KissMeData/396690/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212100	200155820	2940	2940	2940	2940	1998
3	20240215	212000	200155820	2940	2940	2940	2940	0
4	20240215	211900	200155820	2940	2940	2940	2940	0
5	20240215	211800	200155820	2940	2940	2940	2940	0
6	20240215	211700	200155820	2940	2940	2940	2940	0
7	20240215	211600	200155820	2940	2940	2940	2940	0
8	20240215	211500	200155820	2940	2940	2940	2940	0
9	20240215	211400	200155820	2940	2940	2940	2940	0
10	20240215	211300	200155820	2940	2940	2940	2940	0
11	20240215	211200	200155820	2940	2940	2940	2940	0
12	20240215	211100	200155820	2940	2940	2940	2940	0
13	20240215	211000	200155820	2940	2940	2940	2940	0
14	20240215	210900	200155820	2940	2940	2940	2940	0
15	20240215	210800	200155820	2940	2940	2940	2940	0
16	20240215	210700	200155820	2940	2940	2940	2940	0
17	20240215	210600	200155820	2940	2940	2940	2940	0
18	20240215	210500	200155820	2940	2940	2940	2940	0
19	20240215	210400	200155820	2940	2940	2940	2940	0
20	20240215	210300	200155820	2940	2940	2940	2940	0
21	20240215	210200	200155820	2940	2940	2940	2940	0
22	20240215	210100	200155820	2940	2940	2940	2940	0
23	20240215	210000	200155820	2940	2940	2940	2940	0
24	20240215	205900	200155820	2940	2940	2940	2940	0
25	20240215	205800	200155820	2940	2940	2940	2940	0
26	20240215	205700	200155820	2940	2940	2940	2940	0
27	20240215	205600	200155820	2940	2940	2940	2940	0
28	20240215	205500	200155820	2940	2940	2940	2940	0
29	20240215	205400	200155820	2940	2940	2940	2940	0
30	20240215	205300	200155820	2940	2940	2940	2940	0
31	20240215	205200	200155820	2940	2940	2940	2940	0
32	20240215	205100	200155820	2940	2940	2940	2940	1998
33	20240215	205000	200155820	2940	2940	2940	2940	0
34	20240215	204900	200155820	2940	2940	2940	2940	0
35	20240215	204800	200155820	2940	2940	2940	2940	0
36	20240215	204700	200155820	2940	2940	2940	2940	0
37	20240215	204600	200155820	2940	2940	2940	2940	0
38	20240215	204500	200155820	2940	2940	2940	2940	0
39	20240215	204400	200155820	2940	2940	2940	2940	0
40	20240215	204300	200155820	2940	2940	2940	2940	0
41	20240215	204200	200155820	2940	2940	2940	2940	0
42	20240215	204100	200155820	2940	2940	2940	2940	0
43	20240215	204000	200155820	2940	2940	2940	2940	0
44	20240215	203900	200155820	2940	2940	2940	2940	0
45	20240215	203800	200155820	2940	2940	2940	2940	0
46	20240215	203700	200155820	2940	2940	2940	2940	0
47	20240215	203600	200155820	2940	2940	2940	2940	0
48	20240215	203500	200155820	2940	2940	2940	2940	0
49	20240215	203400	200155820	2940	2940	2940	2940	0
50	20240215	203300	200155820	2940	2940	2940	2940	0
51	20240215	203200	200155820	2940	2940	2940	2940	0
52	20240215	203100	200155820	2940	2940	2940	2940	0
53	20240215	203000	200155820	2940	2940	2940	2940	0
54	20240215	202900	200155820	2940	2940	2940	2940	0
55	20240215	202800	200155820	2940	2940	2940	2940	0
56	20240215	202700	200155820	2940	2940	2940	2940	0
57	20240215	202600	200155820	2940	2940	2940	2940	0
58	20240215	202500	200155820	2940	2940	2940	2940	0
59	20240215	202400	200155820	2940	2940	2940	2940	0
60	20240215	202300	200155820	2940	2940	2940	2940	0
61	20240215	202200	200155820	2940	2940	2940	2940	0
62	20240215	202100	200155820	2940	2940	2940	2940	1998
63	20240215	202000	200155820	2940	2940	2940	2940	0
64	20240215	201900	200155820	2940	2940	2940	2940	0
65	20240215	201800	200155820	2940	2940	2940	2940	0
66	20240215	201700	200155820	2940	2940	2940	2940	0
67	20240215	201600	200155820	2940	2940	2940	2940	0
68	20240215	201500	200155820	2940	2940	2940	2940	0
69	20240215	201400	200155820	2940	2940	2940	2940	0
70	20240215	201300	200155820	2940	2940	2940	2940	0
71	20240215	201200	200155820	2940	2940	2940	2940	0
72	20240215	201100	200155820	2940	2940	2940	2940	0
73	20240215	201000	200155820	2940	2940	2940	2940	0
74	20240215	200900	200155820	2940	2940	2940	2940	0
75	20240215	200800	200155820	2940	2940	2940	2940	0
76	20240215	200700	200155820	2940	2940	2940	2940	0
77	20240215	200600	200155820	2940	2940	2940	2940	0
78	20240215	200500	200155820	2940	2940	2940	2940	0
79	20240215	200400	200155820	2940	2940	2940	2940	0
80	20240215	200300	200155820	2940	2940	2940	2940	0
81	20240215	200200	200155820	2940	2940	2940	2940	0
82	20240215	200100	200155820	2940	2940	2940	2940	0
83	20240215	200000	200155820	2940	2940	2940	2940	0
84	20240215	195900	200155820	2940	2940	2940	2940	0
85	20240215	195800	200155820	2940	2940	2940	2940	0
86	20240215	195700	200155820	2940	2940	2940	2940	0
87	20240215	195600	200155820	2940	2940	2940	2940	0
88	20240215	195500	200155820	2940	2940	2940	2940	0
89	20240215	195400	200155820	2940	2940	2940	2940	0
90	20240215	195300	200155820	2940	2940	2940	2940	0
91	20240215	195200	200155820	2940	2940	2940	2940	0
92	20240215	195100	200155820	2940	2940	2940	2940	1998
93	20240215	195000	200155820	2940	2940	2940	2940	0
94	20240215	194900	200155820	2940	2940	2940	2940	0
95	20240215	194800	200155820	2940	2940	2940	2940	0
