KissMeData/101680/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200500	87714245	2945	2945	2945	2945	2604
3	20240215	200400	87714245	2945	2945	2945	2945	0
4	20240215	200300	87714245	2945	2945	2945	2945	0
5	20240215	200200	87714245	2945	2945	2945	2945	0
6	20240215	200100	87714245	2945	2945	2945	2945	0
7	20240215	200000	87714245	2945	2945	2945	2945	0
8	20240215	195900	87714245	2945	2945	2945	2945	0
9	20240215	195800	87714245	2945	2945	2945	2945	0
10	20240215	195700	87714245	2945	2945	2945	2945	0
11	20240215	195600	87714245	2945	2945	2945	2945	0
12	20240215	195500	87714245	2945	2945	2945	2945	0
13	20240215	195400	87714245	2945	2945	2945	2945	0
14	20240215	195300	87714245	2945	2945	2945	2945	0
15	20240215	195200	87714245	2945	2945	2945	2945	0
16	20240215	195100	87714245	2945	2945	2945	2945	0
17	20240215	195000	87714245	2945	2945	2945	2945	0
18	20240215	194900	87714245	2945	2945	2945	2945	0
19	20240215	194800	87714245	2945	2945	2945	2945	0
20	20240215	194700	87714245	2945	2945	2945	2945	0
21	20240215	194600	87714245	2945	2945	2945	2945	0
22	20240215	194500	87714245	2945	2945	2945	2945	0
23	20240215	194400	87714245	2945	2945	2945	2945	0
24	20240215	194300	87714245	2945	2945	2945	2945	0
25	20240215	194200	87714245	2945	2945	2945	2945	0
26	20240215	194100	87714245	2945	2945	2945	2945	0
27	20240215	194000	87714245	2945	2945	2945	2945	0
28	20240215	193900	87714245	2945	2945	2945	2945	0
29	20240215	193800	87714245	2945	2945	2945	2945	0
30	20240215	193700	87714245	2945	2945	2945	2945	0
31	20240215	193600	87714245	2945	2945	2945	2945	0
32	20240215	193500	87714245	2945	2945	2945	2945	2604
33	20240215	193400	87714245	2945	2945	2945	2945	0
34	20240215	193300	87714245	2945	2945	2945	2945	0
35	20240215	193200	87714245	2945	2945	2945	2945	0
36	20240215	193100	87714245	2945	2945	2945	2945	0
37	20240215	193000	87714245	2945	2945	2945	2945	0
38	20240215	192900	87714245	2945	2945	2945	2945	0
39	20240215	192800	87714245	2945	2945	2945	2945	0
40	20240215	192700	87714245	2945	2945	2945	2945	0
41	20240215	192600	87714245	2945	2945	2945	2945	0
42	20240215	192500	87714245	2945	2945	2945	2945	0
43	20240215	192400	87714245	2945	2945	2945	2945	0
44	20240215	192300	87714245	2945	2945	2945	2945	0
45	20240215	192200	87714245	2945	2945	2945	2945	0
46	20240215	192100	87714245	2945	2945	2945	2945	0
47	20240215	192000	87714245	2945	2945	2945	2945	0
48	20240215	191900	87714245	2945	2945	2945	2945	0
49	20240215	191800	87714245	2945	2945	2945	2945	0
50	20240215	191700	87714245	2945	2945	2945	2945	0
51	20240215	191600	87714245	2945	2945	2945	2945	0
52	20240215	191500	87714245	2945	2945	2945	2945	0
53	20240215	191400	87714245	2945	2945	2945	2945	0
54	20240215	191300	87714245	2945	2945	2945	2945	0
55	20240215	191200	87714245	2945	2945	2945	2945	0
56	20240215	191100	87714245	2945	2945	2945	2945	0
57	20240215	191000	87714245	2945	2945	2945	2945	0
58	20240215	190900	87714245	2945	2945	2945	2945	0
59	20240215	190800	87714245	2945	2945	2945	2945	0
60	20240215	190700	87714245	2945	2945	2945	2945	0
61	20240215	190600	87714245	2945	2945	2945	2945	0
62	20240215	190500	87714245	2945	2945	2945	2945	2604
63	20240215	190400	87714245	2945	2945	2945	2945	0
64	20240215	190300	87714245	2945	2945	2945	2945	0
65	20240215	190200	87714245	2945	2945	2945	2945	0
66	20240215	190100	87714245	2945	2945	2945	2945	0
67	20240215	190000	87714245	2945	2945	2945	2945	0
68	20240215	185900	87714245	2945	2945	2945	2945	0
69	20240215	185800	87714245	2945	2945	2945	2945	0
70	20240215	185700	87714245	2945	2945	2945	2945	0
71	20240215	185600	87714245	2945	2945	2945	2945	0
72	20240215	185500	87714245	2945	2945	2945	2945	0
73	20240215	185400	87714245	2945	2945	2945	2945	0
74	20240215	185300	87714245	2945	2945	2945	2945	0
75	20240215	185200	87714245	2945	2945	2945	2945	0
76	20240215	185100	87714245	2945	2945	2945	2945	0
77	20240215	185000	87714245	2945	2945	2945	2945	0
78	20240215	184900	87714245	2945	2945	2945	2945	0
79	20240215	184800	87714245	2945	2945	2945	2945	0
80	20240215	184700	87714245	2945	2945	2945	2945	0
81	20240215	184600	87714245	2945	2945	2945	2945	0
82	20240215	184500	87714245	2945	2945	2945	2945	0
83	20240215	184400	87714245	2945	2945	2945	2945	0
84	20240215	184300	87714245	2945	2945	2945	2945	0
85	20240215	184200	87714245	2945	2945	2945	2945	0
