KissMeData/333430/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210800	176420680	2920	2920	2920	2920	309
3	20240215	210700	176420680	2920	2920	2920	2920	0
4	20240215	210600	176420680	2920	2920	2920	2920	0
5	20240215	210500	176420680	2920	2920	2920	2920	0
6	20240215	210400	176420680	2920	2920	2920	2920	0
7	20240215	210300	176420680	2920	2920	2920	2920	0
8	20240215	210200	176420680	2920	2920	2920	2920	0
9	20240215	210100	176420680	2920	2920	2920	2920	0
10	20240215	210000	176420680	2920	2920	2920	2920	0
11	20240215	205900	176420680	2920	2920	2920	2920	0
12	20240215	205800	176420680	2920	2920	2920	2920	0
13	20240215	205700	176420680	2920	2920	2920	2920	0
14	20240215	205600	176420680	2920	2920	2920	2920	0
15	20240215	205500	176420680	2920	2920	2920	2920	0
16	20240215	205400	176420680	2920	2920	2920	2920	0
17	20240215	205300	176420680	2920	2920	2920	2920	0
18	20240215	205200	176420680	2920	2920	2920	2920	0
19	20240215	205100	176420680	2920	2920	2920	2920	0
20	20240215	205000	176420680	2920	2920	2920	2920	0
21	20240215	204900	176420680	2920	2920	2920	2920	0
22	20240215	204800	176420680	2920	2920	2920	2920	0
23	20240215	204700	176420680	2920	2920	2920	2920	0
24	20240215	204600	176420680	2920	2920	2920	2920	0
25	20240215	204500	176420680	2920	2920	2920	2920	0
26	20240215	204400	176420680	2920	2920	2920	2920	0
27	20240215	204300	176420680	2920	2920	2920	2920	0
28	20240215	204200	176420680	2920	2920	2920	2920	0
29	20240215	204100	176420680	2920	2920	2920	2920	0
30	20240215	204000	176420680	2920	2920	2920	2920	0
31	20240215	203900	176420680	2920	2920	2920	2920	0
32	20240215	203800	176420680	2920	2920	2920	2920	309
33	20240215	203700	176420680	2920	2920	2920	2920	0
34	20240215	203600	176420680	2920	2920	2920	2920	0
35	20240215	203500	176420680	2920	2920	2920	2920	0
36	20240215	203400	176420680	2920	2920	2920	2920	0
37	20240215	203300	176420680	2920	2920	2920	2920	0
38	20240215	203200	176420680	2920	2920	2920	2920	0
39	20240215	203100	176420680	2920	2920	2920	2920	0
40	20240215	203000	176420680	2920	2920	2920	2920	0
41	20240215	202900	176420680	2920	2920	2920	2920	0
42	20240215	202800	176420680	2920	2920	2920	2920	0
43	20240215	202700	176420680	2920	2920	2920	2920	0
44	20240215	202600	176420680	2920	2920	2920	2920	0
45	20240215	202500	176420680	2920	2920	2920	2920	0
46	20240215	202400	176420680	2920	2920	2920	2920	0
47	20240215	202300	176420680	2920	2920	2920	2920	0
48	20240215	202200	176420680	2920	2920	2920	2920	0
49	20240215	202100	176420680	2920	2920	2920	2920	0
50	20240215	202000	176420680	2920	2920	2920	2920	0
51	20240215	201900	176420680	2920	2920	2920	2920	0
52	20240215	201800	176420680	2920	2920	2920	2920	0
53	20240215	201700	176420680	2920	2920	2920	2920	0
54	20240215	201600	176420680	2920	2920	2920	2920	0
55	20240215	201500	176420680	2920	2920	2920	2920	0
56	20240215	201400	176420680	2920	2920	2920	2920	0
57	20240215	201300	176420680	2920	2920	2920	2920	0
58	20240215	201200	176420680	2920	2920	2920	2920	0
59	20240215	201100	176420680	2920	2920	2920	2920	0
60	20240215	201000	176420680	2920	2920	2920	2920	0
61	20240215	200900	176420680	2920	2920	2920	2920	0
62	20240215	200800	176420680	2920	2920	2920	2920	309
63	20240215	200700	176420680	2920	2920	2920	2920	0
64	20240215	200600	176420680	2920	2920	2920	2920	0
65	20240215	200500	176420680	2920	2920	2920	2920	0
66	20240215	200400	176420680	2920	2920	2920	2920	0
67	20240215	200300	176420680	2920	2920	2920	2920	0
68	20240215	200200	176420680	2920	2920	2920	2920	0
69	20240215	200100	176420680	2920	2920	2920	2920	0
70	20240215	200000	176420680	2920	2920	2920	2920	0
71	20240215	195900	176420680	2920	2920	2920	2920	0
72	20240215	195800	176420680	2920	2920	2920	2920	0
73	20240215	195700	176420680	2920	2920	2920	2920	0
74	20240215	195600	176420680	2920	2920	2920	2920	0
75	20240215	195500	176420680	2920	2920	2920	2920	0
76	20240215	195400	176420680	2920	2920	2920	2920	0
77	20240215	195300	176420680	2920	2920	2920	2920	0
78	20240215	195200	176420680	2920	2920	2920	2920	0
79	20240215	195100	176420680	2920	2920	2920	2920	0
80	20240215	195000	176420680	2920	2920	2920	2920	0
81	20240215	194900	176420680	2920	2920	2920	2920	0
82	20240215	194800	176420680	2920	2920	2920	2920	0
83	20240215	194700	176420680	2920	2920	2920	2920	0
84	20240215	194600	176420680	2920	2920	2920	2920	0
85	20240215	194500	176420680	2920	2920	2920	2920	0
86	20240215	194400	176420680	2920	2920	2920	2920	0
87	20240215	194300	176420680	2920	2920	2920	2920	0
88	20240215	194200	176420680	2920	2920	2920	2920	0
89	20240215	194100	176420680	2920	2920	2920	2920	0
90	20240215	194000	176420680	2920	2920	2920	2920	0
91	20240215	193900	176420680	2920	2920	2920	2920	0
92	20240215	193800	176420680	2920	2920	2920	2920	309
93	20240215	193700	176420680	2920	2920	2920	2920	0