96	20240215	194700	200155820	2940	2940	2940	2940	0
97	20240215	194600	200155820	2940	2940	2940	2940	0
98	20240215	194500	200155820	2940	2940	2940	2940	0
99	20240215	194400	200155820	2940	2940	2940	2940	0
100	20240215	194300	200155820	2940	2940	2940	2940	0
101	20240215	194200	200155820	2940	2940	2940	2940	0
102	20240215	194100	200155820	2940	2940	2940	2940	0
103	20240215	194000	200155820	2940	2940	2940	2940	0
104	20240215	193900	200155820	2940	2940	2940	2940	0
105	20240215	193800	200155820	2940	2940	2940	2940	0
106	20240215	193700	200155820	2940	2940	2940	2940	0
107	20240215	193600	200155820	2940	2940	2940	2940	0
108	20240215	193500	200155820	2940	2940	2940	2940	0
109	20240215	193400	200155820	2940	2940	2940	2940	0
110	20240215	193300	200155820	2940	2940	2940	2940	0
111	20240215	193200	200155820	2940	2940	2940	2940	0
112	20240215	193100	200155820	2940	2940	2940	2940	0
113	20240215	193000	200155820	2940	2940	2940	2940	0
114	20240215	192900	200155820	2940	2940	2940	2940	0
115	20240215	192800	200155820	2940	2940	2940	2940	0
116	20240215	192700	200155820	2940	2940	2940	2940	0
117	20240215	192600	200155820	2940	2940	2940	2940	0
118	20240215	192500	200155820	2940	2940	2940	2940	0
119	20240215	192400	200155820	2940	2940	2940	2940	0
120	20240215	192300	200155820	2940	2940	2940	2940	0
121	20240215	192200	200155820	2940	2940	2940	2940	0
122	20240215	192100	200155820	2940	2940	2940	2940	1998
123	20240215	192000	200155820	2940	2940	2940	2940	0
124	20240215	191900	200155820	2940	2940	2940	2940	0
125	20240215	191800	200155820	2940	2940	2940	2940	0
126	20240215	191700	200155820	2940	2940	2940	2940	0
127	20240215	191600	200155820	2940	2940	2940	2940	0
128	20240215	191500	200155820	2940	2940	2940	2940	0
129	20240215	191400	200155820	2940	2940	2940	2940	0
130	20240215	191300	200155820	2940	2940	2940	2940	0
131	20240215	191200	200155820	2940	2940	2940	2940	0
132	20240215	191100	200155820	2940	2940	2940	2940	0
133	20240215	191000	200155820	2940	2940	2940	2940	0
134	20240215	190900	200155820	2940	2940	2940	2940	0
135	20240215	190800	200155820	2940	2940	2940	2940	0
136	20240215	190700	200155820	2940	2940	2940	2940	0
137	20240215	190600	200155820	2940	2940	2940	2940	0
138	20240215	190500	200155820	2940	2940	2940	2940	0
139	20240215	190400	200155820	2940	2940	2940	2940	0
140	20240215	190300	200155820	2940	2940	2940	2940	0
141	20240215	190200	200155820	2940	2940	2940	2940	0
142	20240215	190100	200155820	2940	2940	2940	2940	0
143	20240215	190000	200155820	2940	2940	2940	2940	0
144	20240215	185900	200155820	2940	2940	2940	2940	0
145	20240215	185800	200155820	2940	2940	2940	2940	0
146	20240215	185700	200155820	2940	2940	2940	2940	0
147	20240215	185600	200155820	2940	2940	2940	2940	0
148	20240215	185500	200155820	2940	2940	2940	2940	0
149	20240215	185400	200155820	2940	2940	2940	2940	0
150	20240215	185300	200155820	2940	2940	2940	2940	0
151	20240215	185200	200155820	2940	2940	2940	2940	0
152	20240215	185100	200155820	2940	2940	2940	2940	1998
153	20240215	185000	200155820	2940	2940	2940	2940	0
154	20240215	184900	200155820	2940	2940	2940	2940	0
155	20240215	184800	200155820	2940	2940	2940	2940	0
156	20240215	184700	200155820	2940	2940	2940	2940	0
157	20240215	184600	200155820	2940	2940	2940	2940	0
158	20240215	184500	200155820	2940	2940	2940	2940	0
159	20240215	184400	200155820	2940	2940	2940	2940	0
160	20240215	184300	200155820	2940	2940	2940	2940	0
161	20240215	184200	200155820	2940	2940	2940	2940	0
162	20240215	184100	200155820	2940	2940	2940	2940	0
163	20240215	184000	200155820	2940	2940	2940	2940	0
164	20240215	183900	200155820	2940	2940	2940	2940	0
165	20240215	183800	200155820	2940	2940	2940	2940	0
166	20240215	183700	200155820	2940	2940	2940	2940	0
167	20240215	183600	200155820	2940	2940	2940	2940	0
168	20240215	183500	200155820	2940	2940	2940	2940	0
169	20240215	183400	200155820	2940	2940	2940	2940	0
170	20240215	183300	200155820	2940	2940	2940	2940	0
171	20240215	183200	200155820	2940	2940	2940	2940	0
172	20240215	183100	200155820	2940	2940	2940	2940	0
173	20240215	183000	200155820	2940	2940	2940	2940	0
174	20240215	182900	200155820	2940	2940	2940	2940	0
175	20240215	182800	200155820	2940	2940	2940	2940	0
176	20240215	182700	200155820	2940	2940	2940	2940	0
177	20240215	182600	200155820	2940	2940	2940	2940	0
178	20240215	182500	200155820	2940	2940	2940	2940	0
179	20240215	182400	200155820	2940	2940	2940	2940	0
180	20240215	182300	200155820	2940	2940	2940	2940	0
181	20240215	182200	200155820	2940	2940	2940	2940	0
182	20240215	182100	200155820	2940	2940	2940	2940	1998
183	20240215	182000	200155820	2940	2940	2940	2940	0
184	20240215	181900	200155820	2940	2940	2940	2940	0
185	20240215	181800	200155820	2940	2940	2940	2940	0
186	20240215	181700	200155820	2940	2940	2940	2940	0
187	20240215	181600	200155820	2940	2940	2940	2940	0
188	20240215	181500	200155820	2940	2940	2940	2940	0
