KissMeData/154030/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202300	90597940	2860	2860	2860	2860	707
3	20240216	202200	90597940	2860	2860	2860	2860	0
4	20240216	202100	90597940	2860	2860	2860	2860	0
5	20240216	202000	90597940	2860	2860	2860	2860	0
6	20240216	201900	90597940	2860	2860	2860	2860	0
7	20240216	201800	90597940	2860	2860	2860	2860	0
8	20240216	201700	90597940	2860	2860	2860	2860	0
9	20240216	201600	90597940	2860	2860	2860	2860	0
10	20240216	201500	90597940	2860	2860	2860	2860	0
11	20240216	201400	90597940	2860	2860	2860	2860	0
12	20240216	201300	90597940	2860	2860	2860	2860	0
13	20240216	201200	90597940	2860	2860	2860	2860	0
14	20240216	201100	90597940	2860	2860	2860	2860	0
15	20240216	201000	90597940	2860	2860	2860	2860	0
16	20240216	200900	90597940	2860	2860	2860	2860	0
17	20240216	200800	90597940	2860	2860	2860	2860	0
18	20240216	200700	90597940	2860	2860	2860	2860	0
19	20240216	200600	90597940	2860	2860	2860	2860	0
20	20240216	200500	90597940	2860	2860	2860	2860	0
21	20240216	200400	90597940	2860	2860	2860	2860	0
22	20240216	200300	90597940	2860	2860	2860	2860	0
23	20240216	200200	90597940	2860	2860	2860	2860	0
24	20240216	200100	90597940	2860	2860	2860	2860	0
25	20240216	200000	90597940	2860	2860	2860	2860	0
26	20240216	195900	90597940	2860	2860	2860	2860	0
27	20240216	195800	90597940	2860	2860	2860	2860	0
28	20240216	195700	90597940	2860	2860	2860	2860	0
29	20240216	195600	90597940	2860	2860	2860	2860	0
30	20240216	195500	90597940	2860	2860	2860	2860	0
31	20240216	195400	90597940	2860	2860	2860	2860	0
32	20240216	195300	90597940	2860	2860	2860	2860	707
33	20240216	195200	90597940	2860	2860	2860	2860	0
34	20240216	195100	90597940	2860	2860	2860	2860	0
35	20240216	195000	90597940	2860	2860	2860	2860	0
36	20240216	194900	90597940	2860	2860	2860	2860	0
37	20240216	194800	90597940	2860	2860	2860	2860	0
38	20240216	194700	90597940	2860	2860	2860	2860	0
39	20240216	194600	90597940	2860	2860	2860	2860	0
40	20240216	194500	90597940	2860	2860	2860	2860	0
41	20240216	194400	90597940	2860	2860	2860	2860	0
42	20240216	194300	90597940	2860	2860	2860	2860	0
43	20240216	194200	90597940	2860	2860	2860	2860	0
44	20240216	194100	90597940	2860	2860	2860	2860	0
45	20240216	194000	90597940	2860	2860	2860	2860	0
46	20240216	193900	90597940	2860	2860	2860	2860	0
47	20240216	193800	90597940	2860	2860	2860	2860	0
48	20240216	193700	90597940	2860	2860	2860	2860	0
49	20240216	193600	90597940	2860	2860	2860	2860	0
50	20240216	193500	90597940	2860	2860	2860	2860	0
51	20240216	193400	90597940	2860	2860	2860	2860	0
52	20240216	193300	90597940	2860	2860	2860	2860	0
53	20240216	193200	90597940	2860	2860	2860	2860	0
54	20240216	193100	90597940	2860	2860	2860	2860	0
55	20240216	193000	90597940	2860	2860	2860	2860	0
56	20240216	192900	90597940	2860	2860	2860	2860	0
57	20240216	192800	90597940	2860	2860	2860	2860	0
58	20240216	192700	90597940	2860	2860	2860	2860	0
59	20240216	192600	90597940	2860	2860	2860	2860	0
60	20240216	192500	90597940	2860	2860	2860	2860	0
61	20240216	192400	90597940	2860	2860	2860	2860	0
62	20240216	192300	90597940	2860	2860	2860	2860	707
63	20240216	192200	90597940	2860	2860	2860	2860	0
64	20240216	192100	90597940	2860	2860	2860	2860	0
65	20240216	192000	90597940	2860	2860	2860	2860	0
66	20240216	191900	90597940	2860	2860	2860	2860	0
67	20240216	191800	90597940	2860	2860	2860	2860	0
68	20240216	191700	90597940	2860	2860	2860	2860	0
69	20240216	191600	90597940	2860	2860	2860	2860	0
70	20240216	191500	90597940	2860	2860	2860	2860	0
71	20240216	191400	90597940	2860	2860	2860	2860	0
72	20240216	191300	90597940	2860	2860	2860	2860	0
73	20240216	191200	90597940	2860	2860	2860	2860	0
74	20240216	191100	90597940	2860	2860	2860	2860	0
75	20240216	191000	90597940	2860	2860	2860	2860	0
76	20240216	190900	90597940	2860	2860	2860	2860	0
77	20240216	190800	90597940	2860	2860	2860	2860	0
78	20240216	190700	90597940	2860	2860	2860	2860	0
79	20240216	190600	90597940	2860	2860	2860	2860	0
80	20240216	190500	90597940	2860	2860	2860	2860	0
81	20240216	190400	90597940	2860	2860	2860	2860	0
82	20240216	190300	90597940	2860	2860	2860	2860	0
83	20240216	190200	90597940	2860	2860	2860	2860	0
84	20240216	190100	90597940	2860	2860	2860	2860	0
85	20240216	190000	90597940	2860	2860	2860	2860	0
86	20240216	185900	90597940	2860	2860	2860	2860	0
87	20240216	185800	90597940	2860	2860	2860	2860	0
