KissMeData/050120/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192900	143681730	2960	2960	2960	2960	1383
3	20240215	192800	143681730	2960	2960	2960	2960	0
4	20240215	192700	143681730	2960	2960	2960	2960	0
5	20240215	192600	143681730	2960	2960	2960	2960	0
6	20240215	192500	143681730	2960	2960	2960	2960	0
7	20240215	192400	143681730	2960	2960	2960	2960	0
8	20240215	192300	143681730	2960	2960	2960	2960	0
9	20240215	192200	143681730	2960	2960	2960	2960	0
10	20240215	192100	143681730	2960	2960	2960	2960	0
11	20240215	192000	143681730	2960	2960	2960	2960	0
12	20240215	191900	143681730	2960	2960	2960	2960	0
13	20240215	191800	143681730	2960	2960	2960	2960	0
14	20240215	191700	143681730	2960	2960	2960	2960	0
15	20240215	191600	143681730	2960	2960	2960	2960	0
16	20240215	191500	143681730	2960	2960	2960	2960	0
17	20240215	191400	143681730	2960	2960	2960	2960	0
18	20240215	191300	143681730	2960	2960	2960	2960	0
19	20240215	191200	143681730	2960	2960	2960	2960	0
20	20240215	191100	143681730	2960	2960	2960	2960	0
21	20240215	191000	143681730	2960	2960	2960	2960	0
22	20240215	190900	143681730	2960	2960	2960	2960	0
23	20240215	190800	143681730	2960	2960	2960	2960	0
24	20240215	190700	143681730	2960	2960	2960	2960	0
25	20240215	190600	143681730	2960	2960	2960	2960	0
26	20240215	190500	143681730	2960	2960	2960	2960	0
27	20240215	190400	143681730	2960	2960	2960	2960	0
28	20240215	190300	143681730	2960	2960	2960	2960	0
29	20240215	190200	143681730	2960	2960	2960	2960	0
30	20240215	190100	143681730	2960	2960	2960	2960	0
31	20240215	190000	143681730	2960	2960	2960	2960	0
32	20240215	185900	143681730	2960	2960	2960	2960	1383
33	20240215	185800	143681730	2960	2960	2960	2960	0
34	20240215	185700	143681730	2960	2960	2960	2960	0
35	20240215	185600	143681730	2960	2960	2960	2960	0
36	20240215	185500	143681730	2960	2960	2960	2960	0
37	20240215	185400	143681730	2960	2960	2960	2960	0
38	20240215	185300	143681730	2960	2960	2960	2960	0
39	20240215	185200	143681730	2960	2960	2960	2960	0
40	20240215	185100	143681730	2960	2960	2960	2960	0
41	20240215	185000	143681730	2960	2960	2960	2960	0
42	20240215	184900	143681730	2960	2960	2960	2960	0
43	20240215	184800	143681730	2960	2960	2960	2960	0
44	20240215	184700	143681730	2960	2960	2960	2960	0
45	20240215	184600	143681730	2960	2960	2960	2960	0
46	20240215	184500	143681730	2960	2960	2960	2960	0
47	20240215	184400	143681730	2960	2960	2960	2960	0
48	20240215	184300	143681730	2960	2960	2960	2960	0
49	20240215	184200	143681730	2960	2960	2960	2960	0
50	20240215	184100	143681730	2960	2960	2960	2960	0
51	20240215	184000	143681730	2960	2960	2960	2960	0
52	20240215	183900	143681730	2960	2960	2960	2960	0
53	20240215	183800	143681730	2960	2960	2960	2960	0
54	20240215	183700	143681730	2960	2960	2960	2960	0
55	20240215	183600	143681730	2960	2960	2960	2960	0
56	20240215	183500	143681730	2960	2960	2960	2960	0
57	20240215	183400	143681730	2960	2960	2960	2960	0
58	20240215	183300	143681730	2960	2960	2960	2960	0
59	20240215	183200	143681730	2960	2960	2960	2960	0
60	20240215	183100	143681730	2960	2960	2960	2960	0
61	20240215	183000	143681730	2960	2960	2960	2960	0
62	20240215	182900	143681730	2960	2960	2960	2960	1383
63	20240215	182800	143681730	2960	2960	2960	2960	0
64	20240215	182700	143681730	2960	2960	2960	2960	0
65	20240215	182600	143681730	2960	2960	2960	2960	0
66	20240215	182500	143681730	2960	2960	2960	2960	0
67	20240215	182400	143681730	2960	2960	2960	2960	0
68	20240215	182300	143681730	2960	2960	2960	2960	0
69	20240215	182200	143681730	2960	2960	2960	2960	0
70	20240215	182100	143681730	2960	2960	2960	2960	0
71	20240215	182000	143681730	2960	2960	2960	2960	0
72	20240215	181900	143681730	2960	2960	2960	2960	0
73	20240215	181800	143681730	2960	2960	2960	2960	0
74	20240215	181700	143681730	2960	2960	2960	2960	0
75	20240215	181600	143681730	2960	2960	2960	2960	0
76	20240215	181500	143681730	2960	2960	2960	2960	0
77	20240215	181400	143681730	2960	2960	2960	2960	0
78	20240215	181300	143681730	2960	2960	2960	2960	0
79	20240215	181200	143681730	2960	2960	2960	2960	0
80	20240215	181100	143681730	2960	2960	2960	2960	0
