KissMeData/189690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202800	1798853760	2990	2990	2990	2990	6963
3	20240215	202700	1798853760	2990	2990	2990	2990	0
4	20240215	202600	1798853760	2990	2990	2990	2990	0
5	20240215	202500	1798853760	2990	2990	2990	2990	0
6	20240215	202400	1798853760	2990	2990	2990	2990	0
7	20240215	202300	1798853760	2990	2990	2990	2990	0
8	20240215	202200	1798853760	2990	2990	2990	2990	0
9	20240215	202100	1798853760	2990	2990	2990	2990	0
10	20240215	202000	1798853760	2990	2990	2990	2990	0
11	20240215	201900	1798853760	2990	2990	2990	2990	0
12	20240215	201800	1798853760	2990	2990	2990	2990	0
13	20240215	201700	1798853760	2990	2990	2990	2990	0
14	20240215	201600	1798853760	2990	2990	2990	2990	0
15	20240215	201500	1798853760	2990	2990	2990	2990	0
16	20240215	201400	1798853760	2990	2990	2990	2990	0
17	20240215	201300	1798853760	2990	2990	2990	2990	0
18	20240215	201200	1798853760	2990	2990	2990	2990	0
19	20240215	201100	1798853760	2990	2990	2990	2990	0
20	20240215	201000	1798853760	2990	2990	2990	2990	0
21	20240215	200900	1798853760	2990	2990	2990	2990	0
22	20240215	200800	1798853760	2990	2990	2990	2990	0
23	20240215	200700	1798853760	2990	2990	2990	2990	0
24	20240215	200600	1798853760	2990	2990	2990	2990	0
25	20240215	200500	1798853760	2990	2990	2990	2990	0
26	20240215	200400	1798853760	2990	2990	2990	2990	0
27	20240215	200300	1798853760	2990	2990	2990	2990	0
28	20240215	200200	1798853760	2990	2990	2990	2990	0
29	20240215	200100	1798853760	2990	2990	2990	2990	0
30	20240215	200000	1798853760	2990	2990	2990	2990	0
31	20240215	195900	1798853760	2990	2990	2990	2990	0
32	20240215	195800	1798853760	2990	2990	2990	2990	6963
33	20240215	195700	1798853760	2990	2990	2990	2990	0
34	20240215	195600	1798853760	2990	2990	2990	2990	0
35	20240215	195500	1798853760	2990	2990	2990	2990	0
36	20240215	195400	1798853760	2990	2990	2990	2990	0
37	20240215	195300	1798853760	2990	2990	2990	2990	0
38	20240215	195200	1798853760	2990	2990	2990	2990	0
39	20240215	195100	1798853760	2990	2990	2990	2990	0
40	20240215	195000	1798853760	2990	2990	2990	2990	0
41	20240215	194900	1798853760	2990	2990	2990	2990	0
42	20240215	194800	1798853760	2990	2990	2990	2990	0
43	20240215	194700	1798853760	2990	2990	2990	2990	0
44	20240215	194600	1798853760	2990	2990	2990	2990	0
45	20240215	194500	1798853760	2990	2990	2990	2990	0
46	20240215	194400	1798853760	2990	2990	2990	2990	0
47	20240215	194300	1798853760	2990	2990	2990	2990	0
48	20240215	194200	1798853760	2990	2990	2990	2990	0
49	20240215	194100	1798853760	2990	2990	2990	2990	0
50	20240215	194000	1798853760	2990	2990	2990	2990	0
51	20240215	193900	1798853760	2990	2990	2990	2990	0
52	20240215	193800	1798853760	2990	2990	2990	2990	0
53	20240215	193700	1798853760	2990	2990	2990	2990	0
54	20240215	193600	1798853760	2990	2990	2990	2990	0
55	20240215	193500	1798853760	2990	2990	2990	2990	0
56	20240215	193400	1798853760	2990	2990	2990	2990	0
57	20240215	193300	1798853760	2990	2990	2990	2990	0
58	20240215	193200	1798853760	2990	2990	2990	2990	0
59	20240215	193100	1798853760	2990	2990	2990	2990	0
60	20240215	193000	1798853760	2990	2990	2990	2990	0
61	20240215	192900	1798853760	2990	2990	2990	2990	0
62	20240215	192800	1798853760	2990	2990	2990	2990	6963
63	20240215	192700	1798853760	2990	2990	2990	2990	0
64	20240215	192600	1798853760	2990	2990	2990	2990	0
65	20240215	192500	1798853760	2990	2990	2990	2990	0
66	20240215	192400	1798853760	2990	2990	2990	2990	0
67	20240215	192300	1798853760	2990	2990	2990	2990	0
68	20240215	192200	1798853760	2990	2990	2990	2990	0
69	20240215	192100	1798853760	2990	2990	2990	2990	0
70	20240215	192000	1798853760	2990	2990	2990	2990	0
71	20240215	191900	1798853760	2990	2990	2990	2990	0
72	20240215	191800	1798853760	2990	2990	2990	2990	0
73	20240215	191700	1798853760	2990	2990	2990	2990	0
74	20240215	191600	1798853760	2990	2990	2990	2990	0
75	20240215	191500	1798853760	2990	2990	2990	2990	0
76	20240215	191400	1798853760	2990	2990	2990	2990	0
77	20240215	191300	1798853760	2990	2990	2990	2990	0
78	20240215	191200	1798853760	2990	2990	2990	2990	0
79	20240215	191100	1798853760	2990	2990	2990	2990	0
80	20240215	191000	1798853760	2990	2990	2990	2990	0
81	20240215	190900	1798853760	2990	2990	2990	2990	0
82	20240215	190800	1798853760	2990	2990	2990	2990	0
83	20240215	190700	1798853760	2990	2990	2990	2990	0
84	20240215	190600	1798853760	2990	2990	2990	2990	0
85	20240215	190500	1798853760	2990	2990	2990	2990	0
86	20240215	190400	1798853760	2990	2990	2990	2990	0
87	20240215	190300	1798853760	2990	2990	2990	2990	0
88	20240215	190200	1798853760	2990	2990	2990	2990	0
89	20240215	190100	1798853760	2990	2990	2990	2990	0
