KissMeData/138070/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201800	112806610	2705	2705	2705	2705	830
3	20240216	201700	112806610	2705	2705	2705	2705	0
4	20240216	201600	112806610	2705	2705	2705	2705	0
5	20240216	201500	112806610	2705	2705	2705	2705	0
6	20240216	201400	112806610	2705	2705	2705	2705	0
7	20240216	201300	112806610	2705	2705	2705	2705	0
8	20240216	201200	112806610	2705	2705	2705	2705	0
9	20240216	201100	112806610	2705	2705	2705	2705	0
10	20240216	201000	112806610	2705	2705	2705	2705	0
11	20240216	200900	112806610	2705	2705	2705	2705	0
12	20240216	200800	112806610	2705	2705	2705	2705	0
13	20240216	200700	112806610	2705	2705	2705	2705	0
14	20240216	200600	112806610	2705	2705	2705	2705	0
15	20240216	200500	112806610	2705	2705	2705	2705	0
16	20240216	200400	112806610	2705	2705	2705	2705	0
17	20240216	200300	112806610	2705	2705	2705	2705	0
18	20240216	200200	112806610	2705	2705	2705	2705	0
19	20240216	200100	112806610	2705	2705	2705	2705	0
20	20240216	200000	112806610	2705	2705	2705	2705	0
21	20240216	195900	112806610	2705	2705	2705	2705	0
22	20240216	195800	112806610	2705	2705	2705	2705	0
23	20240216	195700	112806610	2705	2705	2705	2705	0
24	20240216	195600	112806610	2705	2705	2705	2705	0
25	20240216	195500	112806610	2705	2705	2705	2705	0
26	20240216	195400	112806610	2705	2705	2705	2705	0
27	20240216	195300	112806610	2705	2705	2705	2705	0
28	20240216	195200	112806610	2705	2705	2705	2705	0
29	20240216	195100	112806610	2705	2705	2705	2705	0
30	20240216	195000	112806610	2705	2705	2705	2705	0
31	20240216	194900	112806610	2705	2705	2705	2705	0
32	20240216	194800	112806610	2705	2705	2705	2705	830
33	20240216	194700	112806610	2705	2705	2705	2705	0
34	20240216	194600	112806610	2705	2705	2705	2705	0
35	20240216	194500	112806610	2705	2705	2705	2705	0
36	20240216	194400	112806610	2705	2705	2705	2705	0
37	20240216	194300	112806610	2705	2705	2705	2705	0
38	20240216	194200	112806610	2705	2705	2705	2705	0
39	20240216	194100	112806610	2705	2705	2705	2705	0
40	20240216	194000	112806610	2705	2705	2705	2705	0
41	20240216	193900	112806610	2705	2705	2705	2705	0
42	20240216	193800	112806610	2705	2705	2705	2705	0
43	20240216	193700	112806610	2705	2705	2705	2705	0
44	20240216	193600	112806610	2705	2705	2705	2705	0
45	20240216	193500	112806610	2705	2705	2705	2705	0
46	20240216	193400	112806610	2705	2705	2705	2705	0
47	20240216	193300	112806610	2705	2705	2705	2705	0
48	20240216	193200	112806610	2705	2705	2705	2705	0
49	20240216	193100	112806610	2705	2705	2705	2705	0
50	20240216	193000	112806610	2705	2705	2705	2705	0
51	20240216	192900	112806610	2705	2705	2705	2705	0
52	20240216	192800	112806610	2705	2705	2705	2705	0
53	20240216	192700	112806610	2705	2705	2705	2705	0
54	20240216	192600	112806610	2705	2705	2705	2705	0
55	20240216	192500	112806610	2705	2705	2705	2705	0
56	20240216	192400	112806610	2705	2705	2705	2705	0
57	20240216	192300	112806610	2705	2705	2705	2705	0
58	20240216	192200	112806610	2705	2705	2705	2705	0
59	20240216	192100	112806610	2705	2705	2705	2705	0
60	20240216	192000	112806610	2705	2705	2705	2705	0
61	20240216	191900	112806610	2705	2705	2705	2705	0
62	20240216	191800	112806610	2705	2705	2705	2705	830
63	20240216	191700	112806610	2705	2705	2705	2705	0
64	20240216	191600	112806610	2705	2705	2705	2705	0
65	20240216	191500	112806610	2705	2705	2705	2705	0
66	20240216	191400	112806610	2705	2705	2705	2705	0
67	20240216	191300	112806610	2705	2705	2705	2705	0
68	20240216	191200	112806610	2705	2705	2705	2705	0
69	20240216	191100	112806610	2705	2705	2705	2705	0
70	20240216	191000	112806610	2705	2705	2705	2705	0
71	20240216	190900	112806610	2705	2705	2705	2705	0
72	20240216	190800	112806610	2705	2705	2705	2705	0
73	20240216	190700	112806610	2705	2705	2705	2705	0
74	20240216	190600	112806610	2705	2705	2705	2705	0
75	20240216	190500	112806610	2705	2705	2705	2705	0
76	20240216	190400	112806610	2705	2705	2705	2705	0
77	20240216	190300	112806610	2705	2705	2705	2705	0
78	20240216	190200	112806610	2705	2705	2705	2705	0
79	20240216	190100	112806610	2705	2705	2705	2705	0
80	20240216	190000	112806610	2705	2705	2705	2705	0
81	20240216	185900	112806610	2705	2705	2705	2705	0
82	20240216	185800	112806610	2705	2705	2705	2705	0
83	20240216	185700	112806610	2705	2705	2705	2705	0
84	20240216	185600	112806610	2705	2705	2705	2705	0
85	20240216	185500	112806610	2705	2705	2705	2705	0
86	20240216	185400	112806610	2705	2705	2705	2705	0
