KissMeData/143210/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202000	20663055	2810	2810	2810	2810	51
3	20240215	201900	20663055	2810	2810	2810	2810	0
4	20240215	201800	20663055	2810	2810	2810	2810	0
5	20240215	201700	20663055	2810	2810	2810	2810	0
6	20240215	201600	20663055	2810	2810	2810	2810	0
7	20240215	201500	20663055	2810	2810	2810	2810	0
8	20240215	201400	20663055	2810	2810	2810	2810	0
9	20240215	201300	20663055	2810	2810	2810	2810	0
10	20240215	201200	20663055	2810	2810	2810	2810	0
11	20240215	201100	20663055	2810	2810	2810	2810	0
12	20240215	201000	20663055	2810	2810	2810	2810	0
13	20240215	200900	20663055	2810	2810	2810	2810	0
14	20240215	200800	20663055	2810	2810	2810	2810	0
15	20240215	200700	20663055	2810	2810	2810	2810	0
16	20240215	200600	20663055	2810	2810	2810	2810	0
17	20240215	200500	20663055	2810	2810	2810	2810	0
18	20240215	200400	20663055	2810	2810	2810	2810	0
19	20240215	200300	20663055	2810	2810	2810	2810	0
20	20240215	200200	20663055	2810	2810	2810	2810	0
21	20240215	200100	20663055	2810	2810	2810	2810	0
22	20240215	200000	20663055	2810	2810	2810	2810	0
23	20240215	195900	20663055	2810	2810	2810	2810	0
24	20240215	195800	20663055	2810	2810	2810	2810	0
25	20240215	195700	20663055	2810	2810	2810	2810	0
26	20240215	195600	20663055	2810	2810	2810	2810	0
27	20240215	195500	20663055	2810	2810	2810	2810	0
28	20240215	195400	20663055	2810	2810	2810	2810	0
29	20240215	195300	20663055	2810	2810	2810	2810	0
30	20240215	195200	20663055	2810	2810	2810	2810	0
31	20240215	195100	20663055	2810	2810	2810	2810	0
32	20240215	195000	20663055	2810	2810	2810	2810	51
33	20240215	194900	20663055	2810	2810	2810	2810	0
34	20240215	194800	20663055	2810	2810	2810	2810	0
35	20240215	194700	20663055	2810	2810	2810	2810	0
36	20240215	194600	20663055	2810	2810	2810	2810	0
37	20240215	194500	20663055	2810	2810	2810	2810	0
38	20240215	194400	20663055	2810	2810	2810	2810	0
39	20240215	194300	20663055	2810	2810	2810	2810	0
40	20240215	194200	20663055	2810	2810	2810	2810	0
41	20240215	194100	20663055	2810	2810	2810	2810	0
42	20240215	194000	20663055	2810	2810	2810	2810	0
43	20240215	193900	20663055	2810	2810	2810	2810	0
44	20240215	193800	20663055	2810	2810	2810	2810	0
45	20240215	193700	20663055	2810	2810	2810	2810	0
46	20240215	193600	20663055	2810	2810	2810	2810	0
47	20240215	193500	20663055	2810	2810	2810	2810	0
48	20240215	193400	20663055	2810	2810	2810	2810	0
49	20240215	193300	20663055	2810	2810	2810	2810	0
50	20240215	193200	20663055	2810	2810	2810	2810	0
51	20240215	193100	20663055	2810	2810	2810	2810	0
52	20240215	193000	20663055	2810	2810	2810	2810	0
53	20240215	192900	20663055	2810	2810	2810	2810	0
54	20240215	192800	20663055	2810	2810	2810	2810	0
55	20240215	192700	20663055	2810	2810	2810	2810	0
56	20240215	192600	20663055	2810	2810	2810	2810	0
57	20240215	192500	20663055	2810	2810	2810	2810	0
58	20240215	192400	20663055	2810	2810	2810	2810	0
59	20240215	192300	20663055	2810	2810	2810	2810	0
60	20240215	192200	20663055	2810	2810	2810	2810	0
61	20240215	192100	20663055	2810	2810	2810	2810	0
62	20240215	192000	20663055	2810	2810	2810	2810	51
63	20240215	191900	20663055	2810	2810	2810	2810	0
64	20240215	191800	20663055	2810	2810	2810	2810	0
65	20240215	191700	20663055	2810	2810	2810	2810	0
66	20240215	191600	20663055	2810	2810	2810	2810	0
67	20240215	191500	20663055	2810	2810	2810	2810	0
68	20240215	191400	20663055	2810	2810	2810	2810	0
69	20240215	191300	20663055	2810	2810	2810	2810	0
70	20240215	191200	20663055	2810	2810	2810	2810	0
71	20240215	191100	20663055	2810	2810	2810	2810	0
72	20240215	191000	20663055	2810	2810	2810	2810	0
73	20240215	190900	20663055	2810	2810	2810	2810	0
74	20240215	190800	20663055	2810	2810	2810	2810	0
75	20240215	190700	20663055	2810	2810	2810	2810	0
76	20240215	190600	20663055	2810	2810	2810	2810	0
77	20240215	190500	20663055	2810	2810	2810	2810	0
78	20240215	190400	20663055	2810	2810	2810	2810	0
79	20240215	190300	20663055	2810	2810	2810	2810	0
80	20240215	190200	20663055	2810	2810	2810	2810	0
81	20240215	190100	20663055	2810	2810	2810	2810	0
82	20240215	190000	20663055	2810	2810	2810	2810	0
83	20240215	185900	20663055	2810	2810	2810	2810	0
84	20240215	185800	20663055	2810	2810	2810	2810	0
85	20240215	185700	20663055	2810	2810	2810	2810	0
86	20240215	185600	20663055	2810	2810	2810	2810	0