90	20240215	190000	1798853760	2990	2990	2990	2990	0
91	20240215	185900	1798853760	2990	2990	2990	2990	0
92	20240215	185800	1798853760	2990	2990	2990	2990	6963
93	20240215	185700	1798853760	2990	2990	2990	2990	0
94	20240215	185600	1798853760	2990	2990	2990	2990	0
95	20240215	185500	1798853760	2990	2990	2990	2990	0
96	20240215	185400	1798853760	2990	2990	2990	2990	0
97	20240215	185300	1798853760	2990	2990	2990	2990	0
98	20240215	185200	1798853760	2990	2990	2990	2990	0
99	20240215	185100	1798853760	2990	2990	2990	2990	0
100	20240215	185000	1798853760	2990	2990	2990	2990	0
101	20240215	184900	1798853760	2990	2990	2990	2990	0
102	20240215	184800	1798853760	2990	2990	2990	2990	0
103	20240215	184700	1798853760	2990	2990	2990	2990	0
104	20240215	184600	1798853760	2990	2990	2990	2990	0
105	20240215	184500	1798853760	2990	2990	2990	2990	0
106	20240215	184400	1798853760	2990	2990	2990	2990	0
107	20240215	184300	1798853760	2990	2990	2990	2990	0
108	20240215	184200	1798853760	2990	2990	2990	2990	0
109	20240215	184100	1798853760	2990	2990	2990	2990	0
110	20240215	184000	1798853760	2990	2990	2990	2990	0
111	20240215	183900	1798853760	2990	2990	2990	2990	0
112	20240215	183800	1798853760	2990	2990	2990	2990	0
113	20240215	183700	1798853760	2990	2990	2990	2990	0
114	20240215	183600	1798853760	2990	2990	2990	2990	0
115	20240215	183500	1798853760	2990	2990	2990	2990	0
116	20240215	183400	1798853760	2990	2990	2990	2990	0
117	20240215	183300	1798853760	2990	2990	2990	2990	0
118	20240215	183200	1798853760	2990	2990	2990	2990	0
119	20240215	183100	1798853760	2990	2990	2990	2990	0
120	20240215	183000	1798853760	2990	2990	2990	2990	0
121	20240215	182900	1798853760	2990	2990	2990	2990	0
122	20240215	182800	1798853760	2990	2990	2990	2990	6963
123	20240215	182700	1798853760	2990	2990	2990	2990	0
124	20240215	182600	1798853760	2990	2990	2990	2990	0
125	20240215	182500	1798853760	2990	2990	2990	2990	0
126	20240215	182400	1798853760	2990	2990	2990	2990	0
127	20240215	182300	1798853760	2990	2990	2990	2990	0
128	20240215	182200	1798853760	2990	2990	2990	2990	0
129	20240215	182100	1798853760	2990	2990	2990	2990	0
130	20240215	182000	1798853760	2990	2990	2990	2990	0
131	20240215	181900	1798853760	2990	2990	2990	2990	0
132	20240215	181800	1798853760	2990	2990	2990	2990	0
133	20240215	181700	1798853760	2990	2990	2990	2990	0
134	20240215	181600	1798853760	2990	2990	2990	2990	0
135	20240215	181500	1798853760	2990	2990	2990	2990	0
136	20240215	181400	1798853760	2990	2990	2990	2990	0
137	20240215	181300	1798853760	2990	2990	2990	2990	0
138	20240215	181200	1798853760	2990	2990	2990	2990	0
139	20240215	181100	1798853760	2990	2990	2990	2990	0
140	20240215	181000	1798853760	2990	2990	2990	2990	0
141	20240215	180900	1798853760	2990	2990	2990	2990	0
142	20240215	180800	1798853760	2990	2990	2990	2990	0
143	20240215	180700	1798853760	2990	2990	2990	2990	0
144	20240215	180600	1798853760	2990	2990	2990	2990	0
145	20240215	180500	1798853760	2990	2990	2990	2990	0
146	20240215	180400	1798853760	2990	2990	2990	2990	0
147	20240215	180300	1798853760	2990	2990	2990	2990	0
148	20240215	180200	1798853760	2990	2990	2990	2990	0
149	20240215	180100	1798853760	2990	2990	2990	2990	0
150	20240215	180000	1798853760	2990	2990	2990	2990	0
151	20240215	175900	1798853760	2990	2990	2990	2990	0
152	20240215	175800	1798853760	2990	2990	2990	2990	6963
153	20240215	175700	1798853760	2990	2990	2990	2990	0
154	20240215	175600	1798853760	2990	2990	2990	2990	0
155	20240215	175500	1798853760	2990	2990	2990	2990	0
156	20240215	175400	1798853760	2990	2990	2990	2990	0
157	20240215	175300	1798853760	2990	2990	2990	2990	0
158	20240215	175200	1798853760	2990	2990	2990	2990	0
159	20240215	175100	1798853760	2990	2990	2990	2990	0
160	20240215	175000	1798853760	2990	2990	2990	2990	0
161	20240215	174900	1798853760	2990	2990	2990	2990	0
162	20240215	174800	1798853760	2990	2990	2990	2990	0
163	20240215	174700	1798853760	2990	2990	2990	2990	0
164	20240215	174600	1798853760	2990	2990	2990	2990	0
165	20240215	174500	1798853760	2990	2990	2990	2990	0
166	20240215	174400	1798853760	2990	2990	2990	2990	0
167	20240215	174300	1798853760	2990	2990	2990	2990	0
168	20240215	174200	1798853760	2990	2990	2990	2990	0
169	20240215	174100	1798853760	2990	2990	2990	2990	0
170	20240215	174000	1798853760	2990	2990	2990	2990	0
171	20240215	173900	1798853760	2990	2990	2990	2990	0
172	20240215	173800	1798853760	2990	2990	2990	2990	0
173	20240215	173700	1798853760	2990	2990	2990	2990	0
174	20240215	173600	1798853760	2990	2990	2990	2990	0
175	20240215	173500	1798853760	2990	2990	2990	2990	0
176	20240215	173400	1798853760	2990	2990	2990	2990	0
177	20240215	173300	1798853760	2990	2990	2990	2990	0