86	20240215	184100	87714245	2945	2945	2945	2945	0
87	20240215	184000	87714245	2945	2945	2945	2945	0
88	20240215	183900	87714245	2945	2945	2945	2945	0
89	20240215	183800	87714245	2945	2945	2945	2945	0
90	20240215	183700	87714245	2945	2945	2945	2945	0
91	20240215	183600	87714245	2945	2945	2945	2945	0
92	20240215	183500	87714245	2945	2945	2945	2945	2604
93	20240215	183400	87714245	2945	2945	2945	2945	0
94	20240215	183300	87714245	2945	2945	2945	2945	0
95	20240215	183200	87714245	2945	2945	2945	2945	0
96	20240215	183100	87714245	2945	2945	2945	2945	0
97	20240215	183000	87714245	2945	2945	2945	2945	0
98	20240215	182900	87714245	2945	2945	2945	2945	0
99	20240215	182800	87714245	2945	2945	2945	2945	0
100	20240215	182700	87714245	2945	2945	2945	2945	0
101	20240215	182600	87714245	2945	2945	2945	2945	0
102	20240215	182500	87714245	2945	2945	2945	2945	0
103	20240215	182400	87714245	2945	2945	2945	2945	0
104	20240215	182300	87714245	2945	2945	2945	2945	0
105	20240215	182200	87714245	2945	2945	2945	2945	0
106	20240215	182100	87714245	2945	2945	2945	2945	0
107	20240215	182000	87714245	2945	2945	2945	2945	0
108	20240215	181900	87714245	2945	2945	2945	2945	0
109	20240215	181800	87714245	2945	2945	2945	2945	0
110	20240215	181700	87714245	2945	2945	2945	2945	0
111	20240215	181600	87714245	2945	2945	2945	2945	0
112	20240215	181500	87714245	2945	2945	2945	2945	0
113	20240215	181400	87714245	2945	2945	2945	2945	0
114	20240215	181300	87714245	2945	2945	2945	2945	0
115	20240215	181200	87714245	2945	2945	2945	2945	0
116	20240215	181100	87714245	2945	2945	2945	2945	0
117	20240215	181000	87714245	2945	2945	2945	2945	0
118	20240215	180900	87714245	2945	2945	2945	2945	0
119	20240215	180800	87714245	2945	2945	2945	2945	0
120	20240215	180700	87714245	2945	2945	2945	2945	0
121	20240215	180600	87714245	2945	2945	2945	2945	0
122	20240215	180500	87714245	2945	2945	2945	2945	2604
123	20240215	180400	87714245	2945	2945	2945	2945	0
124	20240215	180300	87714245	2945	2945	2945	2945	0
125	20240215	180200	87714245	2945	2945	2945	2945	0
126	20240215	180100	87714245	2945	2945	2945	2945	0
127	20240215	180000	87714245	2945	2945	2945	2945	0
128	20240215	175900	87714245	2945	2945	2945	2945	0
129	20240215	175800	87714245	2945	2945	2945	2945	0
130	20240215	175700	87714245	2945	2945	2945	2945	0
131	20240215	175600	87714245	2945	2945	2945	2945	0
132	20240215	175500	87714245	2945	2945	2945	2945	0
133	20240215	175400	87714245	2945	2945	2945	2945	0
134	20240215	175300	87714245	2945	2945	2945	2945	0
135	20240215	175200	87714245	2945	2945	2945	2945	0
136	20240215	175100	87714245	2945	2945	2945	2945	0
137	20240215	175000	87714245	2945	2945	2945	2945	0
138	20240215	174900	87714245	2945	2945	2945	2945	0
139	20240215	174800	87714245	2945	2945	2945	2945	0
140	20240215	174700	87714245	2945	2945	2945	2945	0
141	20240215	174600	87714245	2945	2945	2945	2945	0
142	20240215	174500	87714245	2945	2945	2945	2945	0
143	20240215	174400	87714245	2945	2945	2945	2945	0
144	20240215	174300	87714245	2945	2945	2945	2945	0
145	20240215	174200	87714245	2945	2945	2945	2945	0
146	20240215	174100	87714245	2945	2945	2945	2945	0
147	20240215	174000	87714245	2945	2945	2945	2945	0
148	20240215	173900	87714245	2945	2945	2945	2945	0
149	20240215	173800	87714245	2945	2945	2945	2945	0
150	20240215	173700	87714245	2945	2945	2945	2945	0
151	20240215	173600	87714245	2945	2945	2945	2945	0
152	20240215	173500	87714245	2945	2945	2945	2945	2604
153	20240215	173400	87714245	2945	2945	2945	2945	0
154	20240215	173300	87714245	2945	2945	2945	2945	0
155	20240215	173200	87714245	2945	2945	2945	2945	0
156	20240215	173100	87714245	2945	2945	2945	2945	0
157	20240215	173000	87714245	2945	2945	2945	2945	0
158	20240215	172900	87714245	2945	2945	2945	2945	0
159	20240215	172800	87714245	2945	2945	2945	2945	0
160	20240215	172700	87714245	2945	2945	2945	2945	0
161	20240215	172600	87714245	2945	2945	2945	2945	0
162	20240215	172500	87714245	2945	2945	2945	2945	0
163	20240215	172400	87714245	2945	2945	2945	2945	0
164	20240215	172300	87714245	2945	2945	2945	2945	0
165	20240215	172200	87714245	2945	2945	2945	2945	0
166	20240215	172100	87714245	2945	2945	2945	2945	0
167	20240215	172000	87714245	2945	2945	2945	2945	0
168	20240215	171900	87714245	2945	2945	2945	2945	0
169	20240215	171800	87714245	2945	2945	2945	2945	0