88	20240216	185700	90597940	2860	2860	2860	2860	0
89	20240216	185600	90597940	2860	2860	2860	2860	0
90	20240216	185500	90597940	2860	2860	2860	2860	0
91	20240216	185400	90597940	2860	2860	2860	2860	0
92	20240216	185300	90597940	2860	2860	2860	2860	707
93	20240216	185200	90597940	2860	2860	2860	2860	0
94	20240216	185100	90597940	2860	2860	2860	2860	0
95	20240216	185000	90597940	2860	2860	2860	2860	0
96	20240216	184900	90597940	2860	2860	2860	2860	0
97	20240216	184800	90597940	2860	2860	2860	2860	0
98	20240216	184700	90597940	2860	2860	2860	2860	0
99	20240216	184600	90597940	2860	2860	2860	2860	0
100	20240216	184500	90597940	2860	2860	2860	2860	0
101	20240216	184400	90597940	2860	2860	2860	2860	0
102	20240216	184300	90597940	2860	2860	2860	2860	0
103	20240216	184200	90597940	2860	2860	2860	2860	0
104	20240216	184100	90597940	2860	2860	2860	2860	0
105	20240216	184000	90597940	2860	2860	2860	2860	0
106	20240216	183900	90597940	2860	2860	2860	2860	0
107	20240216	183800	90597940	2860	2860	2860	2860	0
108	20240216	183700	90597940	2860	2860	2860	2860	0
109	20240216	183600	90597940	2860	2860	2860	2860	0
110	20240216	183500	90597940	2860	2860	2860	2860	0
111	20240216	183400	90597940	2860	2860	2860	2860	0
112	20240216	183300	90597940	2860	2860	2860	2860	0
113	20240216	183200	90597940	2860	2860	2860	2860	0
114	20240216	183100	90597940	2860	2860	2860	2860	0
115	20240216	183000	90597940	2860	2860	2860	2860	0
116	20240216	182900	90597940	2860	2860	2860	2860	0
117	20240216	182800	90597940	2860	2860	2860	2860	0
118	20240216	182700	90597940	2860	2860	2860	2860	0
119	20240216	182600	90597940	2860	2860	2860	2860	0
120	20240216	182500	90597940	2860	2860	2860	2860	0
121	20240216	182400	90597940	2860	2860	2860	2860	0
122	20240216	182300	90597940	2860	2860	2860	2860	707
123	20240216	182200	90597940	2860	2860	2860	2860	0
124	20240216	182100	90597940	2860	2860	2860	2860	0
125	20240216	182000	90597940	2860	2860	2860	2860	0
126	20240216	181900	90597940	2860	2860	2860	2860	0
127	20240216	181800	90597940	2860	2860	2860	2860	0
128	20240216	181700	90597940	2860	2860	2860	2860	0
129	20240216	181600	90597940	2860	2860	2860	2860	0
130	20240216	181500	90597940	2860	2860	2860	2860	0
131	20240216	181400	90597940	2860	2860	2860	2860	0
132	20240216	181300	90597940	2860	2860	2860	2860	0
133	20240216	181200	90597940	2860	2860	2860	2860	0
134	20240216	181100	90597940	2860	2860	2860	2860	0
135	20240216	181000	90597940	2860	2860	2860	2860	0
136	20240216	180900	90597940	2860	2860	2860	2860	0
137	20240216	180800	90597940	2860	2860	2860	2860	0
138	20240216	180700	90597940	2860	2860	2860	2860	0
139	20240216	180600	90597940	2860	2860	2860	2860	0
140	20240216	180500	90597940	2860	2860	2860	2860	0
141	20240216	180400	90597940	2860	2860	2860	2860	0
142	20240216	180300	90597940	2860	2860	2860	2860	0
143	20240216	180200	90597940	2860	2860	2860	2860	0
144	20240216	180100	90597940	2860	2860	2860	2860	0
145	20240216	180000	90597940	2860	2860	2860	2860	0
146	20240216	175900	90597940	2860	2860	2860	2860	0
147	20240216	175800	90597940	2860	2860	2860	2860	0
148	20240216	175700	90597940	2860	2860	2860	2860	0
149	20240216	175600	90597940	2860	2860	2860	2860	0
150	20240216	175500	90597940	2860	2860	2860	2860	0
151	20240216	175400	90597940	2860	2860	2860	2860	0
152	20240216	175300	90597940	2860	2860	2860	2860	707
153	20240216	175200	90597940	2860	2860	2860	2860	0
154	20240216	175100	90597940	2860	2860	2860	2860	0
155	20240216	175000	90597940	2860	2860	2860	2860	0
156	20240216	174900	90597940	2860	2860	2860	2860	0
157	20240216	174800	90597940	2860	2860	2860	2860	0
158	20240216	174700	90597940	2860	2860	2860	2860	0
159	20240216	174600	90597940	2860	2860	2860	2860	0
160	20240216	174500	90597940	2860	2860	2860	2860	0
161	20240216	174400	90597940	2860	2860	2860	2860	0
162	20240216	174300	90597940	2860	2860	2860	2860	0
163	20240216	174200	90597940	2860	2860	2860	2860	0
164	20240216	174100	90597940	2860	2860	2860	2860	0
165	20240216	174000	90597940	2860	2860	2860	2860	0
166	20240216	173900	90597940	2860	2860	2860	2860	0
167	20240216	173800	90597940	2860	2860	2860	2860	0
168	20240216	173700	90597940	2860	2860	2860	2860	0
169	20240216	173600	90597940	2860	2860	2860	2860	0
170	20240216	173500	90597940	2860	2860	2860	2860	0
171	20240216	173400	90597940	2860	2860	2860	2860	0
172	20240216	173300	90597940	2860	2860	2860	2860	0
173	20240216	173200	90597940	2860	2860	2860	2860	0