81	20240215	181000	143681730	2960	2960	2960	2960	0
82	20240215	180900	143681730	2960	2960	2960	2960	0
83	20240215	180800	143681730	2960	2960	2960	2960	0
84	20240215	180700	143681730	2960	2960	2960	2960	0
85	20240215	180600	143681730	2960	2960	2960	2960	0
86	20240215	180500	143681730	2960	2960	2960	2960	0
87	20240215	180400	143681730	2960	2960	2960	2960	0
88	20240215	180300	143681730	2960	2960	2960	2960	0
89	20240215	180200	143681730	2960	2960	2960	2960	0
90	20240215	180100	143681730	2960	2960	2960	2960	0
91	20240215	180000	143681730	2960	2960	2960	2960	0
92	20240215	175900	143681730	2960	2960	2960	2960	1383
93	20240215	175800	143681730	2960	2960	2960	2960	0
94	20240215	175700	143681730	2960	2960	2960	2960	0
95	20240215	175600	143681730	2960	2960	2960	2960	0
96	20240215	175500	143681730	2960	2960	2960	2960	0
97	20240215	175400	143681730	2960	2960	2960	2960	0
98	20240215	175300	143681730	2960	2960	2960	2960	0
99	20240215	175200	143681730	2960	2960	2960	2960	0
100	20240215	175100	143681730	2960	2960	2960	2960	0
101	20240215	175000	143681730	2960	2960	2960	2960	0
102	20240215	174900	143681730	2960	2960	2960	2960	0
103	20240215	174800	143681730	2960	2960	2960	2960	0
104	20240215	174700	143681730	2960	2960	2960	2960	0
105	20240215	174600	143681730	2960	2960	2960	2960	0
106	20240215	174500	143681730	2960	2960	2960	2960	0
107	20240215	174400	143681730	2960	2960	2960	2960	0
108	20240215	174300	143681730	2960	2960	2960	2960	0
109	20240215	174200	143681730	2960	2960	2960	2960	0
110	20240215	174100	143681730	2960	2960	2960	2960	0
111	20240215	174000	143681730	2960	2960	2960	2960	0
112	20240215	173900	143681730	2960	2960	2960	2960	0
113	20240215	173800	143681730	2960	2960	2960	2960	0
114	20240215	173700	143681730	2960	2960	2960	2960	0
115	20240215	173600	143681730	2960	2960	2960	2960	0
116	20240215	173500	143681730	2960	2960	2960	2960	0
117	20240215	173400	143681730	2960	2960	2960	2960	0
118	20240215	173300	143681730	2960	2960	2960	2960	0
119	20240215	173200	143681730	2960	2960	2960	2960	0
120	20240215	173100	143681730	2960	2960	2960	2960	0
121	20240215	173000	143681730	2960	2960	2960	2960	0
122	20240215	172900	143681730	2960	2960	2960	2960	1383
123	20240215	172800	143681730	2960	2960	2960	2960	0
124	20240215	172700	143681730	2960	2960	2960	2960	0
125	20240215	172600	143681730	2960	2960	2960	2960	0
126	20240215	172500	143681730	2960	2960	2960	2960	0
127	20240215	172400	143681730	2960	2960	2960	2960	0
128	20240215	172300	143681730	2960	2960	2960	2960	0
129	20240215	172200	143681730	2960	2960	2960	2960	0
130	20240215	172100	143681730	2960	2960	2960	2960	0
131	20240215	172000	143681730	2960	2960	2960	2960	0
132	20240215	171900	143681730	2960	2960	2960	2960	0
133	20240215	171800	143681730	2960	2960	2960	2960	0
134	20240215	171700	143681730	2960	2960	2960	2960	0
135	20240215	171600	143681730	2960	2960	2960	2960	0
136	20240215	171500	143681730	2960	2960	2960	2960	0
137	20240215	171400	143681730	2960	2960	2960	2960	0
138	20240215	171300	143681730	2960	2960	2960	2960	0
139	20240215	171200	143681730	2960	2960	2960	2960	0
140	20240215	171100	143681730	2960	2960	2960	2960	0
141	20240215	171000	143681730	2960	2960	2960	2960	0
142	20240215	170900	143681730	2960	2960	2960	2960	0
143	20240215	170800	143681730	2960	2960	2960	2960	0
144	20240215	170700	143681730	2960	2960	2960	2960	0
145	20240215	170600	143681730	2960	2960	2960	2960	0
146	20240215	170500	143681730	2960	2960	2960	2960	0
147	20240215	170400	143681730	2960	2960	2960	2960	0
148	20240215	170300	143681730	2960	2960	2960	2960	0
149	20240215	170200	143681730	2960	2960	2960	2960	0
150	20240215	170100	143681730	2960	2960	2960	2960	0
151	20240215	170000	143681730	2960	2960	2960	2960	0
152	20240215	165900	143681730	2960	2960	2960	2960	1383
153	20240215	165800	143681730	2960	2960	2960	2960	0
154	20240215	165700	143681730	2960	2960	2960	2960	0
155	20240215	165600	143681730	2960	2960	2960	2960	0
156	20240215	165500	143681730	2960	2960	2960	2960	0
157	20240215	165400	143681730	2960	2960	2960	2960	0
158	20240215	165300	143681730	2960	2960	2960	2960	0
159	20240215	165200	143681730	2960	2960	2960	2960	0