87	20240216	185300	112806610	2705	2705	2705	2705	0
88	20240216	185200	112806610	2705	2705	2705	2705	0
89	20240216	185100	112806610	2705	2705	2705	2705	0
90	20240216	185000	112806610	2705	2705	2705	2705	0
91	20240216	184900	112806610	2705	2705	2705	2705	0
92	20240216	184800	112806610	2705	2705	2705	2705	830
93	20240216	184700	112806610	2705	2705	2705	2705	0
94	20240216	184600	112806610	2705	2705	2705	2705	0
95	20240216	184500	112806610	2705	2705	2705	2705	0
96	20240216	184400	112806610	2705	2705	2705	2705	0
97	20240216	184300	112806610	2705	2705	2705	2705	0
98	20240216	184200	112806610	2705	2705	2705	2705	0
99	20240216	184100	112806610	2705	2705	2705	2705	0
100	20240216	184000	112806610	2705	2705	2705	2705	0
101	20240216	183900	112806610	2705	2705	2705	2705	0
102	20240216	183800	112806610	2705	2705	2705	2705	0
103	20240216	183700	112806610	2705	2705	2705	2705	0
104	20240216	183600	112806610	2705	2705	2705	2705	0
105	20240216	183500	112806610	2705	2705	2705	2705	0
106	20240216	183400	112806610	2705	2705	2705	2705	0
107	20240216	183300	112806610	2705	2705	2705	2705	0
108	20240216	183200	112806610	2705	2705	2705	2705	0
109	20240216	183100	112806610	2705	2705	2705	2705	0
110	20240216	183000	112806610	2705	2705	2705	2705	0
111	20240216	182900	112806610	2705	2705	2705	2705	0
112	20240216	182800	112806610	2705	2705	2705	2705	0
113	20240216	182700	112806610	2705	2705	2705	2705	0
114	20240216	182600	112806610	2705	2705	2705	2705	0
115	20240216	182500	112806610	2705	2705	2705	2705	0
116	20240216	182400	112806610	2705	2705	2705	2705	0
117	20240216	182300	112806610	2705	2705	2705	2705	0
118	20240216	182200	112806610	2705	2705	2705	2705	0
119	20240216	182100	112806610	2705	2705	2705	2705	0
120	20240216	182000	112806610	2705	2705	2705	2705	0
121	20240216	181900	112806610	2705	2705	2705	2705	0
122	20240216	181800	112806610	2705	2705	2705	2705	830
123	20240216	181700	112806610	2705	2705	2705	2705	0
124	20240216	181600	112806610	2705	2705	2705	2705	0
125	20240216	181500	112806610	2705	2705	2705	2705	0
126	20240216	181400	112806610	2705	2705	2705	2705	0
127	20240216	181300	112806610	2705	2705	2705	2705	0
128	20240216	181200	112806610	2705	2705	2705	2705	0
129	20240216	181100	112806610	2705	2705	2705	2705	0
130	20240216	181000	112806610	2705	2705	2705	2705	0
131	20240216	180900	112806610	2705	2705	2705	2705	0
132	20240216	180800	112806610	2705	2705	2705	2705	0
133	20240216	180700	112806610	2705	2705	2705	2705	0
134	20240216	180600	112806610	2705	2705	2705	2705	0
135	20240216	180500	112806610	2705	2705	2705	2705	0
136	20240216	180400	112806610	2705	2705	2705	2705	0
137	20240216	180300	112806610	2705	2705	2705	2705	0
138	20240216	180200	112806610	2705	2705	2705	2705	0
139	20240216	180100	112806610	2705	2705	2705	2705	0
140	20240216	180000	112806610	2705	2705	2705	2705	0
141	20240216	175900	112806610	2705	2705	2705	2705	0
142	20240216	175800	112806610	2705	2705	2705	2705	0
143	20240216	175700	112806610	2705	2705	2705	2705	0
144	20240216	175600	112806610	2705	2705	2705	2705	0
145	20240216	175500	112806610	2705	2705	2705	2705	0
146	20240216	175400	112806610	2705	2705	2705	2705	0
147	20240216	175300	112806610	2705	2705	2705	2705	0
148	20240216	175200	112806610	2705	2705	2705	2705	0
149	20240216	175100	112806610	2705	2705	2705	2705	0
150	20240216	175000	112806610	2705	2705	2705	2705	0
151	20240216	174900	112806610	2705	2705	2705	2705	0
152	20240216	174800	112806610	2705	2705	2705	2705	830
153	20240216	174700	112806610	2705	2705	2705	2705	0
154	20240216	174600	112806610	2705	2705	2705	2705	0
155	20240216	174500	112806610	2705	2705	2705	2705	0
156	20240216	174400	112806610	2705	2705	2705	2705	0
157	20240216	174300	112806610	2705	2705	2705	2705	0
158	20240216	174200	112806610	2705	2705	2705	2705	0
159	20240216	174100	112806610	2705	2705	2705	2705	0
160	20240216	174000	112806610	2705	2705	2705	2705	0
161	20240216	173900	112806610	2705	2705	2705	2705	0
162	20240216	173800	112806610	2705	2705	2705	2705	0
163	20240216	173700	112806610	2705	2705	2705	2705	0
164	20240216	173600	112806610	2705	2705	2705	2705	0
165	20240216	173500	112806610	2705	2705	2705	2705	0
166	20240216	173400	112806610	2705	2705	2705	2705	0
167	20240216	173300	112806610	2705	2705	2705	2705	0
168	20240216	173200	112806610	2705	2705	2705	2705	0
169	20240216	173100	112806610	2705	2705	2705	2705	0
170	20240216	173000	112806610	2705	2705	2705	2705	0
