KissMeData/446190/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213000	12433035	2190	2190	2190	2190	26
3	20240215	212900	12433035	2190	2190	2190	2190	0
4	20240215	212800	12433035	2190	2190	2190	2190	0
5	20240215	212700	12433035	2190	2190	2190	2190	0
6	20240215	212600	12433035	2190	2190	2190	2190	0
7	20240215	212500	12433035	2190	2190	2190	2190	0
8	20240215	212400	12433035	2190	2190	2190	2190	0
9	20240215	212300	12433035	2190	2190	2190	2190	0
10	20240215	212200	12433035	2190	2190	2190	2190	0
11	20240215	212100	12433035	2190	2190	2190	2190	0
12	20240215	212000	12433035	2190	2190	2190	2190	0
13	20240215	211900	12433035	2190	2190	2190	2190	0
14	20240215	211800	12433035	2190	2190	2190	2190	0
15	20240215	211700	12433035	2190	2190	2190	2190	0
16	20240215	211600	12433035	2190	2190	2190	2190	0
17	20240215	211500	12433035	2190	2190	2190	2190	0
18	20240215	211400	12433035	2190	2190	2190	2190	0
19	20240215	211300	12433035	2190	2190	2190	2190	0
20	20240215	211200	12433035	2190	2190	2190	2190	0
21	20240215	211100	12433035	2190	2190	2190	2190	0
22	20240215	211000	12433035	2190	2190	2190	2190	0
23	20240215	210900	12433035	2190	2190	2190	2190	0
24	20240215	210800	12433035	2190	2190	2190	2190	0
25	20240215	210700	12433035	2190	2190	2190	2190	0
26	20240215	210600	12433035	2190	2190	2190	2190	0
27	20240215	210500	12433035	2190	2190	2190	2190	0
28	20240215	210400	12433035	2190	2190	2190	2190	0
29	20240215	210300	12433035	2190	2190	2190	2190	0
30	20240215	210200	12433035	2190	2190	2190	2190	0
31	20240215	210100	12433035	2190	2190	2190	2190	0
32	20240215	210000	12433035	2190	2190	2190	2190	26
33	20240215	205900	12433035	2190	2190	2190	2190	0
34	20240215	205800	12433035	2190	2190	2190	2190	0
35	20240215	205700	12433035	2190	2190	2190	2190	0
36	20240215	205600	12433035	2190	2190	2190	2190	0
37	20240215	205500	12433035	2190	2190	2190	2190	0
38	20240215	205400	12433035	2190	2190	2190	2190	0
39	20240215	205300	12433035	2190	2190	2190	2190	0
40	20240215	205200	12433035	2190	2190	2190	2190	0
41	20240215	205100	12433035	2190	2190	2190	2190	0
42	20240215	205000	12433035	2190	2190	2190	2190	0
43	20240215	204900	12433035	2190	2190	2190	2190	0
44	20240215	204800	12433035	2190	2190	2190	2190	0
45	20240215	204700	12433035	2190	2190	2190	2190	0
46	20240215	204600	12433035	2190	2190	2190	2190	0
47	20240215	204500	12433035	2190	2190	2190	2190	0
48	20240215	204400	12433035	2190	2190	2190	2190	0
49	20240215	204300	12433035	2190	2190	2190	2190	0
50	20240215	204200	12433035	2190	2190	2190	2190	0
51	20240215	204100	12433035	2190	2190	2190	2190	0
52	20240215	204000	12433035	2190	2190	2190	2190	0
53	20240215	203900	12433035	2190	2190	2190	2190	0
54	20240215	203800	12433035	2190	2190	2190	2190	0
55	20240215	203700	12433035	2190	2190	2190	2190	0
56	20240215	203600	12433035	2190	2190	2190	2190	0
57	20240215	203500	12433035	2190	2190	2190	2190	0
58	20240215	203400	12433035	2190	2190	2190	2190	0
59	20240215	203300	12433035	2190	2190	2190	2190	0
60	20240215	203200	12433035	2190	2190	2190	2190	0
61	20240215	203100	12433035	2190	2190	2190	2190	0
62	20240215	203000	12433035	2190	2190	2190	2190	26
63	20240215	202900	12433035	2190	2190	2190	2190	0
64	20240215	202800	12433035	2190	2190	2190	2190	0
65	20240215	202700	12433035	2190	2190	2190	2190	0
66	20240215	202600	12433035	2190	2190	2190	2190	0
67	20240215	202500	12433035	2190	2190	2190	2190	0
68	20240215	202400	12433035	2190	2190	2190	2190	0
69	20240215	202300	12433035	2190	2190	2190	2190	0
70	20240215	202200	12433035	2190	2190	2190	2190	0
71	20240215	202100	12433035	2190	2190	2190	2190	0
72	20240215	202000	12433035	2190	2190	2190	2190	0
73	20240215	201900	12433035	2190	2190	2190	2190	0
74	20240215	201800	12433035	2190	2190	2190	2190	0
75	20240215	201700	12433035	2190	2190	2190	2190	0
76	20240215	201600	12433035	2190	2190	2190	2190	0
77	20240215	201500	12433035	2190	2190	2190	2190	0
78	20240215	201400	12433035	2190	2190	2190	2190	0
79	20240215	201300	12433035	2190	2190	2190	2190	0
80	20240215	201200	12433035	2190	2190	2190	2190	0
81	20240215	201100	12433035	2190	2190	2190	2190	0
82	20240215	201000	12433035	2190	2190	2190	2190	0
83	20240215	200900	12433035	2190	2190	2190	2190	0
84	20240215	200800	12433035	2190	2190	2190	2190	0
85	20240215	200700	12433035	2190	2190	2190	2190	0
86	20240215	200600	12433035	2190	2190	2190	2190	0
87	20240215	200500	12433035	2190	2190	2190	2190	0
88	20240215	200400	12433035	2190	2190	2190	2190	0
89	20240215	200300	12433035	2190	2190	2190	2190	0
90	20240215	200200	12433035	2190	2190	2190	2190	0
91	20240215	200100	12433035	2190	2190	2190	2190	0
92	20240215	200000	12433035	2190	2190	2190	2190	26
93	20240215	195900	12433035	2190	2190	2190	2190	0
94	20240215	195800	12433035	2190	2190	2190	2190	0
95	20240215	195700	12433035	2190	2190	2190	2190	0