94	20240215	193600	176420680	2920	2920	2920	2920	0
95	20240215	193500	176420680	2920	2920	2920	2920	0
96	20240215	193400	176420680	2920	2920	2920	2920	0
97	20240215	193300	176420680	2920	2920	2920	2920	0
98	20240215	193200	176420680	2920	2920	2920	2920	0
99	20240215	193100	176420680	2920	2920	2920	2920	0
100	20240215	193000	176420680	2920	2920	2920	2920	0
101	20240215	192900	176420680	2920	2920	2920	2920	0
102	20240215	192800	176420680	2920	2920	2920	2920	0
103	20240215	192700	176420680	2920	2920	2920	2920	0
104	20240215	192600	176420680	2920	2920	2920	2920	0
105	20240215	192500	176420680	2920	2920	2920	2920	0
106	20240215	192400	176420680	2920	2920	2920	2920	0
107	20240215	192300	176420680	2920	2920	2920	2920	0
108	20240215	192200	176420680	2920	2920	2920	2920	0
109	20240215	192100	176420680	2920	2920	2920	2920	0
110	20240215	192000	176420680	2920	2920	2920	2920	0
111	20240215	191900	176420680	2920	2920	2920	2920	0
112	20240215	191800	176420680	2920	2920	2920	2920	0
113	20240215	191700	176420680	2920	2920	2920	2920	0
114	20240215	191600	176420680	2920	2920	2920	2920	0
115	20240215	191500	176420680	2920	2920	2920	2920	0
116	20240215	191400	176420680	2920	2920	2920	2920	0
117	20240215	191300	176420680	2920	2920	2920	2920	0
118	20240215	191200	176420680	2920	2920	2920	2920	0
119	20240215	191100	176420680	2920	2920	2920	2920	0
120	20240215	191000	176420680	2920	2920	2920	2920	0
121	20240215	190900	176420680	2920	2920	2920	2920	0
122	20240215	190800	176420680	2920	2920	2920	2920	309
123	20240215	190700	176420680	2920	2920	2920	2920	0
124	20240215	190600	176420680	2920	2920	2920	2920	0
125	20240215	190500	176420680	2920	2920	2920	2920	0
126	20240215	190400	176420680	2920	2920	2920	2920	0
127	20240215	190300	176420680	2920	2920	2920	2920	0
128	20240215	190200	176420680	2920	2920	2920	2920	0
129	20240215	190100	176420680	2920	2920	2920	2920	0
130	20240215	190000	176420680	2920	2920	2920	2920	0
131	20240215	185900	176420680	2920	2920	2920	2920	0
132	20240215	185800	176420680	2920	2920	2920	2920	0
133	20240215	185700	176420680	2920	2920	2920	2920	0
134	20240215	185600	176420680	2920	2920	2920	2920	0
135	20240215	185500	176420680	2920	2920	2920	2920	0
136	20240215	185400	176420680	2920	2920	2920	2920	0
137	20240215	185300	176420680	2920	2920	2920	2920	0
138	20240215	185200	176420680	2920	2920	2920	2920	0
139	20240215	185100	176420680	2920	2920	2920	2920	0
140	20240215	185000	176420680	2920	2920	2920	2920	0
141	20240215	184900	176420680	2920	2920	2920	2920	0
142	20240215	184800	176420680	2920	2920	2920	2920	0
143	20240215	184700	176420680	2920	2920	2920	2920	0
144	20240215	184600	176420680	2920	2920	2920	2920	0
145	20240215	184500	176420680	2920	2920	2920	2920	0
146	20240215	184400	176420680	2920	2920	2920	2920	0
147	20240215	184300	176420680	2920	2920	2920	2920	0
148	20240215	184200	176420680	2920	2920	2920	2920	0
149	20240215	184100	176420680	2920	2920	2920	2920	0
150	20240215	184000	176420680	2920	2920	2920	2920	0
151	20240215	183900	176420680	2920	2920	2920	2920	0
152	20240215	183800	176420680	2920	2920	2920	2920	309
153	20240215	183700	176420680	2920	2920	2920	2920	0
154	20240215	183600	176420680	2920	2920	2920	2920	0
155	20240215	183500	176420680	2920	2920	2920	2920	0
156	20240215	183400	176420680	2920	2920	2920	2920	0
157	20240215	183300	176420680	2920	2920	2920	2920	0
158	20240215	183200	176420680	2920	2920	2920	2920	0
159	20240215	183100	176420680	2920	2920	2920	2920	0
160	20240215	183000	176420680	2920	2920	2920	2920	0
161	20240215	182900	176420680	2920	2920	2920	2920	0
162	20240215	182800	176420680	2920	2920	2920	2920	0
163	20240215	182700	176420680	2920	2920	2920	2920	0
164	20240215	182600	176420680	2920	2920	2920	2920	0
165	20240215	182500	176420680	2920	2920	2920	2920	0
166	20240215	182400	176420680	2920	2920	2920	2920	0
167	20240215	182300	176420680	2920	2920	2920	2920	0
168	20240215	182200	176420680	2920	2920	2920	2920	0
169	20240215	182100	176420680	2920	2920	2920	2920	0
170	20240215	182000	176420680	2920	2920	2920	2920	0
171	20240215	181900	176420680	2920	2920	2920	2920	0
172	20240215	181800	176420680	2920	2920	2920	2920	0
173	20240215	181700	176420680	2920	2920	2920	2920	0
174	20240215	181600	176420680	2920	2920	2920	2920	0
175	20240215	181500	176420680	2920	2920	2920	2920	0
176	20240215	181400	176420680	2920	2920	2920	2920	0
177	20240215	181300	176420680	2920	2920	2920	2920	0
178	20240215	181200	176420680	2920	2920	2920	2920	0
179	20240215	181100	176420680	2920	2920	2920	2920	0
180	20240215	181000	176420680	2920	2920	2920	2920	0
181	20240215	180900	176420680	2920	2920	2920	2920	0
182	20240215	180800	176420680	2920	2920	2920	2920	309
183	20240215	180700	176420680	2920	2920	2920	2920	0
184	20240215	180600	176420680	2920	2920	2920	2920	0