87	20240215	185500	20663055	2810	2810	2810	2810	0
88	20240215	185400	20663055	2810	2810	2810	2810	0
89	20240215	185300	20663055	2810	2810	2810	2810	0
90	20240215	185200	20663055	2810	2810	2810	2810	0
91	20240215	185100	20663055	2810	2810	2810	2810	0
92	20240215	185000	20663055	2810	2810	2810	2810	51
93	20240215	184900	20663055	2810	2810	2810	2810	0
94	20240215	184800	20663055	2810	2810	2810	2810	0
95	20240215	184700	20663055	2810	2810	2810	2810	0
96	20240215	184600	20663055	2810	2810	2810	2810	0
97	20240215	184500	20663055	2810	2810	2810	2810	0
98	20240215	184400	20663055	2810	2810	2810	2810	0
99	20240215	184300	20663055	2810	2810	2810	2810	0
100	20240215	184200	20663055	2810	2810	2810	2810	0
101	20240215	184100	20663055	2810	2810	2810	2810	0
102	20240215	184000	20663055	2810	2810	2810	2810	0
103	20240215	183900	20663055	2810	2810	2810	2810	0
104	20240215	183800	20663055	2810	2810	2810	2810	0
105	20240215	183700	20663055	2810	2810	2810	2810	0
106	20240215	183600	20663055	2810	2810	2810	2810	0
107	20240215	183500	20663055	2810	2810	2810	2810	0
108	20240215	183400	20663055	2810	2810	2810	2810	0
109	20240215	183300	20663055	2810	2810	2810	2810	0
110	20240215	183200	20663055	2810	2810	2810	2810	0
111	20240215	183100	20663055	2810	2810	2810	2810	0
112	20240215	183000	20663055	2810	2810	2810	2810	0
113	20240215	182900	20663055	2810	2810	2810	2810	0
114	20240215	182800	20663055	2810	2810	2810	2810	0
115	20240215	182700	20663055	2810	2810	2810	2810	0
116	20240215	182600	20663055	2810	2810	2810	2810	0
117	20240215	182500	20663055	2810	2810	2810	2810	0
118	20240215	182400	20663055	2810	2810	2810	2810	0
119	20240215	182300	20663055	2810	2810	2810	2810	0
120	20240215	182200	20663055	2810	2810	2810	2810	0
121	20240215	182100	20663055	2810	2810	2810	2810	0
122	20240215	182000	20663055	2810	2810	2810	2810	51
123	20240215	181900	20663055	2810	2810	2810	2810	0
124	20240215	181800	20663055	2810	2810	2810	2810	0
125	20240215	181700	20663055	2810	2810	2810	2810	0
126	20240215	181600	20663055	2810	2810	2810	2810	0
127	20240215	181500	20663055	2810	2810	2810	2810	0
128	20240215	181400	20663055	2810	2810	2810	2810	0
129	20240215	181300	20663055	2810	2810	2810	2810	0
130	20240215	181200	20663055	2810	2810	2810	2810	0
131	20240215	181100	20663055	2810	2810	2810	2810	0
132	20240215	181000	20663055	2810	2810	2810	2810	0
133	20240215	180900	20663055	2810	2810	2810	2810	0
134	20240215	180800	20663055	2810	2810	2810	2810	0
135	20240215	180700	20663055	2810	2810	2810	2810	0
136	20240215	180600	20663055	2810	2810	2810	2810	0
137	20240215	180500	20663055	2810	2810	2810	2810	0
138	20240215	180400	20663055	2810	2810	2810	2810	0
139	20240215	180300	20663055	2810	2810	2810	2810	0
140	20240215	180200	20663055	2810	2810	2810	2810	0
141	20240215	180100	20663055	2810	2810	2810	2810	0
142	20240215	180000	20663055	2810	2810	2810	2810	0
143	20240215	175900	20663055	2810	2810	2810	2810	0
144	20240215	175800	20663055	2810	2810	2810	2810	0
145	20240215	175700	20663055	2810	2810	2810	2810	0
146	20240215	175600	20663055	2810	2810	2810	2810	0
147	20240215	175500	20663055	2810	2810	2810	2810	0
148	20240215	175400	20663055	2810	2810	2810	2810	0
149	20240215	175300	20663055	2810	2810	2810	2810	0
150	20240215	175200	20663055	2810	2810	2810	2810	0
151	20240215	175100	20663055	2810	2810	2810	2810	0
152	20240215	175000	20663055	2810	2810	2810	2810	51
153	20240215	174900	20663055	2810	2810	2810	2810	0
154	20240215	174800	20663055	2810	2810	2810	2810	0
155	20240215	174700	20663055	2810	2810	2810	2810	0
156	20240215	174600	20663055	2810	2810	2810	2810	0
157	20240215	174500	20663055	2810	2810	2810	2810	0
158	20240215	174400	20663055	2810	2810	2810	2810	0
159	20240215	174300	20663055	2810	2810	2810	2810	0
160	20240215	174200	20663055	2810	2810	2810	2810	0
161	20240215	174100	20663055	2810	2810	2810	2810	0
162	20240215	174000	20663055	2810	2810	2810	2810	0
163	20240215	173900	20663055	2810	2810	2810	2810	0
164	20240215	173800	20663055	2810	2810	2810	2810	0
165	20240215	173700	20663055	2810	2810	2810	2810	0
166	20240215	173600	20663055	2810	2810	2810	2810	0
167	20240215	173500	20663055	2810	2810	2810	2810	0
168	20240215	173400	20663055	2810	2810	2810	2810	0
169	20240215	173300	20663055	2810	2810	2810	2810	0
170	20240215	173200	20663055	2810	2810	2810	2810	0
171	20240215	173100	20663055	2810	2810	2810	2810	0