160	20240215	165100	143681730	2960	2960	2960	2960	0
161	20240215	165000	143681730	2960	2960	2960	2960	0
162	20240215	164900	143681730	2960	2960	2960	2960	0
163	20240215	164800	143681730	2960	2960	2960	2960	0
164	20240215	164700	143681730	2960	2960	2960	2960	0
165	20240215	164600	143681730	2960	2960	2960	2960	0
166	20240215	164500	143681730	2960	2960	2960	2960	0
167	20240215	164400	143681730	2960	2960	2960	2960	0
168	20240215	164300	143681730	2960	2960	2960	2960	0
169	20240215	164200	143681730	2960	2960	2960	2960	0
170	20240215	164100	143681730	2960	2960	2960	2960	0
171	20240215	164000	143681730	2960	2960	2960	2960	0
172	20240215	163900	143681730	2960	2960	2960	2960	0
173	20240215	163800	143681730	2960	2960	2960	2960	0
174	20240215	163700	143681730	2960	2960	2960	2960	0
175	20240215	163600	143681730	2960	2960	2960	2960	0
176	20240215	163500	143681730	2960	2960	2960	2960	0
177	20240215	163400	143681730	2960	2960	2960	2960	0
178	20240215	163300	143681730	2960	2960	2960	2960	0
179	20240215	163200	143681730	2960	2960	2960	2960	0
180	20240215	163100	143681730	2960	2960	2960	2960	0
181	20240215	163000	143681730	2960	2960	2960	2960	0
182	20240215	162900	143681730	2960	2960	2960	2960	1383
183	20240215	162800	143681730	2960	2960	2960	2960	0
184	20240215	162700	143681730	2960	2960	2960	2960	0
185	20240215	162600	143681730	2960	2960	2960	2960	0
186	20240215	162500	143681730	2960	2960	2960	2960	0
187	20240215	162400	143681730	2960	2960	2960	2960	0
188	20240215	162300	143681730	2960	2960	2960	2960	0
189	20240215	162200	143681730	2960	2960	2960	2960	0
190	20240215	162100	143681730	2960	2960	2960	2960	0
191	20240215	162000	143681730	2960	2960	2960	2960	0
192	20240215	161900	143681730	2960	2960	2960	2960	0
193	20240215	161800	143681730	2960	2960	2960	2960	0
194	20240215	161700	143681730	2960	2960	2960	2960	0
195	20240215	161600	143681730	2960	2960	2960	2960	0
196	20240215	161500	143681730	2960	2960	2960	2960	0
197	20240215	161400	143681730	2960	2960	2960	2960	0
198	20240215	161300	143681730	2960	2960	2960	2960	0
199	20240215	161200	143681730	2960	2960	2960	2960	0
200	20240215	161100	143681730	2960	2960	2960	2960	0
201	20240215	161000	143681730	2960	2960	2960	2960	0
202	20240215	160900	143681730	2960	2960	2960	2960	0
203	20240215	160800	143681730	2960	2960	2960	2960	0
204	20240215	160700	143681730	2960	2960	2960	2960	0
205	20240215	160600	143681730	2960	2960	2960	2960	0
206	20240215	160500	143681730	2960	2960	2960	2960	0
207	20240215	160400	143681730	2960	2960	2960	2960	0
208	20240215	160300	143681730	2960	2960	2960	2960	0
209	20240215	160200	143681730	2960	2960	2960	2960	0
210	20240215	160100	143681730	2960	2960	2960	2960	0
211	20240215	160000	143681730	2960	2960	2960	2960	0
212	20240215	155900	143681730	2960	2960	2960	2960	1383
213	20240215	155800	143681730	2960	2960	2960	2960	0
214	20240215	155700	143681730	2960	2960	2960	2960	0
215	20240215	155600	143681730	2960	2960	2960	2960	0
216	20240215	155500	143681730	2960	2960	2960	2960	0
217	20240215	155400	143681730	2960	2960	2960	2960	0
218	20240215	155300	143681730	2960	2960	2960	2960	0
219	20240215	155200	143681730	2960	2960	2960	2960	0
220	20240215	155100	143681730	2960	2960	2960	2960	0
221	20240215	155000	143681730	2960	2960	2960	2960	0
222	20240215	154900	143681730	2960	2960	2960	2960	0
223	20240215	154800	143681730	2960	2960	2960	2960	0
224	20240215	154700	143681730	2960	2960	2960	2960	0
225	20240215	154600	143681730	2960	2960	2960	2960	0
226	20240215	154500	143681730	2960	2960	2960	2960	0
227	20240215	154400	143681730	2960	2960	2960	2960	0
228	20240215	154300	143681730	2960	2960	2960	2960	0
229	20240215	154200	143681730	2960	2960	2960	2960	0
230	20240215	154100	143681730	2960	2960	2960	2960	0
231	20240215	154000	143681730	2960	2960	2960	2960	0
232	20240215	153900	143681730	2960	2960	2960	2960	0
233	20240215	153800	143681730	2960	2960	2960	2960	0
234	20240215	153700	143681730	2960	2960	2960	2960	0
235	20240215	153600	143681730	2960	2960	2960	2960	0
236	20240215	153500	143681730	2960	2960	2960	2960	0
237	20240215	153400	143681730	2960	2960	2960	2960	0
238	20240215	153300	143681730	2960	2960	2960	2960	0