178	20240215	173200	1798853760	2990	2990	2990	2990	0
179	20240215	173100	1798853760	2990	2990	2990	2990	0
180	20240215	173000	1798853760	2990	2990	2990	2990	0
181	20240215	172900	1798853760	2990	2990	2990	2990	0
182	20240215	172800	1798853760	2990	2990	2990	2990	6963
183	20240215	172700	1798853760	2990	2990	2990	2990	0
184	20240215	172600	1798853760	2990	2990	2990	2990	0
185	20240215	172500	1798853760	2990	2990	2990	2990	0
186	20240215	172400	1798853760	2990	2990	2990	2990	0
187	20240215	172300	1798853760	2990	2990	2990	2990	0
188	20240215	172200	1798853760	2990	2990	2990	2990	0
189	20240215	172100	1798853760	2990	2990	2990	2990	0
190	20240215	172000	1798853760	2990	2990	2990	2990	0
191	20240215	171900	1798853760	2990	2990	2990	2990	0
192	20240215	171800	1798853760	2990	2990	2990	2990	0
193	20240215	171700	1798853760	2990	2990	2990	2990	0
194	20240215	171600	1798853760	2990	2990	2990	2990	0
195	20240215	171500	1798853760	2990	2990	2990	2990	0
196	20240215	171400	1798853760	2990	2990	2990	2990	0
197	20240215	171300	1798853760	2990	2990	2990	2990	0
198	20240215	171200	1798853760	2990	2990	2990	2990	0
199	20240215	171100	1798853760	2990	2990	2990	2990	0
200	20240215	171000	1798853760	2990	2990	2990	2990	0
201	20240215	170900	1798853760	2990	2990	2990	2990	0
202	20240215	170800	1798853760	2990	2990	2990	2990	0
203	20240215	170700	1798853760	2990	2990	2990	2990	0
204	20240215	170600	1798853760	2990	2990	2990	2990	0
205	20240215	170500	1798853760	2990	2990	2990	2990	0
206	20240215	170400	1798853760	2990	2990	2990	2990	0
207	20240215	170300	1798853760	2990	2990	2990	2990	0
208	20240215	170200	1798853760	2990	2990	2990	2990	0
209	20240215	170100	1798853760	2990	2990	2990	2990	0
210	20240215	170000	1798853760	2990	2990	2990	2990	0
211	20240215	165900	1798853760	2990	2990	2990	2990	0
212	20240215	165800	1798853760	2990	2990	2990	2990	6963
213	20240215	165700	1798853760	2990	2990	2990	2990	0
214	20240215	165600	1798853760	2990	2990	2990	2990	0
215	20240215	165500	1798853760	2990	2990	2990	2990	0
216	20240215	165400	1798853760	2990	2990	2990	2990	0
217	20240215	165300	1798853760	2990	2990	2990	2990	0
218	20240215	165200	1798853760	2990	2990	2990	2990	0
219	20240215	165100	1798853760	2990	2990	2990	2990	0
220	20240215	165000	1798853760	2990	2990	2990	2990	0
221	20240215	164900	1798853760	2990	2990	2990	2990	0
222	20240215	164800	1798853760	2990	2990	2990	2990	0
223	20240215	164700	1798853760	2990	2990	2990	2990	0
224	20240215	164600	1798853760	2990	2990	2990	2990	0
225	20240215	164500	1798853760	2990	2990	2990	2990	0
226	20240215	164400	1798853760	2990	2990	2990	2990	0
227	20240215	164300	1798853760	2990	2990	2990	2990	0
228	20240215	164200	1798853760	2990	2990	2990	2990	0
229	20240215	164100	1798853760	2990	2990	2990	2990	0
230	20240215	164000	1798853760	2990	2990	2990	2990	0
231	20240215	163900	1798853760	2990	2990	2990	2990	0
232	20240215	163800	1798853760	2990	2990	2990	2990	0
233	20240215	163700	1798853760	2990	2990	2990	2990	0
234	20240215	163600	1798853760	2990	2990	2990	2990	0
235	20240215	163500	1798853760	2990	2990	2990	2990	0
236	20240215	163400	1798853760	2990	2990	2990	2990	0
237	20240215	163300	1798853760	2990	2990	2990	2990	0
238	20240215	163200	1798853760	2990	2990	2990	2990	0
239	20240215	163100	1798853760	2990	2990	2990	2990	0
240	20240215	163000	1798853760	2990	2990	2990	2990	0
241	20240215	162900	1798853760	2990	2990	2990	2990	0
242	20240215	162800	1798853760	2990	2990	2990	2990	6963
243	20240215	162700	1798853760	2990	2990	2990	2990	0
244	20240215	162600	1798853760	2990	2990	2990	2990	0
245	20240215	162500	1798853760	2990	2990	2990	2990	0
246	20240215	162400	1798853760	2990	2990	2990	2990	0
247	20240215	162300	1798853760	2990	2990	2990	2990	0
248	20240215	162200	1798853760	2990	2990	2990	2990	0
249	20240215	162100	1798853760	2990	2990	2990	2990	0
250	20240215	162000	1798853760	2990	2990	2990	2990	0
251	20240215	161900	1798853760	2990	2990	2990	2990	0
252	20240215	161800	1798853760	2990	2990	2990	2990	0
253	20240215	161700	1798853760	2990	2990	2990	2990	0
254	20240215	161600	1798853760	2990	2990	2990	2990	0
255	20240215	161500	1798853760	2990	2990	2990	2990	0
256	20240215	161400	1798853760	2990	2990	2990	2990	0
257	20240215	161300	1798853760	2990	2990	2990	2990	0
258	20240215	161200	1798853760	2990	2990	2990	2990	0
259	20240215	161100	1798853760	2990	2990	2990	2990	0
260	20240215	161000	1798853760	2990	2990	2990	2990	0
261	20240215	160900	1798853760	2990	2990	2990	2990	0
262	20240215	160800	1798853760	2990	2990	2990	2990	0
263	20240215	160700	1798853760	2990	2990	2990	2990	0
264	20240215	160600	1798853760	2990	2990	2990	2990	0