172	20240215	173000	20663055	2810	2810	2810	2810	0
173	20240215	172900	20663055	2810	2810	2810	2810	0
174	20240215	172800	20663055	2810	2810	2810	2810	0
175	20240215	172700	20663055	2810	2810	2810	2810	0
176	20240215	172600	20663055	2810	2810	2810	2810	0
177	20240215	172500	20663055	2810	2810	2810	2810	0
178	20240215	172400	20663055	2810	2810	2810	2810	0
179	20240215	172300	20663055	2810	2810	2810	2810	0
180	20240215	172200	20663055	2810	2810	2810	2810	0
181	20240215	172100	20663055	2810	2810	2810	2810	0
182	20240215	172000	20663055	2810	2810	2810	2810	51
183	20240215	171900	20663055	2810	2810	2810	2810	0
184	20240215	171800	20663055	2810	2810	2810	2810	0
185	20240215	171700	20663055	2810	2810	2810	2810	0
186	20240215	171600	20663055	2810	2810	2810	2810	0
187	20240215	171500	20663055	2810	2810	2810	2810	0
188	20240215	171400	20663055	2810	2810	2810	2810	0
189	20240215	171300	20663055	2810	2810	2810	2810	0
190	20240215	171200	20663055	2810	2810	2810	2810	0
191	20240215	171100	20663055	2810	2810	2810	2810	0
192	20240215	171000	20663055	2810	2810	2810	2810	0
193	20240215	170900	20663055	2810	2810	2810	2810	0
194	20240215	170800	20663055	2810	2810	2810	2810	0
195	20240215	170700	20663055	2810	2810	2810	2810	0
196	20240215	170600	20663055	2810	2810	2810	2810	0
197	20240215	170500	20663055	2810	2810	2810	2810	0
198	20240215	170400	20663055	2810	2810	2810	2810	0
199	20240215	170300	20663055	2810	2810	2810	2810	0
200	20240215	170200	20663055	2810	2810	2810	2810	0
201	20240215	170100	20663055	2810	2810	2810	2810	0
202	20240215	170000	20663055	2810	2810	2810	2810	0
203	20240215	165900	20663055	2810	2810	2810	2810	0
204	20240215	165800	20663055	2810	2810	2810	2810	0
205	20240215	165700	20663055	2810	2810	2810	2810	0
206	20240215	165600	20663055	2810	2810	2810	2810	0
207	20240215	165500	20663055	2810	2810	2810	2810	0
208	20240215	165400	20663055	2810	2810	2810	2810	0
209	20240215	165300	20663055	2810	2810	2810	2810	0
210	20240215	165200	20663055	2810	2810	2810	2810	0
211	20240215	165100	20663055	2810	2810	2810	2810	0
212	20240215	165000	20663055	2810	2810	2810	2810	51
213	20240215	164900	20663055	2810	2810	2810	2810	0
214	20240215	164800	20663055	2810	2810	2810	2810	0
215	20240215	164700	20663055	2810	2810	2810	2810	0
216	20240215	164600	20663055	2810	2810	2810	2810	0
217	20240215	164500	20663055	2810	2810	2810	2810	0
218	20240215	164400	20663055	2810	2810	2810	2810	0
219	20240215	164300	20663055	2810	2810	2810	2810	0
220	20240215	164200	20663055	2810	2810	2810	2810	0
221	20240215	164100	20663055	2810	2810	2810	2810	0
222	20240215	164000	20663055	2810	2810	2810	2810	0
223	20240215	163900	20663055	2810	2810	2810	2810	0
224	20240215	163800	20663055	2810	2810	2810	2810	0
225	20240215	163700	20663055	2810	2810	2810	2810	0
226	20240215	163600	20663055	2810	2810	2810	2810	0
227	20240215	163500	20663055	2810	2810	2810	2810	0
228	20240215	163400	20663055	2810	2810	2810	2810	0
229	20240215	163300	20663055	2810	2810	2810	2810	0
230	20240215	163200	20663055	2810	2810	2810	2810	0
231	20240215	163100	20663055	2810	2810	2810	2810	0
232	20240215	163000	20663055	2810	2810	2810	2810	0
233	20240215	162900	20663055	2810	2810	2810	2810	0
234	20240215	162800	20663055	2810	2810	2810	2810	0
235	20240215	162700	20663055	2810	2810	2810	2810	0
236	20240215	162600	20663055	2810	2810	2810	2810	0
237	20240215	162500	20663055	2810	2810	2810	2810	0
238	20240215	162400	20663055	2810	2810	2810	2810	0
239	20240215	162300	20663055	2810	2810	2810	2810	0
240	20240215	162200	20663055	2810	2810	2810	2810	0
241	20240215	162100	20663055	2810	2810	2810	2810	0
242	20240215	162000	20663055	2810	2810	2810	2810	51
243	20240215	161900	20663055	2810	2810	2810	2810	0
244	20240215	161800	20663055	2810	2810	2810	2810	0
245	20240215	161700	20663055	2810	2810	2810	2810	0
246	20240215	161600	20663055	2810	2810	2810	2810	0
247	20240215	161500	20663055	2810	2810	2810	2810	0
248	20240215	161400	20663055	2810	2810	2810	2810	0
249	20240215	161300	20663055	2810	2810	2810	2810	0
250	20240215	161200	20663055	2810	2810	2810	2810	0
251	20240215	161100	20663055	2810	2810	2810	2810	0
252	20240215	161000	20663055	2810	2810	2810	2810	0
253	20240215	160900	20663055	2810	2810	2810	2810	0
254	20240215	160800	20663055	2810	2810	2810	2810	0
255	20240215	160700	20663055	2810	2810	2810	2810	0
256	20240215	160600	20663055	2810	2810	2810	2810	0