171	20240216	172900	112806610	2705	2705	2705	2705	0
172	20240216	172800	112806610	2705	2705	2705	2705	0
173	20240216	172700	112806610	2705	2705	2705	2705	0
174	20240216	172600	112806610	2705	2705	2705	2705	0
175	20240216	172500	112806610	2705	2705	2705	2705	0
176	20240216	172400	112806610	2705	2705	2705	2705	0
177	20240216	172300	112806610	2705	2705	2705	2705	0
178	20240216	172200	112806610	2705	2705	2705	2705	0
179	20240216	172100	112806610	2705	2705	2705	2705	0
180	20240216	172000	112806610	2705	2705	2705	2705	0
181	20240216	171900	112806610	2705	2705	2705	2705	0
182	20240216	171800	112806610	2705	2705	2705	2705	830
183	20240216	171700	112806610	2705	2705	2705	2705	0
184	20240216	171600	112806610	2705	2705	2705	2705	0
185	20240216	171500	112806610	2705	2705	2705	2705	0
186	20240216	171400	112806610	2705	2705	2705	2705	0
187	20240216	171300	112806610	2705	2705	2705	2705	0
188	20240216	171200	112806610	2705	2705	2705	2705	0
189	20240216	171100	112806610	2705	2705	2705	2705	0
190	20240216	171000	112806610	2705	2705	2705	2705	0
191	20240216	170900	112806610	2705	2705	2705	2705	0
192	20240216	170800	112806610	2705	2705	2705	2705	0
193	20240216	170700	112806610	2705	2705	2705	2705	0
194	20240216	170600	112806610	2705	2705	2705	2705	0
195	20240216	170500	112806610	2705	2705	2705	2705	0
196	20240216	170400	112806610	2705	2705	2705	2705	0
197	20240216	170300	112806610	2705	2705	2705	2705	0
198	20240216	170200	112806610	2705	2705	2705	2705	0
199	20240216	170100	112806610	2705	2705	2705	2705	0
200	20240216	170000	112806610	2705	2705	2705	2705	0
201	20240216	165900	112806610	2705	2705	2705	2705	0
202	20240216	165800	112806610	2705	2705	2705	2705	0
203	20240216	165700	112806610	2705	2705	2705	2705	0
204	20240216	165600	112806610	2705	2705	2705	2705	0
205	20240216	165500	112806610	2705	2705	2705	2705	0
206	20240216	165400	112806610	2705	2705	2705	2705	0
207	20240216	165300	112806610	2705	2705	2705	2705	0
208	20240216	165200	112806610	2705	2705	2705	2705	0
209	20240216	165100	112806610	2705	2705	2705	2705	0
210	20240216	165000	112806610	2705	2705	2705	2705	0
211	20240216	164900	112806610	2705	2705	2705	2705	0
212	20240216	164800	112806610	2705	2705	2705	2705	830
213	20240216	164700	112806610	2705	2705	2705	2705	0
214	20240216	164600	112806610	2705	2705	2705	2705	0
215	20240216	164500	112806610	2705	2705	2705	2705	0
216	20240216	164400	112806610	2705	2705	2705	2705	0
217	20240216	164300	112806610	2705	2705	2705	2705	0
218	20240216	164200	112806610	2705	2705	2705	2705	0
219	20240216	164100	112806610	2705	2705	2705	2705	0
220	20240216	164000	112806610	2705	2705	2705	2705	0
221	20240216	163900	112806610	2705	2705	2705	2705	0
222	20240216	163800	112806610	2705	2705	2705	2705	0
223	20240216	163700	112806610	2705	2705	2705	2705	0
224	20240216	163600	112806610	2705	2705	2705	2705	0
225	20240216	163500	112806610	2705	2705	2705	2705	0
226	20240216	163400	112806610	2705	2705	2705	2705	0
227	20240216	163300	112806610	2705	2705	2705	2705	0
228	20240216	163200	112806610	2705	2705	2705	2705	0
229	20240216	163100	112806610	2705	2705	2705	2705	0
230	20240216	163000	112806610	2705	2705	2705	2705	0
231	20240216	162900	112806610	2705	2705	2705	2705	0
232	20240216	162800	112806610	2705	2705	2705	2705	0
233	20240216	162700	112806610	2705	2705	2705	2705	0
234	20240216	162600	112806610	2705	2705	2705	2705	0
235	20240216	162500	112806610	2705	2705	2705	2705	0
236	20240216	162400	112806610	2705	2705	2705	2705	0
237	20240216	162300	112806610	2705	2705	2705	2705	0
238	20240216	162200	112806610	2705	2705	2705	2705	0
239	20240216	162100	112806610	2705	2705	2705	2705	0
240	20240216	162000	112806610	2705	2705	2705	2705	0
241	20240216	161900	112806610	2705	2705	2705	2705	0
242	20240216	161800	112806610	2705	2705	2705	2705	830
243	20240216	161700	112806610	2705	2705	2705	2705	0
244	20240216	161600	112806610	2705	2705	2705	2705	0
245	20240216	161500	112806610	2705	2705	2705	2705	0
246	20240216	161400	112806610	2705	2705	2705	2705	0
247	20240216	161300	112806610	2705	2705	2705	2705	0
248	20240216	161200	112806610	2705	2705	2705	2705	0
249	20240216	161100	112806610	2705	2705	2705	2705	0
250	20240216	161000	112806610	2705	2705	2705	2705	0
251	20240216	160900	112806610	2705	2705	2705	2705	0
252	20240216	160800	112806610	2705	2705	2705	2705	0
253	20240216	160700	112806610	2705	2705	2705	2705	0
254	20240216	160600	112806610	2705	2705	2705	2705	0