185	20240215	180500	176420680	2920	2920	2920	2920	0
186	20240215	180400	176420680	2920	2920	2920	2920	0
187	20240215	180300	176420680	2920	2920	2920	2920	0
188	20240215	180200	176420680	2920	2920	2920	2920	0
189	20240215	180100	176420680	2920	2920	2920	2920	0
190	20240215	180000	176420680	2920	2920	2920	2920	0
191	20240215	175900	176420680	2920	2920	2920	2920	0
192	20240215	175800	176420680	2920	2920	2920	2920	0
193	20240215	175700	176420680	2920	2920	2920	2920	0
194	20240215	175600	176420680	2920	2920	2920	2920	0
195	20240215	175500	176420680	2920	2920	2920	2920	0
196	20240215	175400	176420680	2920	2920	2920	2920	0
197	20240215	175300	176420680	2920	2920	2920	2920	0
198	20240215	175200	176420680	2920	2920	2920	2920	0
199	20240215	175100	176420680	2920	2920	2920	2920	0
200	20240215	175000	176420680	2920	2920	2920	2920	0
201	20240215	174900	176420680	2920	2920	2920	2920	0
202	20240215	174800	176420680	2920	2920	2920	2920	0
203	20240215	174700	176420680	2920	2920	2920	2920	0
204	20240215	174600	176420680	2920	2920	2920	2920	0
205	20240215	174500	176420680	2920	2920	2920	2920	0
206	20240215	174400	176420680	2920	2920	2920	2920	0
207	20240215	174300	176420680	2920	2920	2920	2920	0
208	20240215	174200	176420680	2920	2920	2920	2920	0
209	20240215	174100	176420680	2920	2920	2920	2920	0
210	20240215	174000	176420680	2920	2920	2920	2920	0
211	20240215	173900	176420680	2920	2920	2920	2920	0
212	20240215	173800	176420680	2920	2920	2920	2920	309
213	20240215	173700	176420680	2920	2920	2920	2920	0
214	20240215	173600	176420680	2920	2920	2920	2920	0
215	20240215	173500	176420680	2920	2920	2920	2920	0
216	20240215	173400	176420680	2920	2920	2920	2920	0
217	20240215	173300	176420680	2920	2920	2920	2920	0
218	20240215	173200	176420680	2920	2920	2920	2920	0
219	20240215	173100	176420680	2920	2920	2920	2920	0
220	20240215	173000	176420680	2920	2920	2920	2920	0
221	20240215	172900	176420680	2920	2920	2920	2920	0
222	20240215	172800	176420680	2920	2920	2920	2920	0
223	20240215	172700	176420680	2920	2920	2920	2920	0
224	20240215	172600	176420680	2920	2920	2920	2920	0
225	20240215	172500	176420680	2920	2920	2920	2920	0
226	20240215	172400	176420680	2920	2920	2920	2920	0
227	20240215	172300	176420680	2920	2920	2920	2920	0
228	20240215	172200	176420680	2920	2920	2920	2920	0
229	20240215	172100	176420680	2920	2920	2920	2920	0
230	20240215	172000	176420680	2920	2920	2920	2920	0
231	20240215	171900	176420680	2920	2920	2920	2920	0
232	20240215	171800	176420680	2920	2920	2920	2920	0
233	20240215	171700	176420680	2920	2920	2920	2920	0
234	20240215	171600	176420680	2920	2920	2920	2920	0
235	20240215	171500	176420680	2920	2920	2920	2920	0
236	20240215	171400	176420680	2920	2920	2920	2920	0
237	20240215	171300	176420680	2920	2920	2920	2920	0
238	20240215	171200	176420680	2920	2920	2920	2920	0
239	20240215	171100	176420680	2920	2920	2920	2920	0
240	20240215	171000	176420680	2920	2920	2920	2920	0
241	20240215	170900	176420680	2920	2920	2920	2920	0
242	20240215	170800	176420680	2920	2920	2920	2920	309
243	20240215	170700	176420680	2920	2920	2920	2920	0
244	20240215	170600	176420680	2920	2920	2920	2920	0
245	20240215	170500	176420680	2920	2920	2920	2920	0
246	20240215	170400	176420680	2920	2920	2920	2920	0
247	20240215	170300	176420680	2920	2920	2920	2920	0
248	20240215	170200	176420680	2920	2920	2920	2920	0
249	20240215	170100	176420680	2920	2920	2920	2920	0
250	20240215	170000	176420680	2920	2920	2920	2920	0
251	20240215	165900	176420680	2920	2920	2920	2920	0
252	20240215	165800	176420680	2920	2920	2920	2920	0
253	20240215	165700	176420680	2920	2920	2920	2920	0
254	20240215	165600	176420680	2920	2920	2920	2920	0
255	20240215	165500	176420680	2920	2920	2920	2920	0
256	20240215	165400	176420680	2920	2920	2920	2920	0
257	20240215	165300	176420680	2920	2920	2920	2920	0
258	20240215	165200	176420680	2920	2920	2920	2920	0
259	20240215	165100	176420680	2920	2920	2920	2920	0
260	20240215	165000	176420680	2920	2920	2920	2920	0
261	20240215	164900	176420680	2920	2920	2920	2920	0
262	20240215	164800	176420680	2920	2920	2920	2920	0
263	20240215	164700	176420680	2920	2920	2920	2920	0
264	20240215	164600	176420680	2920	2920	2920	2920	0
265	20240215	164500	176420680	2920	2920	2920	2920	0
266	20240215	164400	176420680	2920	2920	2920	2920	0
267	20240215	164300	176420680	2920	2920	2920	2920	0
268	20240215	164200	176420680	2920	2920	2920	2920	0
269	20240215	164100	176420680	2920	2920	2920	2920	0
270	20240215	164000	176420680	2920	2920	2920	2920	0
271	20240215	163900	176420680	2920	2920	2920	2920	0
272	20240215	163800	176420680	2920	2920	2920	2920	309
273	20240215	163700	176420680	2920	2920	2920	2920	0
274	20240215	163600	176420680	2920	2920	2920	2920	0
275	20240215	163500	176420680	2920	2920	2920	2920	0
276	20240215	163400	176420680	2920	2920	2920	2920	0
