	114427385	2705	2705	2705	2705	0
7	20240215	201300	114427385	2705	2705	2705	2705	0
8	20240215	201200	114427385	2705	2705	2705	2705	0
9	20240215	201100	114427385	2705	2705	2705	2705	0
10	20240215	201000	114427385	2705	2705	2705	2705	0
11	20240215	200900	114427385	2705	2705	2705	2705	0
12	20240215	200800	114427385	2705	2705	2705	2705	0
13	20240215	200700	114427385	2705	2705	2705	2705	0
14	20240215	200600	114427385	2705	2705	2705	2705	0
15	20240215	200500	114427385	2705	2705	2705	2705	0
16	20240215	200400	114427385	2705	2705	2705	2705	0
17	20240215	200300	114427385	2705	2705	2705	2705	0
18	20240215	200200	114427385	2705	2705	2705	2705	0
19	20240215	200100	114427385	2705	2705	2705	2705	0
20	20240215	200000	114427385	2705	2705	2705	2705	0
21	20240215	195900	114427385	2705	2705	2705	2705	0
22	20240215	195800	114427385	2705	2705	2705	2705	0
23	20240215	195700	114427385	2705	2705	2705	2705	0
24	20240215	195600	114427385	2705	2705	2705	2705	0
25	20240215	195500	114427385	2705	2705	2705	2705	0
26	20240215	195400	114427385	2705	2705	2705	2705	0
27	20240215	195300	114427385	2705	2705	2705	2705	0
28	20240215	195200	114427385	2705	2705	2705	2705	0
29	20240215	195100	114427385	2705	2705	2705	2705	0
30	20240215	195000	114427385	2705	2705	2705	2705	0
31	20240215	194900	114427385	2705	2705	2705	2705	0
32	20240215	194800	114427385	2705	2705	2705	2705	1545
33	20240215	194700	114427385	2705	2705	2705	2705	0
34	20240215	194600	114427385	2705	2705	2705	2705	0
35	20240215	194500	114427385	2705	2705	2705	2705	0
36	20240215	194400	114427385	2705	2705	2705	2705	0
37	20240215	194300	114427385	2705	2705	2705	2705	0
38	20240215	194200	114427385	2705	2705	2705	2705	0
39	20240215	194100	114427385	2705	2705	2705	2705	0
40	20240215	194000	114427385	2705	2705	2705	2705	0
41	20240215	193900	114427385	2705	2705	2705	2705	0
42	20240215	193800	114427385	2705	2705	2705	2705	0
43	20240215	193700	114427385	2705	2705	2705	2705	0
44	20240215	193600	114427385	2705	2705	2705	2705	0
45	20240215	193500	114427385	2705	2705	2705	2705	0
46	20240215	193400	114427385	2705	2705	2705	2705	0
47	20240215	193300	114427385	2705	2705	2705	2705	0
48	20240215	193200	114427385	2705	2705	2705	2705	0
49	20240215	193100	114427385	2705	2705	2705	2705	0
50	20240215	193000	114427385	2705	2705	2705	2705	0
51	20240215	192900	114427385	2705	2705	2705	2705	0
52	20240215	192800	114427385	2705	2705	2705	2705	0
53	20240215	192700	114427385	2705	2705	2705	2705	0
54	20240215	192600	114427385	2705	2705	2705	2705	0
55	20240215	192500	114427385	2705	2705	2705	2705	0
56	20240215	192400	114427385	2705	2705	2705	2705	0
57	20240215	192300	114427385	2705	2705	2705	2705	0
58	20240215	192200	114427385	2705	2705	2705	2705	0
59	20240215	192100	114427385	2705	2705	2705	2705	0
60	20240215	192000	114427385	2705	2705	2705	2705	0
61	20240215	191900	114427385	2705	2705	2705	2705	0
62	20240215	191800	114427385	2705	2705	2705	2705	1545
63	20240215	191700	114427385	2705	2705	2705	2705	0
64	20240215	191600	114427385	2705	2705	2705	2705	0
65	20240215	191500	114427385	2705	2705	2705	2705	0
66	20240215	191400	114427385	2705	2705	2705	2705	0
67	20240215	191300	114427385	2705	2705	2705	2705	0
68	20240215	191200	114427385	2705	2705	2705	2705	0
69	20240215	191100	114427385	2705	2705	2705	2705	0
70	20240215	191000	114427385	2705	2705	2705	2705	0
71	20240215	190900	114427385	2705	2705	2705	2705	0
72	20240215	190800	114427385	2705	2705	2705	2705	0
73	20240215	190700	114427385	2705	2705	2705	2705	0
74	20240215	190600	114427385	2705	2705	2705	2705	0
75	20240215	190500	114427385	2705	2705	2705	2705	0
76	20240215	190400	114427385	2705	2705	2705	2705	0
77	20240215	190300	114427385	2705	2705	2705	2705	0
78	20240215	190200	114427385	2705	2705	2705	2705	0
79	20240215	190100	114427385	2705	2705	2705	2705	0
80	20240215	190000	114427385	2705	2705	2705	2705	0
81	20240215	185900	114427385	2705	2705	2705	2705	0
82	20240215	185800	114427385	2705	2705	2705	2705	0
83	20240215	185700	114427385	2705	2705	2705	2705	0
84	20240215	185600	114427385	2705	2705	2705	2705	0
85	20240215	185500	114427385	2705	2705	2705	2705	0
86	20240215	185400	114427385	2705	2705	2705	2705	0
87	20240215	185300	114427385	2705	2705	2705	2705	0
88	20240215	185200	114427385	2705	2705	2705	2705	0
89	20240215	185100	114427385	2705	2705	2705	2705	0
90	20240215	185000	114427385	2705	2705	2705	2705	0
91	20240215	184900	114427385	2705	2705	2705	2705	0