96	20240215	195600	12433035	2190	2190	2190	2190	0
97	20240215	195500	12433035	2190	2190	2190	2190	0
98	20240215	195400	12433035	2190	2190	2190	2190	0
99	20240215	195300	12433035	2190	2190	2190	2190	0
100	20240215	195200	12433035	2190	2190	2190	2190	0
101	20240215	195100	12433035	2190	2190	2190	2190	0
102	20240215	195000	12433035	2190	2190	2190	2190	0
103	20240215	194900	12433035	2190	2190	2190	2190	0
104	20240215	194800	12433035	2190	2190	2190	2190	0
105	20240215	194700	12433035	2190	2190	2190	2190	0
106	20240215	194600	12433035	2190	2190	2190	2190	0
107	20240215	194500	12433035	2190	2190	2190	2190	0
108	20240215	194400	12433035	2190	2190	2190	2190	0
109	20240215	194300	12433035	2190	2190	2190	2190	0
110	20240215	194200	12433035	2190	2190	2190	2190	0
111	20240215	194100	12433035	2190	2190	2190	2190	0
112	20240215	194000	12433035	2190	2190	2190	2190	0
113	20240215	193900	12433035	2190	2190	2190	2190	0
114	20240215	193800	12433035	2190	2190	2190	2190	0
115	20240215	193700	12433035	2190	2190	2190	2190	0
116	20240215	193600	12433035	2190	2190	2190	2190	0
117	20240215	193500	12433035	2190	2190	2190	2190	0
118	20240215	193400	12433035	2190	2190	2190	2190	0
119	20240215	193300	12433035	2190	2190	2190	2190	0
120	20240215	193200	12433035	2190	2190	2190	2190	0
121	20240215	193100	12433035	2190	2190	2190	2190	0
122	20240215	193000	12433035	2190	2190	2190	2190	26
123	20240215	192900	12433035	2190	2190	2190	2190	0
124	20240215	192800	12433035	2190	2190	2190	2190	0
125	20240215	192700	12433035	2190	2190	2190	2190	0
126	20240215	192600	12433035	2190	2190	2190	2190	0
127	20240215	192500	12433035	2190	2190	2190	2190	0
128	20240215	192400	12433035	2190	2190	2190	2190	0
129	20240215	192300	12433035	2190	2190	2190	2190	0
130	20240215	192200	12433035	2190	2190	2190	2190	0
131	20240215	192100	12433035	2190	2190	2190	2190	0
132	20240215	192000	12433035	2190	2190	2190	2190	0
133	20240215	191900	12433035	2190	2190	2190	2190	0
134	20240215	191800	12433035	2190	2190	2190	2190	0
135	20240215	191700	12433035	2190	2190	2190	2190	0
136	20240215	191600	12433035	2190	2190	2190	2190	0
137	20240215	191500	12433035	2190	2190	2190	2190	0
138	20240215	191400	12433035	2190	2190	2190	2190	0
139	20240215	191300	12433035	2190	2190	2190	2190	0
140	20240215	191200	12433035	2190	2190	2190	2190	0
141	20240215	191100	12433035	2190	2190	2190	2190	0
142	20240215	191000	12433035	2190	2190	2190	2190	0
143	20240215	190900	12433035	2190	2190	2190	2190	0
144	20240215	190800	12433035	2190	2190	2190	2190	0
145	20240215	190700	12433035	2190	2190	2190	2190	0
146	20240215	190600	12433035	2190	2190	2190	2190	0
147	20240215	190500	12433035	2190	2190	2190	2190	0
148	20240215	190400	12433035	2190	2190	2190	2190	0
149	20240215	190300	12433035	2190	2190	2190	2190	0
150	20240215	190200	12433035	2190	2190	2190	2190	0
151	20240215	190100	12433035	2190	2190	2190	2190	0
152	20240215	190000	12433035	2190	2190	2190	2190	26
153	20240215	185900	12433035	2190	2190	2190	2190	0
154	20240215	185800	12433035	2190	2190	2190	2190	0
155	20240215	185700	12433035	2190	2190	2190	2190	0
156	20240215	185600	12433035	2190	2190	2190	2190	0
157	20240215	185500	12433035	2190	2190	2190	2190	0
158	20240215	185400	12433035	2190	2190	2190	2190	0
159	20240215	185300	12433035	2190	2190	2190	2190	0
160	20240215	185200	12433035	2190	2190	2190	2190	0
161	20240215	185100	12433035	2190	2190	2190	2190	0
162	20240215	185000	12433035	2190	2190	2190	2190	0
163	20240215	184900	12433035	2190	2190	2190	2190	0
164	20240215	184800	12433035	2190	2190	2190	2190	0
165	20240215	184700	12433035	2190	2190	2190	2190	0
166	20240215	184600	12433035	2190	2190	2190	2190	0
167	20240215	184500	12433035	2190	2190	2190	2190	0
168	20240215	184400	12433035	2190	2190	2190	2190	0
169	20240215	184300	12433035	2190	2190	2190	2190	0
170	20240215	184200	12433035	2190	2190	2190	2190	0
171	20240215	184100	12433035	2190	2190	2190	2190	0
172	20240215	184000	12433035	2190	2190	2190	2190	0
173	20240215	183900	12433035	2190	2190	2190	2190	0
174	20240215	183800	12433035	2190	2190	2190	2190	0
175	20240215	183700	12433035	2190	2190	2190	2190	0
176	20240215	183600	12433035	2190	2190	2190	2190	0
177	20240215	183500	12433035	2190	2190	2190	2190	0
178	20240215	183400	12433035	2190	2190	2190	2190	0
179	20240215	183300	12433035	2190	2190	2190	2190	0
180	20240215	183200	12433035	2190	2190	2190	2190	0
181	20240215	183100	12433035	2190	2190	2190	2190	0
182	20240215	183000	12433035	2190	2190	2190	2190	26
183	20240215	182900	12433035	2190	2190	2190	2190	0
184	20240215	182800	12433035	2190	2190	2190	2190	0
185	20240215	182700	12433035	2190	2190	2190	2190	0
186	20240215	182600	12433035	2190	2190	2190	2190	0
187	20240215	182500	12433035	2190	2190	2190	2190	0