170	20240215	171700	87714245	2945	2945	2945	2945	0
171	20240215	171600	87714245	2945	2945	2945	2945	0
172	20240215	171500	87714245	2945	2945	2945	2945	0
173	20240215	171400	87714245	2945	2945	2945	2945	0
174	20240215	171300	87714245	2945	2945	2945	2945	0
175	20240215	171200	87714245	2945	2945	2945	2945	0
176	20240215	171100	87714245	2945	2945	2945	2945	0
177	20240215	171000	87714245	2945	2945	2945	2945	0
178	20240215	170900	87714245	2945	2945	2945	2945	0
179	20240215	170800	87714245	2945	2945	2945	2945	0
180	20240215	170700	87714245	2945	2945	2945	2945	0
181	20240215	170600	87714245	2945	2945	2945	2945	0
182	20240215	170500	87714245	2945	2945	2945	2945	2604
183	20240215	170400	87714245	2945	2945	2945	2945	0
184	20240215	170300	87714245	2945	2945	2945	2945	0
185	20240215	170200	87714245	2945	2945	2945	2945	0
186	20240215	170100	87714245	2945	2945	2945	2945	0
187	20240215	170000	87714245	2945	2945	2945	2945	0
188	20240215	165900	87714245	2945	2945	2945	2945	0
189	20240215	165800	87714245	2945	2945	2945	2945	0
190	20240215	165700	87714245	2945	2945	2945	2945	0
191	20240215	165600	87714245	2945	2945	2945	2945	0
192	20240215	165500	87714245	2945	2945	2945	2945	0
193	20240215	165400	87714245	2945	2945	2945	2945	0
194	20240215	165300	87714245	2945	2945	2945	2945	0
195	20240215	165200	87714245	2945	2945	2945	2945	0
196	20240215	165100	87714245	2945	2945	2945	2945	0
197	20240215	165000	87714245	2945	2945	2945	2945	0
198	20240215	164900	87714245	2945	2945	2945	2945	0
199	20240215	164800	87714245	2945	2945	2945	2945	0
200	20240215	164700	87714245	2945	2945	2945	2945	0
201	20240215	164600	87714245	2945	2945	2945	2945	0
202	20240215	164500	87714245	2945	2945	2945	2945	0
203	20240215	164400	87714245	2945	2945	2945	2945	0
204	20240215	164300	87714245	2945	2945	2945	2945	0
205	20240215	164200	87714245	2945	2945	2945	2945	0
206	20240215	164100	87714245	2945	2945	2945	2945	0
207	20240215	164000	87714245	2945	2945	2945	2945	0
208	20240215	163900	87714245	2945	2945	2945	2945	0
209	20240215	163800	87714245	2945	2945	2945	2945	0
210	20240215	163700	87714245	2945	2945	2945	2945	0
211	20240215	163600	87714245	2945	2945	2945	2945	0
212	20240215	163500	87714245	2945	2945	2945	2945	2604
213	20240215	163400	87714245	2945	2945	2945	2945	0
214	20240215	163300	87714245	2945	2945	2945	2945	0
215	20240215	163200	87714245	2945	2945	2945	2945	0
216	20240215	163100	87714245	2945	2945	2945	2945	0
217	20240215	163000	87714245	2945	2945	2945	2945	0
218	20240215	162900	87714245	2945	2945	2945	2945	0
219	20240215	162800	87714245	2945	2945	2945	2945	0
220	20240215	162700	87714245	2945	2945	2945	2945	0
221	20240215	162600	87714245	2945	2945	2945	2945	0
222	20240215	162500	87714245	2945	2945	2945	2945	0
223	20240215	162400	87714245	2945	2945	2945	2945	0
224	20240215	162300	87714245	2945	2945	2945	2945	0
225	20240215	162200	87714245	2945	2945	2945	2945	0
226	20240215	162100	87714245	2945	2945	2945	2945	0
227	20240215	162000	87714245	2945	2945	2945	2945	0
228	20240215	161900	87714245	2945	2945	2945	2945	0
229	20240215	161800	87714245	2945	2945	2945	2945	0
230	20240215	161700	87714245	2945	2945	2945	2945	0
231	20240215	161600	87714245	2945	2945	2945	2945	0
232	20240215	161500	87714245	2945	2945	2945	2945	0
233	20240215	161400	87714245	2945	2945	2945	2945	0
234	20240215	161300	87714245	2945	2945	2945	2945	0
235	20240215	161200	87714245	2945	2945	2945	2945	0
236	20240215	161100	87714245	2945	2945	2945	2945	0
237	20240215	161000	87714245	2945	2945	2945	2945	0
238	20240215	160900	87714245	2945	2945	2945	2945	0
239	20240215	160800	87714245	2945	2945	2945	2945	0
240	20240215	160700	87714245	2945	2945	2945	2945	0
241	20240215	160600	87714245	2945	2945	2945	2945	0
242	20240215	160500	87714245	2945	2945	2945	2945	2604
243	20240215	160400	87714245	2945	2945	2945	2945	0
244	20240215	160300	87714245	2945	2945	2945	2945	0
245	20240215	160200	87714245	2945	2945	2945	2945	0
246	20240215	160100	87714245	2945	2945	2945	2945	0
247	20240215	160000	87714245	2945	2945	2945	2945	0
248	20240215	155900	87714245	2945	2945	2945	2945	0
249	20240215	155800	87714245	2945	2945	2945	2945	0
250	20240215	155700	87714245	2945	2945	2945	2945	0
251	20240215	155600	87714245	2945	2945	2945	2945	0
252	20240215	155500	87714245	2945	2945	2945	2945	0