189	20240215	181400	200155820	2940	2940	2940	2940	0
190	20240215	181300	200155820	2940	2940	2940	2940	0
191	20240215	181200	200155820	2940	2940	2940	2940	0
192	20240215	181100	200155820	2940	2940	2940	2940	0
193	20240215	181000	200155820	2940	2940	2940	2940	0
194	20240215	180900	200155820	2940	2940	2940	2940	0
195	20240215	180800	200155820	2940	2940	2940	2940	0
196	20240215	180700	200155820	2940	2940	2940	2940	0
197	20240215	180600	200155820	2940	2940	2940	2940	0
198	20240215	180500	200155820	2940	2940	2940	2940	0
199	20240215	180400	200155820	2940	2940	2940	2940	0
200	20240215	180300	200155820	2940	2940	2940	2940	0
201	20240215	180200	200155820	2940	2940	2940	2940	0
202	20240215	180100	200155820	2940	2940	2940	2940	0
203	20240215	180000	200155820	2940	2940	2940	2940	0
204	20240215	175900	200155820	2940	2940	2940	2940	0
205	20240215	175800	200155820	2940	2940	2940	2940	0
206	20240215	175700	200155820	2940	2940	2940	2940	0
207	20240215	175600	200155820	2940	2940	2940	2940	0
208	20240215	175500	200155820	2940	2940	2940	2940	0
209	20240215	175400	200155820	2940	2940	2940	2940	0
210	20240215	175300	200155820	2940	2940	2940	2940	0
211	20240215	175200	200155820	2940	2940	2940	2940	0
212	20240215	175100	200155820	2940	2940	2940	2940	1998
213	20240215	175000	200155820	2940	2940	2940	2940	0
214	20240215	174900	200155820	2940	2940	2940	2940	0
215	20240215	174800	200155820	2940	2940	2940	2940	0
216	20240215	174700	200155820	2940	2940	2940	2940	0
217	20240215	174600	200155820	2940	2940	2940	2940	0
218	20240215	174500	200155820	2940	2940	2940	2940	0
219	20240215	174400	200155820	2940	2940	2940	2940	0
220	20240215	174300	200155820	2940	2940	2940	2940	0
221	20240215	174200	200155820	2940	2940	2940	2940	0
222	20240215	174100	200155820	2940	2940	2940	2940	0
223	20240215	174000	200155820	2940	2940	2940	2940	0
224	20240215	173900	200155820	2940	2940	2940	2940	0
225	20240215	173800	200155820	2940	2940	2940	2940	0
226	20240215	173700	200155820	2940	2940	2940	2940	0
227	20240215	173600	200155820	2940	2940	2940	2940	0
228	20240215	173500	200155820	2940	2940	2940	2940	0
229	20240215	173400	200155820	2940	2940	2940	2940	0
230	20240215	173300	200155820	2940	2940	2940	2940	0
231	20240215	173200	200155820	2940	2940	2940	2940	0
232	20240215	173100	200155820	2940	2940	2940	2940	0
233	20240215	173000	200155820	2940	2940	2940	2940	0
234	20240215	172900	200155820	2940	2940	2940	2940	0
235	20240215	172800	200155820	2940	2940	2940	2940	0
236	20240215	172700	200155820	2940	2940	2940	2940	0
237	20240215	172600	200155820	2940	2940	2940	2940	0
238	20240215	172500	200155820	2940	2940	2940	2940	0
239	20240215	172400	200155820	2940	2940	2940	2940	0
240	20240215	172300	200155820	2940	2940	2940	2940	0
241	20240215	172200	200155820	2940	2940	2940	2940	0
242	20240215	172100	200155820	2940	2940	2940	2940	1998
243	20240215	172000	200155820	2940	2940	2940	2940	0
244	20240215	171900	200155820	2940	2940	2940	2940	0
245	20240215	171800	200155820	2940	2940	2940	2940	0
246	20240215	171700	200155820	2940	2940	2940	2940	0
247	20240215	171600	200155820	2940	2940	2940	2940	0
248	20240215	171500	200155820	2940	2940	2940	2940	0
249	20240215	171400	200155820	2940	2940	2940	2940	0
250	20240215	171300	200155820	2940	2940	2940	2940	0
251	20240215	171200	200155820	2940	2940	2940	2940	0
252	20240215	171100	200155820	2940	2940	2940	2940	0
253	20240215	171000	200155820	2940	2940	2940	2940	0
254	20240215	170900	200155820	2940	2940	2940	2940	0
255	20240215	170800	200155820	2940	2940	2940	2940	0
256	20240215	170700	200155820	2940	2940	2940	2940	0
257	20240215	170600	200155820	2940	2940	2940	2940	0
258	20240215	170500	200155820	2940	2940	2940	2940	0
259	20240215	170400	200155820	2940	2940	2940	2940	0
260	20240215	170300	200155820	2940	2940	2940	2940	0
261	20240215	170200	200155820	2940	2940	2940	2940	0
262	20240215	170100	200155820	2940	2940	2940	2940	0
263	20240215	170000	200155820	2940	2940	2940	2940	0
264	20240215	165900	200155820	2940	2940	2940	2940	0
265	20240215	165800	200155820	2940	2940	2940	2940	0
266	20240215	165700	200155820	2940	2940	2940	2940	0
267	20240215	165600	200155820	2940	2940	2940	2940	0
268	20240215	165500	200155820	2940	2940	2940	2940	0
269	20240215	165400	200155820	2940	2940	2940	2940	0
270	20240215	165300	200155820	2940	2940	2940	2940	0
271	20240215	165200	200155820	2940	2940	2940	2940	0
272	20240215	165100	200155820	2940	2940	2940	2940	1998
273	20240215	165000	200155820	2940	2940	2940	2940	0
274	20240215	164900	200155820	2940	2940	2940	2940	0
275	20240215	164800	200155820	2940	2940	2940	2940	0
276	20240215	164700	200155820	2940	2940	2940	2940	0
277	20240215	164600	200155820	2940	2940	2940	2940	0
278	20240215	164500	200155820	2940	2940	2940	2940	0
279	20240215	164400	200155820	2940	2940	2940	2940	0
280	20240215	164300	200155820	2940	2940	2940	2940	0