92	20240215	184800	114427385	2705	2705	2705	2705	1545
93	20240215	184700	114427385	2705	2705	2705	2705	0
94	20240215	184600	114427385	2705	2705	2705	2705	0
95	20240215	184500	114427385	2705	2705	2705	2705	0
96	20240215	184400	114427385	2705	2705	2705	2705	0
97	20240215	184300	114427385	2705	2705	2705	2705	0
98	20240215	184200	114427385	2705	2705	2705	2705	0
99	20240215	184100	114427385	2705	2705	2705	2705	0
100	20240215	184000	114427385	2705	2705	2705	2705	0
101	20240215	183900	114427385	2705	2705	2705	2705	0
102	20240215	183800	114427385	2705	2705	2705	2705	0
103	20240215	183700	114427385	2705	2705	2705	2705	0
104	20240215	183600	114427385	2705	2705	2705	2705	0
105	20240215	183500	114427385	2705	2705	2705	2705	0
106	20240215	183400	114427385	2705	2705	2705	2705	0
107	20240215	183300	114427385	2705	2705	2705	2705	0
108	20240215	183200	114427385	2705	2705	2705	2705	0
109	20240215	183100	114427385	2705	2705	2705	2705	0
110	20240215	183000	114427385	2705	2705	2705	2705	0
111	20240215	182900	114427385	2705	2705	2705	2705	0
112	20240215	182800	114427385	2705	2705	2705	2705	0
113	20240215	182700	114427385	2705	2705	2705	2705	0
114	20240215	182600	114427385	2705	2705	2705	2705	0
115	20240215	182500	114427385	2705	2705	2705	2705	0
116	20240215	182400	114427385	2705	2705	2705	2705	0
117	20240215	182300	114427385	2705	2705	2705	2705	0
118	20240215	182200	114427385	2705	2705	2705	2705	0
119	20240215	182100	114427385	2705	2705	2705	2705	0
120	20240215	182000	114427385	2705	2705	2705	2705	0
121	20240215	181900	114427385	2705	2705	2705	2705	0
122	20240215	181800	114427385	2705	2705	2705	2705	1545
123	20240215	181700	114427385	2705	2705	2705	2705	0
124	20240215	181600	114427385	2705	2705	2705	2705	0
125	20240215	181500	114427385	2705	2705	2705	2705	0
126	20240215	181400	114427385	2705	2705	2705	2705	0
127	20240215	181300	114427385	2705	2705	2705	2705	0
128	20240215	181200	114427385	2705	2705	2705	2705	0
129	20240215	181100	114427385	2705	2705	2705	2705	0
130	20240215	181000	114427385	2705	2705	2705	2705	0
131	20240215	180900	114427385	2705	2705	2705	2705	0
132	20240215	180800	114427385	2705	2705	2705	2705	0
133	20240215	180700	114427385	2705	2705	2705	2705	0
134	20240215	180600	114427385	2705	2705	2705	2705	0
135	20240215	180500	114427385	2705	2705	2705	2705	0
136	20240215	180400	114427385	2705	2705	2705	2705	0
137	20240215	180300	114427385	2705	2705	2705	2705	0
138	20240215	180200	114427385	2705	2705	2705	2705	0
139	20240215	180100	114427385	2705	2705	2705	2705	0
140	20240215	180000	114427385	2705	2705	2705	2705	0
141	20240215	175900	114427385	2705	2705	2705	2705	0
142	20240215	175800	114427385	2705	2705	2705	2705	0
143	20240215	175700	114427385	2705	2705	2705	2705	0
144	20240215	175600	114427385	2705	2705	2705	2705	0
145	20240215	175500	114427385	2705	2705	2705	2705	0
146	20240215	175400	114427385	2705	2705	2705	2705	0
147	20240215	175300	114427385	2705	2705	2705	2705	0
148	20240215	175200	114427385	2705	2705	2705	2705	0
149	20240215	175100	114427385	2705	2705	2705	2705	0
150	20240215	175000	114427385	2705	2705	2705	2705	0
151	20240215	174900	114427385	2705	2705	2705	2705	0
152	20240215	174800	114427385	2705	2705	2705	2705	1545
153	20240215	174700	114427385	2705	2705	2705	2705	0
154	20240215	174600	114427385	2705	2705	2705	2705	0
155	20240215	174500	114427385	2705	2705	2705	2705	0
156	20240215	174400	114427385	2705	2705	2705	2705	0
157	20240215	174300	114427385	2705	2705	2705	2705	0
158	20240215	174200	114427385	2705	2705	2705	2705	0
159	20240215	174100	114427385	2705	2705	2705	2705	0
160	20240215	174000	114427385	2705	2705	2705	2705	0
161	20240215	173900	114427385	2705	2705	2705	2705	0
162	20240215	173800	114427385	2705	2705	2705	2705	0
163	20240215	173700	114427385	2705	2705	2705	2705	0
164	20240215	173600	114427385	2705	2705	2705	2705	0
165	20240215	173500	114427385	2705	2705	2705	2705	0
166	20240215	173400	114427385	2705	2705	2705	2705	0
167	20240215	173300	114427385	2705	2705	2705	2705	0
168	20240215	173200	114427385	2705	2705	2705	2705	0
169	20240215	173100	114427385	2705	2705	2705	2705	0
170	20240215	173000	114427385	2705	2705	2705	2705	0
171	20240215	172900	114427385	2705	2705	2705	2705	0
172	20240215	172800	114427385	2705	2705	2705	2705	0
173	20240215	172700	114427385	2705	2705	2705	2705	0
174	20240215	172600	114427385	2705	2705	2705	2705	0