265	20240215	160500	1798853760	2990	2990	2990	2990	0
266	20240215	160400	1798853760	2990	2990	2990	2990	0
267	20240215	160300	1798853760	2990	2990	2990	2990	0
268	20240215	160200	1798853760	2990	2990	2990	2990	0
269	20240215	160100	1798853760	2990	2990	2990	2990	0
270	20240215	160000	1798853760	2990	2990	2990	2990	0
271	20240215	155900	1798853760	2990	2990	2990	2990	0
272	20240215	155800	1798853760	2990	2990	2990	2990	6963
273	20240215	155700	1798853760	2990	2990	2990	2990	0
274	20240215	155600	1798853760	2990	2990	2990	2990	0
275	20240215	155500	1798853760	2990	2990	2990	2990	0
276	20240215	155400	1798853760	2990	2990	2990	2990	0
277	20240215	155300	1798853760	2990	2990	2990	2990	0
278	20240215	155200	1798853760	2990	2990	2990	2990	0
279	20240215	155100	1798853760	2990	2990	2990	2990	0
280	20240215	155000	1798853760	2990	2990	2990	2990	0
281	20240215	154900	1798853760	2990	2990	2990	2990	0
282	20240215	154800	1798853760	2990	2990	2990	2990	0
283	20240215	154700	1798853760	2990	2990	2990	2990	0
284	20240215	154600	1798853760	2990	2990	2990	2990	0
285	20240215	154500	1798853760	2990	2990	2990	2990	0
286	20240215	154400	1798853760	2990	2990	2990	2990	0
287	20240215	154300	1798853760	2990	2990	2990	2990	0
288	20240215	154200	1798853760	2990	2990	2990	2990	0
289	20240215	154100	1798853760	2990	2990	2990	2990	0
290	20240215	154000	1798853760	2990	2990	2990	2990	0
291	20240215	153900	1798853760	2990	2990	2990	2990	0
292	20240215	153800	1798853760	2990	2990	2990	2990	0
293	20240215	153700	1798853760	2990	2990	2990	2990	0
294	20240215	153600	1798853760	2990	2990	2990	2990	0
295	20240215	153500	1798853760	2990	2990	2990	2990	0
296	20240215	153400	1798853760	2990	2990	2990	2990	0
297	20240215	153300	1798853760	2990	2990	2990	2990	0
298	20240215	153200	1798853760	2990	2990	2990	2990	0
299	20240215	153100	1798853760	2990	2990	2990	2990	0
300	20240215	153000	1798853760	2990	2990	2990	2990	6963
301	20240215	152900	1778034390	2990	2990	2990	2990	0
302	20240215	152800	1778034390	2990	2990	2990	2990	0
303	20240215	152700	1778034390	2990	2990	2990	2990	0
304	20240215	152600	1778034390	2990	2990	2990	2990	0
305	20240215	152500	1778034390	2990	2990	2990	2990	0
306	20240215	152400	1778034390	2990	2990	2990	2990	0
307	20240215	152300	1778034390	2990	2990	2990	2990	0
308	20240215	152200	1778034390	2990	2990	2990	2990	0
309	20240215	152100	1778034390	2990	2990	2990	2990	0
310	20240215	152000	1778034390	2990	2990	2990	2990	0
311	20240215	151900	1778034390	2990	2985	2990	2980	2495
312	20240215	151800	1770593610	2985	2985	2985	2980	596
313	20240215	151700	1768817050	2985	2990	2990	2985	700
314	20240215	151600	1766727535	2990	2990	2990	2985	488
315	20240215	151500	1765270350	2990	2990	2990	2990	9
316	20240215	151400	1765243440	2990	2985	2995	2985	1297
317	20240215	151300	1761371215	2990	2985	2990	2985	2350
318	20240215	151200	1754351220	2985	2985	2985	2980	774
319	20240215	151100	1752040885	2980	2985	2985	2980	86
320	20240215	151000	1751784210	2980	2990	2990	2980	199
321	20240215	150900	1751191050	2985	2995	2995	2980	295
322	20240215	150800	1750311685	2985	2985	2995	2980	5389
323	20240215	150700	1734235120	2995	2985	2995	2985	154
324	20240215	150600	1733773920	2985	2990	2990	2985	2400
325	20240215	150500	1726606155	2985	2990	2990	2985	687
326	20240215	150400	1724553960	2985	2990	2990	2985	341
327	20240215	150300	1723534405	2990	2990	2990	2990	1
328	20240215	150200	1723531415	2985	2985	2985	2985	708
329	20240215	150100	1721418035	2990	2990	2990	2990	7
330	20240215	150000	1721397105	2995	2995	2995	2995	2
331	20240215	145900	1721391115	2985	2990	2990	2985	1000
332	20240215	145800	1718406090	2995	2985	2995	2980	3472
333	20240215	145700	1708043170	2985	2985	2985	2985	16
334	20240215	145600	1707995410	2985	2980	2985	2980	4632
335	20240215	145500	1694192040	2990	2995	2995	2985	4001
336	20240215	145400	1682239045	2995	2995	2995	2995	1
337	20240215	145300	1682236050	2990	2990	2990	2990	1301
338	20240215	145200	1678346060	2990	2980	2990	2980	703
339	20240215	145100	1676251110	2980	2990	2990	2980	389
340	20240215	145000	1675090680	2990	2990	2990	2985	180
341	20240215	144900	1674552830	2990	2990	2990	2985	178
342	20240215	144800	1674021480	2990	2990	2990	2990	0
343	20240215	144700	1674021480	2990	2990	2990	2990	775
344	20240215	144600	1671704230	2990	2980	2990	2980	753
345	20240215	144500	1669459280	2980	2980	2980	2980	669
346	20240215	144400	1667465660	2985	2985	2985	2985	32
347	20240215	144300	1667370140	2985	2985	2985	2980	196
348	20240215	144200	1666785935	2985	2985	2990	2985	2770
349	20240215	144100	1658517480	2985	2985	2985	2980	563
350	20240215	144000	1656839455	2985	2985	2985	2980	4371