239	20240215	153200	143681730	2960	2960	2960	2960	0
240	20240215	153100	143681730	2960	2960	2960	2960	0
241	20240215	153000	143681730	2960	2960	2960	2960	1383
242	20240215	152900	139588050	2955	2955	2955	2955	0
243	20240215	152800	139588050	2955	2955	2955	2955	0
244	20240215	152700	139588050	2955	2955	2955	2955	0
245	20240215	152600	139588050	2955	2955	2955	2955	0
246	20240215	152500	139588050	2955	2955	2955	2955	0
247	20240215	152400	139588050	2955	2955	2955	2955	0
248	20240215	152300	139588050	2955	2955	2955	2955	0
249	20240215	152200	139588050	2955	2955	2955	2955	0
250	20240215	152100	139588050	2955	2955	2955	2955	0
251	20240215	152000	139588050	2955	2955	2955	2955	0
252	20240215	151900	139588050	2955	2950	2955	2950	9
253	20240215	151800	139561490	2955	2950	2955	2950	11
254	20240215	151700	139529035	2955	2950	2955	2950	189
255	20240215	151600	138971475	2950	2950	2950	2950	391
256	20240215	151500	137818025	2950	2950	2950	2950	0
257	20240215	151400	137818025	2950	2950	2950	2950	1
258	20240215	151300	137815075	2950	2950	2950	2950	1
259	20240215	151200	137812125	2955	2950	2955	2950	44
260	20240215	151100	137682320	2955	2955	2955	2955	0
261	20240215	151000	137682320	2955	2955	2955	2955	0
262	20240215	150900	137682320	2955	2955	2955	2955	0
263	20240215	150800	137682320	2955	2955	2955	2955	2
264	20240215	150700	137676410	2955	2955	2955	2955	201
265	20240215	150600	137082455	2955	2950	2955	2950	600
266	20240215	150500	135309550	2955	2955	2955	2955	0
267	20240215	150400	135309550	2955	2955	2955	2955	0
268	20240215	150300	135309550	2955	2955	2955	2955	0
269	20240215	150200	135309550	2955	2955	2955	2955	0
270	20240215	150100	135309550	2955	2955	2955	2955	0
271	20240215	150000	135309550	2955	2930	2955	2920	252
272	20240215	145900	134570695	2930	2950	2950	2930	3
273	20240215	145800	134561885	2950	2950	2950	2950	0
274	20240215	145700	134561885	2950	2950	2950	2950	0
275	20240215	145600	134561885	2950	2950	2950	2950	0
276	20240215	145500	134561885	2950	2950	2950	2950	0
277	20240215	145400	134561885	2950	2950	2950	2950	0
278	20240215	145300	134561885	2950	2950	2950	2950	0
279	20240215	145200	134561885	2950	2950	2950	2950	1
280	20240215	145100	134558935	2950	2950	2950	2950	0
281	20240215	145000	134558935	2950	2950	2950	2950	0
282	20240215	144900	134558935	2950	2945	2950	2945	100
283	20240215	144800	134263990	2945	2945	2945	2945	0
284	20240215	144700	134263990	2945	2945	2945	2945	0
285	20240215	144600	134263990	2945	2945	2945	2945	0
286	20240215	144500	134263990	2945	2945	2945	2945	0
287	20240215	144400	134263990	2945	2945	2945	2945	2
288	20240215	144300	134258100	2945	2945	2945	2945	1
289	20240215	144200	134255155	2955	2955	2955	2955	0
290	20240215	144100	134255155	2955	2955	2955	2955	0
291	20240215	144000	134255155	2955	2955	2955	2955	0
292	20240215	143900	134255155	2955	2955	2955	2955	0
293	20240215	143800	134255155	2955	2955	2955	2955	0
294	20240215	143700	134255155	2955	2955	2955	2955	0
295	20240215	143600	134255155	2955	2955	2955	2955	1
296	20240215	143500	134252200	2945	2945	2955	2945	58
297	20240215	143400	134081380	2955	2935	2955	2935	735
298	20240215	143300	131917905	2945	2945	2945	2945	0
299	20240215	143200	131917905	2945	2945	2945	2945	0
300	20240215	143100	131917905	2945	2945	2945	2945	0
301	20240215	143000	131917905	2945	2945	2945	2945	0
302	20240215	142900	131917905	2945	2945	2945	2945	1
303	20240215	142800	131914960	2935	2935	2935	2935	133
304	20240215	142700	131524605	2930	2930	2930	2930	29
305	20240215	142600	131439635	2920	2920	2920	2920	340
306	20240215	142500	130446835	2930	2930	2930	2930	0
307	20240215	142400	130446835	2930	2925	2930	2925	10
308	20240215	142300	130417545	2930	2930	2930	2930	0
309	20240215	142200	130417545	2930	2930	2930	2930	0
310	20240215	142100	130417545	2930	2925	2930	2920	704
311	20240215	142000	128361805	2930	2930	2930	2930	0
312	20240215	141900	128361805	2930	2930	2930	2930	0
313	20240215	141800	128361805	2930	2930	2930	2930	0
314	20240215	141700	128361805	2930	2930	2930	2930	4
315	20240215	141600	128350085	2930	2930	2930	2930	0
316	20240215	141500	128350085	2930	2930	2930	2930	0