175	20240215	172500	114427385	2705	2705	2705	2705	0
176	20240215	172400	114427385	2705	2705	2705	2705	0
177	20240215	172300	114427385	2705	2705	2705	2705	0
178	20240215	172200	114427385	2705	2705	2705	2705	0
179	20240215	172100	114427385	2705	2705	2705	2705	0
180	20240215	172000	114427385	2705	2705	2705	2705	0
181	20240215	171900	114427385	2705	2705	2705	2705	0
182	20240215	171800	114427385	2705	2705	2705	2705	1545
183	20240215	171700	114427385	2705	2705	2705	2705	0
184	20240215	171600	114427385	2705	2705	2705	2705	0
185	20240215	171500	114427385	2705	2705	2705	2705	0
186	20240215	171400	114427385	2705	2705	2705	2705	0
187	20240215	171300	114427385	2705	2705	2705	2705	0
188	20240215	171200	114427385	2705	2705	2705	2705	0
189	20240215	171100	114427385	2705	2705	2705	2705	0
190	20240215	171000	114427385	2705	2705	2705	2705	0
191	20240215	170900	114427385	2705	2705	2705	2705	0
192	20240215	170800	114427385	2705	2705	2705	2705	0
193	20240215	170700	114427385	2705	2705	2705	2705	0
194	20240215	170600	114427385	2705	2705	2705	2705	0
195	20240215	170500	114427385	2705	2705	2705	2705	0
196	20240215	170400	114427385	2705	2705	2705	2705	0
197	20240215	170300	114427385	2705	2705	2705	2705	0
198	20240215	170200	114427385	2705	2705	2705	2705	0
199	20240215	170100	114427385	2705	2705	2705	2705	0
200	20240215	170000	114427385	2705	2705	2705	2705	0
201	20240215	165900	114427385	2705	2705	2705	2705	0
202	20240215	165800	114427385	2705	2705	2705	2705	0
203	20240215	165700	114427385	2705	2705	2705	2705	0
204	20240215	165600	114427385	2705	2705	2705	2705	0
205	20240215	165500	114427385	2705	2705	2705	2705	0
206	20240215	165400	114427385	2705	2705	2705	2705	0
207	20240215	165300	114427385	2705	2705	2705	2705	0
208	20240215	165200	114427385	2705	2705	2705	2705	0
209	20240215	165100	114427385	2705	2705	2705	2705	0
210	20240215	165000	114427385	2705	2705	2705	2705	0
211	20240215	164900	114427385	2705	2705	2705	2705	0
212	20240215	164800	114427385	2705	2705	2705	2705	1545
213	20240215	164700	114427385	2705	2705	2705	2705	0
214	20240215	164600	114427385	2705	2705	2705	2705	0
215	20240215	164500	114427385	2705	2705	2705	2705	0
216	20240215	164400	114427385	2705	2705	2705	2705	0
217	20240215	164300	114427385	2705	2705	2705	2705	0
218	20240215	164200	114427385	2705	2705	2705	2705	0
219	20240215	164100	114427385	2705	2705	2705	2705	0
220	20240215	164000	114427385	2705	2705	2705	2705	0
221	20240215	163900	114427385	2705	2705	2705	2705	0
222	20240215	163800	114427385	2705	2705	2705	2705	0
223	20240215	163700	114427385	2705	2705	2705	2705	0
224	20240215	163600	114427385	2705	2705	2705	2705	0
225	20240215	163500	114427385	2705	2705	2705	2705	0
226	20240215	163400	114427385	2705	2705	2705	2705	0
227	20240215	163300	114427385	2705	2705	2705	2705	0
228	20240215	163200	114427385	2705	2705	2705	2705	0
229	20240215	163100	114427385	2705	2705	2705	2705	0
230	20240215	163000	114427385	2705	2705	2705	2705	0
231	20240215	162900	114427385	2705	2705	2705	2705	0
232	20240215	162800	114427385	2705	2705	2705	2705	0
233	20240215	162700	114427385	2705	2705	2705	2705	0
234	20240215	162600	114427385	2705	2705	2705	2705	0
235	20240215	162500	114427385	2705	2705	2705	2705	0
236	20240215	162400	114427385	2705	2705	2705	2705	0
237	20240215	162300	114427385	2705	2705	2705	2705	0
238	20240215	162200	114427385	2705	2705	2705	2705	0
239	20240215	162100	114427385	2705	2705	2705	2705	0
240	20240215	162000	114427385	2705	2705	2705	2705	0
241	20240215	161900	114427385	2705	2705	2705	2705	0
242	20240215	161800	114427385	2705	2705	2705	2705	1545
243	20240215	161700	114427385	2705	2705	2705	2705	0
244	20240215	161600	114427385	2705	2705	2705	2705	0
245	20240215	161500	114427385	2705	2705	2705	2705	0
246	20240215	161400	114427385	2705	2705	2705	2705	0
247	20240215	161300	114427385	2705	2705	2705	2705	0
248	20240215	161200	114427385	2705	2705	2705	2705	0
249	20240215	161100	114427385	2705	2705	2705	2705	0
250	20240215	161000	114427385	2705	2705	2705	2705	0
251	20240215	160900	114427385	2705	2705	2705	2705	0
252	20240215	160800	114427385	2705	2705	2705	2705	0
253	20240215	160700	114427385	2705	2705	2705	2705	0
254	20240215	160600	114427385	2705	2705	2705	2705	0
255	20240215	160500	114427385	2705	2705	2705	2705	0
256	20240215	160400	114427385	2705	2705	2705	2705	0
257	20240215	160300	114427385	2705	2705	2705	2705	0
258	20240215	160200	114427385	2705	2705	2705	2705	0