174	20240216	173100	90597940	2860	2860	2860	2860	0
175	20240216	173000	90597940	2860	2860	2860	2860	0
176	20240216	172900	90597940	2860	2860	2860	2860	0
177	20240216	172800	90597940	2860	2860	2860	2860	0
178	20240216	172700	90597940	2860	2860	2860	2860	0
179	20240216	172600	90597940	2860	2860	2860	2860	0
180	20240216	172500	90597940	2860	2860	2860	2860	0
181	20240216	172400	90597940	2860	2860	2860	2860	0
182	20240216	172300	90597940	2860	2860	2860	2860	707
183	20240216	172200	90597940	2860	2860	2860	2860	0
184	20240216	172100	90597940	2860	2860	2860	2860	0
185	20240216	172000	90597940	2860	2860	2860	2860	0
186	20240216	171900	90597940	2860	2860	2860	2860	0
187	20240216	171800	90597940	2860	2860	2860	2860	0
188	20240216	171700	90597940	2860	2860	2860	2860	0
189	20240216	171600	90597940	2860	2860	2860	2860	0
190	20240216	171500	90597940	2860	2860	2860	2860	0
191	20240216	171400	90597940	2860	2860	2860	2860	0
192	20240216	171300	90597940	2860	2860	2860	2860	0
193	20240216	171200	90597940	2860	2860	2860	2860	0
194	20240216	171100	90597940	2860	2860	2860	2860	0
195	20240216	171000	90597940	2860	2860	2860	2860	0
196	20240216	170900	90597940	2860	2860	2860	2860	0
197	20240216	170800	90597940	2860	2860	2860	2860	0
198	20240216	170700	90597940	2860	2860	2860	2860	0
199	20240216	170600	90597940	2860	2860	2860	2860	0
200	20240216	170500	90597940	2860	2860	2860	2860	0
201	20240216	170400	90597940	2860	2860	2860	2860	0
202	20240216	170300	90597940	2860	2860	2860	2860	0
203	20240216	170200	90597940	2860	2860	2860	2860	0
204	20240216	170100	90597940	2860	2860	2860	2860	0
205	20240216	170000	90597940	2860	2860	2860	2860	0
206	20240216	165900	90597940	2860	2860	2860	2860	0
207	20240216	165800	90597940	2860	2860	2860	2860	0
208	20240216	165700	90597940	2860	2860	2860	2860	0
209	20240216	165600	90597940	2860	2860	2860	2860	0
210	20240216	165500	90597940	2860	2860	2860	2860	0
211	20240216	165400	90597940	2860	2860	2860	2860	0
212	20240216	165300	90597940	2860	2860	2860	2860	707
213	20240216	165200	90597940	2860	2860	2860	2860	0
214	20240216	165100	90597940	2860	2860	2860	2860	0
215	20240216	165000	90597940	2860	2860	2860	2860	0
216	20240216	164900	90597940	2860	2860	2860	2860	0
217	20240216	164800	90597940	2860	2860	2860	2860	0
218	20240216	164700	90597940	2860	2860	2860	2860	0
219	20240216	164600	90597940	2860	2860	2860	2860	0
220	20240216	164500	90597940	2860	2860	2860	2860	0
221	20240216	164400	90597940	2860	2860	2860	2860	0
222	20240216	164300	90597940	2860	2860	2860	2860	0
223	20240216	164200	90597940	2860	2860	2860	2860	0
224	20240216	164100	90597940	2860	2860	2860	2860	0
225	20240216	164000	90597940	2860	2860	2860	2860	0
226	20240216	163900	90597940	2860	2860	2860	2860	0
227	20240216	163800	90597940	2860	2860	2860	2860	0
228	20240216	163700	90597940	2860	2860	2860	2860	0
229	20240216	163600	90597940	2860	2860	2860	2860	0
230	20240216	163500	90597940	2860	2860	2860	2860	0
231	20240216	163400	90597940	2860	2860	2860	2860	0
232	20240216	163300	90597940	2860	2860	2860	2860	0
233	20240216	163200	90597940	2860	2860	2860	2860	0
234	20240216	163100	90597940	2860	2860	2860	2860	0
235	20240216	163000	90597940	2860	2860	2860	2860	0
236	20240216	162900	90597940	2860	2860	2860	2860	0
237	20240216	162800	90597940	2860	2860	2860	2860	0
238	20240216	162700	90597940	2860	2860	2860	2860	0
239	20240216	162600	90597940	2860	2860	2860	2860	0
240	20240216	162500	90597940	2860	2860	2860	2860	0
241	20240216	162400	90597940	2860	2860	2860	2860	0
242	20240216	162300	90597940	2860	2860	2860	2860	707
243	20240216	162200	90597940	2860	2860	2860	2860	0
244	20240216	162100	90597940	2860	2860	2860	2860	0
245	20240216	162000	90597940	2860	2860	2860	2860	0
246	20240216	161900	90597940	2860	2860	2860	2860	0
247	20240216	161800	90597940	2860	2860	2860	2860	0
248	20240216	161700	90597940	2860	2860	2860	2860	0
249	20240216	161600	90597940	2860	2860	2860	2860	0
250	20240216	161500	90597940	2860	2860	2860	2860	0
251	20240216	161400	90597940	2860	2860	2860	2860	0
252	20240216	161300	90597940	2860	2860	2860	2860	0
253	20240216	161200	90597940	2860	2860	2860	2860	0
254	20240216	161100	90597940	2860	2860	2860	2860	0
255	20240216	161000	90597940	2860	2860	2860	2860	0
256	20240216	160900	90597940	2860	2860	2860	2860	0
257	20240216	160800	90597940	2860	2860	2860	2860	0
258	20240216	160700	90597940	2860	2860	2860	2860	0
259	20240216	160600	90597940	2860	2860	2860	2860	0