257	20240215	160500	20663055	2810	2810	2810	2810	0
258	20240215	160400	20663055	2810	2810	2810	2810	0
259	20240215	160300	20663055	2810	2810	2810	2810	0
260	20240215	160200	20663055	2810	2810	2810	2810	0
261	20240215	160100	20663055	2810	2810	2810	2810	0
262	20240215	160000	20663055	2810	2810	2810	2810	0
263	20240215	155900	20663055	2810	2810	2810	2810	0
264	20240215	155800	20663055	2810	2810	2810	2810	0
265	20240215	155700	20663055	2810	2810	2810	2810	0
266	20240215	155600	20663055	2810	2810	2810	2810	0
267	20240215	155500	20663055	2810	2810	2810	2810	0
268	20240215	155400	20663055	2810	2810	2810	2810	0
269	20240215	155300	20663055	2810	2810	2810	2810	0
270	20240215	155200	20663055	2810	2810	2810	2810	0
271	20240215	155100	20663055	2810	2810	2810	2810	0
272	20240215	155000	20663055	2810	2810	2810	2810	51
273	20240215	154900	20663055	2810	2810	2810	2810	0
274	20240215	154800	20663055	2810	2810	2810	2810	0
275	20240215	154700	20663055	2810	2810	2810	2810	0
276	20240215	154600	20663055	2810	2810	2810	2810	0
277	20240215	154500	20663055	2810	2810	2810	2810	0
278	20240215	154400	20663055	2810	2810	2810	2810	0
279	20240215	154300	20663055	2810	2810	2810	2810	0
280	20240215	154200	20663055	2810	2810	2810	2810	0
281	20240215	154100	20663055	2810	2810	2810	2810	0
282	20240215	154000	20663055	2810	2810	2810	2810	0
283	20240215	153900	20663055	2810	2810	2810	2810	0
284	20240215	153800	20663055	2810	2810	2810	2810	0
285	20240215	153700	20663055	2810	2810	2810	2810	0
286	20240215	153600	20663055	2810	2810	2810	2810	0
287	20240215	153500	20663055	2810	2810	2810	2810	0
288	20240215	153400	20663055	2810	2810	2810	2810	0
289	20240215	153300	20663055	2810	2810	2810	2810	0
290	20240215	153200	20663055	2810	2810	2810	2810	0
291	20240215	153100	20663055	2810	2810	2810	2810	0
292	20240215	153000	20663055	2810	2810	2810	2810	51
293	20240215	152900	20519745	2810	2810	2810	2810	0
294	20240215	152800	20519745	2810	2810	2810	2810	0
295	20240215	152700	20519745	2810	2810	2810	2810	0
296	20240215	152600	20519745	2810	2810	2810	2810	0
297	20240215	152500	20519745	2810	2810	2810	2810	0
298	20240215	152400	20519745	2810	2810	2810	2810	0
299	20240215	152300	20519745	2810	2810	2810	2810	0
300	20240215	152200	20519745	2810	2810	2810	2810	0
301	20240215	152100	20519745	2810	2810	2810	2810	0
302	20240215	152000	20519745	2810	2810	2810	2810	0
303	20240215	151900	20519745	2810	2805	2810	2805	10
304	20240215	151800	20491690	2805	2805	2805	2805	0
305	20240215	151700	20491690	2805	2805	2805	2805	0
306	20240215	151600	20491690	2805	2805	2805	2805	1
307	20240215	151500	20488885	2805	2805	2805	2805	0
308	20240215	151400	20488885	2805	2805	2805	2805	0
309	20240215	151300	20488885	2805	2805	2805	2805	1
310	20240215	151200	20486080	2805	2805	2805	2805	0
311	20240215	151100	20486080	2805	2805	2805	2805	0
312	20240215	151000	20486080	2805	2805	2810	2805	22
313	20240215	150900	20424270	2810	2810	2810	2810	0
314	20240215	150800	20424270	2810	2810	2810	2810	0
315	20240215	150700	20424270	2810	2810	2810	2810	0
316	20240215	150600	20424270	2810	2800	2810	2800	236
317	20240215	150500	19763370	2800	2805	2805	2800	250
318	20240215	150400	19063080	2810	2810	2810	2810	0
319	20240215	150300	19063080	2810	2810	2810	2810	0
320	20240215	150200	19063080	2810	2810	2810	2810	0
321	20240215	150100	19063080	2810	2810	2810	2810	0
322	20240215	150000	19063080	2810	2810	2810	2810	0
323	20240215	145900	19063080	2810	2810	2810	2810	0
324	20240215	145800	19063080	2810	2810	2810	2810	0
325	20240215	145700	19063080	2810	2810	2810	2810	0
326	20240215	145600	19063080	2810	2810	2810	2810	0
327	20240215	145500	19063080	2810	2810	2810	2810	0
328	20240215	145400	19063080	2810	2810	2810	2810	0
329	20240215	145300	19063080	2810	2810	2810	2810	0
330	20240215	145200	19063080	2810	2810	2810	2810	0
331	20240215	145100	19063080	2810	2810	2810	2810	0
332	20240215	145000	19063080	2810	2810	2810	2810	0
333	20240215	144900	19063080	2810	2810	2810	2810	0
334	20240215	144800	19063080	2810	2810	2810	2810	0
335	20240215	144700	19063080	2810	2810	2810	2810	0
336	20240215	144600	19063080	2810	2810	2810	2810	0
337	20240215	144500	19063080	2810	2810	2810	2810	0
338	20240215	144400	19063080	2810	2810	2810	2810	0
339	20240215	144300	19063080	2810	2810	2810	2810	0
340	20240215	144200	19063080	2810	2810	2810	2810	0