188	20240215	182400	12433035	2190	2190	2190	2190	0
189	20240215	182300	12433035	2190	2190	2190	2190	0
190	20240215	182200	12433035	2190	2190	2190	2190	0
191	20240215	182100	12433035	2190	2190	2190	2190	0
192	20240215	182000	12433035	2190	2190	2190	2190	0
193	20240215	181900	12433035	2190	2190	2190	2190	0
194	20240215	181800	12433035	2190	2190	2190	2190	0
195	20240215	181700	12433035	2190	2190	2190	2190	0
196	20240215	181600	12433035	2190	2190	2190	2190	0
197	20240215	181500	12433035	2190	2190	2190	2190	0
198	20240215	181400	12433035	2190	2190	2190	2190	0
199	20240215	181300	12433035	2190	2190	2190	2190	0
200	20240215	181200	12433035	2190	2190	2190	2190	0
201	20240215	181100	12433035	2190	2190	2190	2190	0
202	20240215	181000	12433035	2190	2190	2190	2190	0
203	20240215	180900	12433035	2190	2190	2190	2190	0
204	20240215	180800	12433035	2190	2190	2190	2190	0
205	20240215	180700	12433035	2190	2190	2190	2190	0
206	20240215	180600	12433035	2190	2190	2190	2190	0
207	20240215	180500	12433035	2190	2190	2190	2190	0
208	20240215	180400	12433035	2190	2190	2190	2190	0
209	20240215	180300	12433035	2190	2190	2190	2190	0
210	20240215	180200	12433035	2190	2190	2190	2190	0
211	20240215	180100	12433035	2190	2190	2190	2190	0
212	20240215	180000	12433035	2190	2190	2190	2190	26
213	20240215	175900	12433035	2190	2190	2190	2190	0
214	20240215	175800	12433035	2190	2190	2190	2190	0
215	20240215	175700	12433035	2190	2190	2190	2190	0
216	20240215	175600	12433035	2190	2190	2190	2190	0
217	20240215	175500	12433035	2190	2190	2190	2190	0
218	20240215	175400	12433035	2190	2190	2190	2190	0
219	20240215	175300	12433035	2190	2190	2190	2190	0
220	20240215	175200	12433035	2190	2190	2190	2190	0
221	20240215	175100	12433035	2190	2190	2190	2190	0
222	20240215	175000	12433035	2190	2190	2190	2190	0
223	20240215	174900	12433035	2190	2190	2190	2190	0
224	20240215	174800	12433035	2190	2190	2190	2190	0
225	20240215	174700	12433035	2190	2190	2190	2190	0
226	20240215	174600	12433035	2190	2190	2190	2190	0
227	20240215	174500	12433035	2190	2190	2190	2190	0
228	20240215	174400	12433035	2190	2190	2190	2190	0
229	20240215	174300	12433035	2190	2190	2190	2190	0
230	20240215	174200	12433035	2190	2190	2190	2190	0
231	20240215	174100	12433035	2190	2190	2190	2190	0
232	20240215	174000	12433035	2190	2190	2190	2190	0
233	20240215	173900	12433035	2190	2190	2190	2190	0
234	20240215	173800	12433035	2190	2190	2190	2190	0
235	20240215	173700	12433035	2190	2190	2190	2190	0
236	20240215	173600	12433035	2190	2190	2190	2190	0
237	20240215	173500	12433035	2190	2190	2190	2190	0
238	20240215	173400	12433035	2190	2190	2190	2190	0
239	20240215	173300	12433035	2190	2190	2190	2190	0
240	20240215	173200	12433035	2190	2190	2190	2190	0
241	20240215	173100	12433035	2190	2190	2190	2190	0
242	20240215	173000	12433035	2190	2190	2190	2190	26
243	20240215	172900	12433035	2190	2190	2190	2190	0
244	20240215	172800	12433035	2190	2190	2190	2190	0
245	20240215	172700	12433035	2190	2190	2190	2190	0
246	20240215	172600	12433035	2190	2190	2190	2190	0
247	20240215	172500	12433035	2190	2190	2190	2190	0
248	20240215	172400	12433035	2190	2190	2190	2190	0
249	20240215	172300	12433035	2190	2190	2190	2190	0
250	20240215	172200	12433035	2190	2190	2190	2190	0
251	20240215	172100	12433035	2190	2190	2190	2190	0
252	20240215	172000	12433035	2190	2190	2190	2190	0
253	20240215	171900	12433035	2190	2190	2190	2190	0
254	20240215	171800	12433035	2190	2190	2190	2190	0
255	20240215	171700	12433035	2190	2190	2190	2190	0
256	20240215	171600	12433035	2190	2190	2190	2190	0
257	20240215	171500	12433035	2190	2190	2190	2190	0
258	20240215	171400	12433035	2190	2190	2190	2190	0
259	20240215	171300	12433035	2190	2190	2190	2190	0
260	20240215	171200	12433035	2190	2190	2190	2190	0
261	20240215	171100	12433035	2190	2190	2190	2190	0
262	20240215	171000	12433035	2190	2190	2190	2190	0
263	20240215	170900	12433035	2190	2190	2190	2190	0
264	20240215	170800	12433035	2190	2190	2190	2190	0
265	20240215	170700	12433035	2190	2190	2190	2190	0
266	20240215	170600	12433035	2190	2190	2190	2190	0
267	20240215	170500	12433035	2190	2190	2190	2190	0
268	20240215	170400	12433035	2190	2190	2190	2190	0
269	20240215	170300	12433035	2190	2190	2190	2190	0
270	20240215	170200	12433035	2190	2190	2190	2190	0
271	20240215	170100	12433035	2190	2190	2190	2190	0
272	20240215	170000	12433035	2190	2190	2190	2190	26
273	20240215	165900	12433035	2190	2190	2190	2190	0
274	20240215	165800	12433035	2190	2190	2190	2190	0
275	20240215	165700	12433035	2190	2190	2190	2190	0
276	20240215	165600	12433035	2190	2190	2190	2190	0
277	20240215	165500	12433035	2190	2190	2190	2190	0
278	20240215	165400	12433035	2190	2190	2190	2190	0
279	20240215	165300	12433035	2190	2190	2190	2190	0
280	20240215	165200	12433035	2190	2190	2190	2190	0