260	20240216	160500	90597940	2860	2860	2860	2860	0
261	20240216	160400	90597940	2860	2860	2860	2860	0
262	20240216	160300	90597940	2860	2860	2860	2860	0
263	20240216	160200	90597940	2860	2860	2860	2860	0
264	20240216	160100	90597940	2860	2860	2860	2860	0
265	20240216	160000	90597940	2860	2860	2860	2860	0
266	20240216	155900	90597940	2860	2860	2860	2860	0
267	20240216	155800	90597940	2860	2860	2860	2860	0
268	20240216	155700	90597940	2860	2860	2860	2860	0
269	20240216	155600	90597940	2860	2860	2860	2860	0
270	20240216	155500	90597940	2860	2860	2860	2860	0
271	20240216	155400	90597940	2860	2860	2860	2860	0
272	20240216	155300	90597940	2860	2860	2860	2860	707
273	20240216	155200	90597940	2860	2860	2860	2860	0
274	20240216	155100	90597940	2860	2860	2860	2860	0
275	20240216	155000	90597940	2860	2860	2860	2860	0
276	20240216	154900	90597940	2860	2860	2860	2860	0
277	20240216	154800	90597940	2860	2860	2860	2860	0
278	20240216	154700	90597940	2860	2860	2860	2860	0
279	20240216	154600	90597940	2860	2860	2860	2860	0
280	20240216	154500	90597940	2860	2860	2860	2860	0
281	20240216	154400	90597940	2860	2860	2860	2860	0
282	20240216	154300	90597940	2860	2860	2860	2860	0
283	20240216	154200	90597940	2860	2860	2860	2860	0
284	20240216	154100	90597940	2860	2860	2860	2860	0
285	20240216	154000	90597940	2860	2860	2860	2860	0
286	20240216	153900	90597940	2860	2860	2860	2860	0
287	20240216	153800	90597940	2860	2860	2860	2860	0
288	20240216	153700	90597940	2860	2860	2860	2860	0
289	20240216	153600	90597940	2860	2860	2860	2860	0
290	20240216	153500	90597940	2860	2860	2860	2860	0
291	20240216	153400	90597940	2860	2860	2860	2860	0
292	20240216	153300	90597940	2860	2860	2860	2860	0
293	20240216	153200	90597940	2860	2860	2860	2860	0
294	20240216	153100	90597940	2860	2860	2860	2860	0
295	20240216	153000	90597940	2860	2860	2860	2860	707
296	20240216	152900	88575920	2865	2865	2865	2865	0
297	20240216	152800	88575920	2865	2865	2865	2865	0
298	20240216	152700	88575920	2865	2865	2865	2865	0
299	20240216	152600	88575920	2865	2865	2865	2865	0
300	20240216	152500	88575920	2865	2865	2865	2865	0
301	20240216	152400	88575920	2865	2865	2865	2865	0
302	20240216	152300	88575920	2865	2865	2865	2865	0
303	20240216	152200	88575920	2865	2865	2865	2865	0
304	20240216	152100	88575920	2865	2865	2865	2865	0
305	20240216	152000	88575920	2865	2865	2865	2865	0
306	20240216	151900	88575920	2865	2865	2865	2865	0
307	20240216	151800	88575920	2865	2865	2865	2865	0
308	20240216	151700	88575920	2865	2865	2865	2865	1
309	20240216	151600	88573055	2865	2865	2865	2865	0
310	20240216	151500	88573055	2865	2865	2865	2865	2
311	20240216	151400	88567325	2865	2865	2865	2865	100
312	20240216	151300	88280825	2865	2865	2865	2865	0
313	20240216	151200	88280825	2865	2865	2865	2865	342
314	20240216	151100	87300995	2860	2860	2860	2860	0
315	20240216	151000	87300995	2860	2860	2860	2860	150
316	20240216	150900	86871995	2865	2865	2865	2865	0
317	20240216	150800	86871995	2865	2865	2865	2865	7
318	20240216	150700	86851940	2860	2860	2860	2860	0
319	20240216	150600	86851940	2860	2860	2860	2860	0
320	20240216	150500	86851940	2860	2860	2860	2860	0
321	20240216	150400	86851940	2860	2860	2860	2860	299
322	20240216	150300	85996800	2865	2865	2865	2865	0
323	20240216	150200	85996800	2865	2865	2865	2865	0
324	20240216	150100	85996800	2865	2865	2865	2865	0
325	20240216	150000	85996800	2865	2865	2865	2865	0
326	20240216	145900	85996800	2865	2865	2865	2865	0
327	20240216	145800	85996800	2865	2865	2865	2865	1
328	20240216	145700	85993935	2865	2865	2865	2865	10
329	20240216	145600	85965285	2865	2865	2865	2865	0
330	20240216	145500	85965285	2865	2865	2865	2865	0
331	20240216	145400	85965285	2865	2865	2865	2865	0
332	20240216	145300	85965285	2865	2865	2865	2865	1
333	20240216	145200	85962420	2860	2860	2860	2860	141
334	20240216	145100	85559160	2865	2865	2865	2865	0
335	20240216	145000	85559160	2865	2865	2865	2865	0
336	20240216	144900	85559160	2865	2865	2865	2865	1
337	20240216	144800	85556295	2860	2860	2860	2860	0
338	20240216	144700	85556295	2860	2860	2860	2860	0
339	20240216	144600	85556295	2860	2860	2860	2860	0
340	20240216	144500	85556295	2860	2860	2860	2860	0
341	20240216	144400	85556295	2860	2860	2860	2860	0
342	20240216	144300	85556295	2860	2860	2860	2860	0
343	20240216	144200	85556295	2860	2860	2860	2860	0
344	20240216	144100	85556295	2860	2860	2860	2860	0