255	20240216	160500	112806610	2705	2705	2705	2705	0
256	20240216	160400	112806610	2705	2705	2705	2705	0
257	20240216	160300	112806610	2705	2705	2705	2705	0
258	20240216	160200	112806610	2705	2705	2705	2705	0
259	20240216	160100	112806610	2705	2705	2705	2705	0
260	20240216	160000	112806610	2705	2705	2705	2705	0
261	20240216	155900	112806610	2705	2705	2705	2705	0
262	20240216	155800	112806610	2705	2705	2705	2705	0
263	20240216	155700	112806610	2705	2705	2705	2705	0
264	20240216	155600	112806610	2705	2705	2705	2705	0
265	20240216	155500	112806610	2705	2705	2705	2705	0
266	20240216	155400	112806610	2705	2705	2705	2705	0
267	20240216	155300	112806610	2705	2705	2705	2705	0
268	20240216	155200	112806610	2705	2705	2705	2705	0
269	20240216	155100	112806610	2705	2705	2705	2705	0
270	20240216	155000	112806610	2705	2705	2705	2705	0
271	20240216	154900	112806610	2705	2705	2705	2705	0
272	20240216	154800	112806610	2705	2705	2705	2705	830
273	20240216	154700	112806610	2705	2705	2705	2705	0
274	20240216	154600	112806610	2705	2705	2705	2705	0
275	20240216	154500	112806610	2705	2705	2705	2705	0
276	20240216	154400	112806610	2705	2705	2705	2705	0
277	20240216	154300	112806610	2705	2705	2705	2705	0
278	20240216	154200	112806610	2705	2705	2705	2705	0
279	20240216	154100	112806610	2705	2705	2705	2705	0
280	20240216	154000	112806610	2705	2705	2705	2705	0
281	20240216	153900	112806610	2705	2705	2705	2705	0
282	20240216	153800	112806610	2705	2705	2705	2705	0
283	20240216	153700	112806610	2705	2705	2705	2705	0
284	20240216	153600	112806610	2705	2705	2705	2705	0
285	20240216	153500	112806610	2705	2705	2705	2705	0
286	20240216	153400	112806610	2705	2705	2705	2705	0
287	20240216	153300	112806610	2705	2705	2705	2705	0
288	20240216	153200	112806610	2705	2705	2705	2705	0
289	20240216	153100	112806610	2705	2705	2705	2705	0
290	20240216	153000	112806610	2705	2705	2705	2705	830
291	20240216	152900	110561460	2695	2695	2695	2695	0
292	20240216	152800	110561460	2695	2695	2695	2695	0
293	20240216	152700	110561460	2695	2695	2695	2695	0
294	20240216	152600	110561460	2695	2695	2695	2695	0
295	20240216	152500	110561460	2695	2695	2695	2695	0
296	20240216	152400	110561460	2695	2695	2695	2695	0
297	20240216	152300	110561460	2695	2695	2695	2695	0
298	20240216	152200	110561460	2695	2695	2695	2695	0
299	20240216	152100	110561460	2695	2695	2695	2695	0
300	20240216	152000	110561460	2695	2695	2695	2695	0
301	20240216	151900	110561460	2695	2695	2695	2695	3
302	20240216	151800	110553375	2695	2695	2695	2695	0
303	20240216	151700	110553375	2695	2695	2695	2695	5
304	20240216	151600	110539900	2690	2695	2695	2690	1004
305	20240216	151500	107839135	2690	2690	2690	2690	0
306	20240216	151400	107839135	2690	2690	2690	2690	0
307	20240216	151300	107839135	2690	2690	2690	2690	0
308	20240216	151200	107839135	2690	2690	2690	2690	0
309	20240216	151100	107839135	2690	2690	2690	2690	0
310	20240216	151000	107839135	2690	2695	2695	2690	471
311	20240216	150900	106571825	2695	2695	2695	2695	0
312	20240216	150800	106571825	2695	2695	2695	2695	1
313	20240216	150700	106569130	2700	2700	2700	2700	20
314	20240216	150600	106515130	2695	2695	2695	2695	2
315	20240216	150500	106509740	2700	2700	2700	2700	0
316	20240216	150400	106509740	2700	2700	2700	2700	24
317	20240216	150300	106444940	2695	2695	2695	2695	11
318	20240216	150200	106415295	2690	2705	2705	2690	2653
319	20240216	150100	99273535	2695	2705	2705	2695	76
320	20240216	150000	99068000	2705	2705	2705	2705	0
321	20240216	145900	99068000	2705	2705	2705	2705	0
322	20240216	145800	99068000	2705	2705	2705	2705	13
323	20240216	145700	99032835	2705	2705	2705	2705	0
324	20240216	145600	99032835	2705	2705	2705	2705	0
325	20240216	145500	99032835	2705	2705	2705	2705	0
326	20240216	145400	99032835	2705	2705	2705	2705	1
327	20240216	145300	99030130	2705	2705	2705	2705	0
328	20240216	145200	99030130	2705	2705	2705	2705	0
329	20240216	145100	99030130	2705	2705	2705	2705	0
330	20240216	145000	99030130	2705	2705	2705	2705	0
331	20240216	144900	99030130	2705	2705	2705	2705	6
332	20240216	144800	99013900	2705	2705	2705	2705	0
333	20240216	144700	99013900	2705	2705	2705	2705	0
334	20240216	144600	99013900	2705	2705	2705	2705	1
335	20240216	144500	99011195	2705	2705	2705	2705	0
336	20240216	144400	99011195	2705	2705	2705	2705	0
337	20240216	144300	99011195	2705	2705	2705	2705	0
338	20240216	144200	99011195	2705	2705	2705	2705	0