277	20240215	163300	176420680	2920	2920	2920	2920	0
278	20240215	163200	176420680	2920	2920	2920	2920	0
279	20240215	163100	176420680	2920	2920	2920	2920	0
280	20240215	163000	176420680	2920	2920	2920	2920	0
281	20240215	162900	176420680	2920	2920	2920	2920	0
282	20240215	162800	176420680	2920	2920	2920	2920	0
283	20240215	162700	176420680	2920	2920	2920	2920	0
284	20240215	162600	176420680	2920	2920	2920	2920	0
285	20240215	162500	176420680	2920	2920	2920	2920	0
286	20240215	162400	176420680	2920	2920	2920	2920	0
287	20240215	162300	176420680	2920	2920	2920	2920	0
288	20240215	162200	176420680	2920	2920	2920	2920	0
289	20240215	162100	176420680	2920	2920	2920	2920	0
290	20240215	162000	176420680	2920	2920	2920	2920	0
291	20240215	161900	176420680	2920	2920	2920	2920	0
292	20240215	161800	176420680	2920	2920	2920	2920	0
293	20240215	161700	176420680	2920	2920	2920	2920	0
294	20240215	161600	176420680	2920	2920	2920	2920	0
295	20240215	161500	176420680	2920	2920	2920	2920	0
296	20240215	161400	176420680	2920	2920	2920	2920	0
297	20240215	161300	176420680	2920	2920	2920	2920	0
298	20240215	161200	176420680	2920	2920	2920	2920	0
299	20240215	161100	176420680	2920	2920	2920	2920	0
300	20240215	161000	176420680	2920	2920	2920	2920	0
301	20240215	160900	176420680	2920	2920	2920	2920	0
302	20240215	160800	176420680	2920	2920	2920	2920	309
303	20240215	160700	176420680	2920	2920	2920	2920	0
304	20240215	160600	176420680	2920	2920	2920	2920	0
305	20240215	160500	176420680	2920	2920	2920	2920	0
306	20240215	160400	176420680	2920	2920	2920	2920	0
307	20240215	160300	176420680	2920	2920	2920	2920	0
308	20240215	160200	176420680	2920	2920	2920	2920	0
309	20240215	160100	176420680	2920	2920	2920	2920	0
310	20240215	160000	176420680	2920	2920	2920	2920	0
311	20240215	155900	176420680	2920	2920	2920	2920	0
312	20240215	155800	176420680	2920	2920	2920	2920	0
313	20240215	155700	176420680	2920	2920	2920	2920	0
314	20240215	155600	176420680	2920	2920	2920	2920	0
315	20240215	155500	176420680	2920	2920	2920	2920	0
316	20240215	155400	176420680	2920	2920	2920	2920	0
317	20240215	155300	176420680	2920	2920	2920	2920	0
318	20240215	155200	176420680	2920	2920	2920	2920	0
319	20240215	155100	176420680	2920	2920	2920	2920	0
320	20240215	155000	176420680	2920	2920	2920	2920	0
321	20240215	154900	176420680	2920	2920	2920	2920	0
322	20240215	154800	176420680	2920	2920	2920	2920	0
323	20240215	154700	176420680	2920	2920	2920	2920	0
324	20240215	154600	176420680	2920	2920	2920	2920	0
325	20240215	154500	176420680	2920	2920	2920	2920	0
326	20240215	154400	176420680	2920	2920	2920	2920	0
327	20240215	154300	176420680	2920	2920	2920	2920	0
328	20240215	154200	176420680	2920	2920	2920	2920	0
329	20240215	154100	176420680	2920	2920	2920	2920	0
330	20240215	154000	176420680	2920	2920	2920	2920	0
331	20240215	153900	176420680	2920	2920	2920	2920	0
332	20240215	153800	176420680	2920	2920	2920	2920	309
333	20240215	153700	176420680	2920	2920	2920	2920	0
334	20240215	153600	176420680	2920	2920	2920	2920	0
335	20240215	153500	176420680	2920	2920	2920	2920	0
336	20240215	153400	176420680	2920	2920	2920	2920	0
337	20240215	153300	176420680	2920	2920	2920	2920	0
338	20240215	153200	176420680	2920	2920	2920	2920	0
339	20240215	153100	176420680	2920	2920	2920	2920	0
340	20240215	153000	176420680	2920	2920	2920	2920	309
341	20240215	152900	175518400	2920	2920	2920	2920	0
342	20240215	152800	175518400	2920	2920	2920	2920	0
343	20240215	152700	175518400	2920	2920	2920	2920	0
344	20240215	152600	175518400	2920	2920	2920	2920	0
345	20240215	152500	175518400	2920	2920	2920	2920	0
346	20240215	152400	175518400	2920	2920	2920	2920	0
347	20240215	152300	175518400	2920	2920	2920	2920	0
348	20240215	152200	175518400	2920	2920	2920	2920	0
349	20240215	152100	175518400	2920	2920	2920	2920	0
350	20240215	152000	175518400	2920	2920	2920	2920	0
351	20240215	151900	175518400	2920	2920	2920	2920	73
352	20240215	151800	175305240	2920	2910	2920	2910	47
353	20240215	151700	175168450	2925	2910	2925	2910	212
354	20240215	151600	174551500	2925	2925	2925	2925	200
355	20240215	151500	173966500	2925	2925	2925	2925	0
356	20240215	151400	173966500	2925	2925	2925	2925	0
357	20240215	151300	173966500	2925	2925	2925	2925	38
358	20240215	151200	173855350	2925	2925	2925	2925	0
359	20240215	151100	173855350	2925	2925	2925	2925	0
360	20240215	151000	173855350	2925	2910	2925	2910	78
361	20240215	150900	173628225	2930	2930	2930	2930	0
362	20240215	150800	173628225	2930	2930	2930	2930	0
363	20240215	150700	173628225	2930	2930	2930	2930	0
364	20240215	150600	173628225	2930	2930	2930	2930	0
365	20240215	150500	173628225	2930	2930	2930	2930	0
366	20240215	150400	173628225	2930	2930	2930	2930	0
367	20240215	150300	173628225	2930	2930	2930	2930	0