351	20240215	143900	1643792455	2985	2985	2985	2985	96
352	20240215	143800	1643505895	2990	2995	2995	2990	1351
353	20240215	143700	1639463880	2995	2990	2995	2990	1700
354	20240215	143600	1634380705	2995	2995	2995	2995	655
355	20240215	143500	1632418980	2995	3000	3000	2995	770
356	20240215	143400	1630112325	3000	3000	3000	3000	73
357	20240215	143300	1629893325	2995	2995	2995	2995	2408
358	20240215	143200	1622681365	2990	2990	2990	2990	291
359	20240215	143100	1621811275	2995	2995	2995	2995	8
360	20240215	143000	1621787315	2995	2990	2995	2990	1054
361	20240215	142900	1618635205	2985	2990	2990	2985	310
362	20240215	142800	1617709815	2990	2985	2990	2985	520
363	20240215	142700	1616157560	2985	2985	2985	2985	188
364	20240215	142600	1615596380	2985	2985	2985	2985	71
365	20240215	142500	1615384445	2985	2985	2985	2985	7
366	20240215	142400	1615363550	2985	2985	2985	2985	716
367	20240215	142300	1613226290	2985	2985	2985	2985	0
368	20240215	142200	1613226290	2985	2985	2985	2985	60
369	20240215	142100	1613047190	2990	2990	2990	2990	139
370	20240215	142000	1612631580	2990	2990	2990	2990	0
371	20240215	141900	1612631580	2990	2980	2990	2980	20
372	20240215	141800	1612571875	2985	2985	2985	2985	1
373	20240215	141700	1612568890	2980	2980	2980	2980	0
374	20240215	141600	1612568890	2980	2980	2980	2980	0
375	20240215	141500	1612568890	2980	2980	2980	2980	0
376	20240215	141400	1612568890	2980	2985	2985	2980	235
377	20240215	141300	1611867465	2985	2985	2985	2985	0
378	20240215	141200	1611867465	2985	2985	2985	2985	200
379	20240215	141100	1611270465	2990	2985	2990	2985	111
380	20240215	141000	1610939080	2985	2985	2985	2985	778
381	20240215	140900	1608616750	2985	2985	2985	2985	1
382	20240215	140800	1608613765	2985	2990	2990	2985	318
383	20240215	140700	1607663285	2990	2985	2990	2985	341
384	20240215	140600	1606645395	2990	2990	2990	2990	0
385	20240215	140500	1606645395	2990	2985	2990	2985	102
386	20240215	140400	1606340920	2985	2985	2985	2985	900
387	20240215	140300	1603654420	2990	2990	2990	2990	0
388	20240215	140200	1603654420	2990	2990	2990	2990	533
389	20240215	140100	1602060750	2990	2990	2990	2990	320
390	20240215	140000	1601103950	2990	2985	2995	2985	6
391	20240215	135900	1601086025	2990	2990	2990	2990	230
392	20240215	135800	1600398325	2985	2985	2985	2985	10
393	20240215	135700	1600368475	2980	2975	2980	2975	773
394	20240215	135600	1598065490	2975	2990	2990	2975	1651
395	20240215	135500	1593140960	2980	2985	2990	2980	11
396	20240215	135400	1593108105	2985	2990	2990	2985	151
397	20240215	135300	1592656715	2980	2980	2995	2980	1501
398	20240215	135200	1588183720	2995	2995	2995	2995	32
399	20240215	135100	1588087880	3000	3000	3000	3000	0
400	20240215	135000	1588087880	3000	3000	3000	3000	0
401	20240215	134900	1588087880	3000	3000	3000	3000	0
402	20240215	134800	1588087880	3000	3000	3000	3000	1
403	20240215	134700	1588084880	2980	2980	2980	2980	938
404	20240215	134600	1585289640	3000	3000	3000	3000	5
405	20240215	134500	1585274640	3000	3000	3000	3000	0
406	20240215	134400	1585274640	3000	3000	3000	3000	0
407	20240215	134300	1585274640	3000	3000	3000	3000	0
408	20240215	134200	1585274640	3000	3000	3000	3000	0
409	20240215	134100	1585274640	3000	2990	3000	2975	7567
410	20240215	134000	1562701725	3000	3000	3000	3000	21
411	20240215	133900	1562638725	2990	2990	2990	2990	8
412	20240215	133800	1562614805	3005	3005	3005	3005	1
413	20240215	133700	1562611800	3000	2995	3000	2990	402
414	20240215	133600	1561406015	2995	2995	2995	2995	50
415	20240215	133500	1561256265	2995	2995	2995	2995	500
416	20240215	133400	1559758765	2995	2995	2995	2995	0
417	20240215	133300	1559758765	2995	2990	2995	2990	267
418	20240215	133200	1558959935	2990	2990	2990	2990	40
419	20240215	133100	1558840335	2990	2990	2990	2990	11
420	20240215	133000	1558807445	2980	2980	2980	2980	7
421	20240215	132900	1558786585	2985	2990	2990	2980	769
422	20240215	132800	1556494365	2990	2990	2990	2990	263
423	20240215	132700	1555707995	2980	2980	2980	2980	5
424	20240215	132600	1555693095	2980	2980	2980	2980	13
425	20240215	132500	1555654355	2980	2980	2980	2980	331
426	20240215	132400	1554667975	2990	2990	2990	2980	2567
427	20240215	132300	1547016670	2990	2990	2990	2990	151
428	20240215	132200	1546565180	2990	2980	2990	2980	214
429	20240215	132100	1545927420	2980	2985	2985	2980	1536
430	20240215	132000	1541348640	2980	2985	2990	2980	755
431	20240215	131900	1539095210	2985	2990	2990	2985	67
432	20240215	131800	1538895200	2990	2980	2990	2980	525
433	20240215	131700	1537330685	2985	2985	2985	2985	2
434	20240215	131600	1537324715	2985	2980	2985	2980	137
435	20240215	131500	1536915795	2985	2990	2990	2980	4461