345	20240216	144000	85556295	2860	2860	2860	2860	0
346	20240216	143900	85556295	2860	2860	2860	2860	0
347	20240216	143800	85556295	2860	2860	2860	2860	0
348	20240216	143700	85556295	2860	2860	2860	2860	0
349	20240216	143600	85556295	2860	2860	2860	2860	0
350	20240216	143500	85556295	2860	2860	2860	2860	0
351	20240216	143400	85556295	2860	2860	2860	2860	0
352	20240216	143300	85556295	2860	2860	2860	2860	621
353	20240216	143200	83780235	2865	2865	2865	2865	0
354	20240216	143100	83780235	2865	2865	2865	2865	0
355	20240216	143000	83780235	2865	2865	2865	2865	0
356	20240216	142900	83780235	2865	2865	2865	2865	0
357	20240216	142800	83780235	2865	2865	2865	2865	0
358	20240216	142700	83780235	2865	2865	2865	2865	0
359	20240216	142600	83780235	2865	2865	2865	2865	38
360	20240216	142500	83671365	2865	2865	2865	2865	0
361	20240216	142400	83671365	2865	2865	2865	2865	0
362	20240216	142300	83671365	2865	2865	2865	2865	0
363	20240216	142200	83671365	2865	2865	2865	2865	0
364	20240216	142100	83671365	2865	2865	2865	2865	0
365	20240216	142000	83671365	2865	2865	2865	2865	0
366	20240216	141900	83671365	2865	2865	2865	2865	0
367	20240216	141800	83671365	2865	2865	2865	2865	0
368	20240216	141700	83671365	2865	2865	2865	2865	0
369	20240216	141600	83671365	2865	2865	2865	2865	0
370	20240216	141500	83671365	2865	2865	2865	2865	0
371	20240216	141400	83671365	2865	2865	2865	2865	0
372	20240216	141300	83671365	2865	2865	2865	2865	0
373	20240216	141200	83671365	2865	2865	2865	2865	0
374	20240216	141100	83671365	2865	2865	2865	2865	0
375	20240216	141000	83671365	2865	2865	2865	2865	0
376	20240216	140900	83671365	2865	2865	2865	2865	0
377	20240216	140800	83671365	2865	2865	2865	2865	0
378	20240216	140700	83671365	2865	2865	2865	2865	0
379	20240216	140600	83671365	2865	2865	2865	2865	0
380	20240216	140500	83671365	2865	2865	2865	2865	0
381	20240216	140400	83671365	2865	2865	2865	2865	0
382	20240216	140300	83671365	2865	2865	2865	2865	0
383	20240216	140200	83671365	2865	2865	2865	2865	0
384	20240216	140100	83671365	2865	2870	2870	2865	3
385	20240216	140000	83662765	2870	2870	2870	2870	0
386	20240216	135900	83662765	2870	2870	2870	2870	0
387	20240216	135800	83662765	2870	2870	2870	2870	0
388	20240216	135700	83662765	2870	2870	2870	2870	0
389	20240216	135600	83662765	2870	2870	2870	2870	1
390	20240216	135500	83659895	2870	2870	2870	2870	0
391	20240216	135400	83659895	2870	2870	2870	2870	66
392	20240216	135300	83470475	2875	2875	2875	2875	0
393	20240216	135200	83470475	2875	2875	2875	2875	18
394	20240216	135100	83418725	2875	2875	2875	2875	0
395	20240216	135000	83418725	2875	2875	2875	2875	0
396	20240216	134900	83418725	2875	2875	2875	2875	0
397	20240216	134800	83418725	2875	2875	2875	2875	0
398	20240216	134700	83418725	2875	2875	2875	2875	0
399	20240216	134600	83418725	2875	2875	2875	2875	0
400	20240216	134500	83418725	2875	2875	2875	2875	0
401	20240216	134400	83418725	2875	2875	2875	2875	0
402	20240216	134300	83418725	2875	2875	2875	2875	0
403	20240216	134200	83418725	2875	2875	2875	2875	0
404	20240216	134100	83418725	2875	2875	2875	2875	50
405	20240216	134000	83274975	2870	2870	2870	2870	0
406	20240216	133900	83274975	2870	2870	2870	2870	0
407	20240216	133800	83274975	2870	2870	2870	2870	0
408	20240216	133700	83274975	2870	2870	2870	2870	0
409	20240216	133600	83274975	2870	2870	2870	2870	0
410	20240216	133500	83274975	2870	2870	2870	2870	0
411	20240216	133400	83274975	2870	2870	2870	2870	0
412	20240216	133300	83274975	2870	2870	2870	2870	301
413	20240216	133200	82411105	2865	2865	2865	2865	1
414	20240216	133100	82408240	2870	2870	2870	2870	0
415	20240216	133000	82408240	2870	2870	2870	2870	0
416	20240216	132900	82408240	2870	2870	2870	2870	0
417	20240216	132800	82408240	2870	2870	2870	2870	2
418	20240216	132700	82402500	2870	2870	2870	2870	0
419	20240216	132600	82402500	2870	2870	2870	2870	0
420	20240216	132500	82402500	2870	2870	2870	2870	0
421	20240216	132400	82402500	2870	2870	2870	2870	0
422	20240216	132300	82402500	2870	2870	2870	2870	2
423	20240216	132200	82396760	2870	2870	2870	2870	0
424	20240216	132100	82396760	2870	2870	2870	2870	35
425	20240216	132000	82296310	2870	2870	2870	2870	0
426	20240216	131900	82296310	2870	2870	2870	2870	0
427	20240216	131800	82296310	2870	2870	2870	2870	56
428	20240216	131700	82135590	2870	2870	2870	2870	0
429	20240216	131600	82135590	2870	2870	2870	2870	0
430	20240216	131500	82135590	2870	2870	2870	2870	0