368	20240215	150200	173628225	2930	2930	2930	2930	0
369	20240215	150100	173628225	2930	2930	2930	2930	0
370	20240215	150000	173628225	2930	2930	2930	2930	0
371	20240215	145900	173628225	2930	2930	2930	2930	0
372	20240215	145800	173628225	2930	2905	2930	2905	90
373	20240215	145700	173366725	2930	2930	2930	2930	0
374	20240215	145600	173366725	2930	2930	2930	2930	0
375	20240215	145500	173366725	2930	2930	2930	2930	0
376	20240215	145400	173366725	2930	2910	2930	2905	102
377	20240215	145300	173070345	2930	2930	2930	2930	0
378	20240215	145200	173070345	2930	2930	2930	2930	0
379	20240215	145100	173070345	2930	2930	2930	2930	0
380	20240215	145000	173070345	2930	2910	2930	2910	1733
381	20240215	144900	168027275	2930	2930	2930	2930	0
382	20240215	144800	168027275	2930	2930	2930	2930	0
383	20240215	144700	168027275	2930	2930	2930	2930	0
384	20240215	144600	168027275	2930	2930	2930	2930	5
385	20240215	144500	168012625	2925	2925	2925	2915	618
386	20240215	144400	166210505	2930	2920	2930	2920	202
387	20240215	144300	165620645	2925	2920	2925	2920	189
388	20240215	144200	165068755	2930	2930	2930	2930	0
389	20240215	144100	165068755	2930	2930	2930	2930	0
390	20240215	144000	165068755	2930	2930	2930	2930	0
391	20240215	143900	165068755	2930	2930	2930	2930	0
392	20240215	143800	165068755	2930	2930	2930	2930	0
393	20240215	143700	165068755	2930	2930	2930	2930	0
394	20240215	143600	165068755	2930	2930	2930	2930	0
395	20240215	143500	165068755	2930	2930	2930	2930	0
396	20240215	143400	165068755	2930	2920	2930	2920	7
397	20240215	143300	165048290	2930	2930	2930	2930	2
398	20240215	143200	165042430	2920	2920	2925	2920	103
399	20240215	143100	164741190	2925	2920	2925	2920	22
400	20240215	143000	164676940	2925	2920	2925	2920	92
401	20240215	142900	164408290	2920	2910	2920	2910	463
402	20240215	142800	163057220	2920	2910	2920	2910	81
403	20240215	142700	162821500	2920	2920	2920	2920	0
404	20240215	142600	162821500	2920	2920	2920	2920	2
405	20240215	142500	162815660	2910	2910	2910	2910	350
406	20240215	142400	161797160	2920	2920	2920	2920	0
407	20240215	142300	161797160	2920	2920	2920	2920	0
408	20240215	142200	161797160	2920	2920	2920	2920	0
409	20240215	142100	161797160	2920	2920	2920	2920	0
410	20240215	142000	161797160	2920	2920	2920	2920	0
411	20240215	141900	161797160	2920	2920	2920	2920	0
412	20240215	141800	161797160	2920	2920	2920	2920	1
413	20240215	141700	161794240	2920	2920	2920	2920	4
414	20240215	141600	161782560	2920	2920	2920	2920	0
415	20240215	141500	161782560	2920	2920	2920	2920	0
416	20240215	141400	161782560	2920	2910	2920	2910	33
417	20240215	141300	161686510	2910	2910	2910	2910	374
418	20240215	141200	160598170	2920	2920	2920	2910	1036
419	20240215	141100	157583370	2910	2910	2920	2910	976
420	20240215	141000	154743190	2920	2910	2920	2910	102
421	20240215	140900	154446350	2920	2920	2920	2920	2
422	20240215	140800	154440510	2910	2910	2910	2910	100
423	20240215	140700	154149510	2920	2920	2920	2920	0
424	20240215	140600	154149510	2920	2920	2920	2920	0
425	20240215	140500	154149510	2920	2920	2920	2920	0
426	20240215	140400	154149510	2920	2910	2920	2910	202
427	20240215	140300	153561670	2910	2910	2910	2910	363
428	20240215	140200	152505340	2910	2910	2910	2910	0
429	20240215	140100	152505340	2910	2910	2910	2910	4582
430	20240215	140000	139171720	2915	2915	2915	2915	812
431	20240215	135900	136804740	2920	2920	2920	2920	1
432	20240215	135800	136801820	2920	2920	2920	2920	0
433	20240215	135700	136801820	2920	2920	2920	2920	0
434	20240215	135600	136801820	2920	2920	2920	2920	0
435	20240215	135500	136801820	2920	2920	2920	2920	10
436	20240215	135400	136772620	2920	2920	2920	2920	5
437	20240215	135300	136758020	2920	2920	2920	2920	10
438	20240215	135200	136728820	2925	2925	2925	2925	0
439	20240215	135100	136728820	2925	2925	2925	2925	0
440	20240215	135000	136728820	2925	2925	2925	2925	0
441	20240215	134900	136728820	2925	2920	2925	2920	2
442	20240215	134800	136722975	2920	2920	2920	2920	0
443	20240215	134700	136722975	2920	2920	2920	2920	0
444	20240215	134600	136722975	2920	2920	2920	2920	2
445	20240215	134500	136717135	2915	2915	2915	2915	1300
446	20240215	134400	132927635	2925	2925	2925	2925	0
447	20240215	134300	132927635	2925	2925	2925	2925	0
448	20240215	134200	132927635	2925	2925	2925	2925	0
449	20240215	134100	132927635	2925	2920	2925	2920	11
450	20240215	134000	132895510	2925	2925	2925	2925	0
451	20240215	133900	132895510	2925	2925	2925	2925	0
452	20240215	133800	132895510	2925	2920	2925	2920	15
453	20240215	133700	132851640	2925	2925	2925	2925	0
454	20240215	133600	132851640	2925	2925	2925	2925	0
455	20240215	133500	132851640	2925	2925	2925	2925	34
456	20240215	133400	132752190	2925	2925	2925	2925	0
457	20240215	133300	132752190	2925	2925	2925	2925	0