339	20240216	144100	99011195	2705	2705	2705	2705	0
340	20240216	144000	99011195	2705	2705	2705	2705	0
341	20240216	143900	99011195	2705	2700	2705	2700	435
342	20240216	143800	97836635	2700	2700	2700	2700	356
343	20240216	143700	96875435	2700	2700	2700	2700	0
344	20240216	143600	96875435	2700	2700	2700	2700	0
345	20240216	143500	96875435	2700	2700	2700	2700	0
346	20240216	143400	96875435	2700	2700	2700	2700	0
347	20240216	143300	96875435	2700	2700	2700	2700	0
348	20240216	143200	96875435	2700	2700	2700	2700	250
349	20240216	143100	96200435	2700	2700	2700	2700	144
350	20240216	143000	95811635	2695	2695	2695	2695	0
351	20240216	142900	95811635	2695	2695	2695	2695	0
352	20240216	142800	95811635	2695	2695	2695	2695	0
353	20240216	142700	95811635	2695	2695	2695	2695	0
354	20240216	142600	95811635	2695	2695	2695	2695	0
355	20240216	142500	95811635	2695	2695	2695	2695	0
356	20240216	142400	95811635	2695	2695	2695	2695	0
357	20240216	142300	95811635	2695	2695	2695	2695	0
358	20240216	142200	95811635	2695	2695	2695	2695	0
359	20240216	142100	95811635	2695	2695	2695	2695	0
360	20240216	142000	95811635	2695	2695	2695	2695	0
361	20240216	141900	95811635	2695	2695	2695	2695	0
362	20240216	141800	95811635	2695	2695	2695	2695	0
363	20240216	141700	95811635	2695	2695	2695	2695	100
364	20240216	141600	95542135	2700	2700	2700	2700	0
365	20240216	141500	95542135	2700	2700	2700	2700	0
366	20240216	141400	95542135	2700	2700	2700	2700	15
367	20240216	141300	95501635	2700	2700	2700	2700	0
368	20240216	141200	95501635	2700	2700	2700	2700	0
369	20240216	141100	95501635	2700	2700	2700	2700	0
370	20240216	141000	95501635	2700	2700	2700	2700	0
371	20240216	140900	95501635	2700	2700	2700	2700	0
372	20240216	140800	95501635	2700	2700	2700	2700	190
373	20240216	140700	94988635	2695	2695	2695	2695	0
374	20240216	140600	94988635	2695	2695	2695	2695	0
375	20240216	140500	94988635	2695	2695	2695	2695	0
376	20240216	140400	94988635	2695	2695	2695	2695	0
377	20240216	140300	94988635	2695	2695	2695	2695	0
378	20240216	140200	94988635	2695	2700	2700	2695	422
379	20240216	140100	93849740	2705	2705	2705	2705	0
380	20240216	140000	93849740	2705	2705	2705	2705	0
381	20240216	135900	93849740	2705	2705	2705	2705	0
382	20240216	135800	93849740	2705	2705	2705	2705	0
383	20240216	135700	93849740	2705	2705	2705	2705	0
384	20240216	135600	93849740	2705	2705	2705	2705	0
385	20240216	135500	93849740	2705	2705	2705	2705	0
386	20240216	135400	93849740	2705	2705	2705	2705	0
387	20240216	135300	93849740	2705	2705	2705	2705	3
388	20240216	135200	93841625	2700	2700	2700	2700	0
389	20240216	135100	93841625	2700	2700	2700	2700	2
390	20240216	135000	93836225	2700	2700	2700	2700	56
391	20240216	134900	93685025	2700	2700	2700	2700	0
392	20240216	134800	93685025	2700	2700	2700	2700	0
393	20240216	134700	93685025	2700	2700	2700	2700	0
394	20240216	134600	93685025	2700	2700	2700	2700	0
395	20240216	134500	93685025	2700	2700	2700	2700	0
396	20240216	134400	93685025	2700	2700	2700	2700	0
397	20240216	134300	93685025	2700	2700	2700	2700	1
398	20240216	134200	93682325	2700	2700	2700	2700	0
399	20240216	134100	93682325	2700	2700	2700	2695	451
400	20240216	134000	92464665	2700	2700	2700	2700	0
401	20240216	133900	92464665	2700	2700	2700	2700	0
402	20240216	133800	92464665	2700	2700	2700	2700	0
403	20240216	133700	92464665	2700	2700	2700	2700	0
404	20240216	133600	92464665	2700	2700	2700	2700	0
405	20240216	133500	92464665	2700	2705	2705	2700	24
406	20240216	133400	92399790	2700	2700	2700	2700	0
407	20240216	133300	92399790	2700	2700	2700	2700	0
408	20240216	133200	92399790	2700	2700	2700	2700	0
409	20240216	133100	92399790	2700	2700	2700	2700	0
410	20240216	133000	92399790	2700	2700	2700	2700	0
411	20240216	132900	92399790	2700	2700	2700	2700	0
412	20240216	132800	92399790	2700	2700	2700	2700	0
413	20240216	132700	92399790	2700	2700	2700	2700	0
414	20240216	132600	92399790	2700	2700	2700	2700	0
415	20240216	132500	92399790	2700	2700	2700	2700	0
416	20240216	132400	92399790	2700	2700	2700	2700	0
417	20240216	132300	92399790	2700	2700	2700	2700	0
418	20240216	132200	92399790	2700	2700	2700	2700	0
419	20240216	132100	92399790	2700	2700	2700	2700	0
420	20240216	132000	92399790	2700	2700	2700	2700	0
421	20240216	131900	92399790	2700	2700	2700	2700	0
422	20240216	131800	92399790	2700	2700	2700	2700	0
423	20240216	131700	92399790	2700	2700	2700	2700	0