281	20240215	165100	12433035	2190	2190	2190	2190	0
282	20240215	165000	12433035	2190	2190	2190	2190	0
283	20240215	164900	12433035	2190	2190	2190	2190	0
284	20240215	164800	12433035	2190	2190	2190	2190	0
285	20240215	164700	12433035	2190	2190	2190	2190	0
286	20240215	164600	12433035	2190	2190	2190	2190	0
287	20240215	164500	12433035	2190	2190	2190	2190	0
288	20240215	164400	12433035	2190	2190	2190	2190	0
289	20240215	164300	12433035	2190	2190	2190	2190	0
290	20240215	164200	12433035	2190	2190	2190	2190	0
291	20240215	164100	12433035	2190	2190	2190	2190	0
292	20240215	164000	12433035	2190	2190	2190	2190	0
293	20240215	163900	12433035	2190	2190	2190	2190	0
294	20240215	163800	12433035	2190	2190	2190	2190	0
295	20240215	163700	12433035	2190	2190	2190	2190	0
296	20240215	163600	12433035	2190	2190	2190	2190	0
297	20240215	163500	12433035	2190	2190	2190	2190	0
298	20240215	163400	12433035	2190	2190	2190	2190	0
299	20240215	163300	12433035	2190	2190	2190	2190	0
300	20240215	163200	12433035	2190	2190	2190	2190	0
301	20240215	163100	12433035	2190	2190	2190	2190	0
302	20240215	163000	12433035	2190	2190	2190	2190	26
303	20240215	162900	12433035	2190	2190	2190	2190	0
304	20240215	162800	12433035	2190	2190	2190	2190	0
305	20240215	162700	12433035	2190	2190	2190	2190	0
306	20240215	162600	12433035	2190	2190	2190	2190	0
307	20240215	162500	12433035	2190	2190	2190	2190	0
308	20240215	162400	12433035	2190	2190	2190	2190	0
309	20240215	162300	12433035	2190	2190	2190	2190	0
310	20240215	162200	12433035	2190	2190	2190	2190	0
311	20240215	162100	12433035	2190	2190	2190	2190	0
312	20240215	162000	12433035	2190	2190	2190	2190	0
313	20240215	161900	12433035	2190	2190	2190	2190	0
314	20240215	161800	12433035	2190	2190	2190	2190	0
315	20240215	161700	12433035	2190	2190	2190	2190	0
316	20240215	161600	12433035	2190	2190	2190	2190	0
317	20240215	161500	12433035	2190	2190	2190	2190	0
318	20240215	161400	12433035	2190	2190	2190	2190	0
319	20240215	161300	12433035	2190	2190	2190	2190	0
320	20240215	161200	12433035	2190	2190	2190	2190	0
321	20240215	161100	12433035	2190	2190	2190	2190	0
322	20240215	161000	12433035	2190	2190	2190	2190	0
323	20240215	160900	12433035	2190	2190	2190	2190	0
324	20240215	160800	12433035	2190	2190	2190	2190	0
325	20240215	160700	12433035	2190	2190	2190	2190	0
326	20240215	160600	12433035	2190	2190	2190	2190	0
327	20240215	160500	12433035	2190	2190	2190	2190	0
328	20240215	160400	12433035	2190	2190	2190	2190	0
329	20240215	160300	12433035	2190	2190	2190	2190	0
330	20240215	160200	12433035	2190	2190	2190	2190	0
331	20240215	160100	12433035	2190	2190	2190	2190	0
332	20240215	160000	12433035	2190	2190	2190	2190	26
333	20240215	155900	12433035	2190	2190	2190	2190	0
334	20240215	155800	12433035	2190	2190	2190	2190	0
335	20240215	155700	12433035	2190	2190	2190	2190	0
336	20240215	155600	12433035	2190	2190	2190	2190	0
337	20240215	155500	12433035	2190	2190	2190	2190	0
338	20240215	155400	12433035	2190	2190	2190	2190	0
339	20240215	155300	12433035	2190	2190	2190	2190	0
340	20240215	155200	12433035	2190	2190	2190	2190	0
341	20240215	155100	12433035	2190	2190	2190	2190	0
342	20240215	155000	12433035	2190	2190	2190	2190	0
343	20240215	154900	12433035	2190	2190	2190	2190	0
344	20240215	154800	12433035	2190	2190	2190	2190	0
345	20240215	154700	12433035	2190	2190	2190	2190	0
346	20240215	154600	12433035	2190	2190	2190	2190	0
347	20240215	154500	12433035	2190	2190	2190	2190	0
348	20240215	154400	12433035	2190	2190	2190	2190	0
349	20240215	154300	12433035	2190	2190	2190	2190	0
350	20240215	154200	12433035	2190	2190	2190	2190	0
351	20240215	154100	12433035	2190	2190	2190	2190	0
352	20240215	154000	12433035	2190	2190	2190	2190	0
353	20240215	153900	12433035	2190	2190	2190	2190	0
354	20240215	153800	12433035	2190	2190	2190	2190	0
355	20240215	153700	12433035	2190	2190	2190	2190	0
356	20240215	153600	12433035	2190	2190	2190	2190	0
357	20240215	153500	12433035	2190	2190	2190	2190	0
358	20240215	153400	12433035	2190	2190	2190	2190	0
359	20240215	153300	12433035	2190	2190	2190	2190	0
360	20240215	153200	12433035	2190	2190	2190	2190	0
361	20240215	153100	12433035	2190	2190	2190	2190	0
362	20240215	153000	12433035	2190	2190	2190	2190	52
363	20240215	152900	12376095	2185	2185	2185	2185	0
364	20240215	152800	12376095	2185	2185	2185	2185	0
365	20240215	152700	12376095	2185	2185	2185	2185	0
366	20240215	152600	12376095	2185	2185	2185	2185	0
367	20240215	152500	12376095	2185	2185	2185	2185	0
368	20240215	152400	12376095	2185	2185	2185	2185	0
369	20240215	152300	12376095	2185	2185	2185	2185	0
370	20240215	152200	12376095	2185	2185	2185	2185	0
371	20240215	152100	12376095	2185	2185	2185	2185	0
372	20240215	152000	12376095	2185	2185	2185	2185	0
373	20240215	151900	12376095	2185	2185	2185	2185	1