253	20240215	155400	87714245	2945	2945	2945	2945	0
254	20240215	155300	87714245	2945	2945	2945	2945	0
255	20240215	155200	87714245	2945	2945	2945	2945	0
256	20240215	155100	87714245	2945	2945	2945	2945	0
257	20240215	155000	87714245	2945	2945	2945	2945	0
258	20240215	154900	87714245	2945	2945	2945	2945	0
259	20240215	154800	87714245	2945	2945	2945	2945	0
260	20240215	154700	87714245	2945	2945	2945	2945	0
261	20240215	154600	87714245	2945	2945	2945	2945	0
262	20240215	154500	87714245	2945	2945	2945	2945	0
263	20240215	154400	87714245	2945	2945	2945	2945	0
264	20240215	154300	87714245	2945	2945	2945	2945	0
265	20240215	154200	87714245	2945	2945	2945	2945	0
266	20240215	154100	87714245	2945	2945	2945	2945	0
267	20240215	154000	87714245	2945	2945	2945	2945	0
268	20240215	153900	87714245	2945	2945	2945	2945	0
269	20240215	153800	87714245	2945	2945	2945	2945	0
270	20240215	153700	87714245	2945	2945	2945	2945	0
271	20240215	153600	87714245	2945	2945	2945	2945	0
272	20240215	153500	87714245	2945	2945	2945	2945	2604
273	20240215	153400	87714245	2945	2945	2945	2945	0
274	20240215	153300	87714245	2945	2945	2945	2945	0
275	20240215	153200	87714245	2945	2945	2945	2945	0
276	20240215	153100	87714245	2945	2945	2945	2945	0
277	20240215	153000	87714245	2945	2945	2945	2945	2604
278	20240215	152900	80045465	2935	2935	2935	2935	0
279	20240215	152800	80045465	2935	2935	2935	2935	0
280	20240215	152700	80045465	2935	2935	2935	2935	0
281	20240215	152600	80045465	2935	2935	2935	2935	0
282	20240215	152500	80045465	2935	2935	2935	2935	0
283	20240215	152400	80045465	2935	2935	2935	2935	0
284	20240215	152300	80045465	2935	2935	2935	2935	0
285	20240215	152200	80045465	2935	2935	2935	2935	0
286	20240215	152100	80045465	2935	2935	2935	2935	0
287	20240215	152000	80045465	2935	2935	2935	2935	0
288	20240215	151900	80045465	2935	2935	2935	2935	585
289	20240215	151800	78328490	2930	2920	2930	2920	11
290	20240215	151700	78296340	2935	2935	2935	2935	0
291	20240215	151600	78296340	2935	2935	2935	2935	0
292	20240215	151500	78296340	2935	2930	2935	2930	53
293	20240215	151400	78141035	2930	2925	2930	2925	756
294	20240215	151300	75926235	2920	2920	2920	2920	0
295	20240215	151200	75926235	2920	2925	2925	2920	98
296	20240215	151100	75639765	2935	2935	2935	2935	0
297	20240215	151000	75639765	2935	2930	2935	2930	45
298	20240215	150900	75507790	2935	2935	2935	2935	8
299	20240215	150800	75484310	2920	2920	2920	2920	1
300	20240215	150700	75481390	2935	2935	2935	2935	35
301	20240215	150600	75378665	2940	2940	2940	2940	0
302	20240215	150500	75378665	2940	2920	2940	2920	2877
303	20240215	150400	66948045	2925	2925	2925	2925	0
304	20240215	150300	66948045	2925	2925	2925	2925	0
305	20240215	150200	66948045	2925	2925	2925	2925	88
306	20240215	150100	66690645	2925	2925	2925	2925	1
307	20240215	150000	66687720	2925	2915	2925	2915	343
308	20240215	145900	65685125	2920	2900	2920	2900	6
309	20240215	145800	65667670	2900	2910	2920	2900	31
310	20240215	145700	65577420	2910	2910	2910	2910	0
311	20240215	145600	65577420	2910	2910	2910	2910	0
312	20240215	145500	65577420	2910	2910	2910	2910	0
313	20240215	145400	65577420	2910	2910	2910	2910	3
314	20240215	145300	65568690	2900	2910	2910	2900	204
315	20240215	145200	64976540	2910	2910	2910	2910	5
316	20240215	145100	64961990	2910	2910	2910	2905	105
317	20240215	145000	64656450	2910	2910	2910	2910	2
318	20240215	144900	64650630	2910	2915	2915	2910	138
319	20240215	144800	64248385	2920	2920	2920	2920	0
320	20240215	144700	64248385	2920	2920	2920	2920	0
321	20240215	144600	64248385	2920	2920	2920	2920	6
322	20240215	144500	64230865	2920	2920	2920	2920	0
323	20240215	144400	64230865	2920	2920	2920	2920	14
324	20240215	144300	64189985	2925	2925	2925	2925	0
325	20240215	144200	64189985	2925	2925	2925	2925	2
326	20240215	144100	64184135	2925	2920	2925	2920	2
327	20240215	144000	64178290	2920	2920	2920	2915	37
328	20240215	143900	64070360	2910	2925	2925	2910	6
329	20240215	143800	64052870	2910	2925	2925	2910	24
330	20240215	143700	63982760	2930	2925	2930	2925	3
331	20240215	143600	63973980	2925	2925	2925	2925	8
332	20240215	143500	63950580	2930	2925	2930	2925	5
333	20240215	143400	63935950	2925	2925	2925	2925	68
334	20240215	143300	63737050	2925	2925	2925	2925	0
335	20240215	143200	63737050	2925	2925	2925	2925	0