341	20240215	144100	19063080	2810	2810	2810	2810	0
342	20240215	144000	19063080	2810	2810	2810	2810	0
343	20240215	143900	19063080	2810	2810	2810	2810	0
344	20240215	143800	19063080	2810	2810	2810	2805	3
345	20240215	143700	19054655	2810	2810	2810	2810	0
346	20240215	143600	19054655	2810	2810	2810	2810	0
347	20240215	143500	19054655	2810	2810	2810	2810	0
348	20240215	143400	19054655	2810	2810	2810	2810	5
349	20240215	143300	19040605	2805	2805	2805	2805	0
350	20240215	143200	19040605	2805	2805	2805	2805	0
351	20240215	143100	19040605	2805	2805	2805	2805	129
352	20240215	143000	18678760	2805	2805	2805	2805	0
353	20240215	142900	18678760	2805	2805	2805	2805	0
354	20240215	142800	18678760	2805	2805	2805	2805	0
355	20240215	142700	18678760	2805	2805	2805	2805	0
356	20240215	142600	18678760	2805	2805	2805	2805	0
357	20240215	142500	18678760	2805	2805	2805	2805	0
358	20240215	142400	18678760	2805	2805	2805	2805	0
359	20240215	142300	18678760	2805	2805	2805	2805	0
360	20240215	142200	18678760	2805	2805	2805	2805	0
361	20240215	142100	18678760	2805	2805	2805	2805	4
362	20240215	142000	18667540	2800	2800	2800	2800	0
363	20240215	141900	18667540	2800	2800	2800	2800	0
364	20240215	141800	18667540	2800	2800	2800	2800	0
365	20240215	141700	18667540	2800	2800	2800	2800	0
366	20240215	141600	18667540	2800	2800	2800	2800	0
367	20240215	141500	18667540	2800	2800	2800	2800	0
368	20240215	141400	18667540	2800	2800	2800	2800	0
369	20240215	141300	18667540	2800	2800	2800	2800	0
370	20240215	141200	18667540	2800	2800	2800	2800	0
371	20240215	141100	18667540	2800	2800	2800	2800	0
372	20240215	141000	18667540	2800	2800	2800	2800	0
373	20240215	140900	18667540	2800	2800	2800	2800	0
374	20240215	140800	18667540	2800	2800	2800	2800	0
375	20240215	140700	18667540	2800	2800	2800	2800	0
376	20240215	140600	18667540	2800	2800	2800	2800	0
377	20240215	140500	18667540	2800	2800	2800	2800	0
378	20240215	140400	18667540	2800	2800	2800	2800	0
379	20240215	140300	18667540	2800	2800	2800	2800	0
380	20240215	140200	18667540	2800	2800	2800	2800	0
381	20240215	140100	18667540	2800	2800	2800	2800	0
382	20240215	140000	18667540	2800	2800	2800	2800	0
383	20240215	135900	18667540	2800	2800	2800	2800	0
384	20240215	135800	18667540	2800	2800	2800	2800	0
385	20240215	135700	18667540	2800	2800	2800	2800	0
386	20240215	135600	18667540	2800	2800	2800	2800	0
387	20240215	135500	18667540	2800	2800	2800	2800	0
388	20240215	135400	18667540	2800	2800	2800	2800	0
389	20240215	135300	18667540	2800	2800	2800	2800	0
390	20240215	135200	18667540	2800	2800	2800	2800	0
391	20240215	135100	18667540	2800	2800	2800	2800	0
392	20240215	135000	18667540	2800	2800	2800	2800	0
393	20240215	134900	18667540	2800	2800	2800	2800	0
394	20240215	134800	18667540	2800	2800	2800	2800	0
395	20240215	134700	18667540	2800	2800	2800	2800	0
396	20240215	134600	18667540	2800	2800	2800	2800	0
397	20240215	134500	18667540	2800	2800	2800	2800	0
398	20240215	134400	18667540	2800	2800	2800	2800	0
399	20240215	134300	18667540	2800	2800	2800	2800	10
400	20240215	134200	18639540	2805	2805	2805	2805	0
401	20240215	134100	18639540	2805	2805	2805	2805	0
402	20240215	134000	18639540	2805	2805	2805	2805	0
403	20240215	133900	18639540	2805	2805	2805	2805	0
404	20240215	133800	18639540	2805	2805	2805	2805	0
405	20240215	133700	18639540	2805	2805	2805	2805	0
406	20240215	133600	18639540	2805	2805	2805	2805	0
407	20240215	133500	18639540	2805	2805	2805	2805	0
408	20240215	133400	18639540	2805	2805	2805	2805	0
409	20240215	133300	18639540	2805	2805	2805	2805	0
410	20240215	133200	18639540	2805	2805	2805	2805	0
411	20240215	133100	18639540	2805	2805	2805	2805	0
412	20240215	133000	18639540	2805	2805	2805	2805	0
413	20240215	132900	18639540	2805	2805	2805	2805	0
414	20240215	132800	18639540	2805	2805	2805	2805	0
415	20240215	132700	18639540	2805	2805	2805	2805	0
416	20240215	132600	18639540	2805	2805	2805	2805	0
417	20240215	132500	18639540	2805	2805	2805	2805	0
418	20240215	132400	18639540	2805	2805	2805	2805	0
419	20240215	132300	18639540	2805	2805	2805	2805	0
420	20240215	132200	18639540	2805	2805	2805	2805	0
421	20240215	132100	18639540	2805	2805	2805	2805	0
422	20240215	132000	18639540	2805	2805	2805	2805	48
423	20240215	131900	18504900	2805	2805	2805	2805	0
424	20240215	131800	18504900	2805	2805	2805	2805	0
425	20240215	131700	18504900	2805	2805	2805	2805	0