436	20240215	131400	1523603420	2990	2990	2990	2990	51
437	20240215	131300	1523450930	2990	2990	2995	2990	6531
438	20240215	131200	1503922005	2995	2990	2995	2990	515
439	20240215	131100	1502382130	2995	2990	2995	2990	3980
440	20240215	131000	1490480880	2995	3000	3000	2995	3243
441	20240215	130900	1480768085	3000	3000	3000	2995	385
442	20240215	130800	1479613125	3000	2995	3000	2995	121
443	20240215	130700	1479250695	3000	3000	3000	3000	100
444	20240215	130600	1478950695	3005	3005	3005	3005	1
445	20240215	130500	1478947690	2995	2995	2995	2995	0
446	20240215	130400	1478947690	2995	2995	2995	2995	0
447	20240215	130300	1478947690	2995	2995	2995	2995	60
448	20240215	130200	1478767990	3000	3000	3000	3000	1
449	20240215	130100	1478764990	3000	3000	3000	3000	0
450	20240215	130000	1478764990	3000	3000	3000	3000	0
451	20240215	125900	1478764990	3000	3000	3000	3000	81
452	20240215	125800	1478521990	3000	2995	3000	2995	102
453	20240215	125700	1478216495	2995	2995	2995	2995	0
454	20240215	125600	1478216495	2995	3000	3000	2995	11
455	20240215	125500	1478183545	3005	3005	3005	3005	0
456	20240215	125400	1478183545	3005	3005	3005	3005	0
457	20240215	125300	1478183545	3005	3000	3005	3000	644
458	20240215	125200	1476248625	3005	3005	3005	3005	0
459	20240215	125100	1476248625	3005	3005	3005	3005	4
460	20240215	125000	1476236605	3005	3005	3005	3005	501
461	20240215	124900	1474731100	3005	3005	3005	3005	4
462	20240215	124800	1474719080	3010	3000	3010	3000	127
463	20240215	124700	1474337785	3000	3000	3000	3000	0
464	20240215	124600	1474337785	3000	3000	3000	3000	0
465	20240215	124500	1474337785	3000	3000	3000	3000	30
466	20240215	124400	1474247785	2995	2995	2995	2995	557
467	20240215	124300	1472579570	2995	2995	2995	2995	142
468	20240215	124200	1472154280	2995	3000	3000	2995	3
469	20240215	124100	1472145285	2995	2995	2995	2995	1
470	20240215	124000	1472142290	2995	2995	2995	2995	2769
471	20240215	123900	1463849135	3000	3005	3005	3000	7953
472	20240215	123800	1439981285	3010	3005	3010	3005	22
473	20240215	123700	1439915135	3005	3005	3010	3005	394
474	20240215	123600	1438729320	3005	3005	3005	3005	9
475	20240215	123500	1438702275	3010	3005	3010	3005	302
476	20240215	123400	1437794755	3005	3005	3005	3005	2
477	20240215	123300	1437788745	3005	3005	3005	3005	64
478	20240215	123200	1437596425	3010	3010	3010	3010	1
479	20240215	123100	1437593415	3010	3010	3010	3010	0
480	20240215	123000	1437593415	3010	3010	3010	3010	0
481	20240215	122900	1437593415	3010	3010	3010	3010	5
482	20240215	122800	1437578365	3010	3010	3010	3010	1
483	20240215	122700	1437575355	3010	3010	3010	3010	1
484	20240215	122600	1437572345	3010	3005	3010	3000	302
485	20240215	122500	1436666225	3010	3005	3010	3000	1005
486	20240215	122400	1433646380	3005	3005	3010	3005	1280
487	20240215	122300	1429799925	3005	3005	3005	3000	2258
488	20240215	122200	1423014640	3010	3010	3010	3010	150
489	20240215	122100	1422563140	3010	3010	3010	3010	622
490	20240215	122000	1420690920	3015	3010	3015	3010	850
491	20240215	121900	1418132415	3010	3010	3010	3010	0
492	20240215	121800	1418132415	3010	3010	3010	3010	601
493	20240215	121700	1416323405	3010	3010	3010	3010	109
494	20240215	121600	1415995315	3010	3010	3010	3010	6000
495	20240215	121500	1397935315	3015	3015	3015	3015	1100
496	20240215	121400	1394618815	3015	3015	3020	3015	2071
497	20240215	121300	1388374545	3015	3020	3020	3015	3183
498	20240215	121200	1378764085	3020	3015	3020	3015	230
499	20240215	121100	1378070485	3015	3015	3015	3015	0
500	20240215	121000	1378070485	3015	3020	3020	3015	404
501	20240215	120900	1376850410	3020	3020	3020	3015	504
502	20240215	120800	1375330830	3020	3015	3020	3015	321
503	20240215	120700	1374362190	3015	3015	3020	3015	1585
504	20240215	120600	1369583410	3015	3015	3015	3015	863
505	20240215	120500	1366981465	3010	3010	3010	3010	1090
506	20240215	120400	1363700565	3010	3015	3015	3010	491
507	20240215	120300	1362221620	3010	3015	3020	3010	3130
508	20240215	120200	1352788950	3015	3015	3015	3015	66
509	20240215	120100	1352589960	3015	3015	3015	3015	333
510	20240215	120000	1351585965	3015	3015	3015	3015	5
511	20240215	115900	1351570890	3015	3015	3015	3015	266
512	20240215	115800	1350768900	3015	3010	3015	3010	3114
513	20240215	115700	1341395720	3010	3010	3010	3010	1194
514	20240215	115600	1337801780	3010	3015	3015	3010	3038
515	20240215	115500	1328652710	3015	3010	3015	3010	3118
516	20240215	115400	1319267525	3010	3010	3010	3010	1
517	20240215	115300	1319264515	3000	3000	3000	3000	0
518	20240215	115200	1319264515	3000	3010	3010	3000	2133
519	20240215	115100	1312846360	3010	3010	3010	3010	0
520	20240215	115000	1312846360	3010	3005	3010	3000	6
521	20240215	114900	1312828315	3010	3010	3010	3010	0