317	20240215	141400	128350085	2930	2930	2930	2930	0
318	20240215	141300	128350085	2930	2930	2930	2930	0
319	20240215	141200	128350085	2930	2930	2930	2930	0
320	20240215	141100	128350085	2930	2930	2930	2930	0
321	20240215	141000	128350085	2930	2930	2930	2930	0
322	20240215	140900	128350085	2930	2930	2930	2930	1
323	20240215	140800	128347155	2930	2930	2930	2930	1
324	20240215	140700	128344225	2930	2925	2930	2925	23
325	20240215	140600	128276880	2930	2930	2930	2930	25
326	20240215	140500	128203630	2935	2935	2935	2935	0
327	20240215	140400	128203630	2935	2935	2935	2935	0
328	20240215	140300	128203630	2935	2935	2935	2935	0
329	20240215	140200	128203630	2935	2935	2935	2935	0
330	20240215	140100	128203630	2935	2935	2935	2935	4
331	20240215	140000	128191890	2935	2935	2935	2935	0
332	20240215	135900	128191890	2935	2935	2935	2935	2
333	20240215	135800	128186020	2930	2930	2930	2930	0
334	20240215	135700	128186020	2930	2930	2930	2930	1
335	20240215	135600	128183090	2920	2920	2920	2920	0
336	20240215	135500	128183090	2920	2920	2920	2920	0
337	20240215	135400	128183090	2920	2920	2920	2920	0
338	20240215	135300	128183090	2920	2920	2920	2920	0
339	20240215	135200	128183090	2920	2920	2920	2920	0
340	20240215	135100	128183090	2920	2920	2920	2920	0
341	20240215	135000	128183090	2920	2925	2925	2920	5
342	20240215	134900	128168470	2925	2925	2925	2925	0
343	20240215	134800	128168470	2925	2925	2925	2925	0
344	20240215	134700	128168470	2925	2925	2925	2925	0
345	20240215	134600	128168470	2925	2925	2925	2925	0
346	20240215	134500	128168470	2925	2925	2925	2925	0
347	20240215	134400	128168470	2925	2925	2925	2925	0
348	20240215	134300	128168470	2925	2925	2925	2925	0
349	20240215	134200	128168470	2925	2925	2925	2925	0
350	20240215	134100	128168470	2925	2925	2925	2925	0
351	20240215	134000	128168470	2925	2925	2925	2925	24
352	20240215	133900	128098270	2930	2930	2930	2930	0
353	20240215	133800	128098270	2930	2930	2930	2930	5
354	20240215	133700	128083620	2885	2885	2885	2885	0
355	20240215	133600	128083620	2885	2885	2885	2885	0
356	20240215	133500	128083620	2885	2940	2940	2875	666
357	20240215	133400	126153530	2945	2945	2945	2945	0
358	20240215	133300	126153530	2945	2945	2945	2945	0
359	20240215	133200	126153530	2945	2945	2945	2945	0
360	20240215	133100	126153530	2945	2945	2945	2945	4
361	20240215	133000	126141750	2940	2940	2940	2940	0
362	20240215	132900	126141750	2940	2940	2940	2940	0
363	20240215	132800	126141750	2940	2940	2940	2940	0
364	20240215	132700	126141750	2940	2940	2940	2940	0
365	20240215	132600	126141750	2940	2945	2945	2940	5
366	20240215	132500	126127030	2940	2940	2940	2940	0
367	20240215	132400	126127030	2940	2940	2940	2940	0
368	20240215	132300	126127030	2940	2940	2940	2940	0
369	20240215	132200	126127030	2940	2945	2945	2940	5
370	20240215	132100	126112320	2945	2950	2950	2945	6
371	20240215	132000	126094630	2950	2950	2950	2950	4
372	20240215	131900	126082830	2955	2955	2955	2955	0
373	20240215	131800	126082830	2955	2955	2955	2955	0
374	20240215	131700	126082830	2955	2955	2955	2955	0
375	20240215	131600	126082830	2955	2955	2955	2955	0
376	20240215	131500	126082830	2955	2955	2955	2955	0
377	20240215	131400	126082830	2955	2955	2955	2955	0
378	20240215	131300	126082830	2955	2955	2955	2955	0
379	20240215	131200	126082830	2955	2955	2955	2955	0
380	20240215	131100	126082830	2955	2955	2955	2955	0
381	20240215	131000	126082830	2955	2955	2955	2955	0
382	20240215	130900	126082830	2955	2955	2955	2955	0
383	20240215	130800	126082830	2955	2955	2955	2955	0
384	20240215	130700	126082830	2955	2955	2955	2955	1
385	20240215	130600	126079875	2950	2950	2950	2950	0
386	20240215	130500	126079875	2950	2950	2950	2950	0
387	20240215	130400	126079875	2950	2950	2950	2950	0
388	20240215	130300	126079875	2950	2950	2950	2950	0
389	20240215	130200	126079875	2950	2950	2950	2950	0
390	20240215	130100	126079875	2950	2950	2950	2950	0
391	20240215	130000	126079875	2950	2950	2950	2950	0
392	20240215	125900	126079875	2950	2950	2950	2950	2
393	20240215	125800	126073975	2955	2930	2955	2930	15
394	20240215	125700	126029880	2930	2930	2930	2930	51
395	20240215	125600	125880450	2930	2930	2930	2930	0