426	20240215	131600	18504900	2805	2805	2805	2805	0
427	20240215	131500	18504900	2805	2805	2805	2805	319
428	20240215	131400	17610105	2810	2810	2810	2810	0
429	20240215	131300	17610105	2810	2810	2810	2810	1000
430	20240215	131200	14800105	2805	2805	2805	2805	0
431	20240215	131100	14800105	2805	2805	2805	2805	0
432	20240215	131000	14800105	2805	2805	2805	2805	0
433	20240215	130900	14800105	2805	2805	2805	2805	0
434	20240215	130800	14800105	2805	2805	2805	2805	0
435	20240215	130700	14800105	2805	2805	2805	2805	0
436	20240215	130600	14800105	2805	2805	2805	2805	0
437	20240215	130500	14800105	2805	2805	2805	2805	0
438	20240215	130400	14800105	2805	2805	2805	2805	0
439	20240215	130300	14800105	2805	2805	2805	2805	0
440	20240215	130200	14800105	2805	2805	2805	2805	0
441	20240215	130100	14800105	2805	2805	2805	2805	0
442	20240215	130000	14800105	2805	2805	2805	2805	0
443	20240215	125900	14800105	2805	2805	2805	2805	0
444	20240215	125800	14800105	2805	2805	2805	2805	0
445	20240215	125700	14800105	2805	2805	2805	2805	0
446	20240215	125600	14800105	2805	2805	2805	2805	0
447	20240215	125500	14800105	2805	2805	2805	2805	0
448	20240215	125400	14800105	2805	2805	2805	2805	0
449	20240215	125300	14800105	2805	2805	2805	2805	16
450	20240215	125200	14755225	2805	2805	2805	2805	0
451	20240215	125100	14755225	2805	2805	2805	2805	0
452	20240215	125000	14755225	2805	2805	2805	2805	0
453	20240215	124900	14755225	2805	2805	2805	2805	0
454	20240215	124800	14755225	2805	2805	2805	2805	0
455	20240215	124700	14755225	2805	2805	2805	2805	0
456	20240215	124600	14755225	2805	2805	2805	2805	4
457	20240215	124500	14744005	2805	2805	2805	2805	1
458	20240215	124400	14741200	2800	2800	2800	2800	0
459	20240215	124300	14741200	2800	2800	2800	2800	0
460	20240215	124200	14741200	2800	2800	2800	2800	0
461	20240215	124100	14741200	2800	2800	2800	2800	90
462	20240215	124000	14489200	2800	2800	2800	2800	0
463	20240215	123900	14489200	2800	2800	2800	2800	0
464	20240215	123800	14489200	2800	2800	2800	2800	0
465	20240215	123700	14489200	2800	2800	2800	2800	0
466	20240215	123600	14489200	2800	2800	2800	2800	0
467	20240215	123500	14489200	2800	2800	2800	2800	0
468	20240215	123400	14489200	2800	2800	2800	2800	0
469	20240215	123300	14489200	2800	2800	2800	2800	0
470	20240215	123200	14489200	2800	2800	2800	2800	0
471	20240215	123100	14489200	2800	2800	2800	2800	0
472	20240215	123000	14489200	2800	2800	2800	2800	0
473	20240215	122900	14489200	2800	2800	2800	2800	0
474	20240215	122800	14489200	2800	2800	2800	2800	0
475	20240215	122700	14489200	2800	2800	2800	2800	0
476	20240215	122600	14489200	2800	2800	2800	2800	0
477	20240215	122500	14489200	2800	2800	2800	2800	0
478	20240215	122400	14489200	2800	2800	2800	2800	0
479	20240215	122300	14489200	2800	2800	2800	2800	0
480	20240215	122200	14489200	2800	2800	2800	2800	0
481	20240215	122100	14489200	2800	2800	2800	2800	0
482	20240215	122000	14489200	2800	2800	2800	2800	0
483	20240215	121900	14489200	2800	2800	2800	2800	0
484	20240215	121800	14489200	2800	2800	2800	2800	121
485	20240215	121700	14150400	2805	2805	2805	2805	78
486	20240215	121600	13931610	2810	2810	2810	2810	0
487	20240215	121500	13931610	2810	2810	2810	2810	0
488	20240215	121400	13931610	2810	2810	2810	2810	0
489	20240215	121300	13931610	2810	2810	2810	2810	0
490	20240215	121200	13931610	2810	2810	2810	2810	0
491	20240215	121100	13931610	2810	2810	2810	2810	0
492	20240215	121000	13931610	2810	2810	2810	2810	0
493	20240215	120900	13931610	2810	2810	2810	2810	0
494	20240215	120800	13931610	2810	2810	2810	2810	0
495	20240215	120700	13931610	2810	2810	2810	2810	0
496	20240215	120600	13931610	2810	2810	2810	2810	0
497	20240215	120500	13931610	2810	2810	2810	2810	0
498	20240215	120400	13931610	2810	2810	2810	2810	0
499	20240215	120300	13931610	2810	2810	2810	2810	0
500	20240215	120200	13931610	2810	2810	2810	2810	0
501	20240215	120100	13931610	2810	2810	2810	2810	0
502	20240215	120000	13931610	2810	2810	2810	2810	0
503	20240215	115900	13931610	2810	2810	2810	2810	0
504	20240215	115800	13931610	2810	2810	2810	2810	1
505	20240215	115700	13928800	2810	2810	2810	2810	0
506	20240215	115600	13928800	2810	2810	2810	2810	0
507	20240215	115500	13928800	2810	2810	2810	2810	0
508	20240215	115400	13928800	2810	2810	2810	2810	0
509	20240215	115300	13928800	2810	2810	2810	2810	0