259	20240215	160100	114427385	2705	2705	2705	2705	0
260	20240215	160000	114427385	2705	2705	2705	2705	0
261	20240215	155900	114427385	2705	2705	2705	2705	0
262	20240215	155800	114427385	2705	2705	2705	2705	0
263	20240215	155700	114427385	2705	2705	2705	2705	0
264	20240215	155600	114427385	2705	2705	2705	2705	0
265	20240215	155500	114427385	2705	2705	2705	2705	0
266	20240215	155400	114427385	2705	2705	2705	2705	0
267	20240215	155300	114427385	2705	2705	2705	2705	0
268	20240215	155200	114427385	2705	2705	2705	2705	0
269	20240215	155100	114427385	2705	2705	2705	2705	0
270	20240215	155000	114427385	2705	2705	2705	2705	0
271	20240215	154900	114427385	2705	2705	2705	2705	0
272	20240215	154800	114427385	2705	2705	2705	2705	1545
273	20240215	154700	114427385	2705	2705	2705	2705	0
274	20240215	154600	114427385	2705	2705	2705	2705	0
275	20240215	154500	114427385	2705	2705	2705	2705	0
276	20240215	154400	114427385	2705	2705	2705	2705	0
277	20240215	154300	114427385	2705	2705	2705	2705	0
278	20240215	154200	114427385	2705	2705	2705	2705	0
279	20240215	154100	114427385	2705	2705	2705	2705	0
280	20240215	154000	114427385	2705	2705	2705	2705	0
281	20240215	153900	114427385	2705	2705	2705	2705	0
282	20240215	153800	114427385	2705	2705	2705	2705	0
283	20240215	153700	114427385	2705	2705	2705	2705	0
284	20240215	153600	114427385	2705	2705	2705	2705	0
285	20240215	153500	114427385	2705	2705	2705	2705	0
286	20240215	153400	114427385	2705	2705	2705	2705	0
287	20240215	153300	114427385	2705	2705	2705	2705	0
288	20240215	153200	114427385	2705	2705	2705	2705	0
289	20240215	153100	114427385	2705	2705	2705	2705	0
290	20240215	153000	114427385	2705	2705	2705	2705	1545
291	20240215	152900	110248160	2690	2690	2690	2690	0
292	20240215	152800	110248160	2690	2690	2690	2690	0
293	20240215	152700	110248160	2690	2690	2690	2690	0
294	20240215	152600	110248160	2690	2690	2690	2690	0
295	20240215	152500	110248160	2690	2690	2690	2690	0
296	20240215	152400	110248160	2690	2690	2690	2690	0
297	20240215	152300	110248160	2690	2690	2690	2690	0
298	20240215	152200	110248160	2690	2690	2690	2690	0
299	20240215	152100	110248160	2690	2690	2690	2690	0
300	20240215	152000	110248160	2690	2690	2690	2690	0
301	20240215	151900	110248160	2690	2690	2690	2690	2
302	20240215	151800	110242780	2695	2695	2695	2695	0
303	20240215	151700	110242780	2695	2695	2695	2695	0
304	20240215	151600	110242780	2695	2695	2695	2695	0
305	20240215	151500	110242780	2695	2695	2695	2695	0
306	20240215	151400	110242780	2695	2695	2695	2695	0
307	20240215	151300	110242780	2695	2695	2695	2695	20
308	20240215	151200	110188880	2695	2695	2695	2695	0
309	20240215	151100	110188880	2695	2695	2695	2695	20
310	20240215	151000	110134980	2695	2695	2695	2695	20
311	20240215	150900	110081080	2695	2695	2695	2695	0
312	20240215	150800	110081080	2695	2695	2695	2695	0
313	20240215	150700	110081080	2695	2690	2695	2690	52
314	20240215	150600	109940950	2685	2685	2685	2685	0
315	20240215	150500	109940950	2685	2690	2695	2685	1011
316	20240215	150400	107216445	2695	2695	2695	2695	0
317	20240215	150300	107216445	2695	2695	2695	2695	0
318	20240215	150200	107216445	2695	2695	2695	2695	0
319	20240215	150100	107216445	2695	2695	2695	2695	0
320	20240215	150000	107216445	2695	2695	2695	2695	10
321	20240215	145900	107189495	2685	2685	2685	2685	10
322	20240215	145800	107162645	2685	2685	2685	2685	153
323	20240215	145700	106751840	2690	2690	2690	2690	512
324	20240215	145600	105374560	2685	2685	2685	2685	3
325	20240215	145500	105366505	2685	2685	2685	2685	0
326	20240215	145400	105366505	2685	2685	2685	2685	10
327	20240215	145300	105339655	2690	2690	2690	2690	5
328	20240215	145200	105326205	2685	2685	2685	2685	0
329	20240215	145100	105326205	2685	2685	2685	2685	0
330	20240215	145000	105326205	2685	2685	2685	2685	0
331	20240215	144900	105326205	2685	2685	2685	2685	11
332	20240215	144800	105296670	2690	2690	2690	2690	0
333	20240215	144700	105296670	2690	2690	2690	2690	1
334	20240215	144600	105293980	2675	2675	2675	2675	0
335	20240215	144500	105293980	2675	2675	2675	2675	0
336	20240215	144400	105293980	2675	2675	2675	2675	11
337	20240215	144300	105264555	2675	2675	2675	2675	0
338	20240215	144200	105264555	2675	2675	2675	2675	0
339	20240215	144100	105264555	2675	2690	2690	2675	265
340	20240215	144000	104555505	2680	2680	2680	2680	0
341	20240215	143900	104555505	2680	2680	2680	2680	1