374	20240215	151800	12373910	2190	2190	2190	2190	0
375	20240215	151700	12373910	2190	2190	2190	2190	0
376	20240215	151600	12373910	2190	2190	2190	2190	0
377	20240215	151500	12373910	2190	2190	2190	2190	0
378	20240215	151400	12373910	2190	2190	2190	2190	0
379	20240215	151300	12373910	2190	2190	2190	2190	0
380	20240215	151200	12373910	2190	2190	2190	2190	0
381	20240215	151100	12373910	2190	2190	2190	2190	0
382	20240215	151000	12373910	2190	2190	2190	2190	1
383	20240215	150900	12371720	2180	2180	2180	2180	0
384	20240215	150800	12371720	2180	2180	2180	2180	0
385	20240215	150700	12371720	2180	2180	2180	2180	0
386	20240215	150600	12371720	2180	2180	2180	2180	4
387	20240215	150500	12363000	2180	2180	2180	2180	0
388	20240215	150400	12363000	2180	2180	2180	2180	0
389	20240215	150300	12363000	2180	2180	2180	2180	0
390	20240215	150200	12363000	2180	2180	2180	2180	0
391	20240215	150100	12363000	2180	2180	2180	2180	0
392	20240215	150000	12363000	2180	2180	2180	2180	0
393	20240215	145900	12363000	2180	2180	2180	2180	0
394	20240215	145800	12363000	2180	2180	2180	2180	0
395	20240215	145700	12363000	2180	2180	2180	2180	0
396	20240215	145600	12363000	2180	2180	2180	2180	0
397	20240215	145500	12363000	2180	2180	2180	2180	0
398	20240215	145400	12363000	2180	2180	2180	2180	0
399	20240215	145300	12363000	2180	2180	2180	2180	0
400	20240215	145200	12363000	2180	2180	2180	2180	0
401	20240215	145100	12363000	2180	2180	2180	2180	0
402	20240215	145000	12363000	2180	2180	2180	2180	0
403	20240215	144900	12363000	2180	2180	2180	2180	0
404	20240215	144800	12363000	2180	2180	2180	2180	0
405	20240215	144700	12363000	2180	2180	2180	2180	0
406	20240215	144600	12363000	2180	2180	2180	2180	0
407	20240215	144500	12363000	2180	2180	2180	2180	0
408	20240215	144400	12363000	2180	2180	2180	2180	0
409	20240215	144300	12363000	2180	2180	2180	2180	0
410	20240215	144200	12363000	2180	2180	2180	2180	0
411	20240215	144100	12363000	2180	2180	2180	2180	0
412	20240215	144000	12363000	2180	2180	2180	2180	0
413	20240215	143900	12363000	2180	2180	2180	2180	0
414	20240215	143800	12363000	2180	2180	2180	2180	0
415	20240215	143700	12363000	2180	2180	2180	2180	0
416	20240215	143600	12363000	2180	2180	2180	2180	0
417	20240215	143500	12363000	2180	2180	2180	2180	0
418	20240215	143400	12363000	2180	2180	2180	2180	0
419	20240215	143300	12363000	2180	2180	2180	2180	0
420	20240215	143200	12363000	2180	2180	2180	2180	0
421	20240215	143100	12363000	2180	2180	2180	2180	0
422	20240215	143000	12363000	2180	2180	2180	2180	0
423	20240215	142900	12363000	2180	2180	2180	2180	0
424	20240215	142800	12363000	2180	2180	2180	2180	0
425	20240215	142700	12363000	2180	2180	2180	2180	0
426	20240215	142600	12363000	2180	2180	2180	2180	0
427	20240215	142500	12363000	2180	2180	2180	2180	0
428	20240215	142400	12363000	2180	2180	2180	2180	0
429	20240215	142300	12363000	2180	2180	2180	2180	0
430	20240215	142200	12363000	2180	2180	2180	2180	0
431	20240215	142100	12363000	2180	2180	2180	2180	0
432	20240215	142000	12363000	2180	2180	2180	2180	0
433	20240215	141900	12363000	2180	2185	2185	2180	2242
434	20240215	141800	7473450	2185	2185	2185	2185	0
435	20240215	141700	7473450	2185	2185	2185	2185	472
436	20240215	141600	6442130	2180	2180	2180	2180	0
437	20240215	141500	6442130	2180	2180	2180	2180	0
438	20240215	141400	6442130	2180	2180	2180	2180	0
439	20240215	141300	6442130	2180	2180	2180	2180	0
440	20240215	141200	6442130	2180	2180	2180	2180	0
441	20240215	141100	6442130	2180	2180	2180	2180	0
442	20240215	141000	6442130	2180	2180	2180	2180	0
443	20240215	140900	6442130	2180	2180	2180	2180	0
444	20240215	140800	6442130	2180	2180	2180	2180	0
445	20240215	140700	6442130	2180	2180	2180	2180	0
446	20240215	140600	6442130	2180	2180	2180	2180	0
447	20240215	140500	6442130	2180	2180	2180	2180	0
448	20240215	140400	6442130	2180	2180	2180	2180	0
449	20240215	140300	6442130	2180	2180	2180	2180	0
450	20240215	140200	6442130	2180	2180	2180	2180	0
451	20240215	140100	6442130	2180	2180	2180	2180	0
452	20240215	140000	6442130	2180	2180	2180	2180	1
453	20240215	135900	6439950	2180	2180	2180	2180	0
454	20240215	135800	6439950	2180	2180	2180	2180	0
455	20240215	135700	6439950	2180	2180	2180	2180	0
456	20240215	135600	6439950	2180	2180	2180	2180	0
457	20240215	135500	6439950	2180	2180	2180	2180	0
458	20240215	135400	6439950	2180	2180	2180	2180	0
459	20240215	135300	6439950	2180	2180	2180	2180	0
460	20240215	135200	6439950	2180	2180	2180	2180	1
461	20240215	135100	6437770	2180	2180	2180	2180	0
462	20240215	135000	6437770	2180	2180	2180	2180	0
463	20240215	134900	6437770	2180	2180	2180	2180	0
464	20240215	134800	6437770	2180	2180	2180	2180	0
465	20240215	134700	6437770	2180	2180	2180	2180	0
466	20240215	134600	6437770	2180	2180	2180	2180	0