424	20240216	131600	92399790	2700	2700	2700	2700	0
425	20240216	131500	92399790	2700	2700	2700	2700	0
426	20240216	131400	92399790	2700	2700	2700	2700	2
427	20240216	131300	92394390	2700	2700	2700	2700	0
428	20240216	131200	92394390	2700	2700	2700	2700	0
429	20240216	131100	92394390	2700	2700	2700	2700	0
430	20240216	131000	92394390	2700	2700	2700	2700	20
431	20240216	130900	92340390	2700	2700	2700	2700	1
432	20240216	130800	92337690	2700	2700	2700	2700	1
433	20240216	130700	92334990	2700	2700	2700	2700	31
434	20240216	130600	92251290	2700	2700	2700	2700	2
435	20240216	130500	92245890	2700	2700	2700	2700	2
436	20240216	130400	92240490	2700	2700	2700	2700	77
437	20240216	130300	92032590	2700	2700	2700	2700	0
438	20240216	130200	92032590	2700	2700	2700	2700	0
439	20240216	130100	92032590	2700	2700	2700	2700	0
440	20240216	130000	92032590	2700	2700	2700	2700	0
441	20240216	125900	92032590	2700	2700	2700	2700	21
442	20240216	125800	91975890	2700	2700	2700	2700	0
443	20240216	125700	91975890	2700	2700	2700	2700	0
444	20240216	125600	91975890	2700	2700	2700	2700	0
445	20240216	125500	91975890	2700	2700	2700	2700	0
446	20240216	125400	91975890	2700	2700	2700	2700	0
447	20240216	125300	91975890	2700	2700	2700	2700	0
448	20240216	125200	91975890	2700	2700	2700	2700	0
449	20240216	125100	91975890	2700	2700	2700	2700	2
450	20240216	125000	91970490	2700	2700	2700	2700	2
451	20240216	124900	91965090	2700	2700	2700	2700	74
452	20240216	124800	91765290	2705	2705	2705	2705	0
453	20240216	124700	91765290	2705	2705	2705	2705	0
454	20240216	124600	91765290	2705	2705	2705	2705	0
455	20240216	124500	91765290	2705	2705	2705	2705	0
456	20240216	124400	91765290	2705	2705	2705	2705	0
457	20240216	124300	91765290	2705	2705	2705	2705	0
458	20240216	124200	91765290	2705	2705	2705	2705	0
459	20240216	124100	91765290	2705	2705	2705	2705	0
460	20240216	124000	91765290	2705	2705	2705	2705	0
461	20240216	123900	91765290	2705	2705	2705	2705	0
462	20240216	123800	91765290	2705	2705	2705	2705	0
463	20240216	123700	91765290	2705	2705	2705	2705	0
464	20240216	123600	91765290	2705	2705	2705	2705	0
465	20240216	123500	91765290	2705	2705	2705	2705	0
466	20240216	123400	91765290	2705	2705	2705	2705	0
467	20240216	123300	91765290	2705	2705	2705	2705	0
468	20240216	123200	91765290	2705	2705	2705	2705	0
469	20240216	123100	91765290	2705	2705	2705	2705	0
470	20240216	123000	91765290	2705	2705	2705	2705	0
471	20240216	122900	91765290	2705	2705	2705	2705	0
472	20240216	122800	91765290	2705	2705	2705	2705	0
473	20240216	122700	91765290	2705	2705	2705	2705	0
474	20240216	122600	91765290	2705	2705	2705	2705	1
475	20240216	122500	91762585	2705	2705	2705	2705	0
476	20240216	122400	91762585	2705	2705	2705	2705	0
477	20240216	122300	91762585	2705	2705	2705	2705	0
478	20240216	122200	91762585	2705	2705	2705	2705	6
479	20240216	122100	91746355	2700	2700	2700	2700	0
480	20240216	122000	91746355	2700	2700	2700	2700	0
481	20240216	121900	91746355	2700	2700	2700	2700	0
482	20240216	121800	91746355	2700	2700	2700	2700	0
483	20240216	121700	91746355	2700	2700	2700	2700	0
484	20240216	121600	91746355	2700	2700	2700	2700	0
485	20240216	121500	91746355	2700	2700	2700	2700	2
486	20240216	121400	91740955	2700	2700	2700	2700	0
487	20240216	121300	91740955	2700	2700	2700	2700	0
488	20240216	121200	91740955	2700	2700	2700	2700	0
489	20240216	121100	91740955	2700	2700	2700	2700	0
490	20240216	121000	91740955	2700	2700	2700	2700	0
491	20240216	120900	91740955	2700	2700	2700	2700	0
492	20240216	120800	91740955	2700	2700	2700	2700	0
493	20240216	120700	91740955	2700	2700	2700	2700	0
494	20240216	120600	91740955	2700	2700	2700	2700	0
495	20240216	120500	91740955	2700	2700	2700	2700	0
496	20240216	120400	91740955	2700	2700	2700	2700	0
497	20240216	120300	91740955	2700	2700	2700	2700	0
498	20240216	120200	91740955	2700	2700	2700	2700	0
499	20240216	120100	91740955	2700	2700	2700	2700	0
500	20240216	120000	91740955	2700	2700	2700	2700	0
501	20240216	115900	91740955	2700	2700	2700	2700	0
502	20240216	115800	91740955	2700	2700	2700	2700	0
503	20240216	115700	91740955	2700	2700	2700	2700	0
504	20240216	115600	91740955	2700	2700	2700	2700	0
505	20240216	115500	91740955	2700	2700	2700	2700	1
506	20240216	115400	91738255	2700	2700	2700	2700	0
507	20240216	115300	91738255	2700	2700	2700	2700	0
508	20240216	115200	91738255	2700	2700	2700	2700	1
509	20240216	115100	91735555	2705	2705	2705	2705	0