396	20240215	125500	125880450	2930	2930	2930	2930	0
397	20240215	125400	125880450	2930	2930	2930	2930	0
398	20240215	125300	125880450	2930	2940	2940	2930	5
399	20240215	125200	125865760	2940	2940	2940	2935	53
400	20240215	125100	125709950	2940	2940	2940	2940	4
401	20240215	125000	125698190	2935	2935	2935	2935	0
402	20240215	124900	125698190	2935	2935	2935	2935	0
403	20240215	124800	125698190	2935	2935	2935	2935	0
404	20240215	124700	125698190	2935	2935	2935	2935	2
405	20240215	124600	125692320	2940	2930	2940	2930	6
406	20240215	124500	125674725	2930	2930	2930	2930	125
407	20240215	124400	125308475	2930	2930	2930	2930	0
408	20240215	124300	125308475	2930	2940	2940	2930	38
409	20240215	124200	125196940	2935	2935	2935	2935	10
410	20240215	124100	125167590	2935	2935	2935	2935	1
411	20240215	124000	125164655	2935	2935	2935	2935	101
412	20240215	123900	124868220	2935	2935	2935	2935	201
413	20240215	123800	124278285	2935	2935	2935	2935	1
414	20240215	123700	124275350	2935	2935	2935	2935	6
415	20240215	123600	124257740	2935	2940	2940	2935	2
416	20240215	123500	124251865	2935	2940	2940	2935	3
417	20240215	123400	124243050	2940	2935	2940	2935	2
418	20240215	123300	124237175	2935	2935	2935	2935	2
419	20240215	123200	124231305	2930	2930	2930	2930	3
420	20240215	123100	124222515	2930	2935	2935	2930	3
421	20240215	123000	124213715	2935	2935	2935	2935	0
422	20240215	122900	124213715	2935	2935	2935	2935	5
423	20240215	122800	124199040	2940	2935	2940	2935	10
424	20240215	122700	124169670	2935	2935	2935	2935	8
425	20240215	122600	124146190	2940	2940	2940	2940	0
426	20240215	122500	124146190	2940	2940	2940	2940	1
427	20240215	122400	124143250	2940	2940	2940	2940	0
428	20240215	122300	124143250	2940	2940	2940	2940	1
429	20240215	122200	124140310	2930	2930	2930	2930	0
430	20240215	122100	124140310	2930	2930	2930	2930	0
431	20240215	122000	124140310	2930	2930	2930	2930	22
432	20240215	121900	124075850	2930	2930	2930	2930	5
433	20240215	121800	124061200	2930	2930	2930	2930	0
434	20240215	121700	124061200	2930	2930	2930	2930	0
435	20240215	121600	124061200	2930	2930	2930	2930	0
436	20240215	121500	124061200	2930	2930	2930	2930	2
437	20240215	121400	124055340	2930	2930	2930	2930	0
438	20240215	121300	124055340	2930	2935	2935	2930	65
439	20240215	121200	123864860	2940	2940	2940	2940	0
440	20240215	121100	123864860	2940	2940	2940	2940	0
441	20240215	121000	123864860	2940	2940	2940	2940	0
442	20240215	120900	123864860	2940	2940	2940	2940	0
443	20240215	120800	123864860	2940	2940	2940	2940	0
444	20240215	120700	123864860	2940	2940	2940	2940	2
445	20240215	120600	123858980	2935	2935	2935	2935	0
446	20240215	120500	123858980	2935	2935	2935	2935	2
447	20240215	120400	123853110	2940	2940	2940	2940	0
448	20240215	120300	123853110	2940	2940	2940	2940	0
449	20240215	120200	123853110	2940	2940	2940	2940	2
450	20240215	120100	123847230	2940	2940	2940	2940	0
451	20240215	120000	123847230	2940	2940	2940	2940	0
452	20240215	115900	123847230	2940	2940	2940	2940	0
453	20240215	115800	123847230	2940	2940	2940	2940	3
454	20240215	115700	123838410	2940	2940	2940	2940	1
455	20240215	115600	123835470	2940	2940	2940	2940	0
456	20240215	115500	123835470	2940	2940	2940	2940	0
457	20240215	115400	123835470	2940	2940	2940	2940	0
458	20240215	115300	123835470	2940	2940	2940	2940	0
459	20240215	115200	123835470	2940	2940	2940	2940	0
460	20240215	115100	123835470	2940	2940	2940	2940	0
461	20240215	115000	123835470	2940	2940	2940	2940	0
462	20240215	114900	123835470	2940	2940	2940	2940	4
463	20240215	114800	123823710	2955	2955	2955	2955	0
464	20240215	114700	123823710	2955	2955	2955	2955	0
465	20240215	114600	123823710	2955	2955	2955	2955	1
466	20240215	114500	123820755	2930	2930	2930	2930	0
467	20240215	114400	123820755	2930	2930	2930	2930	71
468	20240215	114300	123612725	2945	2945	2945	2945	0
469	20240215	114200	123612725	2945	2950	2950	2945	40
470	20240215	114100	123494895	2955	2955	2955	2955	24
471	20240215	114000	123423975	2960	2960	2960	2960	0
472	20240215	113900	123423975	2960	2960	2960	2960	152
473	20240215	113800	122974055	2960	2960	2960	2960	0