467	20240215	134500	6437770	2180	2180	2180	2180	1
468	20240215	134400	6435590	2180	2180	2180	2180	0
469	20240215	134300	6435590	2180	2180	2180	2180	0
470	20240215	134200	6435590	2180	2180	2180	2180	0
471	20240215	134100	6435590	2180	2180	2180	2180	0
472	20240215	134000	6435590	2180	2180	2180	2180	0
473	20240215	133900	6435590	2180	2180	2180	2180	0
474	20240215	133800	6435590	2180	2180	2180	2180	1
475	20240215	133700	6433410	2180	2180	2180	2180	0
476	20240215	133600	6433410	2180	2180	2180	2180	0
477	20240215	133500	6433410	2180	2180	2180	2180	0
478	20240215	133400	6433410	2180	2180	2180	2180	0
479	20240215	133300	6433410	2180	2180	2180	2180	0
480	20240215	133200	6433410	2180	2180	2180	2180	0
481	20240215	133100	6433410	2180	2180	2180	2180	1
482	20240215	133000	6431230	2180	2180	2180	2180	0
483	20240215	132900	6431230	2180	2180	2180	2180	0
484	20240215	132800	6431230	2180	2180	2180	2180	0
485	20240215	132700	6431230	2180	2180	2180	2180	0
486	20240215	132600	6431230	2180	2180	2180	2180	0
487	20240215	132500	6431230	2180	2180	2180	2180	0
488	20240215	132400	6431230	2180	2180	2180	2180	1
489	20240215	132300	6429050	2180	2180	2180	2180	0
490	20240215	132200	6429050	2180	2180	2180	2180	0
491	20240215	132100	6429050	2180	2180	2180	2180	0
492	20240215	132000	6429050	2180	2180	2180	2180	0
493	20240215	131900	6429050	2180	2180	2180	2180	0
494	20240215	131800	6429050	2180	2180	2180	2180	0
495	20240215	131700	6429050	2180	2180	2180	2180	1
496	20240215	131600	6426870	2180	2180	2180	2180	0
497	20240215	131500	6426870	2180	2180	2180	2180	0
498	20240215	131400	6426870	2180	2180	2180	2180	0
499	20240215	131300	6426870	2180	2180	2180	2180	0
500	20240215	131200	6426870	2180	2180	2180	2180	0
501	20240215	131100	6426870	2180	2180	2180	2180	0
502	20240215	131000	6426870	2180	2180	2180	2180	1
503	20240215	130900	6424690	2180	2180	2180	2180	0
504	20240215	130800	6424690	2180	2180	2180	2180	0
505	20240215	130700	6424690	2180	2180	2180	2180	0
506	20240215	130600	6424690	2180	2180	2180	2180	0
507	20240215	130500	6424690	2180	2180	2180	2180	0
508	20240215	130400	6424690	2180	2180	2180	2180	0
509	20240215	130300	6424690	2180	2180	2180	2180	1
510	20240215	130200	6422510	2180	2180	2180	2180	0
511	20240215	130100	6422510	2180	2180	2180	2180	0
512	20240215	130000	6422510	2180	2180	2180	2180	0
513	20240215	125900	6422510	2180	2180	2180	2180	200
514	20240215	125800	5986510	2180	2180	2180	2180	0
515	20240215	125700	5986510	2180	2180	2180	2180	0
516	20240215	125600	5986510	2180	2180	2180	2180	1
517	20240215	125500	5984330	2180	2180	2180	2180	0
518	20240215	125400	5984330	2180	2180	2180	2180	0
519	20240215	125300	5984330	2180	2180	2180	2180	0
520	20240215	125200	5984330	2180	2180	2180	2180	0
521	20240215	125100	5984330	2180	2180	2180	2180	0
522	20240215	125000	5984330	2180	2180	2180	2180	0
523	20240215	124900	5984330	2180	2180	2180	2180	1
524	20240215	124800	5982150	2185	2185	2185	2185	0
525	20240215	124700	5982150	2185	2185	2185	2185	0
526	20240215	124600	5982150	2185	2185	2185	2185	70
527	20240215	124500	5829200	2180	2180	2180	2180	0
528	20240215	124400	5829200	2180	2180	2180	2180	0
529	20240215	124300	5829200	2180	2180	2180	2180	0
530	20240215	124200	5829200	2180	2180	2180	2180	1
531	20240215	124100	5827020	2185	2185	2185	2185	0
532	20240215	124000	5827020	2185	2185	2185	2185	0
533	20240215	123900	5827020	2185	2185	2185	2185	0
534	20240215	123800	5827020	2185	2185	2185	2185	5
535	20240215	123700	5816095	2180	2180	2180	2180	0
536	20240215	123600	5816095	2180	2180	2180	2180	0
537	20240215	123500	5816095	2180	2180	2180	2180	1
538	20240215	123400	5813915	2180	2180	2180	2180	0
539	20240215	123300	5813915	2180	2180	2180	2180	0
540	20240215	123200	5813915	2180	2180	2180	2180	0
541	20240215	123100	5813915	2180	2180	2180	2180	0
542	20240215	123000	5813915	2180	2180	2180	2180	0
543	20240215	122900	5813915	2180	2180	2180	2180	0
544	20240215	122800	5813915	2180	2180	2180	2180	1
545	20240215	122700	5811735	2180	2180	2180	2180	0
546	20240215	122600	5811735	2180	2180	2180	2180	0
547	20240215	122500	5811735	2180	2180	2180	2180	0
548	20240215	122400	5811735	2180	2180	2180	2180	0
549	20240215	122300	5811735	2180	2180	2180	2180	0
550	20240215	122200	5811735	2180	2180	2180	2180	0
551	20240215	122100	5811735	2180	2180	2180	2180	1
552	20240215	122000	5809555	2180	2180	2180	2180	0
553	20240215	121900	5809555	2180	2180	2180	2180	0
554	20240215	121800	5809555	2180	2180	2180	2180	0
555	20240215	121700	5809555	2180	2180	2180	2180	0
556	20240215	121600	5809555	2180	2180	2180	2180	0
557	20240215	121500	5809555	2180	2180	2180	2180	0
558	20240215	121400	5809555	2180	2180	2180	2180	1
559	20240215	121300	5807375	2180	2180	2180	2180	0
560	20240215	121200	5807375	2180	2180	2180	2180	0
561	20240215	121100	5807375	2180	2180	2180	2180	0