510	20240216	115000	91735555	2705	2705	2705	2705	0
511	20240216	114900	91735555	2705	2705	2705	2705	0
512	20240216	114800	91735555	2705	2705	2705	2705	0
513	20240216	114700	91735555	2705	2705	2705	2705	0
514	20240216	114600	91735555	2705	2705	2705	2705	0
515	20240216	114500	91735555	2705	2705	2705	2705	0
516	20240216	114400	91735555	2705	2705	2705	2705	1
517	20240216	114300	91732850	2705	2705	2705	2705	0
518	20240216	114200	91732850	2705	2705	2705	2705	0
519	20240216	114100	91732850	2705	2705	2705	2705	1
520	20240216	114000	91730145	2705	2705	2705	2705	2
521	20240216	113900	91724735	2705	2705	2705	2705	0
522	20240216	113800	91724735	2705	2705	2705	2705	0
523	20240216	113700	91724735	2705	2705	2705	2705	0
524	20240216	113600	91724735	2705	2705	2705	2705	0
525	20240216	113500	91724735	2705	2705	2705	2705	1
526	20240216	113400	91722030	2705	2705	2705	2705	1
527	20240216	113300	91719325	2705	2705	2705	2705	0
528	20240216	113200	91719325	2705	2705	2705	2705	0
529	20240216	113100	91719325	2705	2705	2705	2705	0
530	20240216	113000	91719325	2705	2705	2705	2705	0
531	20240216	112900	91719325	2705	2705	2705	2705	0
532	20240216	112800	91719325	2705	2705	2705	2705	0
533	20240216	112700	91719325	2705	2705	2705	2705	0
534	20240216	112600	91719325	2705	2705	2705	2705	0
535	20240216	112500	91719325	2705	2705	2705	2705	1
536	20240216	112400	91716620	2705	2705	2705	2705	1
537	20240216	112300	91713915	2705	2705	2705	2705	0
538	20240216	112200	91713915	2705	2705	2705	2705	0
539	20240216	112100	91713915	2705	2705	2705	2705	1
540	20240216	112000	91711210	2690	2690	2690	2690	0
541	20240216	111900	91711210	2690	2690	2690	2690	0
542	20240216	111800	91711210	2690	2690	2690	2690	0
543	20240216	111700	91711210	2690	2690	2690	2690	0
544	20240216	111600	91711210	2690	2690	2690	2690	0
545	20240216	111500	91711210	2690	2690	2690	2690	122
546	20240216	111400	91383030	2690	2690	2690	2690	2
547	20240216	111300	91377650	2700	2700	2700	2700	0
548	20240216	111200	91377650	2700	2700	2700	2700	0
549	20240216	111100	91377650	2700	2700	2700	2700	63
550	20240216	111000	91207550	2705	2700	2705	2685	9485
551	20240216	110900	65600685	2705	2705	2705	2705	0
552	20240216	110800	65600685	2705	2705	2705	2705	0
553	20240216	110700	65600685	2705	2690	2705	2690	13475
554	20240216	110600	29272435	2685	2685	2685	2685	500
555	20240216	110500	27929935	2685	2685	2685	2685	50
556	20240216	110400	27795685	2685	2685	2685	2685	0
557	20240216	110300	27795685	2685	2685	2685	2685	0
558	20240216	110200	27795685	2685	2685	2685	2685	7
559	20240216	110100	27776890	2685	2685	2685	2685	76
560	20240216	110000	27572830	2685	2685	2685	2685	2
561	20240216	105900	27567460	2680	2680	2680	2680	10
562	20240216	105800	27540660	2685	2685	2685	2685	0
563	20240216	105700	27540660	2685	2685	2685	2685	1
564	20240216	105600	27537975	2685	2685	2685	2685	0
565	20240216	105500	27537975	2685	2685	2685	2685	0
566	20240216	105400	27537975	2685	2685	2685	2685	0
567	20240216	105300	27537975	2685	2685	2685	2685	405
568	20240216	105200	26450550	2685	2685	2685	2685	778
569	20240216	105100	24361620	2690	2690	2690	2690	1
570	20240216	105000	24358930	2685	2685	2685	2685	0
571	20240216	104900	24358930	2685	2685	2685	2685	0
572	20240216	104800	24358930	2685	2685	2685	2685	0
573	20240216	104700	24358930	2685	2685	2685	2685	0
574	20240216	104600	24358930	2685	2685	2685	2685	0
575	20240216	104500	24358930	2685	2685	2685	2685	0
576	20240216	104400	24358930	2685	2685	2685	2685	0
577	20240216	104300	24358930	2685	2685	2685	2685	0
578	20240216	104200	24358930	2685	2685	2690	2685	17
579	20240216	104100	24313240	2685	2685	2685	2685	9
580	20240216	104000	24289075	2685	2685	2685	2685	20
581	20240216	103900	24235375	2685	2685	2685	2685	970
582	20240216	103800	21630925	2685	2685	2685	2685	0
583	20240216	103700	21630925	2685	2685	2685	2685	0
584	20240216	103600	21630925	2685	2685	2685	2685	0
585	20240216	103500	21630925	2685	2685	2685	2685	0
586	20240216	103400	21630925	2685	2685	2685	2685	0
587	20240216	103300	21630925	2685	2685	2685	2685	0
588	20240216	103200	21630925	2685	2685	2685	2685	28
589	20240216	103100	21555745	2685	2685	2685	2685	0
590	20240216	103000	21555745	2685	2685	2685	2685	1
591	20240216	102900	21553060	2685	2685	2685	2685	22
592	20240216	102800	21493990	2685	2685	2685	2685	1299
593	20240216	102700	18006175	2690	2690	2690	2690	334
594	20240216	102600	17107715	2685	2685	2685	2685	1201