281	20240215	164200	200155820	2940	2940	2940	2940	0
282	20240215	164100	200155820	2940	2940	2940	2940	0
283	20240215	164000	200155820	2940	2940	2940	2940	0
284	20240215	163900	200155820	2940	2940	2940	2940	0
285	20240215	163800	200155820	2940	2940	2940	2940	0
286	20240215	163700	200155820	2940	2940	2940	2940	0
287	20240215	163600	200155820	2940	2940	2940	2940	0
288	20240215	163500	200155820	2940	2940	2940	2940	0
289	20240215	163400	200155820	2940	2940	2940	2940	0
290	20240215	163300	200155820	2940	2940	2940	2940	0
291	20240215	163200	200155820	2940	2940	2940	2940	0
292	20240215	163100	200155820	2940	2940	2940	2940	0
293	20240215	163000	200155820	2940	2940	2940	2940	0
294	20240215	162900	200155820	2940	2940	2940	2940	0
295	20240215	162800	200155820	2940	2940	2940	2940	0
296	20240215	162700	200155820	2940	2940	2940	2940	0
297	20240215	162600	200155820	2940	2940	2940	2940	0
298	20240215	162500	200155820	2940	2940	2940	2940	0
299	20240215	162400	200155820	2940	2940	2940	2940	0
300	20240215	162300	200155820	2940	2940	2940	2940	0
301	20240215	162200	200155820	2940	2940	2940	2940	0
302	20240215	162100	200155820	2940	2940	2940	2940	1998
303	20240215	162000	200155820	2940	2940	2940	2940	0
304	20240215	161900	200155820	2940	2940	2940	2940	0
305	20240215	161800	200155820	2940	2940	2940	2940	0
306	20240215	161700	200155820	2940	2940	2940	2940	0
307	20240215	161600	200155820	2940	2940	2940	2940	0
308	20240215	161500	200155820	2940	2940	2940	2940	0
309	20240215	161400	200155820	2940	2940	2940	2940	0
310	20240215	161300	200155820	2940	2940	2940	2940	0
311	20240215	161200	200155820	2940	2940	2940	2940	0
312	20240215	161100	200155820	2940	2940	2940	2940	0
313	20240215	161000	200155820	2940	2940	2940	2940	0
314	20240215	160900	200155820	2940	2940	2940	2940	0
315	20240215	160800	200155820	2940	2940	2940	2940	0
316	20240215	160700	200155820	2940	2940	2940	2940	0
317	20240215	160600	200155820	2940	2940	2940	2940	0
318	20240215	160500	200155820	2940	2940	2940	2940	0
319	20240215	160400	200155820	2940	2940	2940	2940	0
320	20240215	160300	200155820	2940	2940	2940	2940	0
321	20240215	160200	200155820	2940	2940	2940	2940	0
322	20240215	160100	200155820	2940	2940	2940	2940	0
323	20240215	160000	200155820	2940	2940	2940	2940	0
324	20240215	155900	200155820	2940	2940	2940	2940	0
325	20240215	155800	200155820	2940	2940	2940	2940	0
326	20240215	155700	200155820	2940	2940	2940	2940	0
327	20240215	155600	200155820	2940	2940	2940	2940	0
328	20240215	155500	200155820	2940	2940	2940	2940	0
329	20240215	155400	200155820	2940	2940	2940	2940	0
330	20240215	155300	200155820	2940	2940	2940	2940	0
331	20240215	155200	200155820	2940	2940	2940	2940	0
332	20240215	155100	200155820	2940	2940	2940	2940	1998
333	20240215	155000	200155820	2940	2940	2940	2940	0
334	20240215	154900	200155820	2940	2940	2940	2940	0
335	20240215	154800	200155820	2940	2940	2940	2940	0
336	20240215	154700	200155820	2940	2940	2940	2940	0
337	20240215	154600	200155820	2940	2940	2940	2940	0
338	20240215	154500	200155820	2940	2940	2940	2940	0
339	20240215	154400	200155820	2940	2940	2940	2940	0
340	20240215	154300	200155820	2940	2940	2940	2940	0
341	20240215	154200	200155820	2940	2940	2940	2940	0
342	20240215	154100	200155820	2940	2940	2940	2940	0
343	20240215	154000	200155820	2940	2940	2940	2940	0
344	20240215	153900	200155820	2940	2940	2940	2940	0
345	20240215	153800	200155820	2940	2940	2940	2940	0
346	20240215	153700	200155820	2940	2940	2940	2940	0
347	20240215	153600	200155820	2940	2940	2940	2940	0
348	20240215	153500	200155820	2940	2940	2940	2940	0
349	20240215	153400	200155820	2940	2940	2940	2940	0
350	20240215	153300	200155820	2940	2940	2940	2940	0
351	20240215	153200	200155820	2940	2940	2940	2940	0
352	20240215	153100	200155820	2940	2940	2940	2940	0
353	20240215	153000	200155820	2940	2940	2940	2940	1998
354	20240215	152900	194281700	2940	2940	2940	2940	0
355	20240215	152800	194281700	2940	2940	2940	2940	0
356	20240215	152700	194281700	2940	2940	2940	2940	0
357	20240215	152600	194281700	2940	2940	2940	2940	0
358	20240215	152500	194281700	2940	2940	2940	2940	0
359	20240215	152400	194281700	2940	2940	2940	2940	0
360	20240215	152300	194281700	2940	2940	2940	2940	0
361	20240215	152200	194281700	2940	2940	2940	2940	0
362	20240215	152100	194281700	2940	2940	2940	2940	0
363	20240215	152000	194281700	2940	2940	2940	2940	0
364	20240215	151900	194281700	2940	2930	2940	2930	58
365	20240215	151800	194111750	2940	2930	2940	2925	224
366	20240215	151700	193455430	2940	2940	2940	2940	3
367	20240215	151600	193446610	2940	2940	2940	2940	0
368	20240215	151500	193446610	2940	2925	2940	2925	14
369	20240215	151400	193405645	2940	2930	2940	2930	1599
370	20240215	151300	188720565	2940	2940	2940	2940	1
371	20240215	151200	188717625	2930	2930	2930	2930	4
372	20240215	151100	188705905	2940	2940	2940	2940	3
373	20240215	151000	188697085	2940	2940	2940	2940	2