336	20240215	143100	63737050	2925	2925	2925	2925	0
337	20240215	143000	63737050	2925	2925	2925	2920	643
338	20240215	142900	61856365	2920	2920	2920	2920	62
339	20240215	142800	61675325	2920	2920	2920	2920	49
340	20240215	142700	61532245	2925	2910	2925	2910	30
341	20240215	142600	61444785	2900	2900	2900	2900	30
342	20240215	142500	61357785	2890	2890	2890	2890	0
343	20240215	142400	61357785	2890	2890	2890	2890	0
344	20240215	142300	61357785	2890	2890	2890	2890	0
345	20240215	142200	61357785	2890	2890	2890	2890	0
346	20240215	142100	61357785	2890	2890	2890	2890	0
347	20240215	142000	61357785	2890	2890	2890	2890	0
348	20240215	141900	61357785	2890	2895	2895	2890	147
349	20240215	141800	60932590	2900	2900	2900	2900	0
350	20240215	141700	60932590	2900	2900	2900	2900	0
351	20240215	141600	60932590	2900	2900	2900	2900	0
352	20240215	141500	60932590	2900	2900	2900	2900	0
353	20240215	141400	60932590	2900	2900	2900	2900	0
354	20240215	141300	60932590	2900	2900	2900	2900	0
355	20240215	141200	60932590	2900	2900	2900	2900	0
356	20240215	141100	60932590	2900	2900	2900	2900	0
357	20240215	141000	60932590	2900	2900	2900	2900	0
358	20240215	140900	60932590	2900	2900	2900	2900	0
359	20240215	140800	60932590	2900	2900	2900	2900	0
360	20240215	140700	60932590	2900	2900	2900	2900	0
361	20240215	140600	60932590	2900	2900	2900	2900	1
362	20240215	140500	60929690	2895	2895	2895	2895	0
363	20240215	140400	60929690	2895	2895	2895	2895	27
364	20240215	140300	60851525	2890	2890	2890	2890	433
365	20240215	140200	59600155	2900	2900	2900	2900	0
366	20240215	140100	59600155	2900	2900	2900	2900	0
367	20240215	140000	59600155	2900	2900	2900	2900	0
368	20240215	135900	59600155	2900	2900	2900	2900	0
369	20240215	135800	59600155	2900	2900	2900	2900	114
370	20240215	135700	59269555	2900	2900	2900	2900	0
371	20240215	135600	59269555	2900	2900	2900	2900	0
372	20240215	135500	59269555	2900	2900	2900	2900	0
373	20240215	135400	59269555	2900	2900	2900	2900	0
374	20240215	135300	59269555	2900	2900	2900	2900	0
375	20240215	135200	59269555	2900	2900	2900	2900	0
376	20240215	135100	59269555	2900	2900	2900	2900	0
377	20240215	135000	59269555	2900	2900	2900	2900	344
378	20240215	134900	58271955	2900	2900	2900	2900	0
379	20240215	134800	58271955	2900	2900	2900	2900	0
380	20240215	134700	58271955	2900	2900	2900	2900	0
381	20240215	134600	58271955	2900	2900	2900	2900	0
382	20240215	134500	58271955	2900	2900	2900	2900	0
383	20240215	134400	58271955	2900	2900	2900	2900	0
384	20240215	134300	58271955	2900	2900	2900	2900	0
385	20240215	134200	58271955	2900	2900	2900	2900	0
386	20240215	134100	58271955	2900	2900	2900	2900	0
387	20240215	134000	58271955	2900	2900	2900	2900	0
388	20240215	133900	58271955	2900	2900	2900	2900	0
389	20240215	133800	58271955	2900	2900	2900	2900	0
390	20240215	133700	58271955	2900	2900	2900	2900	0
391	20240215	133600	58271955	2900	2900	2900	2900	0
392	20240215	133500	58271955	2900	2900	2900	2900	0
393	20240215	133400	58271955	2900	2900	2900	2900	10
394	20240215	133300	58242955	2890	2890	2890	2890	0
395	20240215	133200	58242955	2890	2895	2895	2890	2
396	20240215	133100	58237170	2900	2900	2900	2900	0
397	20240215	133000	58237170	2900	2900	2900	2900	2
398	20240215	132900	58231370	2900	2895	2900	2895	123
399	20240215	132800	57874710	2900	2900	2900	2900	552
400	20240215	132700	56273910	2900	2900	2900	2900	0
401	20240215	132600	56273910	2900	2900	2900	2900	22
402	20240215	132500	56210110	2915	2915	2915	2915	0
403	20240215	132400	56210110	2915	2915	2915	2915	2
404	20240215	132300	56204280	2915	2910	2915	2910	22
405	20240215	132200	56140200	2915	2915	2915	2915	0
406	20240215	132100	56140200	2915	2915	2915	2915	0
407	20240215	132000	56140200	2915	2915	2915	2915	0
408	20240215	131900	56140200	2915	2915	2915	2915	0
409	20240215	131800	56140200	2915	2915	2915	2915	0
410	20240215	131700	56140200	2915	2915	2915	2915	0
411	20240215	131600	56140200	2915	2915	2915	2915	0
412	20240215	131500	56140200	2915	2915	2915	2915	0
413	20240215	131400	56140200	2915	2915	2915	2915	0
414	20240215	131300	56140200	2915	2915	2915	2915	0
415	20240215	131200	56140200	2915	2915	2915	2915	84
416	20240215	131100	55895340	2910	2910	2910	2910	0
417	20240215	131000	55895340	2910	2910	2910	2910	0
418	20240215	130900	55895340	2910	2910	2910	2910	343