474	20240215	113700	122974055	2960	2960	2960	2960	0
475	20240215	113600	122974055	2960	2945	2960	2945	3
476	20240215	113500	122965190	2945	2945	2945	2945	22
477	20240215	113400	122900400	2945	2945	2945	2945	0
478	20240215	113300	122900400	2945	2945	2945	2945	0
479	20240215	113200	122900400	2945	2945	2945	2945	0
480	20240215	113100	122900400	2945	2935	2945	2935	5
481	20240215	113000	122885715	2945	2945	2945	2945	0
482	20240215	112900	122885715	2945	2945	2945	2945	0
483	20240215	112800	122885715	2945	2945	2945	2945	0
484	20240215	112700	122885715	2945	2945	2945	2945	0
485	20240215	112600	122885715	2945	2945	2945	2945	0
486	20240215	112500	122885715	2945	2955	2955	2945	44
487	20240215	112400	122756010	2960	2960	2960	2960	6
488	20240215	112300	122738250	2975	2975	2975	2975	338
489	20240215	112200	121732700	2975	2980	2980	2975	2
490	20240215	112100	121726745	2980	2980	2980	2980	4
491	20240215	112000	121714825	2975	2980	2980	2975	10
492	20240215	111900	121685050	2980	2980	2980	2980	0
493	20240215	111800	121685050	2980	2980	2980	2980	2
494	20240215	111700	121679090	2980	2980	2980	2980	2
495	20240215	111600	121673130	2980	2965	2980	2965	334
496	20240215	111500	120680600	2965	2965	2965	2965	1
497	20240215	111400	120677635	2970	2930	2970	2930	353
498	20240215	111300	119641925	2930	2930	2930	2930	19
499	20240215	111200	119586255	2930	2940	2940	2930	187
500	20240215	111100	119038035	2920	2965	2965	2915	825
501	20240215	111000	116610105	2965	2965	2970	2965	33
502	20240215	110900	116512240	2965	2980	2980	2965	130
503	20240215	110800	116126615	2980	2975	2980	2975	438
504	20240215	110700	114821390	2975	2970	2975	2970	262
505	20240215	110600	114042015	2965	2965	2970	2965	239
506	20240215	110500	113332300	2965	2965	2965	2965	70
507	20240215	110400	113124750	2965	2965	2965	2960	352
508	20240215	110300	112081160	2960	2960	2960	2960	21
509	20240215	110200	112019000	2960	2955	2960	2955	23
510	20240215	110100	111950935	2960	2950	2960	2950	419
511	20240215	110000	110711285	2950	2950	2950	2950	149
512	20240215	105900	110271735	2950	2950	2955	2945	779
513	20240215	105800	107973565	2950	2945	2950	2945	20
514	20240215	105700	107914605	2945	2935	2945	2935	910
515	20240215	105600	105242735	2935	2935	2935	2935	11
516	20240215	105500	105210450	2925	2915	2925	2915	629
517	20240215	105400	103371415	2915	2915	2915	2915	32
518	20240215	105300	103278135	2915	2910	2915	2910	171
519	20240215	105200	102780510	2910	2905	2910	2905	159
520	20240215	105100	102318075	2910	2910	2910	2910	80
521	20240215	105000	102085275	2910	2910	2910	2910	1
522	20240215	104900	102082365	2915	2915	2915	2915	0
523	20240215	104800	102082365	2915	2915	2915	2915	0
524	20240215	104700	102082365	2915	2915	2915	2915	4
525	20240215	104600	102070705	2915	2920	2920	2915	5
526	20240215	104500	102056110	2920	2920	2920	2920	18
527	20240215	104400	102003550	2925	2925	2925	2925	0
528	20240215	104300	102003550	2925	2925	2925	2925	0
529	20240215	104200	102003550	2925	2925	2925	2925	0
530	20240215	104100	102003550	2925	2925	2925	2925	0
531	20240215	104000	102003550	2925	2925	2925	2925	1
532	20240215	103900	102000625	2935	2935	2935	2935	0
533	20240215	103800	102000625	2935	2935	2935	2935	0
534	20240215	103700	102000625	2935	2935	2935	2935	14
535	20240215	103600	101959535	2910	2945	2945	2910	29
536	20240215	103500	101874760	2915	2950	2950	2915	89
537	20240215	103400	101615150	2950	2905	2950	2905	37
538	20240215	103300	101506900	2950	2900	2955	2900	10924
539	20240215	103200	69545400	2900	2870	2905	2870	12248
540	20240215	103100	34052035	2870	2865	2870	2865	9
541	20240215	103000	34026230	2865	2865	2865	2865	0
542	20240215	102900	34026230	2865	2865	2865	2865	32
543	20240215	102800	33934550	2865	2865	2865	2865	2
544	20240215	102700	33928820	2860	2860	2860	2860	246
545	20240215	102600	33225260	2855	2855	2855	2855	0
546	20240215	102500	33225260	2855	2855	2855	2855	0
547	20240215	102400	33225260	2855	2850	2855	2850	1601
548	20240215	102300	28654460	2830	2830	2830	2830	0
549	20240215	102200	28654460	2830	2830	2830	2830	0
550	20240215	102100	28654460	2830	2830	2830	2830	0
551	20240215	102000	28654460	2830	2830	2830	2830	0