374	20240215	150900	188691205	2940	2940	2940	2940	1
375	20240215	150800	188688265	2930	2930	2930	2930	14
376	20240215	150700	188647245	2940	2935	2940	2935	1001
377	20240215	150600	185709305	2935	2935	2935	2935	0
378	20240215	150500	185709305	2935	2935	2935	2935	0
379	20240215	150400	185709305	2935	2935	2935	2935	0
380	20240215	150300	185709305	2935	2935	2935	2935	0
381	20240215	150200	185709305	2935	2930	2935	2930	14
382	20240215	150100	185668280	2935	2935	2935	2930	558
383	20240215	150000	184030610	2935	2935	2935	2935	1
384	20240215	145900	184027675	2935	2935	2935	2935	0
385	20240215	145800	184027675	2935	2930	2935	2930	29
386	20240215	145700	183942680	2935	2935	2935	2930	20
387	20240215	145600	183883985	2935	2930	2935	2930	15
388	20240215	145500	183840025	2935	2935	2935	2935	1
389	20240215	145400	183837090	2935	2935	2935	2935	0
390	20240215	145300	183837090	2935	2930	2935	2930	9
391	20240215	145200	183810680	2935	2930	2935	2930	2
392	20240215	145100	183804815	2935	2930	2935	2930	35
393	20240215	145000	183702255	2935	2935	2935	2930	11
394	20240215	144900	183669995	2930	2930	2930	2930	1040
395	20240215	144800	180622795	2940	2940	2940	2940	0
396	20240215	144700	180622795	2940	2940	2940	2940	0
397	20240215	144600	180622795	2940	2940	2940	2940	0
398	20240215	144500	180622795	2940	2940	2940	2940	0
399	20240215	144400	180622795	2940	2940	2940	2940	0
400	20240215	144300	180622795	2940	2930	2940	2930	15
401	20240215	144200	180578835	2940	2940	2940	2940	1
402	20240215	144100	180575895	2940	2940	2940	2940	6
403	20240215	144000	180558255	2940	2940	2940	2940	0
404	20240215	143900	180558255	2940	2930	2940	2930	2
405	20240215	143800	180552385	2930	2940	2940	2930	4
406	20240215	143700	180540655	2930	2930	2930	2930	13
407	20240215	143600	180502565	2940	2940	2940	2940	0
408	20240215	143500	180502565	2940	2940	2940	2940	0
409	20240215	143400	180502565	2940	2940	2940	2940	0
410	20240215	143300	180502565	2940	2940	2940	2940	0
411	20240215	143200	180502565	2940	2940	2940	2940	0
412	20240215	143100	180502565	2940	2930	2940	2930	15
413	20240215	143000	180458595	2940	2940	2940	2940	0
414	20240215	142900	180458595	2940	2940	2940	2940	0
415	20240215	142800	180458595	2940	2940	2940	2940	50
416	20240215	142700	180311595	2940	2940	2940	2940	0
417	20240215	142600	180311595	2940	2945	2945	2940	2
418	20240215	142500	180305710	2945	2945	2945	2945	1
419	20240215	142400	180302765	2930	2940	2940	2930	1014
420	20240215	142300	177321745	2945	2945	2945	2945	1
421	20240215	142200	177318800	2935	2935	2935	2935	1000
422	20240215	142100	174383800	2935	2930	2935	2930	3
423	20240215	142000	174375005	2940	2940	2940	2940	4
424	20240215	141900	174363245	2945	2930	2945	2930	50
425	20240215	141800	174216730	2945	2930	2945	2930	14
426	20240215	141700	174175695	2945	2945	2945	2945	1
427	20240215	141600	174172750	2945	2945	2945	2945	0
428	20240215	141500	174172750	2945	2930	2945	2930	1436
429	20240215	141400	169965255	2930	2935	2935	2930	9135
430	20240215	141300	143158825	2935	2945	2945	2935	354
431	20240215	141200	142119825	2935	2935	2935	2935	15
432	20240215	141100	142075800	2945	2945	2945	2945	0
433	20240215	141000	142075800	2945	2945	2945	2945	3
434	20240215	140900	142066965	2945	2945	2945	2945	0
435	20240215	140800	142066965	2945	2945	2945	2945	0
436	20240215	140700	142066965	2945	2945	2945	2945	1
437	20240215	140600	142064020	2935	2935	2935	2935	14
438	20240215	140500	142022930	2945	2945	2945	2945	0
439	20240215	140400	142022930	2945	2945	2945	2945	1
440	20240215	140300	142019985	2940	2945	2945	2940	5
441	20240215	140200	142005275	2945	2945	2945	2945	0
442	20240215	140100	142005275	2945	2945	2945	2945	1
443	20240215	140000	142002330	2935	2935	2935	2935	0
444	20240215	135900	142002330	2935	2935	2935	2935	13
445	20240215	135800	141964175	2945	2945	2945	2945	0
446	20240215	135700	141964175	2945	2945	2945	2945	1
447	20240215	135600	141961230	2945	2945	2945	2945	111
448	20240215	135500	141634335	2945	2945	2945	2945	0
449	20240215	135400	141634335	2945	2945	2945	2945	0
450	20240215	135300	141634335	2945	2935	2945	2935	14
451	20240215	135200	141593235	2945	2945	2945	2945	0
452	20240215	135100	141593235	2945	2945	2945	2945	0
453	20240215	135000	141593235	2945	2945	2945	2945	0
454	20240215	134900	141593235	2945	2945	2945	2945	0
455	20240215	134800	141593235	2945	2940	2945	2940	3
456	20240215	134700	141584410	2945	2935	2945	2935	14
457	20240215	134600	141543310	2940	2945	2945	2940	2
458	20240215	134500	141537425	2945	2945	2945	2945	0
459	20240215	134400	141537425	2945	2945	2945	2945	10
460	20240215	134300	141507975	2945	2945	2945	2945	2
461	20240215	134200	141502085	2935	2935	2935	2935	0
462	20240215	134100	141502085	2935	2935	2935	2935	0
463	20240215	134000	141502085	2935	2935	2935	2935	14
464	20240215	133900	141460995	2945	2945	2945	2945	0
465	20240215	133800	141460995	2945	2945	2945	2945	0