419	20240215	130800	54897210	2905	2905	2905	2905	0
420	20240215	130700	54897210	2905	2905	2905	2905	0
421	20240215	130600	54897210	2905	2905	2905	2905	0
422	20240215	130500	54897210	2905	2905	2905	2905	0
423	20240215	130400	54897210	2905	2905	2905	2905	0
424	20240215	130300	54897210	2905	2905	2905	2905	0
425	20240215	130200	54897210	2905	2905	2905	2905	0
426	20240215	130100	54897210	2905	2905	2905	2905	0
427	20240215	130000	54897210	2905	2900	2905	2900	3
428	20240215	125900	54888505	2900	2900	2900	2900	0
429	20240215	125800	54888505	2900	2900	2900	2900	0
430	20240215	125700	54888505	2900	2895	2900	2895	56
431	20240215	125600	54726130	2895	2900	2900	2895	147
432	20240215	125500	54299855	2900	2900	2900	2900	0
433	20240215	125400	54299855	2900	2900	2900	2900	0
434	20240215	125300	54299855	2900	2900	2900	2900	1
435	20240215	125200	54296955	2900	2900	2900	2900	0
436	20240215	125100	54296955	2900	2900	2900	2900	0
437	20240215	125000	54296955	2900	2900	2900	2900	19
438	20240215	124900	54241855	2890	2890	2890	2890	0
439	20240215	124800	54241855	2890	2890	2890	2890	0
440	20240215	124700	54241855	2890	2890	2890	2890	0
441	20240215	124600	54241855	2890	2890	2890	2890	1
442	20240215	124500	54238965	2895	2895	2895	2895	0
443	20240215	124400	54238965	2895	2895	2895	2895	1
444	20240215	124300	54236070	2890	2890	2890	2890	1
445	20240215	124200	54233180	2895	2890	2895	2890	6
446	20240215	124100	54215815	2890	2890	2890	2890	36
447	20240215	124000	54111775	2900	2900	2900	2900	0
448	20240215	123900	54111775	2900	2900	2900	2900	1
449	20240215	123800	54108875	2900	2900	2900	2900	0
450	20240215	123700	54108875	2900	2900	2900	2900	0
451	20240215	123600	54108875	2900	2900	2900	2900	0
452	20240215	123500	54108875	2900	2895	2900	2895	20
453	20240215	123400	54050970	2890	2890	2890	2890	0
454	20240215	123300	54050970	2890	2890	2890	2890	0
455	20240215	123200	54050970	2890	2890	2890	2890	0
456	20240215	123100	54050970	2890	2890	2890	2890	0
457	20240215	123000	54050970	2890	2890	2890	2890	6
458	20240215	122900	54033630	2890	2890	2890	2890	6
459	20240215	122800	54016290	2890	2890	2890	2890	174
460	20240215	122700	53513430	2900	2900	2900	2900	0
461	20240215	122600	53513430	2900	2900	2900	2900	0
462	20240215	122500	53513430	2900	2900	2900	2900	0
463	20240215	122400	53513430	2900	2900	2900	2900	0
464	20240215	122300	53513430	2900	2900	2900	2900	0
465	20240215	122200	53513430	2900	2900	2900	2900	0
466	20240215	122100	53513430	2900	2900	2900	2900	0
467	20240215	122000	53513430	2900	2900	2900	2900	0
468	20240215	121900	53513430	2900	2900	2900	2900	0
469	20240215	121800	53513430	2900	2900	2900	2900	0
470	20240215	121700	53513430	2900	2900	2900	2900	0
471	20240215	121600	53513430	2900	2900	2900	2900	1
472	20240215	121500	53510530	2905	2905	2905	2905	0
473	20240215	121400	53510530	2905	2905	2905	2905	0
474	20240215	121300	53510530	2905	2905	2905	2905	0
475	20240215	121200	53510530	2905	2905	2905	2905	0
476	20240215	121100	53510530	2905	2905	2905	2905	0
477	20240215	121000	53510530	2905	2905	2905	2905	0
478	20240215	120900	53510530	2905	2905	2905	2905	0
479	20240215	120800	53510530	2905	2905	2905	2905	0
480	20240215	120700	53510530	2905	2905	2905	2905	3
481	20240215	120600	53501815	2905	2905	2905	2905	0
482	20240215	120500	53501815	2905	2905	2905	2905	0
483	20240215	120400	53501815	2905	2905	2905	2905	0
484	20240215	120300	53501815	2905	2905	2905	2905	0
485	20240215	120200	53501815	2905	2905	2905	2905	0
486	20240215	120100	53501815	2905	2905	2905	2905	0
487	20240215	120000	53501815	2905	2905	2905	2905	10
488	20240215	115900	53472765	2905	2905	2905	2905	0
489	20240215	115800	53472765	2905	2905	2905	2905	9
490	20240215	115700	53446620	2905	2905	2905	2905	0
491	20240215	115600	53446620	2905	2905	2905	2905	0
492	20240215	115500	53446620	2905	2905	2905	2905	0
493	20240215	115400	53446620	2905	2905	2905	2905	0
494	20240215	115300	53446620	2905	2905	2905	2905	0
495	20240215	115200	53446620	2905	2905	2905	2905	0
496	20240215	115100	53446620	2905	2905	2905	2905	3
497	20240215	115000	53437905	2890	2890	2890	2890	0
498	20240215	114900	53437905	2890	2890	2890	2890	0
499	20240215	114800	53437905	2890	2890	2890	2890	4
500	20240215	114700	53426345	2925	2925	2925	2925	0
501	20240215	114600	53426345	2925	2895	2925	2895	20
502	20240215	114500	53368415	2885	2895	2895	2885	346