431	20240216	131400	82135590	2870	2870	2870	2870	0
432	20240216	131300	82135590	2870	2870	2870	2870	0
433	20240216	131200	82135590	2870	2870	2870	2870	0
434	20240216	131100	82135590	2870	2870	2870	2870	0
435	20240216	131000	82135590	2870	2870	2870	2870	0
436	20240216	130900	82135590	2870	2870	2870	2870	1
437	20240216	130800	82132720	2870	2870	2870	2870	0
438	20240216	130700	82132720	2870	2870	2870	2870	0
439	20240216	130600	82132720	2870	2870	2870	2870	0
440	20240216	130500	82132720	2870	2870	2870	2870	0
441	20240216	130400	82132720	2870	2870	2870	2870	4
442	20240216	130300	82121240	2870	2870	2870	2870	0
443	20240216	130200	82121240	2870	2870	2870	2870	0
444	20240216	130100	82121240	2870	2870	2870	2870	0
445	20240216	130000	82121240	2870	2870	2870	2870	0
446	20240216	125900	82121240	2870	2870	2870	2870	7
447	20240216	125800	82101150	2870	2870	2870	2870	12
448	20240216	125700	82066710	2875	2870	2875	2870	41
449	20240216	125600	81948840	2875	2875	2875	2875	0
450	20240216	125500	81948840	2875	2875	2875	2875	0
451	20240216	125400	81948840	2875	2875	2875	2875	0
452	20240216	125300	81948840	2875	2870	2875	2870	7
453	20240216	125200	81928720	2870	2870	2870	2870	1
454	20240216	125100	81925850	2870	2870	2870	2870	1
455	20240216	125000	81922980	2870	2870	2870	2870	0
456	20240216	124900	81922980	2870	2870	2870	2870	14
457	20240216	124800	81882800	2870	2870	2870	2870	5
458	20240216	124700	81868450	2870	2870	2870	2870	1
459	20240216	124600	81865580	2875	2875	2875	2875	0
460	20240216	124500	81865580	2875	2860	2875	2860	24
461	20240216	124400	81796915	2860	2860	2860	2860	0
462	20240216	124300	81796915	2860	2860	2860	2860	0
463	20240216	124200	81796915	2860	2860	2860	2860	0
464	20240216	124100	81796915	2860	2860	2860	2860	0
465	20240216	124000	81796915	2860	2860	2860	2860	0
466	20240216	123900	81796915	2860	2860	2860	2860	0
467	20240216	123800	81796915	2860	2860	2860	2860	0
468	20240216	123700	81796915	2860	2860	2860	2860	0
469	20240216	123600	81796915	2860	2870	2870	2860	100
470	20240216	123500	81510355	2870	2870	2870	2870	0
471	20240216	123400	81510355	2870	2870	2870	2870	3
472	20240216	123300	81501745	2870	2875	2875	2870	125
473	20240216	123200	81142390	2875	2875	2875	2875	0
474	20240216	123100	81142390	2875	2875	2875	2875	0
475	20240216	123000	81142390	2875	2875	2875	2875	0
476	20240216	122900	81142390	2875	2875	2875	2875	0
477	20240216	122800	81142390	2875	2875	2875	2875	0
478	20240216	122700	81142390	2875	2875	2875	2875	0
479	20240216	122600	81142390	2875	2875	2875	2875	0
480	20240216	122500	81142390	2875	2875	2875	2875	0
481	20240216	122400	81142390	2875	2875	2875	2875	1
482	20240216	122300	81139515	2865	2865	2865	2865	0
483	20240216	122200	81139515	2865	2865	2865	2865	89
484	20240216	122100	80884530	2865	2870	2875	2865	1020
485	20240216	122000	77962040	2875	2870	2875	2870	900
486	20240216	121900	75374840	2865	2865	2865	2865	0
487	20240216	121800	75374840	2865	2865	2865	2865	0
488	20240216	121700	75374840	2865	2865	2865	2865	11
489	20240216	121600	75343325	2860	2860	2860	2860	76
490	20240216	121500	75125965	2860	2860	2860	2860	261
491	20240216	121400	74379505	2860	2860	2860	2860	500
492	20240216	121300	72949505	2865	2865	2865	2865	6
493	20240216	121200	72932315	2865	2865	2865	2865	0
494	20240216	121100	72932315	2865	2870	2870	2865	15
495	20240216	121000	72889290	2870	2870	2870	2870	1
496	20240216	120900	72886420	2870	2870	2870	2870	0
497	20240216	120800	72886420	2870	2870	2870	2870	0
498	20240216	120700	72886420	2870	2870	2870	2870	0
499	20240216	120600	72886420	2870	2870	2870	2870	0
500	20240216	120500	72886420	2870	2870	2870	2870	0
501	20240216	120400	72886420	2870	2870	2870	2870	0
502	20240216	120300	72886420	2870	2870	2870	2870	0
503	20240216	120200	72886420	2870	2870	2870	2870	0
504	20240216	120100	72886420	2870	2870	2870	2870	5
505	20240216	120000	72872070	2870	2870	2870	2870	0
506	20240216	115900	72872070	2870	2870	2870	2870	0
507	20240216	115800	72872070	2870	2870	2870	2870	0
508	20240216	115700	72872070	2870	2870	2870	2870	6
509	20240216	115600	72854850	2875	2875	2875	2875	0
510	20240216	115500	72854850	2875	2875	2875	2875	0
511	20240216	115400	72854850	2875	2875	2875	2875	0
512	20240216	115300	72854850	2875	2875	2875	2875	0
513	20240216	115200	72854850	2875	2875	2875	2875	0
514	20240216	115100	72854850	2875	2875	2875	2875	0
515	20240216	115000	72854850	2875	2875	2875	2875	0