510	20240215	115200	13928800	2810	2810	2810	2810	0
511	20240215	115100	13928800	2810	2810	2810	2810	0
512	20240215	115000	13928800	2810	2810	2810	2810	0
513	20240215	114900	13928800	2810	2810	2810	2810	0
514	20240215	114800	13928800	2810	2810	2810	2810	0
515	20240215	114700	13928800	2810	2810	2810	2810	0
516	20240215	114600	13928800	2810	2810	2810	2810	0
517	20240215	114500	13928800	2810	2810	2810	2810	0
518	20240215	114400	13928800	2810	2805	2810	2805	69
519	20240215	114300	13734940	2800	2800	2800	2800	0
520	20240215	114200	13734940	2800	2800	2800	2800	0
521	20240215	114100	13734940	2800	2800	2800	2800	0
522	20240215	114000	13734940	2800	2800	2800	2800	0
523	20240215	113900	13734940	2800	2800	2800	2800	0
524	20240215	113800	13734940	2800	2800	2800	2800	0
525	20240215	113700	13734940	2800	2800	2800	2800	0
526	20240215	113600	13734940	2800	2800	2800	2800	0
527	20240215	113500	13734940	2800	2800	2800	2800	0
528	20240215	113400	13734940	2800	2800	2800	2800	0
529	20240215	113300	13734940	2800	2800	2800	2800	0
530	20240215	113200	13734940	2800	2800	2800	2800	0
531	20240215	113100	13734940	2800	2800	2800	2800	0
532	20240215	113000	13734940	2800	2800	2800	2800	0
533	20240215	112900	13734940	2800	2800	2800	2800	0
534	20240215	112800	13734940	2800	2800	2800	2800	0
535	20240215	112700	13734940	2800	2800	2800	2800	0
536	20240215	112600	13734940	2800	2800	2800	2800	0
537	20240215	112500	13734940	2800	2800	2800	2800	0
538	20240215	112400	13734940	2800	2800	2800	2800	0
539	20240215	112300	13734940	2800	2800	2800	2800	0
540	20240215	112200	13734940	2800	2800	2800	2800	0
541	20240215	112100	13734940	2800	2800	2800	2800	1000
542	20240215	112000	10934940	2800	2800	2800	2800	0
543	20240215	111900	10934940	2800	2800	2800	2800	0
544	20240215	111800	10934940	2800	2800	2800	2800	0
545	20240215	111700	10934940	2800	2800	2800	2800	0
546	20240215	111600	10934940	2800	2800	2800	2800	10
547	20240215	111500	10906940	2805	2805	2805	2805	0
548	20240215	111400	10906940	2805	2805	2805	2805	0
549	20240215	111300	10906940	2805	2805	2805	2805	5
550	20240215	111200	10892915	2805	2805	2805	2805	0
551	20240215	111100	10892915	2805	2805	2805	2805	0
552	20240215	111000	10892915	2805	2805	2805	2805	0
553	20240215	110900	10892915	2805	2805	2805	2805	0
554	20240215	110800	10892915	2805	2805	2805	2805	0
555	20240215	110700	10892915	2805	2805	2805	2805	0
556	20240215	110600	10892915	2805	2805	2805	2805	0
557	20240215	110500	10892915	2805	2805	2805	2805	0
558	20240215	110400	10892915	2805	2805	2805	2805	0
559	20240215	110300	10892915	2805	2805	2805	2805	0
560	20240215	110200	10892915	2805	2805	2805	2805	0
561	20240215	110100	10892915	2805	2805	2805	2805	0
562	20240215	110000	10892915	2805	2805	2805	2805	0
563	20240215	105900	10892915	2805	2805	2805	2805	15
564	20240215	105800	10850840	2805	2805	2805	2805	0
565	20240215	105700	10850840	2805	2805	2805	2805	476
566	20240215	105600	9515660	2805	2805	2805	2805	0
567	20240215	105500	9515660	2805	2805	2805	2805	0
568	20240215	105400	9515660	2805	2805	2805	2805	0
569	20240215	105300	9515660	2805	2805	2805	2805	0
570	20240215	105200	9515660	2805	2805	2805	2805	0
571	20240215	105100	9515660	2805	2805	2805	2805	0
572	20240215	105000	9515660	2805	2805	2805	2805	0
573	20240215	104900	9515660	2805	2805	2805	2805	0
574	20240215	104800	9515660	2805	2805	2805	2805	0
575	20240215	104700	9515660	2805	2805	2805	2805	0
576	20240215	104600	9515660	2805	2805	2805	2805	1
577	20240215	104500	9512855	2805	2805	2805	2805	0
578	20240215	104400	9512855	2805	2805	2805	2805	0
579	20240215	104300	9512855	2805	2805	2805	2805	39
580	20240215	104200	9403460	2805	2805	2805	2805	0
581	20240215	104100	9403460	2805	2805	2805	2805	0
582	20240215	104000	9403460	2805	2805	2805	2805	25
583	20240215	103900	9333335	2810	2810	2810	2810	0
584	20240215	103800	9333335	2810	2810	2810	2810	0
585	20240215	103700	9333335	2810	2810	2810	2810	0
586	20240215	103600	9333335	2810	2810	2810	2810	2
587	20240215	103500	9327715	2810	2810	2810	2810	1000
588	20240215	103400	6517715	2800	2800	2800	2800	0
589	20240215	103300	6517715	2800	2800	2800	2800	0
590	20240215	103200	6517715	2800	2800	2800	2800	0
591	20240215	103100	6517715	2800	2800	2800	2800	0
592	20240215	103000	6517715	2800	2800	2800	2800	0
593	20240215	102900	6517715	2800	2800	2800	2800	0
594	20240215	102800	6517715	2800	2800	2800	2800	0