522	20240215	114800	1312828315	3010	3010	3010	3010	3
523	20240215	114700	1312819285	3000	3010	3015	3000	118
524	20240215	114600	1312464170	3000	3005	3010	3000	1098
525	20240215	114500	1309169675	3005	3000	3005	3000	2044
526	20240215	114400	1303037455	3000	3005	3005	3000	439
527	20240215	114300	1301720450	3000	3000	3000	3000	0
528	20240215	114200	1301720450	3000	3000	3000	3000	690
529	20240215	114100	1299650450	3000	3000	3000	3000	0
530	20240215	114000	1299650450	3000	3010	3010	3000	8
531	20240215	113900	1299626430	3000	3005	3005	3000	2400
532	20240215	113800	1292415930	3005	3005	3005	3005	0
533	20240215	113700	1292415930	3005	3005	3005	3005	11
534	20240215	113600	1292382875	3005	3005	3005	3005	24
535	20240215	113500	1292310755	3015	3000	3015	3000	295
536	20240215	113400	1291423235	3000	3010	3010	3000	360
537	20240215	113300	1290343135	3000	3000	3015	3000	456
538	20240215	113200	1288974925	2995	3000	3000	2995	2572
539	20240215	113100	1281264935	3005	3005	3005	3005	0
540	20240215	113000	1281264935	3005	3000	3005	3000	34
541	20240215	112900	1281162930	3005	3005	3005	3000	519
542	20240215	112800	1279603340	3010	3010	3010	3010	1563
543	20240215	112700	1274898710	3010	3005	3010	3005	1620
544	20240215	112600	1270027600	3000	3000	3000	3000	235
545	20240215	112500	1269322600	2995	2995	2995	2995	1
546	20240215	112400	1269319605	3000	3000	3000	3000	103
547	20240215	112300	1269010605	3000	2995	3000	2995	243
548	20240215	112200	1268282405	3000	3000	3000	2995	16
549	20240215	112100	1268234410	3000	2995	3000	2995	2
550	20240215	112000	1268228415	3000	3000	3000	3000	365
551	20240215	111900	1267133415	3000	3000	3010	2995	3205
552	20240215	111800	1257523550	3000	3000	3000	2995	704
553	20240215	111700	1255411555	3000	3000	3005	3000	338
554	20240215	111600	1254397550	3010	3005	3010	3005	100
555	20240215	111500	1254096560	3010	3000	3010	2995	725
556	20240215	111400	1251923105	2995	3000	3010	2995	641
557	20240215	111300	1250003045	3000	3000	3000	3000	550
558	20240215	111200	1248353045	3000	3000	3000	2995	6113
559	20240215	111100	1230014095	3010	3000	3010	3000	1157
560	20240215	111000	1226537095	3000	3000	3000	3000	0
561	20240215	110900	1226537095	3000	3000	3000	3000	12
562	20240215	110800	1226501095	3000	3000	3000	3000	3535
563	20240215	110700	1215896095	3010	3010	3010	3005	795
564	20240215	110600	1213505095	3010	3005	3010	3005	56
565	20240215	110500	1213336685	3010	3010	3010	3005	211
566	20240215	110400	1212701620	3005	3010	3010	3005	34
567	20240215	110300	1212599295	3005	3005	3005	3005	1
568	20240215	110200	1212596290	3010	3015	3015	3010	165
569	20240215	110100	1212099565	3015	3015	3015	3015	0
570	20240215	110000	1212099565	3015	3015	3015	3015	1
571	20240215	105900	1212096550	3010	3010	3010	3010	40
572	20240215	105800	1211976150	3005	3010	3010	3005	798
573	20240215	105700	1209574175	3010	3010	3010	3010	508
574	20240215	105600	1208045095	3010	3010	3010	3010	8
575	20240215	105500	1208021015	3000	3005	3010	3000	1920
576	20240215	105400	1202251390	3005	3005	3005	3005	0
577	20240215	105300	1202251390	3005	3005	3005	3005	0
578	20240215	105200	1202251390	3005	3005	3005	3005	1
579	20240215	105100	1202248385	3015	3010	3015	3010	2074
580	20240215	105000	1196001655	3010	3010	3010	3010	0
581	20240215	104900	1196001655	3010	3010	3010	3010	1073
582	20240215	104800	1192771925	3005	3010	3010	3005	520
583	20240215	104700	1191206735	3020	3020	3020	3020	1
584	20240215	104600	1191203715	3005	3005	3020	3005	760
585	20240215	104500	1188914745	3005	3015	3015	3005	202
586	20240215	104400	1188307715	3015	3015	3015	3010	651
587	20240215	104300	1186346700	3010	3015	3015	3010	4
588	20240215	104200	1186334645	3005	3005	3005	3005	934
589	20240215	104100	1183527975	3010	3015	3015	3010	281
590	20240215	104000	1182681140	3020	3025	3025	3020	85
591	20240215	103900	1182424265	3025	3020	3025	3020	2901
592	20240215	103800	1173660215	3015	3005	3020	3000	2460
593	20240215	103700	1166247675	3005	3010	3010	3005	3619
594	20240215	103600	1155368345	3010	3015	3015	3010	1061
595	20240215	103500	1152174495	3020	3015	3020	3015	428
596	20240215	103400	1150884070	3020	3015	3020	3015	410
597	20240215	103300	1149646875	3015	3020	3020	3015	898
598	20240215	103200	1146934935	3020	3020	3020	3015	900
599	20240215	103100	1144217085	3015	3020	3020	3015	1045
600	20240215	103000	1141064540	3020	3025	3025	3020	1525
601	20240215	102900	1136454005	3025	3020	3030	3020	3927
602	20240215	102800	1124574940	3020	3015	3020	3015	2350
603	20240215	102700	1117480625	3010	3000	3010	3000	2151
604	20240215	102600	1111010290	3000	3000	3000	3000	133
605	20240215	102500	1110611290	3000	3000	3005	3000	2048
606	20240215	102400	1104458715	3000	2995	3005	2995	5641