458	20240215	133200	132752190	2925	2925	2925	2925	0
459	20240215	133100	132752190	2925	2925	2925	2925	0
460	20240215	133000	132752190	2925	2915	2925	2915	349
461	20240215	132900	131734835	2925	2925	2925	2925	0
462	20240215	132800	131734835	2925	2925	2925	2925	0
463	20240215	132700	131734835	2925	2925	2925	2925	0
464	20240215	132600	131734835	2925	2920	2925	2920	7
465	20240215	132500	131714385	2925	2920	2925	2915	207
466	20240215	132400	131110435	2925	2925	2925	2925	50
467	20240215	132300	130964185	2925	2925	2925	2925	0
468	20240215	132200	130964185	2925	2925	2925	2925	0
469	20240215	132100	130964185	2925	2925	2925	2925	0
470	20240215	132000	130964185	2925	2925	2925	2925	0
471	20240215	131900	130964185	2925	2925	2925	2925	0
472	20240215	131800	130964185	2925	2925	2925	2925	0
473	20240215	131700	130964185	2925	2925	2925	2925	0
474	20240215	131600	130964185	2925	2925	2925	2920	20
475	20240215	131500	130905695	2925	2925	2925	2925	0
476	20240215	131400	130905695	2925	2925	2925	2920	44
477	20240215	131300	130777195	2920	2925	2925	2920	92
478	20240215	131200	130508505	2925	2925	2925	2925	0
479	20240215	131100	130508505	2925	2925	2925	2925	5
480	20240215	131000	130493880	2920	2920	2920	2920	125
481	20240215	130900	130128880	2925	2925	2925	2925	0
482	20240215	130800	130128880	2925	2925	2925	2925	0
483	20240215	130700	130128880	2925	2925	2925	2925	5
484	20240215	130600	130114255	2920	2920	2920	2920	835
485	20240215	130500	127676055	2920	2920	2920	2920	31
486	20240215	130400	127585535	2930	2930	2930	2930	0
487	20240215	130300	127585535	2930	2920	2930	2920	251
488	20240215	130200	126852605	2930	2930	2930	2930	0
489	20240215	130100	126852605	2930	2930	2930	2930	1
490	20240215	130000	126849675	2930	2930	2930	2915	271
491	20240215	125900	126059395	2915	2915	2915	2915	0
492	20240215	125800	126059395	2915	2915	2915	2915	99
493	20240215	125700	125770810	2930	2930	2930	2930	0
494	20240215	125600	125770810	2930	2920	2930	2920	667
495	20240215	125500	123823150	2930	2930	2930	2930	0
496	20240215	125400	123823150	2930	2930	2930	2930	0
497	20240215	125300	123823150	2930	2930	2930	2930	0
498	20240215	125200	123823150	2930	2930	2930	2930	0
499	20240215	125100	123823150	2930	2930	2930	2930	0
500	20240215	125000	123823150	2930	2930	2930	2930	0
501	20240215	124900	123823150	2930	2930	2930	2930	0
502	20240215	124800	123823150	2930	2930	2930	2930	1
503	20240215	124700	123820220	2920	2920	2920	2920	42
504	20240215	124600	123697580	2930	2930	2930	2930	0
505	20240215	124500	123697580	2930	2930	2930	2930	0
506	20240215	124400	123697580	2930	2930	2930	2930	1
507	20240215	124300	123694650	2920	2920	2920	2920	5
508	20240215	124200	123680050	2930	2930	2930	2930	0
509	20240215	124100	123680050	2930	2930	2930	2930	216
510	20240215	124000	123047170	2930	2930	2930	2930	20
511	20240215	123900	122988570	2930	2930	2930	2930	307
512	20240215	123800	122089060	2930	2930	2930	2930	0
513	20240215	123700	122089060	2930	2930	2930	2930	0
514	20240215	123600	122089060	2930	2930	2930	2930	0
515	20240215	123500	122089060	2930	2930	2930	2930	100
516	20240215	123400	121796060	2930	2930	2930	2930	1
517	20240215	123300	121793130	2930	2930	2930	2930	0
518	20240215	123200	121793130	2930	2930	2930	2930	0
519	20240215	123100	121793130	2930	2930	2930	2930	500
520	20240215	123000	120328130	2930	2930	2930	2930	20
521	20240215	122900	120269530	2930	2930	2930	2930	14
522	20240215	122800	120228510	2930	2925	2930	2925	36
523	20240215	122700	120123200	2930	2930	2930	2930	0
524	20240215	122600	120123200	2930	2930	2930	2930	0
525	20240215	122500	120123200	2930	2930	2930	2930	0
526	20240215	122400	120123200	2930	2930	2930	2930	0
527	20240215	122300	120123200	2930	2930	2930	2930	0
528	20240215	122200	120123200	2930	2930	2930	2930	0
529	20240215	122100	120123200	2930	2930	2930	2930	0
530	20240215	122000	120123200	2930	2930	2930	2930	0
531	20240215	121900	120123200	2930	2930	2930	2930	0
532	20240215	121800	120123200	2930	2930	2930	2930	0
533	20240215	121700	120123200	2930	2925	2930	2925	8
534	20240215	121600	120099795	2915	2920	2920	2915	1772
535	20240215	121500	114933950	2925	2920	2925	2920	30
536	20240215	121400	114846340	2925	2920	2925	2920	24
537	20240215	121300	114776250	2925	2925	2925	2925	28
538	20240215	121200	114694350	2925	2925	2925	2925	2
539	20240215	121100	114688500	2920	2925	2925	2920	184
540	20240215	121000	114150710	2915	2915	2915	2915	215
541	20240215	120900	113523985	2915	2920	2920	2915	98
542	20240215	120800	113237830	2925	2925	2925	2925	0
543	20240215	120700	113237830	2925	2925	2925	2925	0
544	20240215	120600	113237830	2925	2920	2925	2920	10
545	20240215	120500	113208605	2925	2925	2925	2925	0
546	20240215	120400	113208605	2925	2925	2925	2925	0
547	20240215	120300	113208605	2925	2925	2925	2925	0