466	20240215	133700	141460995	2945	2945	2945	2945	0
467	20240215	133600	141460995	2945	2945	2945	2945	0
468	20240215	133500	141460995	2945	2945	2945	2945	0
469	20240215	133400	141460995	2945	2940	2945	2935	137
470	20240215	133300	141058155	2940	2935	2940	2935	1301
471	20240215	133200	137237715	2940	2940	2945	2935	238
472	20240215	133100	136538090	2945	2940	2945	2935	1415
473	20240215	133000	132383370	2940	2940	2940	2940	1500
474	20240215	132900	127973370	2945	2945	2945	2945	13
475	20240215	132800	127935085	2945	2945	2945	2940	25
476	20240215	132700	127861525	2940	2940	2940	2940	200
477	20240215	132600	127273525	2955	2955	2955	2955	0
478	20240215	132500	127273525	2955	2955	2955	2955	0
479	20240215	132400	127273525	2955	2955	2955	2955	0
480	20240215	132300	127273525	2955	2945	2955	2945	1110
481	20240215	132200	124004565	2945	2945	2945	2945	64
482	20240215	132100	123816085	2945	2945	2945	2945	0
483	20240215	132000	123816085	2945	2945	2945	2945	1
484	20240215	131900	123813140	2945	2945	2945	2945	50
485	20240215	131800	123665890	2945	2945	2945	2945	0
486	20240215	131700	123665890	2945	2945	2945	2945	0
487	20240215	131600	123665890	2945	2945	2945	2945	50
488	20240215	131500	123518640	2945	2950	2950	2945	15
489	20240215	131400	123474455	2950	2950	2950	2950	6
490	20240215	131300	123456755	2955	2955	2955	2955	1
491	20240215	131200	123453800	2945	2945	2955	2945	86
492	20240215	131100	123200520	2945	2945	2945	2945	0
493	20240215	131000	123200520	2945	2945	2945	2945	0
494	20240215	130900	123200520	2945	2945	2945	2945	63
495	20240215	130800	123014985	2945	2945	2945	2945	0
496	20240215	130700	123014985	2945	2945	2945	2945	0
497	20240215	130600	123014985	2945	2955	2955	2945	51
498	20240215	130500	122864780	2955	2955	2955	2955	15
499	20240215	130400	122820455	2955	2955	2955	2955	1
500	20240215	130300	122817500	2945	2945	2945	2945	63
501	20240215	130200	122631965	2945	2945	2945	2945	0
502	20240215	130100	122631965	2945	2945	2945	2945	0
503	20240215	130000	122631965	2945	2945	2945	2945	0
504	20240215	125900	122631965	2945	2945	2945	2945	50
505	20240215	125800	122484715	2955	2955	2955	2955	0
506	20240215	125700	122484715	2955	2945	2955	2945	15
507	20240215	125600	122440530	2955	2945	2955	2945	61
508	20240215	125500	122260775	2955	2955	2955	2955	1
509	20240215	125400	122257820	2945	2945	2945	2945	0
510	20240215	125300	122257820	2945	2945	2945	2945	50
511	20240215	125200	122110570	2945	2945	2945	2945	0
512	20240215	125100	122110570	2945	2945	2945	2945	0
513	20240215	125000	122110570	2945	2955	2955	2945	14
514	20240215	124900	122069330	2945	2955	2955	2945	62
515	20240215	124800	121886620	2955	2955	2955	2955	0
516	20240215	124700	121886620	2955	2955	2955	2955	0
517	20240215	124600	121886620	2955	2955	2955	2945	52
518	20240215	124500	121733460	2955	2955	2955	2955	0
519	20240215	124400	121733460	2955	2945	2955	2945	14
520	20240215	124300	121692220	2955	2945	2955	2945	52
521	20240215	124200	121539060	2955	2950	2955	2950	15
522	20240215	124100	121494805	2955	2955	2955	2955	0
523	20240215	124000	121494805	2955	2950	2955	2950	1582
524	20240215	123900	116827900	2955	2955	2955	2955	2
525	20240215	123800	116821990	2950	2955	2955	2950	16
526	20240215	123700	116774780	2950	2950	2950	2950	5
527	20240215	123600	116760030	2950	2950	2950	2950	55
528	20240215	123500	116597780	2955	2955	2955	2955	100
529	20240215	123400	116302280	2950	2950	2950	2950	0
530	20240215	123300	116302280	2950	2950	2950	2950	50
531	20240215	123200	116154780	2950	2950	2950	2950	13
532	20240215	123100	116116430	2950	2950	2950	2950	0
533	20240215	123000	116116430	2950	2950	2950	2950	50
534	20240215	122900	115968930	2960	2960	2960	2960	13
535	20240215	122800	115930450	2960	2960	2960	2960	0
536	20240215	122700	115930450	2960	2950	2960	2950	11
537	20240215	122600	115897990	2950	2950	2950	2950	52
538	20240215	122500	115744590	2950	2950	2950	2950	13
539	20240215	122400	115706240	2950	2950	2950	2950	0
540	20240215	122300	115706240	2950	2950	2950	2950	50
541	20240215	122200	115558740	2960	2960	2960	2960	0
542	20240215	122100	115558740	2960	2950	2960	2950	7
543	20240215	122000	115538065	2950	2950	2950	2950	50
544	20240215	121900	115390565	2950	2950	2950	2950	45
545	20240215	121800	115257815	2950	2950	2950	2950	0
546	20240215	121700	115257815	2950	2950	2950	2950	1
547	20240215	121600	115254865	2950	2950	2950	2950	50
548	20240215	121500	115107365	2955	2955	2955	2955	0
549	20240215	121400	115107365	2955	2955	2955	2955	100
550	20240215	121300	114811865	2950	2950	2950	2950	64
551	20240215	121200	114623065	2955	2955	2955	2955	1
552	20240215	121100	114620110	2950	2950	2950	2950	0
553	20240215	121000	114620110	2950	2950	2950	2950	50
554	20240215	120900	114472610	2955	2950	2955	2950	2
555	20240215	120800	114466705	2960	2955	2960	2955	777
556	20240215	120700	112170485	2955	2950	2955	2950	53
557	20240215	120600	112014120	2950	2950	2950	2950	13