552	20240215	101900	28654460	2830	2830	2830	2830	0
553	20240215	101800	28654460	2830	2830	2830	2830	0
554	20240215	101700	28654460	2830	2830	2830	2830	0
555	20240215	101600	28654460	2830	2830	2830	2830	0
556	20240215	101500	28654460	2830	2830	2830	2830	0
557	20240215	101400	28654460	2830	2830	2830	2830	0
558	20240215	101300	28654460	2830	2840	2840	2830	55
559	20240215	101200	28498640	2855	2855	2855	2855	0
560	20240215	101100	28498640	2855	2855	2855	2855	0
561	20240215	101000	28498640	2855	2855	2855	2855	0
562	20240215	100900	28498640	2855	2855	2855	2855	0
563	20240215	100800	28498640	2855	2855	2855	2855	0
564	20240215	100700	28498640	2855	2855	2855	2855	454
565	20240215	100600	27202470	2855	2855	2855	2855	0
566	20240215	100500	27202470	2855	2855	2855	2855	0
567	20240215	100400	27202470	2855	2855	2855	2855	0
568	20240215	100300	27202470	2855	2855	2855	2855	0
569	20240215	100200	27202470	2855	2855	2855	2855	0
570	20240215	100100	27202470	2855	2855	2855	2855	0
571	20240215	100000	27202470	2855	2855	2855	2855	0
572	20240215	095900	27202470	2855	2855	2855	2855	0
573	20240215	095800	27202470	2855	2855	2855	2855	0
574	20240215	095700	27202470	2855	2855	2855	2855	0
575	20240215	095600	27202470	2855	2855	2855	2855	0
576	20240215	095500	27202470	2855	2855	2855	2855	0
577	20240215	095400	27202470	2855	2855	2855	2855	0
578	20240215	095300	27202470	2855	2855	2855	2855	0
579	20240215	095200	27202470	2855	2855	2855	2855	0
580	20240215	095100	27202470	2855	2855	2855	2855	0
581	20240215	095000	27202470	2855	2855	2855	2855	0
582	20240215	094900	27202470	2855	2855	2855	2855	0
583	20240215	094800	27202470	2855	2855	2855	2855	0
584	20240215	094700	27202470	2855	2855	2855	2855	0
585	20240215	094600	27202470	2855	2855	2855	2855	0
586	20240215	094500	27202470	2855	2855	2855	2855	1
587	20240215	094400	27199615	2855	2855	2855	2855	0
588	20240215	094300	27199615	2855	2855	2855	2855	0
589	20240215	094200	27199615	2855	2855	2855	2855	0
590	20240215	094100	27199615	2855	2855	2855	2855	0
591	20240215	094000	27199615	2855	2855	2855	2855	21
592	20240215	093900	27139660	2855	2855	2855	2855	5
593	20240215	093800	27125385	2855	2855	2855	2855	0
594	20240215	093700	27125385	2855	2855	2855	2855	0
595	20240215	093600	27125385	2855	2855	2855	2855	100
596	20240215	093500	26839885	2855	2855	2855	2855	1
597	20240215	093400	26837030	2850	2850	2850	2850	23
598	20240215	093300	26771480	2860	2860	2860	2860	0
599	20240215	093200	26771480	2860	2860	2860	2860	0
600	20240215	093100	26771480	2860	2860	2860	2860	0
601	20240215	093000	26771480	2860	2860	2860	2860	0
602	20240215	092900	26771480	2860	2860	2860	2860	0
603	20240215	092800	26771480	2860	2860	2860	2860	1
604	20240215	092700	26768620	2860	2860	2860	2860	0
605	20240215	092600	26768620	2860	2860	2860	2860	0
606	20240215	092500	26768620	2860	2860	2860	2860	46
607	20240215	092400	26637060	2860	2860	2860	2860	0
608	20240215	092300	26637060	2860	2860	2860	2860	0
609	20240215	092200	26637060	2860	2860	2860	2860	300
610	20240215	092100	25779060	2850	2850	2850	2850	0
611	20240215	092000	25779060	2850	2850	2850	2850	345
612	20240215	091900	24795810	2860	2860	2860	2860	0
613	20240215	091800	24795810	2860	2860	2860	2860	0
614	20240215	091700	24795810	2860	2860	2860	2860	0
615	20240215	091600	24795810	2860	2860	2860	2860	0
616	20240215	091500	24795810	2860	2860	2860	2860	0
617	20240215	091400	24795810	2860	2860	2860	2860	0
618	20240215	091300	24795810	2860	2860	2860	2860	0
619	20240215	091200	24795810	2860	2860	2860	2860	0
620	20240215	091100	24795810	2860	2860	2860	2860	0
621	20240215	091000	24795810	2860	2860	2860	2860	0
622	20240215	090900	24795810	2860	2860	2860	2860	0
623	20240215	090800	24795810	2860	2855	2860	2855	4
624	20240215	090700	24784375	2860	2860	2860	2860	0
625	20240215	090600	24784375	2860	2860	2860	2860	0
626	20240215	090500	24784375	2860	2860	2860	2860	0
627	20240215	090400	24784375	2860	2860	2860	2860	706
628	20240215	090300	22765215	2860	2860	2860	2860	115
629	20240215	090200	22436315	2870	2825	2870	2825	7508
630	20240215	090100	974775	2830	2830	2830	2830	0
631	20240215	090000	974775	2830	2825	2830	2825	345