516	20240216	114900	72854850	2875	2875	2875	2875	1201
517	20240216	114800	69401975	2870	2870	2870	2870	0
518	20240216	114700	69401975	2870	2870	2870	2870	250
519	20240216	114600	68684475	2860	2860	2870	2855	2134
520	20240216	114500	62561370	2850	2850	2850	2850	0
521	20240216	114400	62561370	2850	2850	2850	2850	0
522	20240216	114300	62561370	2850	2850	2850	2850	0
523	20240216	114200	62561370	2850	2850	2850	2850	0
524	20240216	114100	62561370	2850	2850	2850	2850	0
525	20240216	114000	62561370	2850	2850	2850	2850	1495
526	20240216	113900	58300620	2850	2850	2850	2850	0
527	20240216	113800	58300620	2850	2850	2850	2850	0
528	20240216	113700	58300620	2850	2850	2850	2850	0
529	20240216	113600	58300620	2850	2850	2850	2850	0
530	20240216	113500	58300620	2850	2850	2850	2850	0
531	20240216	113400	58300620	2850	2850	2850	2850	0
532	20240216	113300	58300620	2850	2850	2850	2850	2
533	20240216	113200	58294920	2850	2850	2850	2850	0
534	20240216	113100	58294920	2850	2850	2850	2850	0
535	20240216	113000	58294920	2850	2850	2850	2850	0
536	20240216	112900	58294920	2850	2850	2850	2850	0
537	20240216	112800	58294920	2850	2850	2850	2850	26
538	20240216	112700	58220820	2850	2850	2850	2850	0
539	20240216	112600	58220820	2850	2850	2850	2850	0
540	20240216	112500	58220820	2850	2850	2850	2850	0
541	20240216	112400	58220820	2850	2850	2850	2850	10
542	20240216	112300	58192320	2845	2845	2845	2845	0
543	20240216	112200	58192320	2845	2845	2845	2845	19
544	20240216	112100	58138265	2850	2850	2850	2850	0
545	20240216	112000	58138265	2850	2850	2850	2850	0
546	20240216	111900	58138265	2850	2850	2850	2850	1
547	20240216	111800	58135415	2850	2850	2850	2850	0
548	20240216	111700	58135415	2850	2850	2850	2850	0
549	20240216	111600	58135415	2850	2850	2850	2850	0
550	20240216	111500	58135415	2850	2850	2850	2850	50
551	20240216	111400	57992915	2850	2850	2850	2850	0
552	20240216	111300	57992915	2850	2850	2850	2850	0
553	20240216	111200	57992915	2850	2850	2850	2850	0
554	20240216	111100	57992915	2850	2850	2850	2850	0
555	20240216	111000	57992915	2850	2850	2850	2850	0
556	20240216	110900	57992915	2850	2850	2850	2850	10
557	20240216	110800	57964415	2850	2850	2850	2850	6
558	20240216	110700	57947315	2850	2850	2850	2850	0
559	20240216	110600	57947315	2850	2855	2855	2850	177
560	20240216	110500	57442840	2855	2855	2855	2855	0
561	20240216	110400	57442840	2855	2855	2855	2855	0
562	20240216	110300	57442840	2855	2855	2855	2855	0
563	20240216	110200	57442840	2855	2855	2855	2855	0
564	20240216	110100	57442840	2855	2855	2855	2855	0
565	20240216	110000	57442840	2855	2855	2855	2855	1
566	20240216	105900	57439985	2850	2850	2850	2850	0
567	20240216	105800	57439985	2850	2850	2850	2850	0
568	20240216	105700	57439985	2850	2850	2850	2850	0
569	20240216	105600	57439985	2850	2850	2850	2850	0
570	20240216	105500	57439985	2850	2850	2850	2850	22
571	20240216	105400	57377285	2850	2855	2855	2850	406
572	20240216	105300	56220155	2855	2865	2865	2855	28
573	20240216	105200	56140035	2870	2870	2870	2870	0
574	20240216	105100	56140035	2870	2870	2870	2870	0
575	20240216	105000	56140035	2870	2870	2870	2870	0
576	20240216	104900	56140035	2870	2870	2870	2870	0
577	20240216	104800	56140035	2870	2870	2870	2870	0
578	20240216	104700	56140035	2870	2870	2870	2870	0
579	20240216	104600	56140035	2870	2870	2870	2870	0
580	20240216	104500	56140035	2870	2870	2870	2870	20
581	20240216	104400	56082635	2870	2870	2870	2870	0
582	20240216	104300	56082635	2870	2870	2870	2870	0
583	20240216	104200	56082635	2870	2870	2870	2870	20
584	20240216	104100	56025235	2870	2870	2870	2870	229
585	20240216	104000	55368005	2870	2870	2870	2870	32
586	20240216	103900	55276165	2870	2870	2870	2870	10
587	20240216	103800	55247465	2870	2870	2870	2870	0
588	20240216	103700	55247465	2870	2870	2870	2870	0
589	20240216	103600	55247465	2870	2870	2870	2870	0
590	20240216	103500	55247465	2870	2870	2870	2870	0
591	20240216	103400	55247465	2870	2870	2870	2870	4
592	20240216	103300	55235985	2870	2870	2870	2870	0
593	20240216	103200	55235985	2870	2870	2870	2870	0
594	20240216	103100	55235985	2870	2870	2870	2870	0
595	20240216	103000	55235985	2870	2870	2870	2870	0
596	20240216	102900	55235985	2870	2870	2870	2870	0
597	20240216	102800	55235985	2870	2870	2870	2870	2
598	20240216	102700	55230245	2880	2875	2880	2875	367
599	20240216	102600	54174850	2865	2865	2865	2865	0
600	20240216	102500	54174850	2865	2865	2865	2865	37