503	20240215	114400	52369925	2930	2930	2930	2930	0
504	20240215	114300	52369925	2930	2930	2930	2930	0
505	20240215	114200	52369925	2930	2930	2930	2930	0
506	20240215	114100	52369925	2930	2895	2930	2895	345
507	20240215	114000	51361535	2880	2880	2880	2880	0
508	20240215	113900	51361535	2880	2880	2880	2880	0
509	20240215	113800	51361535	2880	2880	2880	2880	0
510	20240215	113700	51361535	2880	2880	2880	2880	0
511	20240215	113600	51361535	2880	2880	2880	2880	0
512	20240215	113500	51361535	2880	2880	2880	2880	0
513	20240215	113400	51361535	2880	2880	2880	2880	0
514	20240215	113300	51361535	2880	2900	2900	2880	12
515	20240215	113200	51326820	2900	2900	2900	2900	18
516	20240215	113100	51274620	2905	2905	2905	2905	0
517	20240215	113000	51274620	2905	2905	2905	2905	0
518	20240215	112900	51274620	2905	2895	2905	2895	18
519	20240215	112800	51222500	2895	2895	2895	2895	0
520	20240215	112700	51222500	2895	2895	2895	2895	0
521	20240215	112600	51222500	2895	2895	2895	2895	21
522	20240215	112500	51161705	2890	2890	2890	2890	41
523	20240215	112400	51043215	2890	2890	2890	2890	49
524	20240215	112300	50901605	2895	2890	2895	2890	52
525	20240215	112200	50751320	2890	2890	2890	2890	0
526	20240215	112100	50751320	2890	2890	2890	2890	1
527	20240215	112000	50748430	2885	2885	2885	2885	15
528	20240215	111900	50705155	2885	2885	2885	2885	25
529	20240215	111800	50633030	2885	2885	2885	2885	0
530	20240215	111700	50633030	2885	2885	2885	2885	1
531	20240215	111600	50630145	2885	2885	2885	2885	0
532	20240215	111500	50630145	2885	2880	2885	2880	300
533	20240215	111400	49765590	2875	2875	2875	2875	148
534	20240215	111300	49340090	2875	2875	2875	2875	40
535	20240215	111200	49225090	2880	2880	2880	2880	30
536	20240215	111100	49138690	2880	2865	2880	2865	1095
537	20240215	111000	45998330	2865	2865	2865	2865	0
538	20240215	110900	45998330	2865	2865	2865	2865	0
539	20240215	110800	45998330	2865	2865	2865	2865	0
540	20240215	110700	45998330	2865	2865	2865	2865	0
541	20240215	110600	45998330	2865	2865	2865	2865	0
542	20240215	110500	45998330	2865	2865	2865	2865	3
543	20240215	110400	45989735	2870	2870	2870	2870	0
544	20240215	110300	45989735	2870	2870	2870	2870	0
545	20240215	110200	45989735	2870	2870	2870	2870	0
546	20240215	110100	45989735	2870	2870	2870	2870	0
547	20240215	110000	45989735	2870	2870	2870	2870	0
548	20240215	105900	45989735	2870	2870	2870	2870	0
549	20240215	105800	45989735	2870	2870	2870	2870	0
550	20240215	105700	45989735	2870	2870	2870	2870	0
551	20240215	105600	45989735	2870	2870	2870	2870	0
552	20240215	105500	45989735	2870	2870	2870	2870	0
553	20240215	105400	45989735	2870	2870	2870	2870	0
554	20240215	105300	45989735	2870	2870	2870	2870	0
555	20240215	105200	45989735	2870	2870	2870	2870	0
556	20240215	105100	45989735	2870	2870	2870	2870	0
557	20240215	105000	45989735	2870	2870	2870	2870	0
558	20240215	104900	45989735	2870	2870	2870	2870	26
559	20240215	104800	45915115	2870	2860	2870	2860	349
560	20240215	104700	44915290	2855	2855	2855	2855	1
561	20240215	104600	44912435	2855	2855	2855	2855	0
562	20240215	104500	44912435	2855	2855	2855	2855	0
563	20240215	104400	44912435	2855	2855	2855	2855	50
564	20240215	104300	44769685	2865	2865	2865	2865	0
565	20240215	104200	44769685	2865	2865	2865	2865	0
566	20240215	104100	44769685	2865	2865	2865	2865	0
567	20240215	104000	44769685	2865	2865	2865	2865	0
568	20240215	103900	44769685	2865	2865	2865	2865	0
569	20240215	103800	44769685	2865	2865	2865	2865	0
570	20240215	103700	44769685	2865	2865	2865	2865	0
571	20240215	103600	44769685	2865	2865	2865	2865	0
572	20240215	103500	44769685	2865	2865	2865	2865	0
573	20240215	103400	44769685	2865	2865	2865	2865	0
574	20240215	103300	44769685	2865	2865	2865	2865	0
575	20240215	103200	44769685	2865	2865	2865	2865	1
576	20240215	103100	44766820	2835	2855	2855	2835	2000
577	20240215	103000	39082015	2855	2855	2855	2855	0
578	20240215	102900	39082015	2855	2855	2855	2855	0
579	20240215	102800	39082015	2855	2855	2855	2855	0
580	20240215	102700	39082015	2855	2855	2855	2855	55
581	20240215	102600	38924990	2855	2855	2855	2855	86
582	20240215	102500	38679460	2865	2865	2865	2865	10
583	20240215	102400	38650810	2865	2865	2865	2865	0
584	20240215	102300	38650810	2865	2865	2865	2865	2
585	20240215	102200	38645080	2865	2865	2865	2865	0