562	20240215	121000	5807375	2180	2180	2180	2180	0
563	20240215	120900	5807375	2180	2180	2180	2180	0
564	20240215	120800	5807375	2180	2180	2180	2180	0
565	20240215	120700	5807375	2180	2180	2180	2180	0
566	20240215	120600	5807375	2180	2180	2180	2180	1
567	20240215	120500	5805195	2180	2180	2180	2180	0
568	20240215	120400	5805195	2180	2180	2180	2180	0
569	20240215	120300	5805195	2180	2180	2180	2180	0
570	20240215	120200	5805195	2180	2180	2180	2180	0
571	20240215	120100	5805195	2180	2180	2180	2180	0
572	20240215	120000	5805195	2180	2180	2180	2180	0
573	20240215	115900	5805195	2180	2180	2180	2180	1
574	20240215	115800	5803015	2180	2180	2180	2180	0
575	20240215	115700	5803015	2180	2180	2180	2180	0
576	20240215	115600	5803015	2180	2180	2180	2180	0
577	20240215	115500	5803015	2180	2180	2180	2180	0
578	20240215	115400	5803015	2180	2180	2180	2180	0
579	20240215	115300	5803015	2180	2180	2180	2180	0
580	20240215	115200	5803015	2180	2180	2180	2180	1
581	20240215	115100	5800835	2180	2180	2180	2180	0
582	20240215	115000	5800835	2180	2180	2180	2180	0
583	20240215	114900	5800835	2180	2180	2180	2180	0
584	20240215	114800	5800835	2180	2180	2180	2180	0
585	20240215	114700	5800835	2180	2180	2180	2180	0
586	20240215	114600	5800835	2180	2180	2180	2180	0
587	20240215	114500	5800835	2180	2180	2180	2180	1
588	20240215	114400	5798655	2180	2180	2180	2180	0
589	20240215	114300	5798655	2180	2180	2180	2180	0
590	20240215	114200	5798655	2180	2180	2180	2180	0
591	20240215	114100	5798655	2180	2180	2180	2180	0
592	20240215	114000	5798655	2180	2180	2180	2180	0
593	20240215	113900	5798655	2180	2180	2180	2180	0
594	20240215	113800	5798655	2180	2180	2180	2180	1
595	20240215	113700	5796475	2180	2180	2180	2180	0
596	20240215	113600	5796475	2180	2180	2180	2180	0
597	20240215	113500	5796475	2180	2180	2180	2180	0
598	20240215	113400	5796475	2180	2180	2180	2180	0
599	20240215	113300	5796475	2180	2180	2180	2180	0
600	20240215	113200	5796475	2180	2180	2180	2180	0
601	20240215	113100	5796475	2180	2180	2180	2180	1
602	20240215	113000	5794295	2185	2185	2185	2185	0
603	20240215	112900	5794295	2185	2185	2185	2185	0
604	20240215	112800	5794295	2185	2185	2185	2185	0
605	20240215	112700	5794295	2185	2185	2185	2185	0
606	20240215	112600	5794295	2185	2185	2185	2185	0
607	20240215	112500	5794295	2185	2185	2185	2185	0
608	20240215	112400	5794295	2185	2180	2185	2180	1281
609	20240215	112300	2995315	2180	2180	2180	2180	0
610	20240215	112200	2995315	2180	2180	2180	2180	0
611	20240215	112100	2995315	2180	2180	2180	2180	0
612	20240215	112000	2995315	2180	2180	2180	2180	0
613	20240215	111900	2995315	2180	2180	2180	2180	0
614	20240215	111800	2995315	2180	2180	2180	2180	0
615	20240215	111700	2995315	2180	2180	2180	2180	1
616	20240215	111600	2993135	2180	2180	2180	2180	0
617	20240215	111500	2993135	2180	2180	2180	2180	0
618	20240215	111400	2993135	2180	2180	2180	2180	0
619	20240215	111300	2993135	2180	2180	2180	2180	0
620	20240215	111200	2993135	2180	2180	2180	2180	0
621	20240215	111100	2993135	2180	2180	2180	2180	0
622	20240215	111000	2993135	2180	2180	2180	2180	1
623	20240215	110900	2990955	2180	2180	2180	2180	0
624	20240215	110800	2990955	2180	2180	2180	2180	0
625	20240215	110700	2990955	2180	2180	2180	2180	0
626	20240215	110600	2990955	2180	2180	2180	2180	0
627	20240215	110500	2990955	2180	2180	2180	2180	0
628	20240215	110400	2990955	2180	2180	2180	2180	0
629	20240215	110300	2990955	2180	2180	2180	2180	1
630	20240215	110200	2988775	2180	2180	2180	2180	0
631	20240215	110100	2988775	2180	2180	2180	2180	0
632	20240215	110000	2988775	2180	2180	2180	2180	0
633	20240215	105900	2988775	2180	2180	2180	2180	0
634	20240215	105800	2988775	2180	2180	2180	2180	0
635	20240215	105700	2988775	2180	2180	2180	2180	0
636	20240215	105600	2988775	2180	2180	2180	2180	1
637	20240215	105500	2986595	2180	2180	2180	2180	0
638	20240215	105400	2986595	2180	2180	2180	2180	0
639	20240215	105300	2986595	2180	2180	2180	2180	0
640	20240215	105200	2986595	2180	2180	2180	2180	0
641	20240215	105100	2986595	2180	2180	2180	2180	0
642	20240215	105000	2986595	2180	2180	2180	2180	0
643	20240215	104900	2986595	2180	2180	2180	2180	1
644	20240215	104800	2984415	2180	2180	2180	2180	0
645	20240215	104700	2984415	2180	2180	2180	2180	0
646	20240215	104600	2984415	2180	2180	2180	2180	0
647	20240215	104500	2984415	2180	2180	2180	2180	0
648	20240215	104400	2984415	2180	2180	2180	2180	0
649	20240215	104300	2984415	2180	2180	2180	2180	0
650	20240215	104200	2984415	2180	2180	2180	2180	1
651	20240215	104100	2982235	2180	2180	2180	2180	0
652	20240215	104000	2982235	2180	2180	2180	2180	0
653	20240215	103900	2982235	2180	2180	2180	2180	0
654	20240215	103800	2982235	2180	2180	2180	2180	0
655	20240215	103700	2982235	2180	2180	2180	2180	0