558	20240215	120500	111975770	2955	2955	2955	2955	0
559	20240215	120400	111975770	2955	2955	2955	2955	32
560	20240215	120300	111881210	2950	2955	2955	2950	52
561	20240215	120200	111727800	2950	2950	2950	2950	2
562	20240215	120100	111721900	2950	2950	2950	2950	0
563	20240215	120000	111721900	2950	2960	2960	2950	68
564	20240215	115900	111521250	2960	2960	2960	2960	12
565	20240215	115800	111485730	2960	2960	2960	2960	5
566	20240215	115700	111470930	2950	2950	2950	2950	50
567	20240215	115600	111323430	2950	2950	2950	2950	0
568	20240215	115500	111323430	2950	2950	2950	2950	0
569	20240215	115400	111323430	2950	2950	2950	2950	14
570	20240215	115300	111282130	2950	2950	2950	2950	50
571	20240215	115200	111134630	2950	2950	2950	2950	0
572	20240215	115100	111134630	2950	2950	2950	2950	0
573	20240215	115000	111134630	2950	2955	2955	2950	97
574	20240215	114900	110848475	2950	2950	2950	2950	0
575	20240215	114800	110848475	2950	2950	2950	2950	13
576	20240215	114700	110810125	2950	2950	2950	2950	50
577	20240215	114600	110662625	2950	2950	2950	2950	0
578	20240215	114500	110662625	2950	2950	2950	2950	0
579	20240215	114400	110662625	2950	2950	2950	2950	50
580	20240215	114300	110515125	2960	2960	2960	2960	0
581	20240215	114200	110515125	2960	2955	2960	2955	46
582	20240215	114100	110379170	2950	2950	2950	2950	13
583	20240215	114000	110340820	2955	2955	2955	2955	9
584	20240215	113900	110314225	2960	2960	2960	2960	20
585	20240215	113800	110255025	2960	2960	2960	2960	1
586	20240215	113700	110252065	2950	2950	2950	2950	50
587	20240215	113600	110104565	2955	2955	2955	2955	0
588	20240215	113500	110104565	2955	2950	2955	2950	19
589	20240215	113400	110048510	2950	2950	2950	2950	51
590	20240215	113300	109898060	2960	2960	2960	2960	0
591	20240215	113200	109898060	2960	2960	2960	2960	0
592	20240215	113100	109898060	2960	2955	2960	2955	40
593	20240215	113000	109779815	2950	2950	2950	2950	50
594	20240215	112900	109632315	2955	2955	2955	2955	1
595	20240215	112800	109629360	2960	2960	2960	2960	5
596	20240215	112700	109614560	2960	2950	2960	2950	52
597	20240215	112600	109461145	2955	2955	2955	2955	0
598	20240215	112500	109461145	2955	2955	2955	2955	1
599	20240215	112400	109458190	2950	2950	2950	2950	50
600	20240215	112300	109310690	2960	2955	2960	2955	32
601	20240215	112200	109216125	2955	2955	2955	2955	1
602	20240215	112100	109213170	2960	2955	2960	2955	51
603	20240215	112000	109062460	2960	2960	2960	2960	0
604	20240215	111900	109062460	2960	2955	2960	2950	640
605	20240215	111800	107171755	2955	2955	2955	2955	1
606	20240215	111700	107168800	2950	2960	2960	2950	56
607	20240215	111600	107003540	2960	2955	2960	2950	3344
608	20240215	111500	97122075	2955	2955	2955	2955	525
609	20240215	111400	95570700	2960	2950	2960	2950	172
610	20240215	111300	95063270	2955	2955	2955	2955	13
611	20240215	111200	95024855	2955	2955	2955	2955	0
612	20240215	111100	95024855	2955	2950	2955	2950	51
613	20240215	111000	94874400	2955	2960	2960	2955	69
614	20240215	110900	94670315	2955	2955	2955	2955	1052
615	20240215	110800	91561655	2955	2950	2955	2950	44
616	20240215	110700	91431850	2950	2950	2950	2950	351
617	20240215	110600	90396400	2955	2950	2955	2950	1700
618	20240215	110500	85376400	2950	2940	2950	2940	128
619	20240215	110400	84999935	2945	2945	2945	2945	36
620	20240215	110300	84893915	2945	2945	2945	2945	1
621	20240215	110200	84890970	2945	2945	2945	2945	1
622	20240215	110100	84888025	2950	2945	2950	2945	52
623	20240215	110000	84734880	2950	2950	2950	2950	0
624	20240215	105900	84734880	2950	2945	2950	2940	150
625	20240215	105800	84293590	2945	2945	2945	2945	3
626	20240215	105700	84284755	2945	2950	2950	2945	7
627	20240215	105600	84264130	2950	2950	2950	2950	10
628	20240215	105500	84234630	2950	2950	2950	2950	0
629	20240215	105400	84234630	2950	2950	2950	2945	52
630	20240215	105300	84081480	2950	2940	2950	2940	148
631	20240215	105200	83646105	2945	2945	2945	2945	5
632	20240215	105100	83631380	2950	2950	2950	2950	0
633	20240215	105000	83631380	2950	2945	2950	2940	2101
634	20240215	104900	77454380	2945	2945	2945	2945	57
635	20240215	104800	77286515	2945	2945	2945	2945	203
636	20240215	104700	76688680	2945	2945	2945	2945	0
637	20240215	104600	76688680	2945	2945	2945	2945	0
638	20240215	104500	76688680	2945	2945	2945	2945	35
639	20240215	104400	76585605	2945	2945	2945	2945	0
640	20240215	104300	76585605	2945	2945	2945	2945	34
641	20240215	104200	76485475	2945	2945	2945	2945	6
642	20240215	104100	76467805	2945	2945	2945	2945	0
643	20240215	104000	76467805	2945	2945	2945	2945	1454
644	20240215	103900	72185775	2950	2950	2950	2950	0
645	20240215	103800	72185775	2950	2950	2950	2945	56
646	20240215	103700	72020825	2950	2945	2950	2945	8
647	20240215	103600	71997255	2945	2945	2945	2945	1305
648	20240215	103500	68154030	2950	2950	2950	2950	1
649	20240215	103400	68151080	2945	2945	2945	2945	50
650	20240215	103300	68003830	2945	2945	2945	2945	0