607	20240215	102300	1087532980	2995	2990	2995	2990	275
608	20240215	102200	1086710035	2990	2990	2990	2985	259
609	20240215	102100	1085936625	2990	2970	2990	2970	2736
610	20240215	102000	1077796755	2970	2975	2980	2970	5083
611	20240215	101900	1062675860	2975	2980	2980	2975	116
612	20240215	101800	1062330480	2980	2980	2980	2980	520
613	20240215	101700	1060780880	2980	2980	2980	2980	1011
614	20240215	101600	1057768100	2980	2990	2990	2980	4973
615	20240215	101500	1042921925	2990	2995	3000	2985	1337
616	20240215	101400	1038929680	2995	2990	2995	2990	313
617	20240215	101300	1037993295	2990	2985	2990	2985	769
618	20240215	101200	1035695040	2995	2990	2995	2990	637
619	20240215	101100	1033787510	2995	2990	2995	2990	2
620	20240215	101000	1033781525	2990	2995	2995	2985	2268
621	20240215	100900	1027001835	2995	2995	3000	2990	1613
622	20240215	100800	1022174050	2990	2990	2995	2990	161
623	20240215	100700	1021692610	2990	2995	3000	2990	693
624	20240215	100600	1019619720	2995	3000	3000	2995	1759
625	20240215	100500	1014346330	3000	2985	3000	2985	4599
626	20240215	100400	1000602775	2975	2985	2985	2975	1342
627	20240215	100300	996596970	2985	2985	2985	2980	250
628	20240215	100200	995851860	2980	2985	2985	2975	1334
629	20240215	100100	991875670	2990	2980	2990	2980	3822
630	20240215	100000	980477660	2980	2980	2980	2980	106
631	20240215	095900	980161780	2975	2980	2980	2975	95
632	20240215	095800	979879005	2980	2975	2980	2970	1195
633	20240215	095700	976328550	2970	2970	2970	2970	600
634	20240215	095600	974546550	2970	2970	2970	2970	65
635	20240215	095500	974353500	2970	2980	2980	2970	368
636	20240215	095400	973260400	2970	2970	2970	2970	1500
637	20240215	095300	968805400	2970	2980	2980	2970	1815
638	20240215	095200	963411730	2980	2970	2980	2970	301
639	20240215	095100	962517750	2970	2975	2975	2970	1633
640	20240215	095000	957660975	2980	2980	2980	2975	1246
641	20240215	094900	953948395	2980	2970	2980	2970	3616
642	20240215	094800	943204065	2980	2975	2980	2975	2500
643	20240215	094700	935766415	2975	2980	2980	2975	68
644	20240215	094600	935563965	2970	2975	2975	2970	5315
645	20240215	094500	919776845	2975	2980	2980	2970	1834
646	20240215	094400	914321190	2975	2975	2975	2975	2407
647	20240215	094300	907160365	2975	2975	2975	2975	102
648	20240215	094200	906856915	2975	2975	2975	2975	375
649	20240215	094100	905741290	2975	2980	2980	2975	1169
650	20240215	094000	902263320	2980	2980	2980	2980	265
651	20240215	093900	901473620	2980	2980	2980	2970	218
652	20240215	093800	900825525	2980	2975	2980	2975	108
653	20240215	093700	900503710	2975	2975	2980	2975	2010
654	20240215	093600	894523910	2980	2980	2985	2975	2628
655	20240215	093500	886702980	2980	2985	2985	2980	3030
656	20240215	093400	877659010	2985	2980	2985	2980	2385
657	20240215	093300	870550685	2980	2970	2980	2965	4090
658	20240215	093200	858399370	2970	2970	2970	2970	719
659	20240215	093100	856263940	2970	2965	2970	2945	7209
660	20240215	093000	835002330	2950	2960	2970	2950	8854
661	20240215	092900	808812510	2970	2960	2970	2955	6450
662	20240215	092800	789711060	2960	2970	2970	2960	11008
663	20240215	092700	757064390	2975	2980	2980	2965	2798
664	20240215	092600	748758675	2970	2970	2980	2970	3867
665	20240215	092500	737271310	2970	2975	2980	2970	7472
666	20240215	092400	715064635	2980	2980	2985	2980	1271
667	20240215	092300	711277045	2975	2975	2980	2970	6528
668	20240215	092200	691880325	2970	2985	2985	2970	7171
669	20240215	092100	670530010	2985	2990	2995	2985	5814
670	20240215	092000	653171170	2990	2990	2990	2985	6337
671	20240215	091900	634232260	2990	2990	2990	2985	279
672	20240215	091800	633398635	2990	2990	2990	2980	2681
673	20240215	091700	625404975	2990	2995	2995	2985	10191
674	20240215	091600	594956820	2995	2995	3000	2990	3612
675	20240215	091500	584147865	2995	3000	3000	2995	1943
676	20240215	091400	578323840	3000	3005	3005	3000	16009
677	20240215	091300	530276480	3005	3010	3010	3005	3995
678	20240215	091200	518266925	3010	3025	3025	3005	12084
679	20240215	091100	481857355	3025	3025	3030	3020	2092
680	20240215	091000	475533255	3025	3030	3030	3020	3952
681	20240215	090900	463579035	3030	3020	3030	3020	727
682	20240215	090800	461377255	3015	3045	3045	3010	13977
683	20240215	090700	419157080	3045	3015	3055	3015	3794
684	20240215	090600	407689475	3010	3020	3025	3010	8057
685	20240215	090500	383391530	3025	3020	3025	3020	6186
686	20240215	090400	364695325	3020	3030	3030	3015	10842
687	20240215	090300	331916800	3030	3060	3060	3025	34231
688	20240215	090200	227951235	3060	3040	3060	3040	6485
689	20240215	090100	208192805	3040	3055	3055	3030	20064
690	20240215	090000	147153650	3060	3080	3085	3050	47898