548	20240215	120200	113208605	2925	2925	2925	2925	0
549	20240215	120100	113208605	2925	2925	2925	2925	0
550	20240215	120000	113208605	2925	2925	2925	2925	0
551	20240215	115900	113208605	2925	2925	2925	2925	0
552	20240215	115800	113208605	2925	2925	2925	2925	0
553	20240215	115700	113208605	2925	2925	2925	2925	0
554	20240215	115600	113208605	2925	2925	2925	2925	0
555	20240215	115500	113208605	2925	2920	2925	2920	245
556	20240215	115400	112493165	2920	2920	2920	2920	0
557	20240215	115300	112493165	2920	2910	2920	2910	4
558	20240215	115200	112481510	2920	2920	2920	2920	0
559	20240215	115100	112481510	2920	2920	2920	2920	0
560	20240215	115000	112481510	2920	2920	2920	2920	0
561	20240215	114900	112481510	2920	2920	2920	2920	0
562	20240215	114800	112481510	2920	2920	2920	2920	0
563	20240215	114700	112481510	2920	2920	2920	2920	1258
564	20240215	114600	108808150	2920	2920	2920	2920	0
565	20240215	114500	108808150	2920	2915	2920	2910	43
566	20240215	114400	108682970	2920	2920	2920	2920	0
567	20240215	114300	108682970	2920	2920	2920	2920	0
568	20240215	114200	108682970	2920	2920	2920	2920	200
569	20240215	114100	108098970	2920	2920	2920	2920	0
570	20240215	114000	108098970	2920	2920	2920	2920	0
571	20240215	113900	108098970	2920	2920	2920	2920	0
572	20240215	113800	108098970	2920	2920	2920	2920	0
573	20240215	113700	108098970	2920	2920	2920	2920	0
574	20240215	113600	108098970	2920	2920	2920	2920	4
575	20240215	113500	108087290	2910	2910	2910	2910	0
576	20240215	113400	108087290	2910	2915	2915	2910	935
577	20240215	113300	105362665	2925	2925	2925	2925	0
578	20240215	113200	105362665	2925	2925	2925	2925	0
579	20240215	113100	105362665	2925	2925	2925	2925	1
580	20240215	113000	105359740	2920	2920	2920	2920	2
581	20240215	112900	105353900	2925	2925	2925	2925	0
582	20240215	112800	105353900	2925	2915	2925	2910	396
583	20240215	112700	104201340	2925	2925	2925	2925	0
584	20240215	112600	104201340	2925	2925	2925	2925	0
585	20240215	112500	104201340	2925	2925	2925	2925	0
586	20240215	112400	104201340	2925	2925	2925	2925	0
587	20240215	112300	104201340	2925	2925	2925	2925	0
588	20240215	112200	104201340	2925	2925	2925	2925	1
589	20240215	112100	104198415	2925	2925	2925	2925	0
590	20240215	112000	104198415	2925	2925	2925	2925	2
591	20240215	111900	104192565	2925	2925	2925	2925	200
592	20240215	111800	103607565	2925	2925	2925	2925	0
593	20240215	111700	103607565	2925	2925	2925	2925	0
594	20240215	111600	103607565	2925	2925	2925	2925	1
595	20240215	111500	103604640	2925	2925	2925	2925	0
596	20240215	111400	103604640	2925	2925	2925	2925	0
597	20240215	111300	103604640	2925	2925	2925	2925	0
598	20240215	111200	103604640	2925	2925	2925	2925	0
599	20240215	111100	103604640	2925	2925	2925	2925	5
600	20240215	111000	103590015	2915	2915	2915	2915	340
601	20240215	110900	102598915	2920	2920	2925	2920	33
602	20240215	110800	102502550	2915	2915	2915	2915	605
603	20240215	110700	100738975	2925	2925	2925	2925	34
604	20240215	110600	100639525	2925	2925	2925	2925	0
605	20240215	110500	100639525	2925	2925	2925	2925	0
606	20240215	110400	100639525	2925	2925	2925	2925	0
607	20240215	110300	100639525	2925	2925	2925	2925	5
608	20240215	110200	100624900	2925	2925	2925	2925	0
609	20240215	110100	100624900	2925	2925	2925	2925	0
610	20240215	110000	100624900	2925	2925	2925	2925	0
611	20240215	105900	100624900	2925	2925	2925	2925	2
612	20240215	105800	100619050	2915	2915	2915	2915	1
613	20240215	105700	100616135	2925	2925	2925	2925	0
614	20240215	105600	100616135	2925	2925	2930	2920	538
615	20240215	105500	99044085	2925	2925	2925	2925	0
616	20240215	105400	99044085	2925	2925	2925	2925	378
617	20240215	105300	97938435	2925	2925	2925	2925	0
618	20240215	105200	97938435	2925	2925	2925	2925	0
619	20240215	105100	97938435	2925	2925	2925	2925	0
620	20240215	105000	97938435	2925	2925	2925	2925	0
621	20240215	104900	97938435	2925	2925	2925	2925	1
622	20240215	104800	97935510	2925	2920	2925	2920	35
623	20240215	104700	97833300	2925	2925	2925	2925	0
624	20240215	104600	97833300	2925	2925	2925	2925	0
625	20240215	104500	97833300	2925	2925	2925	2925	0
626	20240215	104400	97833300	2925	2925	2925	2925	0
627	20240215	104300	97833300	2925	2925	2925	2925	0
628	20240215	104200	97833300	2925	2925	2925	2925	0
629	20240215	104100	97833300	2925	2925	2925	2925	0
630	20240215	104000	97833300	2925	2925	2925	2925	20
631	20240215	103900	97774800	2925	2925	2925	2925	18
632	20240215	103800	97722150	2925	2925	2925	2925	0
633	20240215	103700	97722150	2925	2925	2925	2925	0
634	20240215	103600	97722150	2925	2920	2925	2920	419
635	20240215	103500	96498660	2920	2920	2920	2920	0
636	20240215	103400	96498660	2920	2915	2920	2915	309
637	20240215	103300	95597920	2920	2920	2920	2920	0
638	20240215	103200	95597920	2920	2920	2920	2920	6
639	20240215	103100	95580400	2925	2925	2925	2925	0