651	20240215	103200	68003830	2945	2950	2950	2945	185
652	20240215	103100	67459000	2945	2950	2950	2945	80
653	20240215	103000	67223350	2950	2950	2950	2950	0
654	20240215	102900	67223350	2950	2950	2950	2950	0
655	20240215	102800	67223350	2950	2945	2950	2945	51
656	20240215	102700	67073150	2950	2950	2950	2950	0
657	20240215	102600	67073150	2950	2950	2950	2950	1
658	20240215	102500	67070200	2945	2945	2945	2945	50
659	20240215	102400	66922950	2950	2945	2950	2945	1566
660	20240215	102300	62309560	2945	2945	2945	2945	4
661	20240215	102200	62297780	2940	2945	2945	2940	87
662	20240215	102100	62041750	2945	2945	2945	2945	0
663	20240215	102000	62041750	2945	2945	2945	2945	1
664	20240215	101900	62038805	2940	2940	2940	2940	0
665	20240215	101800	62038805	2940	2940	2940	2940	0
666	20240215	101700	62038805	2940	2945	2945	2940	121
667	20240215	101600	61683060	2940	2945	2945	2935	3284
668	20240215	101500	52030495	2945	2945	2945	2945	8
669	20240215	101400	52006935	2940	2940	2940	2940	1
670	20240215	101300	52003995	2945	2945	2945	2945	4
671	20240215	101200	51992215	2945	2945	2945	2945	0
672	20240215	101100	51992215	2945	2945	2945	2945	1
673	20240215	101000	51989270	2945	2945	2945	2945	0
674	20240215	100900	51989270	2945	2940	2945	2940	159
675	20240215	100800	51521060	2940	2940	2940	2940	0
676	20240215	100700	51521060	2940	2945	2955	2940	2978
677	20240215	100600	42745115	2940	2945	2945	2940	1701
678	20240215	100500	37744170	2940	2940	2940	2940	457
679	20240215	100400	36400590	2945	2945	2945	2945	1207
680	20240215	100300	32845975	2945	2950	2950	2945	20
681	20240215	100200	32787025	2950	2950	2950	2950	2005
682	20240215	100100	26872275	2950	2950	2950	2950	0
683	20240215	100000	26872275	2950	2950	2950	2950	12
684	20240215	095900	26836875	2950	2955	2955	2950	104
685	20240215	095800	26529575	2950	2950	2950	2950	226
686	20240215	095700	25862875	2960	2960	2960	2960	14
687	20240215	095600	25821435	2950	2950	2950	2950	0
688	20240215	095500	25821435	2950	2950	2950	2950	50
689	20240215	095400	25673935	2955	2955	2955	2955	0
690	20240215	095300	25673935	2955	2950	2955	2950	343
691	20240215	095200	24660380	2950	2950	2955	2950	56
692	20240215	095100	24495165	2955	2955	2955	2955	5
693	20240215	095000	24480390	2960	2960	2960	2960	22
694	20240215	094900	24415270	2960	2960	2960	2960	0
695	20240215	094800	24415270	2960	2960	2960	2960	0
696	20240215	094700	24415270	2960	2960	2960	2960	0
697	20240215	094600	24415270	2960	2955	2960	2955	2
698	20240215	094500	24409355	2960	2955	2960	2955	170
699	20240215	094400	23907000	2955	2955	2955	2945	211
700	20240215	094300	23285500	2955	2955	2955	2955	0
701	20240215	094200	23285500	2955	2955	2955	2955	0
702	20240215	094100	23285500	2955	2950	2955	2950	517
703	20240215	094000	21759810	2955	2955	2955	2955	0
704	20240215	093900	21759810	2955	2955	2955	2955	1
705	20240215	093800	21756855	2955	2955	2955	2955	0
706	20240215	093700	21756855	2955	2955	2955	2955	138
707	20240215	093600	21349065	2955	2955	2955	2955	3
708	20240215	093500	21340200	2950	2955	2955	2950	104
709	20240215	093400	21033130	2955	2955	2955	2955	4
710	20240215	093300	21021310	2950	2950	2950	2945	774
711	20240215	093200	18738060	2950	2950	2950	2950	3
712	20240215	093100	18729210	2950	2945	2950	2945	6
713	20240215	093000	18711530	2945	2950	2950	2945	115
714	20240215	092900	18372805	2950	2950	2950	2950	0
715	20240215	092800	18372805	2950	2950	2950	2950	0
716	20240215	092700	18372805	2950	2950	2950	2950	0
717	20240215	092600	18372805	2950	2950	2950	2950	5
718	20240215	092500	18358055	2950	2950	2950	2950	50
719	20240215	092400	18210555	2950	2940	2950	2940	22
720	20240215	092300	18145775	2955	2955	2955	2955	1
721	20240215	092200	18142820	2945	2945	2945	2945	517
722	20240215	092100	16620255	2960	2955	2960	2955	1001
723	20240215	092000	13662295	2955	2950	2955	2950	521
724	20240215	091900	12124340	2955	2955	2955	2955	10
725	20240215	091800	12094790	2955	2950	2955	2950	2
726	20240215	091700	12088885	2955	2950	2955	2950	41
727	20240215	091600	11967930	2950	2950	2950	2950	113
728	20240215	091500	11634580	2950	2945	2950	2945	46
729	20240215	091400	11498930	2955	2950	2955	2950	2
730	20240215	091300	11493025	2955	2955	2955	2955	0
731	20240215	091200	11493025	2955	2955	2955	2940	377
732	20240215	091100	10382185	2960	2965	2965	2955	1695
733	20240215	091000	5362860	2965	2965	2965	2965	5
734	20240215	090900	5348035	2965	2970	2970	2965	36
735	20240215	090800	5241270	2975	2975	2975	2975	368
736	20240215	090700	4146470	2975	2975	2975	2975	5
737	20240215	090600	4131595	2975	2960	2975	2960	13
738	20240215	090500	4093100	2960	2960	2960	2960	22
739	20240215	090400	4027980	2955	2970	2970	2955	105
740	20240215	090300	3716955	2975	2975	2975	2975	155
741	20240215	090200	3255830	2975	2975	2975	2975	10
742	20240215	090100	3226080	2960	2960	2960	2960	0
743	20240215	090000	3226080	2960	2990	2990	2960	1089