342	20240215	143800	104552825	2680	2680	2680	2680	11
343	20240215	143700	104523345	2690	2690	2690	2690	1
344	20240215	143600	104520655	2675	2675	2675	2675	0
345	20240215	143500	104520655	2675	2675	2675	2675	0
346	20240215	143400	104520655	2675	2675	2675	2675	397
347	20240215	143300	103458680	2675	2690	2690	2675	262
348	20240215	143200	102756585	2675	2675	2675	2675	0
349	20240215	143100	102756585	2675	2690	2690	2675	160
350	20240215	143000	102328075	2690	2685	2690	2665	11183
351	20240215	142900	72418355	2690	2690	2690	2690	2
352	20240215	142800	72412975	2695	2690	2695	2680	7794
353	20240215	142700	51481510	2690	2695	2695	2690	25
354	20240215	142600	51414185	2695	2695	2695	2695	0
355	20240215	142500	51414185	2695	2695	2695	2695	257
356	20240215	142400	50721570	2695	2695	2695	2695	0
357	20240215	142300	50721570	2695	2695	2695	2695	0
358	20240215	142200	50721570	2695	2695	2695	2695	391
359	20240215	142100	49667825	2695	2695	2695	2695	0
360	20240215	142000	49667825	2695	2695	2695	2695	0
361	20240215	141900	49667825	2695	2695	2695	2695	0
362	20240215	141800	49667825	2695	2695	2695	2695	0
363	20240215	141700	49667825	2695	2695	2695	2695	10
364	20240215	141600	49640875	2695	2695	2695	2695	9
365	20240215	141500	49616620	2695	2695	2695	2695	0
366	20240215	141400	49616620	2695	2695	2695	2695	0
367	20240215	141300	49616620	2695	2695	2695	2695	18
368	20240215	141200	49568110	2700	2700	2700	2700	1
369	20240215	141100	49565410	2695	2700	2700	2695	51
370	20240215	141000	49427805	2700	2700	2700	2700	0
371	20240215	140900	49427805	2700	2700	2700	2700	0
372	20240215	140800	49427805	2700	2700	2700	2700	0
373	20240215	140700	49427805	2700	2700	2700	2700	0
374	20240215	140600	49427805	2700	2700	2700	2700	10
375	20240215	140500	49400805	2700	2700	2700	2700	0
376	20240215	140400	49400805	2700	2700	2700	2700	0
377	20240215	140300	49400805	2700	2700	2700	2700	104
378	20240215	140200	49120005	2700	2700	2700	2700	0
379	20240215	140100	49120005	2700	2700	2700	2700	10
380	20240215	140000	49093005	2695	2695	2695	2695	0
381	20240215	135900	49093005	2695	2695	2695	2695	0
382	20240215	135800	49093005	2695	2705	2705	2695	254
383	20240215	135700	48407255	2705	2705	2705	2705	18
384	20240215	135600	48358565	2695	2695	2695	2695	0
385	20240215	135500	48358565	2695	2700	2700	2695	94
386	20240215	135400	48105225	2705	2705	2705	2705	2
387	20240215	135300	48099815	2705	2705	2705	2705	0
388	20240215	135200	48099815	2705	2705	2705	2705	0
389	20240215	135100	48099815	2705	2705	2705	2705	5
390	20240215	135000	48086290	2695	2695	2695	2695	10
391	20240215	134900	48059340	2695	2695	2695	2695	0
392	20240215	134800	48059340	2695	2695	2695	2695	0
393	20240215	134700	48059340	2695	2695	2695	2695	0
394	20240215	134600	48059340	2695	2695	2695	2695	0
395	20240215	134500	48059340	2695	2695	2695	2695	10
396	20240215	134400	48032390	2700	2700	2700	2700	0
397	20240215	134300	48032390	2700	2700	2700	2700	0
398	20240215	134200	48032390	2700	2700	2700	2700	7
399	20240215	134100	48013490	2695	2695	2695	2695	0
400	20240215	134000	48013490	2695	2695	2695	2695	0
401	20240215	133900	48013490	2695	2695	2695	2695	10
402	20240215	133800	47986540	2695	2695	2695	2695	80
403	20240215	133700	47770940	2695	2695	2695	2695	0
404	20240215	133600	47770940	2695	2695	2695	2695	0
405	20240215	133500	47770940	2695	2695	2695	2695	0
406	20240215	133400	47770940	2695	2695	2695	2695	11
407	20240215	133300	47741295	2695	2695	2695	2695	0
408	20240215	133200	47741295	2695	2695	2695	2695	0
409	20240215	133100	47741295	2695	2695	2695	2695	0
410	20240215	133000	47741295	2695	2695	2695	2695	0
411	20240215	132900	47741295	2695	2695	2695	2695	11
412	20240215	132800	47711650	2695	2695	2695	2695	0
413	20240215	132700	47711650	2695	2695	2695	2695	0
414	20240215	132600	47711650	2695	2695	2695	2695	7
415	20240215	132500	47692785	2690	2690	2690	2690	46
416	20240215	132400	47569045	2690	2685	2690	2685	448
417	20240215	132300	46365105	2690	2695	2695	2690	3878
418	20240215	132200	35927830	2705	2705	2705	2705	0
419	20240215	132100	35927830	2705	2705	2705	2705	0
420	20240215	132000	35927830	2705	2705	2705	2705	0
421	20240215	131900	35927830	2705	2705	2705	2705	0
422	20240215	131800	35927830	2705	2695	2705	2695	23
423	20240215	131700	35865835	2705	2705	2705	2705	0
424	20240215	131600	35865835	2705	2705	2705	2705	0
425	20240215	131500	35865835	2705	2705	2705	2705	0