640	20240215	103000	95580400	2925	2925	2925	2925	0
641	20240215	102900	95580400	2925	2925	2925	2925	0
642	20240215	102800	95580400	2925	2925	2925	2925	0
643	20240215	102700	95580400	2925	2925	2925	2915	602
644	20240215	102600	93825530	2920	2920	2920	2920	4
645	20240215	102500	93813850	2925	2925	2925	2925	11
646	20240215	102400	93781675	2930	2930	2930	2930	0
647	20240215	102300	93781675	2930	2930	2930	2930	0
648	20240215	102200	93781675	2930	2930	2930	2930	0
649	20240215	102100	93781675	2930	2910	2930	2910	20
650	20240215	102000	93723435	2930	2930	2930	2930	2479
651	20240215	101900	86459965	2930	2930	2930	2930	0
652	20240215	101800	86459965	2930	2910	2930	2910	1227
653	20240215	101700	82868855	2930	2930	2930	2930	0
654	20240215	101600	82868855	2930	2930	2930	2930	170
655	20240215	101500	82370755	2930	2930	2930	2930	0
656	20240215	101400	82370755	2930	2925	2930	2910	1402
657	20240215	101300	78281275	2925	2925	2925	2925	5
658	20240215	101200	78266650	2920	2920	2920	2920	50
659	20240215	101100	78120650	2925	2925	2925	2925	0
660	20240215	101000	78120650	2925	2925	2925	2925	0
661	20240215	100900	78120650	2925	2920	2925	2920	14
662	20240215	100800	78079765	2920	2920	2920	2920	35
663	20240215	100700	77977565	2920	2925	2925	2920	4
664	20240215	100600	77965875	2915	2915	2915	2915	55
665	20240215	100500	77805550	2915	2915	2915	2915	0
666	20240215	100400	77805550	2915	2935	2935	2915	223
667	20240215	100300	77154955	2915	2920	2920	2915	733
668	20240215	100200	75016095	2925	2925	2925	2925	9
669	20240215	100100	74989770	2920	2920	2925	2920	170
670	20240215	100000	74493200	2920	2925	2925	2920	400
671	20240215	095900	73324160	2935	2935	2935	2935	8
672	20240215	095800	73300680	2935	2935	2935	2935	1
673	20240215	095700	73297745	2925	2930	2930	2920	7124
674	20240215	095600	52491280	2930	2930	2930	2930	100
675	20240215	095500	52198280	2920	2925	2925	2920	30
676	20240215	095400	52110665	2920	2935	2935	2920	102
677	20240215	095300	51812465	2935	2935	2935	2935	0
678	20240215	095200	51812465	2935	2935	2935	2925	42
679	20240215	095100	51689595	2930	2930	2930	2930	0
680	20240215	095000	51689595	2930	2930	2930	2930	210
681	20240215	094900	51074295	2935	2935	2935	2935	0
682	20240215	094800	51074295	2935	2935	2935	2935	0
683	20240215	094700	51074295	2935	2935	2935	2935	0
684	20240215	094600	51074295	2935	2935	2935	2935	101
685	20240215	094500	50777860	2935	2920	2935	2920	102
686	20240215	094400	50479990	2935	2935	2935	2935	0
687	20240215	094300	50479990	2935	2930	2935	2920	251
688	20240215	094200	49745280	2935	2935	2935	2935	0
689	20240215	094100	49745280	2935	2930	2935	2930	14
690	20240215	094000	49704255	2935	2935	2935	2935	0
691	20240215	093900	49704255	2935	2930	2935	2920	2340
692	20240215	093800	42865485	2940	2940	2940	2940	0
693	20240215	093700	42865485	2940	2940	2940	2940	0
694	20240215	093600	42865485	2940	2940	2940	2940	47
695	20240215	093500	42727305	2930	2930	2930	2930	10
696	20240215	093400	42698005	2940	2940	2940	2925	206
697	20240215	093300	42095365	2940	2940	2940	2940	100
698	20240215	093200	41801365	2940	2940	2940	2940	150
699	20240215	093100	41360365	2940	2940	2940	2940	0
700	20240215	093000	41360365	2940	2940	2940	2940	0
701	20240215	092900	41360365	2940	2940	2940	2940	180
702	20240215	092800	40831165	2940	2940	2940	2940	0
703	20240215	092700	40831165	2940	2925	2940	2925	342
704	20240215	092600	39830785	2940	2940	2940	2940	0
705	20240215	092500	39830785	2940	2935	2940	2935	404
706	20240215	092400	38645035	2920	2930	2935	2920	137
707	20240215	092300	38244220	2935	2935	2935	2935	0
708	20240215	092200	38244220	2935	2935	2935	2935	1
709	20240215	092100	38241285	2920	2920	2940	2920	880
710	20240215	092000	35661685	2940	2940	2940	2940	2
711	20240215	091900	35655805	2920	2920	2920	2920	1464
712	20240215	091800	31380925	2940	2940	2940	2940	50
713	20240215	091700	31233925	2940	2940	2940	2940	0
714	20240215	091600	31233925	2940	2940	2940	2940	0
715	20240215	091500	31233925	2940	2940	2940	2940	1
716	20240215	091400	31230985	2920	2920	2920	2920	459
717	20240215	091300	29890705	2940	2940	2940	2940	0
718	20240215	091200	29890705	2940	2925	2940	2925	482
719	20240215	091100	28480825	2925	2940	2945	2925	816
720	20240215	091000	26080130	2940	2925	2940	2925	105
721	20240215	090900	25772930	2945	2945	2945	2945	301
722	20240215	090800	24886485	2945	2945	2945	2945	4
723	20240215	090700	24874705	2930	2930	2930	2930	2997
724	20240215	090600	16093495	2930	2940	2945	2930	54
725	20240215	090500	15935080	2940	2925	2940	2925	1806
726	20240215	090400	10641745	2930	2925	2930	2925	152
727	20240215	090300	10197135	2925	2925	2925	2925	1005
728	20240215	090200	7257510	2925	2925	2925	2925	0
729	20240215	090100	7257510	2925	2905	2925	2905	39
730	20240215	090000	7144115	2925	2910	2925	2910	2455