595	20240215	102700	6517715	2800	2800	2800	2800	0
596	20240215	102600	6517715	2800	2800	2800	2800	0
597	20240215	102500	6517715	2800	2800	2800	2800	0
598	20240215	102400	6517715	2800	2800	2800	2800	0
599	20240215	102300	6517715	2800	2800	2800	2800	100
600	20240215	102200	6237715	2800	2800	2800	2800	0
601	20240215	102100	6237715	2800	2800	2800	2800	0
602	20240215	102000	6237715	2800	2800	2800	2800	0
603	20240215	101900	6237715	2800	2800	2800	2800	100
604	20240215	101800	5957715	2800	2800	2800	2800	0
605	20240215	101700	5957715	2800	2800	2800	2800	0
606	20240215	101600	5957715	2800	2800	2800	2800	0
607	20240215	101500	5957715	2800	2800	2800	2800	0
608	20240215	101400	5957715	2800	2800	2800	2800	0
609	20240215	101300	5957715	2800	2800	2800	2800	0
610	20240215	101200	5957715	2800	2800	2800	2800	0
611	20240215	101100	5957715	2800	2800	2800	2800	0
612	20240215	101000	5957715	2800	2800	2800	2800	0
613	20240215	100900	5957715	2800	2800	2800	2800	0
614	20240215	100800	5957715	2800	2800	2800	2800	0
615	20240215	100700	5957715	2800	2800	2800	2800	0
616	20240215	100600	5957715	2800	2800	2800	2800	0
617	20240215	100500	5957715	2800	2800	2800	2800	0
618	20240215	100400	5957715	2800	2800	2800	2800	0
619	20240215	100300	5957715	2800	2800	2800	2800	0
620	20240215	100200	5957715	2800	2800	2800	2800	0
621	20240215	100100	5957715	2800	2800	2800	2800	0
622	20240215	100000	5957715	2800	2800	2800	2800	0
623	20240215	095900	5957715	2800	2800	2800	2800	0
624	20240215	095800	5957715	2800	2800	2800	2800	0
625	20240215	095700	5957715	2800	2800	2800	2800	0
626	20240215	095600	5957715	2800	2820	2820	2800	1156
627	20240215	095500	2714415	2820	2820	2820	2820	0
628	20240215	095400	2714415	2820	2820	2820	2820	0
629	20240215	095300	2714415	2820	2820	2820	2820	0
630	20240215	095200	2714415	2820	2820	2820	2820	10
631	20240215	095100	2686215	2825	2825	2825	2825	0
632	20240215	095000	2686215	2825	2825	2825	2825	0
633	20240215	094900	2686215	2825	2825	2825	2825	0
634	20240215	094800	2686215	2825	2825	2825	2825	0
635	20240215	094700	2686215	2825	2825	2825	2825	0
636	20240215	094600	2686215	2825	2830	2830	2825	2
637	20240215	094500	2680560	2830	2830	2830	2830	0
638	20240215	094400	2680560	2830	2830	2830	2830	0
639	20240215	094300	2680560	2830	2830	2830	2830	0
640	20240215	094200	2680560	2830	2830	2830	2830	0
641	20240215	094100	2680560	2830	2830	2830	2830	1
642	20240215	094000	2677730	2830	2830	2830	2830	210
643	20240215	093900	2083430	2845	2845	2845	2845	0
644	20240215	093800	2083430	2845	2845	2845	2845	0
645	20240215	093700	2083430	2845	2845	2845	2845	0
646	20240215	093600	2083430	2845	2845	2845	2845	0
647	20240215	093500	2083430	2845	2845	2845	2845	0
648	20240215	093400	2083430	2845	2845	2845	2845	2
649	20240215	093300	2077740	2830	2830	2830	2830	0
650	20240215	093200	2077740	2830	2830	2830	2830	0
651	20240215	093100	2077740	2830	2830	2830	2830	700
652	20240215	093000	96740	2850	2850	2850	2850	0
653	20240215	092900	96740	2850	2850	2850	2850	0
654	20240215	092800	96740	2850	2850	2850	2850	0
655	20240215	092700	96740	2850	2850	2850	2850	0
656	20240215	092600	96740	2850	2850	2850	2850	2
657	20240215	092500	91040	2850	2850	2850	2850	0
658	20240215	092400	91040	2850	2850	2850	2850	0
659	20240215	092300	91040	2850	2850	2850	2850	0
660	20240215	092200	91040	2850	2850	2850	2850	0
661	20240215	092100	91040	2850	2850	2850	2850	0
662	20240215	092000	91040	2850	2850	2850	2850	0
663	20240215	091900	91040	2850	2850	2850	2850	0
664	20240215	091800	91040	2850	2850	2850	2850	3
665	20240215	091700	82490	2850	2850	2850	2850	0
666	20240215	091600	82490	2850	2850	2850	2850	0
667	20240215	091500	82490	2850	2850	2850	2850	0
668	20240215	091400	82490	2850	2850	2850	2850	0
669	20240215	091300	82490	2850	2850	2850	2850	5
670	20240215	091200	68240	2855	2855	2855	2855	10
671	20240215	091100	39690	2855	2855	2855	2855	0
672	20240215	091000	39690	2855	2855	2855	2855	0
673	20240215	090900	39690	2855	2825	2855	2825	11
674	20240215	090800	8455	2820	2820	2820	2820	0
675	20240215	090700	8455	2820	2820	2820	2820	2
676	20240215	090600	2815	2815	2815	2815	2815	0
677	20240215	090500	2815	2815	2815	2815	2815	0
678	20240215	090400	2815	2815	2815	2815	2815	0
679	20240215	090300	2815	2815	2815	2815	2815	0
680	20240215	090200	2815	2815	2815	2815	2815	0
681	20240215	090100	2815	2815	2815	2815	2815	0
682	20240215	090000	2815	2815	2815	2815	2815	1