601	20240216	102400	54068845	2860	2860	2860	2860	0
602	20240216	102300	54068845	2860	2860	2860	2860	135
603	20240216	102200	53682745	2860	2860	2860	2860	0
604	20240216	102100	53682745	2860	2860	2860	2860	0
605	20240216	102000	53682745	2860	2860	2860	2860	6
606	20240216	101900	53665585	2865	2865	2865	2865	5
607	20240216	101800	53651260	2850	2850	2850	2850	0
608	20240216	101700	53651260	2850	2850	2850	2850	0
609	20240216	101600	53651260	2850	2850	2850	2850	0
610	20240216	101500	53651260	2850	2850	2850	2850	0
611	20240216	101400	53651260	2850	2850	2850	2850	0
612	20240216	101300	53651260	2850	2850	2850	2850	0
613	20240216	101200	53651260	2850	2850	2850	2850	791
614	20240216	101100	51396910	2850	2850	2850	2850	2
615	20240216	101000	51391210	2850	2850	2850	2850	500
616	20240216	100900	49966210	2850	2850	2850	2850	0
617	20240216	100800	49966210	2850	2850	2850	2850	0
618	20240216	100700	49966210	2850	2850	2850	2850	0
619	20240216	100600	49966210	2850	2850	2850	2850	0
620	20240216	100500	49966210	2850	2850	2850	2850	0
621	20240216	100400	49966210	2850	2850	2850	2850	1
622	20240216	100300	49963360	2845	2845	2845	2845	0
623	20240216	100200	49963360	2845	2845	2845	2845	0
624	20240216	100100	49963360	2845	2845	2845	2845	0
625	20240216	100000	49963360	2845	2845	2845	2845	0
626	20240216	095900	49963360	2845	2845	2845	2845	0
627	20240216	095800	49963360	2845	2845	2845	2845	62
628	20240216	095700	49786970	2845	2845	2845	2845	0
629	20240216	095600	49786970	2845	2845	2845	2845	0
630	20240216	095500	49786970	2845	2845	2845	2845	0
631	20240216	095400	49786970	2845	2845	2845	2845	28
632	20240216	095300	49707310	2845	2845	2845	2845	0
633	20240216	095200	49707310	2845	2845	2845	2845	0
634	20240216	095100	49707310	2845	2845	2845	2845	0
635	20240216	095000	49707310	2845	2845	2845	2845	0
636	20240216	094900	49707310	2845	2840	2845	2840	3627
637	20240216	094800	39405980	2840	2840	2840	2840	60
638	20240216	094700	39235580	2845	2845	2845	2845	144
639	20240216	094600	38825900	2845	2845	2845	2845	0
640	20240216	094500	38825900	2845	2845	2845	2845	1000
641	20240216	094400	35980900	2845	2845	2845	2845	56
642	20240216	094300	35821580	2845	2845	2845	2845	2
643	20240216	094200	35815890	2845	2845	2845	2845	50
644	20240216	094100	35673640	2845	2845	2845	2845	82
645	20240216	094000	35440350	2845	2845	2845	2845	0
646	20240216	093900	35440350	2845	2845	2845	2845	4
647	20240216	093800	35428970	2845	2845	2845	2845	2
648	20240216	093700	35423280	2845	2845	2845	2845	1
649	20240216	093600	35420435	2840	2840	2840	2840	850
650	20240216	093500	33006435	2840	2845	2845	2840	966
651	20240216	093400	30262245	2845	2845	2845	2845	206
652	20240216	093300	29676175	2845	2845	2845	2845	131
653	20240216	093200	29303480	2845	2845	2845	2845	0
654	20240216	093100	29303480	2845	2845	2845	2845	0
655	20240216	093000	29303480	2845	2845	2845	2845	2
656	20240216	092900	29297790	2845	2845	2845	2845	0
657	20240216	092800	29297790	2845	2845	2845	2845	70
658	20240216	092700	29098640	2845	2845	2845	2845	0
659	20240216	092600	29098640	2845	2845	2845	2845	20
660	20240216	092500	29041740	2845	2845	2845	2845	512
661	20240216	092400	27585100	2840	2845	2845	2840	672
662	20240216	092300	25674620	2845	2845	2845	2845	160
663	20240216	092200	25219420	2845	2845	2845	2845	10
664	20240216	092100	25190970	2845	2845	2845	2845	30
665	20240216	092000	25105620	2845	2845	2845	2845	30
666	20240216	091900	25020270	2845	2845	2845	2845	150
667	20240216	091800	24593520	2845	2845	2845	2845	52
668	20240216	091700	24445580	2845	2845	2845	2845	315
669	20240216	091600	23549405	2845	2845	2845	2845	0
670	20240216	091500	23549405	2845	2845	2845	2845	0
671	20240216	091400	23549405	2845	2845	2845	2845	0
672	20240216	091300	23549405	2845	2845	2845	2845	0
673	20240216	091200	23549405	2845	2845	2845	2845	411
674	20240216	091100	22380110	2845	2845	2845	2845	30
675	20240216	091000	22294760	2845	2850	2850	2845	39
676	20240216	090900	22183790	2840	2840	2840	2840	0
677	20240216	090800	22183790	2840	2840	2840	2840	0
678	20240216	090700	22183790	2840	2840	2840	2840	0
679	20240216	090600	22183790	2840	2845	2845	2840	5403
680	20240216	090500	6839215	2850	2850	2850	2850	0
681	20240216	090400	6839215	2850	2850	2850	2850	12
682	20240216	090300	6805015	2850	2850	2850	2850	0
683	20240216	090200	6805015	2850	2845	2850	2845	452
684	20240216	090100	5519060	2840	2850	2850	2840	938
685	20240216	090000	2849655	2850	2855	2855	2850	999