426	20240215	131400	35865835	2705	2705	2705	2705	0
427	20240215	131300	35865835	2705	2695	2705	2695	12
428	20240215	131200	35833485	2705	2705	2705	2705	0
429	20240215	131100	35833485	2705	2705	2705	2705	1
430	20240215	131000	35830780	2695	2695	2695	2695	0
431	20240215	130900	35830780	2695	2695	2695	2695	0
432	20240215	130800	35830780	2695	2695	2695	2695	11
433	20240215	130700	35801135	2705	2705	2705	2705	1
434	20240215	130600	35798430	2695	2695	2695	2695	0
435	20240215	130500	35798430	2695	2695	2695	2695	130
436	20240215	130400	35448080	2695	2700	2700	2695	531
437	20240215	130300	34015270	2700	2700	2700	2700	0
438	20240215	130200	34015270	2700	2700	2700	2700	11
439	20240215	130100	33985570	2700	2700	2700	2700	0
440	20240215	130000	33985570	2700	2700	2700	2700	0
441	20240215	125900	33985570	2700	2700	2700	2700	0
442	20240215	125800	33985570	2700	2700	2700	2700	0
443	20240215	125700	33985570	2700	2700	2700	2700	11
444	20240215	125600	33955870	2700	2700	2700	2700	400
445	20240215	125500	32875870	2700	2700	2700	2700	0
446	20240215	125400	32875870	2700	2700	2700	2700	0
447	20240215	125300	32875870	2700	2700	2700	2700	0
448	20240215	125200	32875870	2700	2700	2700	2700	0
449	20240215	125100	32875870	2700	2700	2700	2700	11
450	20240215	125000	32846170	2705	2705	2705	2705	0
451	20240215	124900	32846170	2705	2705	2705	2705	0
452	20240215	124800	32846170	2705	2705	2705	2705	1
453	20240215	124700	32843465	2700	2700	2700	2700	0
454	20240215	124600	32843465	2700	2700	2700	2700	11
455	20240215	124500	32813765	2700	2700	2700	2700	0
456	20240215	124400	32813765	2700	2700	2700	2700	0
457	20240215	124300	32813765	2700	2700	2700	2700	0
458	20240215	124200	32813765	2700	2700	2700	2700	0
459	20240215	124100	32813765	2700	2700	2700	2700	11
460	20240215	124000	32784065	2700	2700	2700	2700	0
461	20240215	123900	32784065	2700	2700	2700	2700	0
462	20240215	123800	32784065	2700	2700	2700	2700	0
463	20240215	123700	32784065	2700	2700	2700	2700	0
464	20240215	123600	32784065	2700	2700	2700	2700	0
465	20240215	123500	32784065	2700	2700	2700	2700	11
466	20240215	123400	32754365	2700	2700	2700	2700	0
467	20240215	123300	32754365	2700	2700	2700	2700	0
468	20240215	123200	32754365	2700	2700	2700	2700	0
469	20240215	123100	32754365	2700	2700	2700	2700	492
470	20240215	123000	31425965	2700	2700	2700	2700	11
471	20240215	122900	31396265	2710	2710	2710	2710	0
472	20240215	122800	31396265	2710	2710	2710	2710	0
473	20240215	122700	31396265	2710	2710	2710	2710	0
474	20240215	122600	31396265	2710	2710	2710	2710	0
475	20240215	122500	31396265	2710	2710	2710	2710	0
476	20240215	122400	31396265	2710	2710	2710	2710	0
477	20240215	122300	31396265	2710	2710	2710	2710	0
478	20240215	122200	31396265	2710	2710	2710	2710	0
479	20240215	122100	31396265	2710	2710	2710	2710	0
480	20240215	122000	31396265	2710	2710	2710	2710	0
481	20240215	121900	31396265	2710	2710	2710	2710	0
482	20240215	121800	31396265	2710	2710	2710	2710	0
483	20240215	121700	31396265	2710	2710	2710	2710	0
484	20240215	121600	31396265	2710	2710	2710	2710	0
485	20240215	121500	31396265	2710	2710	2710	2710	0
486	20240215	121400	31396265	2710	2710	2710	2710	0
487	20240215	121300	31396265	2710	2710	2710	2710	0
488	20240215	121200	31396265	2710	2710	2710	2710	1
489	20240215	121100	31393555	2705	2705	2705	2705	0
490	20240215	121000	31393555	2705	2705	2710	2705	82
491	20240215	120900	31171730	2700	2700	2700	2700	0
492	20240215	120800	31171730	2700	2700	2700	2700	250
493	20240215	120700	30496730	2705	2705	2705	2705	0
494	20240215	120600	30496730	2705	2705	2705	2705	100
495	20240215	120500	30226230	2705	2705	2705	2705	0
496	20240215	120400	30226230	2705	2705	2705	2705	0
497	20240215	120300	30226230	2705	2705	2705	2705	0
498	20240215	120200	30226230	2705	2705	2705	2705	0
499	20240215	120100	30226230	2705	2705	2705	2705	78
500	20240215	120000	30015240	2705	2705	2705	2705	0
501	20240215	115900	30015240	2705	2705	2705	2705	81
502	20240215	115800	29796135	2705	2705	2705	2705	110
503	20240215	115700	29498585	2710	2710	2710	2710	1
504	20240215	115600	29495875	2705	2705	2705	2705	0
505	20240215	115500	29495875	2705	2705	2705	2705	1
506	20240215	115400	29493170	2710	2710	2710	2710	0
507	20240215	115300	29493170	2710	2710	2710	2710	0
508	20240215	115200	29493170	2710	2710	2710	2710	1
509	20240215	115100	29490460	2710	2710	2710	2710	0
510	20240215	115000	29490460	2710	2710	2710	2710	2