595	20240216	102500	13883030	2685	2685	2685	2685	426
596	20240216	102400	12739220	2685	2685	2685	2685	0
597	20240216	102300	12739220	2685	2685	2685	2685	0
598	20240216	102200	12739220	2685	2685	2685	2685	0
599	20240216	102100	12739220	2685	2685	2685	2685	69
600	20240216	102000	12553955	2685	2685	2685	2685	0
601	20240216	101900	12553955	2685	2685	2685	2685	0
602	20240216	101800	12553955	2685	2685	2685	2685	0
603	20240216	101700	12553955	2685	2685	2685	2685	8
604	20240216	101600	12532475	2685	2685	2685	2685	3
605	20240216	101500	12524420	2685	2685	2685	2685	1
606	20240216	101400	12521735	2685	2685	2685	2685	0
607	20240216	101300	12521735	2685	2685	2685	2685	0
608	20240216	101200	12521735	2685	2685	2685	2685	0
609	20240216	101100	12521735	2685	2685	2685	2685	0
610	20240216	101000	12521735	2685	2685	2685	2685	200
611	20240216	100900	11984735	2685	2685	2685	2685	0
612	20240216	100800	11984735	2685	2685	2685	2685	2
613	20240216	100700	11979365	2685	2685	2685	2685	0
614	20240216	100600	11979365	2685	2685	2685	2685	0
615	20240216	100500	11979365	2685	2685	2685	2685	4
616	20240216	100400	11968625	2685	2685	2685	2685	4
617	20240216	100300	11957885	2680	2680	2680	2680	0
618	20240216	100200	11957885	2680	2680	2680	2680	16
619	20240216	100100	11915005	2685	2685	2685	2685	0
620	20240216	100000	11915005	2685	2685	2685	2685	0
621	20240216	095900	11915005	2685	2685	2685	2685	25
622	20240216	095800	11847880	2685	2685	2685	2685	0
623	20240216	095700	11847880	2685	2685	2685	2685	0
624	20240216	095600	11847880	2685	2685	2685	2685	0
625	20240216	095500	11847880	2685	2685	2685	2685	0
626	20240216	095400	11847880	2685	2685	2685	2685	1
627	20240216	095300	11845195	2685	2685	2685	2685	0
628	20240216	095200	11845195	2685	2685	2685	2685	0
629	20240216	095100	11845195	2685	2685	2685	2685	0
630	20240216	095000	11845195	2685	2685	2685	2685	1
631	20240216	094900	11842510	2685	2685	2685	2685	0
632	20240216	094800	11842510	2685	2685	2685	2685	1
633	20240216	094700	11839825	2680	2685	2685	2680	759
634	20240216	094600	9802120	2690	2690	2690	2690	0
635	20240216	094500	9802120	2690	2690	2690	2690	0
636	20240216	094400	9802120	2690	2690	2690	2690	0
637	20240216	094300	9802120	2690	2690	2690	2690	0
638	20240216	094200	9802120	2690	2690	2690	2690	0
639	20240216	094100	9802120	2690	2690	2690	2690	5
640	20240216	094000	9788670	2690	2690	2690	2690	1
641	20240216	093900	9785980	2685	2690	2695	2685	23
642	20240216	093800	9724115	2695	2695	2695	2695	0
643	20240216	093700	9724115	2695	2695	2695	2695	2
644	20240216	093600	9718725	2685	2685	2685	2685	0
645	20240216	093500	9718725	2685	2695	2695	2685	1102
646	20240216	093400	6759845	2695	2695	2695	2695	0
647	20240216	093300	6759845	2695	2690	2695	2685	107
648	20240216	093200	6472040	2695	2695	2695	2695	0
649	20240216	093100	6472040	2695	2695	2695	2695	0
650	20240216	093000	6472040	2695	2695	2695	2695	1
651	20240216	092900	6469345	2685	2690	2690	2685	1140
652	20240216	092800	3403060	2705	2705	2705	2705	0
653	20240216	092700	3403060	2705	2705	2705	2705	0
654	20240216	092600	3403060	2705	2705	2705	2705	0
655	20240216	092500	3403060	2705	2705	2705	2705	0
656	20240216	092400	3403060	2705	2705	2705	2705	0
657	20240216	092300	3403060	2705	2705	2705	2705	0
658	20240216	092200	3403060	2705	2705	2705	2705	1
659	20240216	092100	3400355	2690	2700	2700	2690	503
660	20240216	092000	2042285	2700	2700	2700	2700	0
661	20240216	091900	2042285	2700	2700	2700	2700	0
662	20240216	091800	2042285	2700	2700	2700	2700	0
663	20240216	091700	2042285	2700	2700	2700	2700	3
664	20240216	091600	2034185	2700	2700	2700	2700	0
665	20240216	091500	2034185	2700	2700	2700	2700	0
666	20240216	091400	2034185	2700	2700	2700	2700	0
667	20240216	091300	2034185	2700	2700	2700	2700	0
668	20240216	091200	2034185	2700	2700	2700	2700	0
669	20240216	091100	2034185	2700	2700	2700	2700	0
670	20240216	091000	2034185	2700	2700	2700	2700	0
671	20240216	090900	2034185	2700	2700	2700	2700	1
672	20240216	090800	2031485	2695	2695	2695	2695	0
673	20240216	090700	2031485	2695	2695	2695	2695	0
674	20240216	090600	2031485	2695	2695	2695	2695	0
675	20240216	090500	2031485	2695	2695	2695	2695	0
676	20240216	090400	2031485	2695	2695	2695	2695	0
677	20240216	090300	2031485	2695	2695	2695	2695	0
678	20240216	090200	2031485	2695	2695	2695	2695	0
679	20240216	090100	2031485	2695	2695	2695	2695	323
680	20240216	090000	1161000	2700	2700	2700	2700	430