586	20240215	102100	38645080	2865	2865	2865	2865	74
587	20240215	102000	38433070	2865	2865	2865	2865	0
588	20240215	101900	38433070	2865	2865	2865	2865	0
589	20240215	101800	38433070	2865	2865	2865	2865	1
590	20240215	101700	38430205	2865	2865	2865	2865	0
591	20240215	101600	38430205	2865	2865	2865	2865	0
592	20240215	101500	38430205	2865	2865	2865	2865	1
593	20240215	101400	38427340	2855	2855	2855	2855	0
594	20240215	101300	38427340	2855	2865	2865	2855	112
595	20240215	101200	38106580	2865	2865	2865	2865	141
596	20240215	101100	37702615	2865	2865	2865	2865	0
597	20240215	101000	37702615	2865	2865	2865	2865	50
598	20240215	100900	37559365	2865	2865	2865	2865	1
599	20240215	100800	37556500	2865	2865	2865	2865	100
600	20240215	100700	37270000	2865	2865	2865	2865	0
601	20240215	100600	37270000	2865	2865	2865	2865	12
602	20240215	100500	37235620	2855	2855	2855	2855	0
603	20240215	100400	37235620	2855	2855	2855	2855	3
604	20240215	100300	37227055	2845	2845	2845	2845	0
605	20240215	100200	37227055	2845	2845	2845	2845	0
606	20240215	100100	37227055	2845	2845	2845	2845	0
607	20240215	100000	37227055	2845	2845	2845	2845	0
608	20240215	095900	37227055	2845	2845	2845	2845	0
609	20240215	095800	37227055	2845	2845	2845	2845	0
610	20240215	095700	37227055	2845	2845	2845	2845	32
611	20240215	095600	37136015	2845	2845	2845	2845	13
612	20240215	095500	37099030	2840	2850	2850	2840	371
613	20240215	095400	36044340	2840	2840	2840	2840	0
614	20240215	095300	36044340	2840	2840	2840	2840	0
615	20240215	095200	36044340	2840	2845	2845	2840	12
616	20240215	095100	36010235	2840	2855	2855	2840	3000
617	20240215	095000	27481150	2850	2850	2850	2850	0
618	20240215	094900	27481150	2850	2865	2865	2850	100
619	20240215	094800	27195760	2865	2865	2865	2865	5
620	20240215	094700	27181435	2855	2855	2855	2855	0
621	20240215	094600	27181435	2855	2855	2855	2855	200
622	20240215	094500	26610435	2855	2855	2855	2855	100
623	20240215	094400	26324935	2855	2860	2860	2855	216
624	20240215	094300	25707755	2860	2860	2860	2860	40
625	20240215	094200	25593355	2860	2870	2870	2860	175
626	20240215	094100	25092585	2855	2855	2855	2855	300
627	20240215	094000	24236085	2870	2870	2870	2870	12
628	20240215	093900	24201645	2870	2870	2870	2870	1
629	20240215	093800	24198775	2870	2870	2870	2870	16
630	20240215	093700	24152855	2870	2870	2870	2870	0
631	20240215	093600	24152855	2870	2870	2870	2870	14
632	20240215	093500	24112675	2870	2870	2870	2870	0
633	20240215	093400	24112675	2870	2870	2870	2870	1
634	20240215	093300	24109805	2870	2870	2870	2870	11
635	20240215	093200	24078235	2840	2840	2840	2840	0
636	20240215	093100	24078235	2840	2860	2860	2840	747
637	20240215	093000	21952225	2885	2885	2885	2885	0
638	20240215	092900	21952225	2885	2885	2885	2885	35
639	20240215	092800	21851250	2855	2855	2855	2855	318
640	20240215	092700	20943360	2860	2900	2900	2860	568
641	20240215	092600	19318650	2860	2885	2885	2860	500
642	20240215	092500	17883310	2880	2880	2880	2880	0
643	20240215	092400	17883310	2880	2885	2885	2880	636
644	20240215	092300	16049370	2905	2905	2905	2905	3
645	20240215	092200	16040655	2885	2885	2885	2885	100
646	20240215	092100	15752155	2885	2885	2885	2885	0
647	20240215	092000	15752155	2885	2885	2885	2885	11
648	20240215	091900	15720420	2885	2885	2885	2885	0
649	20240215	091800	15720420	2885	2885	2885	2885	16
650	20240215	091700	15674260	2885	2905	2905	2885	733
651	20240215	091600	13554175	2925	2925	2925	2925	0
652	20240215	091500	13554175	2925	2920	2925	2920	10
653	20240215	091400	13524960	2895	2895	2895	2890	365
654	20240215	091300	12470085	2895	2900	2900	2895	561
655	20240215	091200	10843210	2905	2905	2905	2900	165
656	20240215	091100	10364135	2925	2915	2925	2915	170
657	20240215	091000	9867180	2925	2930	2930	2925	1073
658	20240215	090900	6728445	2930	2945	2945	2930	23
659	20240215	090800	6660980	2945	2945	2945	2925	16
660	20240215	090700	6614040	2940	2930	2945	2925	476
661	20240215	090600	5217950	2925	2930	2930	2925	45
662	20240215	090500	5086320	2930	2925	2930	2925	395
663	20240215	090400	3930935	2905	2925	2925	2905	52
664	20240215	090300	3778875	2925	2920	2925	2920	6
665	20240215	090200	3761350	2925	2925	2925	2925	2
666	20240215	090100	3755500	2900	2900	2900	2900	0
667	20240215	090000	3755500	2900	2900	2900	2900	1295