511	20240215	114900	29485040	2710	2710	2710	2710	0
512	20240215	114800	29485040	2710	2710	2710	2710	0
513	20240215	114700	29485040	2710	2710	2710	2710	0
514	20240215	114600	29485040	2710	2710	2710	2710	0
515	20240215	114500	29485040	2710	2710	2710	2710	0
516	20240215	114400	29485040	2710	2710	2710	2710	20
517	20240215	114300	29430840	2710	2710	2710	2710	0
518	20240215	114200	29430840	2710	2710	2710	2710	500
519	20240215	114100	28075840	2710	2710	2710	2710	500
520	20240215	114000	26720840	2705	2705	2705	2705	177
521	20240215	113900	26242055	2700	2705	2705	2700	55
522	20240215	113800	26093295	2700	2705	2705	2700	750
523	20240215	113700	24066540	2705	2705	2705	2705	0
524	20240215	113600	24066540	2705	2705	2705	2705	0
525	20240215	113500	24066540	2705	2705	2705	2705	0
526	20240215	113400	24066540	2705	2705	2705	2705	0
527	20240215	113300	24066540	2705	2705	2705	2705	0
528	20240215	113200	24066540	2705	2705	2705	2705	0
529	20240215	113100	24066540	2705	2705	2705	2705	0
530	20240215	113000	24066540	2705	2705	2705	2705	0
531	20240215	112900	24066540	2705	2705	2705	2705	0
532	20240215	112800	24066540	2705	2705	2705	2705	0
533	20240215	112700	24066540	2705	2705	2705	2705	0
534	20240215	112600	24066540	2705	2705	2705	2705	0
535	20240215	112500	24066540	2705	2705	2705	2705	0
536	20240215	112400	24066540	2705	2705	2705	2705	0
537	20240215	112300	24066540	2705	2705	2705	2705	0
538	20240215	112200	24066540	2705	2705	2705	2705	0
539	20240215	112100	24066540	2705	2705	2705	2705	0
540	20240215	112000	24066540	2705	2705	2705	2705	0
541	20240215	111900	24066540	2705	2705	2705	2705	0
542	20240215	111800	24066540	2705	2705	2705	2705	0
543	20240215	111700	24066540	2705	2705	2705	2705	0
544	20240215	111600	24066540	2705	2705	2705	2705	9
545	20240215	111500	24042195	2705	2705	2705	2705	0
546	20240215	111400	24042195	2705	2705	2705	2705	0
547	20240215	111300	24042195	2705	2705	2705	2705	0
548	20240215	111200	24042195	2705	2705	2705	2705	0
549	20240215	111100	24042195	2705	2705	2705	2705	0
550	20240215	111000	24042195	2705	2705	2705	2705	0
551	20240215	110900	24042195	2705	2705	2705	2705	0
552	20240215	110800	24042195	2705	2705	2705	2705	0
553	20240215	110700	24042195	2705	2705	2705	2705	0
554	20240215	110600	24042195	2705	2705	2705	2705	1
555	20240215	110500	24039490	2700	2700	2700	2700	0
556	20240215	110400	24039490	2700	2700	2700	2700	22
557	20240215	110300	23980090	2700	2700	2700	2700	0
558	20240215	110200	23980090	2700	2700	2700	2700	0
559	20240215	110100	23980090	2700	2700	2700	2700	0
560	20240215	110000	23980090	2700	2700	2700	2700	0
561	20240215	105900	23980090	2700	2700	2700	2700	0
562	20240215	105800	23980090	2700	2700	2700	2700	0
563	20240215	105700	23980090	2700	2700	2700	2700	0
564	20240215	105600	23980090	2700	2700	2700	2700	0
565	20240215	105500	23980090	2700	2705	2705	2700	773
566	20240215	105400	21889370	2705	2705	2705	2705	0
567	20240215	105300	21889370	2705	2705	2705	2705	0
568	20240215	105200	21889370	2705	2705	2705	2705	0
569	20240215	105100	21889370	2705	2705	2705	2705	0
570	20240215	105000	21889370	2705	2705	2705	2705	0
571	20240215	104900	21889370	2705	2705	2705	2705	0
572	20240215	104800	21889370	2705	2705	2705	2705	0
573	20240215	104700	21889370	2705	2705	2705	2705	0
574	20240215	104600	21889370	2705	2705	2705	2705	0
575	20240215	104500	21889370	2705	2705	2705	2705	0
576	20240215	104400	21889370	2705	2705	2705	2705	0
577	20240215	104300	21889370	2705	2705	2705	2705	0
578	20240215	104200	21889370	2705	2705	2705	2705	3
579	20240215	104100	21881255	2710	2710	2710	2710	0
580	20240215	104000	21881255	2710	2710	2710	2710	0
581	20240215	103900	21881255	2710	2710	2710	2710	4
582	20240215	103800	21870415	2710	2710	2710	2710	0
583	20240215	103700	21870415	2710	2710	2710	2710	0
584	20240215	103600	21870415	2710	2710	2710	2710	0
585	20240215	103500	21870415	2710	2710	2710	2710	0
586	20240215	103400	21870415	2710	2710	2710	2710	0
587	20240215	103300	21870415	2710	2710	2710	2710	0
588	20240215	103200	21870415	2710	2710	2710	2710	0
589	20240215	103100	21870415	2710	2710	2710	2710	0
590	20240215	103000	21870415	2710	2710	2710	2710	500
591	20240215	102900	20515415	2710	2710	2710	2710	231
592	20240215	102800	19889405	2710	2710	2710	2710	1
593	20240215	102700	19886695	2705	2705	2705	2705	0
594	20240215	102600	19886695	2705	2705	2705	2705	22
595	20240215	102500	19827185	2705	2705	2705	2705	0