656	20240215	103600	2982235	2180	2180	2180	2180	0
657	20240215	103500	2982235	2180	2180	2180	2180	1
658	20240215	103400	2980055	2180	2180	2180	2180	0
659	20240215	103300	2980055	2180	2180	2180	2180	0
660	20240215	103200	2980055	2180	2180	2180	2180	0
661	20240215	103100	2980055	2180	2180	2180	2180	0
662	20240215	103000	2980055	2180	2180	2180	2180	0
663	20240215	102900	2980055	2180	2180	2180	2180	0
664	20240215	102800	2980055	2180	2180	2180	2180	1
665	20240215	102700	2977875	2180	2180	2180	2180	0
666	20240215	102600	2977875	2180	2180	2180	2180	0
667	20240215	102500	2977875	2180	2180	2180	2180	0
668	20240215	102400	2977875	2180	2180	2180	2180	0
669	20240215	102300	2977875	2180	2180	2180	2180	0
670	20240215	102200	2977875	2180	2180	2180	2180	0
671	20240215	102100	2977875	2180	2180	2180	2180	0
672	20240215	102000	2977875	2180	2180	2180	2180	1
673	20240215	101900	2975695	2180	2180	2180	2180	0
674	20240215	101800	2975695	2180	2180	2180	2180	0
675	20240215	101700	2975695	2180	2180	2180	2180	0
676	20240215	101600	2975695	2180	2180	2180	2180	0
677	20240215	101500	2975695	2180	2180	2180	2180	0
678	20240215	101400	2975695	2180	2180	2180	2180	0
679	20240215	101300	2975695	2180	2180	2180	2180	1
680	20240215	101200	2973515	2180	2180	2180	2180	0
681	20240215	101100	2973515	2180	2180	2180	2180	0
682	20240215	101000	2973515	2180	2180	2180	2180	0
683	20240215	100900	2973515	2180	2180	2180	2180	0
684	20240215	100800	2973515	2180	2180	2180	2180	0
685	20240215	100700	2973515	2180	2180	2180	2180	0
686	20240215	100600	2973515	2180	2180	2180	2180	1
687	20240215	100500	2971335	2180	2180	2180	2180	0
688	20240215	100400	2971335	2180	2180	2180	2180	0
689	20240215	100300	2971335	2180	2180	2180	2180	0
690	20240215	100200	2971335	2180	2180	2180	2180	0
691	20240215	100100	2971335	2180	2180	2180	2180	0
692	20240215	100000	2971335	2180	2180	2180	2180	0
693	20240215	095900	2971335	2180	2180	2180	2180	1
694	20240215	095800	2969155	2180	2180	2180	2180	0
695	20240215	095700	2969155	2180	2180	2180	2180	20
696	20240215	095600	2925555	2180	2180	2180	2180	0
697	20240215	095500	2925555	2180	2180	2180	2180	0
698	20240215	095400	2925555	2180	2180	2180	2180	0
699	20240215	095300	2925555	2180	2180	2180	2180	0
700	20240215	095200	2925555	2180	2180	2180	2180	1
701	20240215	095100	2923375	2180	2180	2180	2180	0
702	20240215	095000	2923375	2180	2180	2180	2180	0
703	20240215	094900	2923375	2180	2180	2180	2180	0
704	20240215	094800	2923375	2180	2180	2180	2180	0
705	20240215	094700	2923375	2180	2180	2180	2180	0
706	20240215	094600	2923375	2180	2180	2180	2180	0
707	20240215	094500	2923375	2180	2180	2180	2180	1
708	20240215	094400	2921195	2180	2180	2180	2180	0
709	20240215	094300	2921195	2180	2180	2180	2180	0
710	20240215	094200	2921195	2180	2180	2180	2180	89
711	20240215	094100	2727175	2175	2175	2175	2175	0
712	20240215	094000	2727175	2175	2175	2175	2175	0
713	20240215	093900	2727175	2175	2175	2175	2175	0
714	20240215	093800	2727175	2175	2175	2175	2175	1
715	20240215	093700	2725000	2180	2180	2180	2180	0
716	20240215	093600	2725000	2180	2180	2180	2180	0
717	20240215	093500	2725000	2180	2180	2180	2180	0
718	20240215	093400	2725000	2180	2180	2180	2180	0
719	20240215	093300	2725000	2180	2180	2180	2180	0
720	20240215	093200	2725000	2180	2180	2180	2180	0
721	20240215	093100	2725000	2180	2180	2180	2180	0
722	20240215	093000	2725000	2180	2180	2180	2180	0
723	20240215	092900	2725000	2180	2180	2180	2180	0
724	20240215	092800	2725000	2180	2180	2180	2180	0
725	20240215	092700	2725000	2180	2180	2180	2180	0
726	20240215	092600	2725000	2180	2180	2180	2180	0
727	20240215	092500	2725000	2180	2180	2180	2180	0
728	20240215	092400	2725000	2180	2180	2180	2180	11
729	20240215	092300	2701020	2180	2180	2180	2180	0
730	20240215	092200	2701020	2180	2180	2180	2180	0
731	20240215	092100	2701020	2180	2180	2180	2180	0
732	20240215	092000	2701020	2180	2180	2180	2180	2
733	20240215	091900	2696660	2180	2180	2180	2180	0
734	20240215	091800	2696660	2180	2180	2180	2180	0
735	20240215	091700	2696660	2180	2180	2180	2180	1237
736	20240215	091600	0	2180	2180	2180	2180	0
737	20240215	091500	0	2180	2180	2180	2180	0
738	20240215	091400	0	2180	2180	2180	2180	0
739	20240215	091300	0	2180	2180	2180	2180	0
740	20240215	091200	0	2180	2180	2180	2180	0
741	20240215	091100	0	2180	2180	2180	2180	0
742	20240215	091000	0	2180	2180	2180	2180	0
743	20240215	090900	0	2180	2180	2180	2180	0
744	20240215	090800	0	2180	2180	2180	2180	0
745	20240215	090700	0	2180	2180	2180	2180	0
746	20240215	090600	0	2180	2180	2180	2180	0
747	20240215	090500	0	2180	2180	2180	2180	0
748	20240215	090400	0	2180	2180	2180	2180	0
749	20240215	090300	0	2180	2180	2180	2180	0
750	20240215	090200	0	2180	2180	2180	2180	0
751	20240215	090100	0	2180	2180	2180	2180	0
752	20240215	090000	0	2180	2180	2180	2180	0