596	20240215	102400	19827185	2705	2705	2705	2705	0
597	20240215	102300	19827185	2705	2705	2705	2705	0
598	20240215	102200	19827185	2705	2705	2705	2705	0
599	20240215	102100	19827185	2705	2705	2705	2705	0
600	20240215	102000	19827185	2705	2705	2705	2705	23
601	20240215	101900	19764970	2705	2705	2705	2705	0
602	20240215	101800	19764970	2705	2705	2705	2705	1
603	20240215	101700	19762265	2705	2705	2705	2705	0
604	20240215	101600	19762265	2705	2705	2705	2705	0
605	20240215	101500	19762265	2705	2705	2705	2705	0
606	20240215	101400	19762265	2705	2705	2705	2705	2
607	20240215	101300	19756855	2705	2705	2705	2705	0
608	20240215	101200	19756855	2705	2705	2705	2705	0
609	20240215	101100	19756855	2705	2705	2705	2705	0
610	20240215	101000	19756855	2705	2705	2705	2705	0
611	20240215	100900	19756855	2705	2705	2705	2705	0
612	20240215	100800	19756855	2705	2705	2705	2705	0
613	20240215	100700	19756855	2705	2705	2705	2705	0
614	20240215	100600	19756855	2705	2705	2705	2705	71
615	20240215	100500	19564800	2705	2705	2705	2705	0
616	20240215	100400	19564800	2705	2705	2705	2705	0
617	20240215	100300	19564800	2705	2705	2705	2705	1
618	20240215	100200	19562095	2700	2700	2700	2700	48
619	20240215	100100	19432495	2715	2715	2715	2715	0
620	20240215	100000	19432495	2715	2715	2715	2715	0
621	20240215	095900	19432495	2715	2715	2715	2715	0
622	20240215	095800	19432495	2715	2715	2715	2715	0
623	20240215	095700	19432495	2715	2715	2715	2715	0
624	20240215	095600	19432495	2715	2715	2715	2715	0
625	20240215	095500	19432495	2715	2715	2715	2715	0
626	20240215	095400	19432495	2715	2715	2715	2715	0
627	20240215	095300	19432495	2715	2715	2715	2715	1
628	20240215	095200	19429780	2700	2700	2700	2700	36
629	20240215	095100	19332580	2715	2715	2715	2715	0
630	20240215	095000	19332580	2715	2715	2715	2715	0
631	20240215	094900	19332580	2715	2715	2715	2715	0
632	20240215	094800	19332580	2715	2715	2715	2715	0
633	20240215	094700	19332580	2715	2715	2715	2715	0
634	20240215	094600	19332580	2715	2715	2715	2715	0
635	20240215	094500	19332580	2715	2705	2715	2700	1001
636	20240215	094400	16628235	2720	2720	2720	2720	0
637	20240215	094300	16628235	2720	2720	2720	2720	0
638	20240215	094200	16628235	2720	2720	2720	2720	0
639	20240215	094100	16628235	2720	2720	2720	2720	0
640	20240215	094000	16628235	2720	2720	2720	2720	2
641	20240215	093900	16622795	2705	2705	2705	2705	702
642	20240215	093800	14723885	2705	2705	2705	2705	6
643	20240215	093700	14707655	2705	2705	2705	2705	462
644	20240215	093600	13457945	2705	2705	2705	2705	0
645	20240215	093500	13457945	2705	2705	2705	2705	0
646	20240215	093400	13457945	2705	2705	2705	2705	0
647	20240215	093300	13457945	2705	2705	2705	2705	0
648	20240215	093200	13457945	2705	2705	2705	2705	1
649	20240215	093100	13455240	2705	2705	2705	2705	0
650	20240215	093000	13455240	2705	2705	2705	2705	0
651	20240215	092900	13455240	2705	2705	2705	2705	0
652	20240215	092800	13455240	2705	2705	2705	2705	1
653	20240215	092700	13452535	2710	2710	2710	2710	0
654	20240215	092600	13452535	2710	2710	2710	2710	0
655	20240215	092500	13452535	2710	2710	2710	2710	0
656	20240215	092400	13452535	2710	2710	2710	2710	0
657	20240215	092300	13452535	2710	2710	2710	2710	0
658	20240215	092200	13452535	2710	2710	2710	2710	0
659	20240215	092100	13452535	2710	2710	2710	2710	0
660	20240215	092000	13452535	2710	2710	2710	2710	0
661	20240215	091900	13452535	2710	2710	2710	2710	0
662	20240215	091800	13452535	2710	2710	2710	2710	0
663	20240215	091700	13452535	2710	2710	2710	2710	0
664	20240215	091600	13452535	2710	2710	2710	2710	7
665	20240215	091500	13433565	2710	2710	2710	2700	2126
666	20240215	091400	7690945	2710	2710	2710	2710	0
667	20240215	091300	7690945	2710	2710	2710	2710	0
668	20240215	091200	7690945	2710	2710	2710	2710	201
669	20240215	091100	7146235	2710	2710	2710	2710	0
670	20240215	091000	7146235	2710	2710	2710	2710	3
671	20240215	090900	7138105	2710	2715	2715	2710	1000
672	20240215	090800	4425435	2720	2720	2720	2720	80
673	20240215	090700	4207835	2720	2720	2720	2720	0
674	20240215	090600	4207835	2720	2720	2720	2720	0
675	20240215	090500	4207835	2720	2720	2720	2720	230
676	20240215	090400	3582235	2720	2720	2720	2720	491
677	20240215	090300	2246715	2720	2720	2720	2720	50
678	20240215	090200	2110715	2715	2715	2715	2715	0
679	20240215	090100	2110715	2715	2715	2715	2715	1
680	20240215	090000	2108000	2720	2720	2720	2720	775