KissMeData/464440/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213500	19871130	2185	2185	2185	2185	1083
3	20240215	213400	19871130	2185	2185	2185	2185	0
4	20240215	213300	19871130	2185	2185	2185	2185	0
5	20240215	213200	19871130	2185	2185	2185	2185	0
6	20240215	213100	19871130	2185	2185	2185	2185	0
7	20240215	213000	19871130	2185	2185	2185	2185	0
8	20240215	212900	19871130	2185	2185	2185	2185	0
9	20240215	212800	19871130	2185	2185	2185	2185	0
10	20240215	212700	19871130	2185	2185	2185	2185	0
11	20240215	212600	19871130	2185	2185	2185	2185	0
12	20240215	212500	19871130	2185	2185	2185	2185	0
13	20240215	212400	19871130	2185	2185	2185	2185	0
14	20240215	212300	19871130	2185	2185	2185	2185	0
15	20240215	212200	19871130	2185	2185	2185	2185	0
16	20240215	212100	19871130	2185	2185	2185	2185	0
17	20240215	212000	19871130	2185	2185	2185	2185	0
18	20240215	211900	19871130	2185	2185	2185	2185	0
19	20240215	211800	19871130	2185	2185	2185	2185	0
20	20240215	211700	19871130	2185	2185	2185	2185	0
21	20240215	211600	19871130	2185	2185	2185	2185	0
22	20240215	211500	19871130	2185	2185	2185	2185	0
23	20240215	211400	19871130	2185	2185	2185	2185	0
24	20240215	211300	19871130	2185	2185	2185	2185	0
25	20240215	211200	19871130	2185	2185	2185	2185	0
26	20240215	211100	19871130	2185	2185	2185	2185	0
27	20240215	211000	19871130	2185	2185	2185	2185	0
28	20240215	210900	19871130	2185	2185	2185	2185	0
29	20240215	210800	19871130	2185	2185	2185	2185	0
30	20240215	210700	19871130	2185	2185	2185	2185	0
31	20240215	210600	19871130	2185	2185	2185	2185	0
32	20240215	210500	19871130	2185	2185	2185	2185	1083
33	20240215	210400	19871130	2185	2185	2185	2185	0
34	20240215	210300	19871130	2185	2185	2185	2185	0
35	20240215	210200	19871130	2185	2185	2185	2185	0
36	20240215	210100	19871130	2185	2185	2185	2185	0
37	20240215	210000	19871130	2185	2185	2185	2185	0
38	20240215	205900	19871130	2185	2185	2185	2185	0
39	20240215	205800	19871130	2185	2185	2185	2185	0
40	20240215	205700	19871130	2185	2185	2185	2185	0
41	20240215	205600	19871130	2185	2185	2185	2185	0
42	20240215	205500	19871130	2185	2185	2185	2185	0
43	20240215	205400	19871130	2185	2185	2185	2185	0
44	20240215	205300	19871130	2185	2185	2185	2185	0
45	20240215	205200	19871130	2185	2185	2185	2185	0
46	20240215	205100	19871130	2185	2185	2185	2185	0
47	20240215	205000	19871130	2185	2185	2185	2185	0
48	20240215	204900	19871130	2185	2185	2185	2185	0
49	20240215	204800	19871130	2185	2185	2185	2185	0
50	20240215	204700	19871130	2185	2185	2185	2185	0
51	20240215	204600	19871130	2185	2185	2185	2185	0
52	20240215	204500	19871130	2185	2185	2185	2185	0
53	20240215	204400	19871130	2185	2185	2185	2185	0
54	20240215	204300	19871130	2185	2185	2185	2185	0
55	20240215	204200	19871130	2185	2185	2185	2185	0
56	20240215	204100	19871130	2185	2185	2185	2185	0
57	20240215	204000	19871130	2185	2185	2185	2185	0
58	20240215	203900	19871130	2185	2185	2185	2185	0
59	20240215	203800	19871130	2185	2185	2185	2185	0
60	20240215	203700	19871130	2185	2185	2185	2185	0
61	20240215	203600	19871130	2185	2185	2185	2185	0
62	20240215	203500	19871130	2185	2185	2185	2185	1083
63	20240215	203400	19871130	2185	2185	2185	2185	0
64	20240215	203300	19871130	2185	2185	2185	2185	0
65	20240215	203200	19871130	2185	2185	2185	2185	0
66	20240215	203100	19871130	2185	2185	2185	2185	0
67	20240215	203000	19871130	2185	2185	2185	2185	0
68	20240215	202900	19871130	2185	2185	2185	2185	0
69	20240215	202800	19871130	2185	2185	2185	2185	0
70	20240215	202700	19871130	2185	2185	2185	2185	0
71	20240215	202600	19871130	2185	2185	2185	2185	0
72	20240215	202500	19871130	2185	2185	2185	2185	0
73	20240215	202400	19871130	2185	2185	2185	2185	0
74	20240215	202300	19871130	2185	2185	2185	2185	0
75	20240215	202200	19871130	2185	2185	2185	2185	0
76	20240215	202100	19871130	2185	2185	2185	2185	0
77	20240215	202000	19871130	2185	2185	2185	2185	0
78	20240215	201900	19871130	2185	2185	2185	2185	0
79	20240215	201800	19871130	2185	2185	2185	2185	0
80	20240215	201700	19871130	2185	2185	2185	2185	0
81	20240215	201600	19871130	2185	2185	2185	2185	0
82	20240215	201500	19871130	2185	2185	2185	2185	0
83	20240215	201400	19871130	2185	2185	2185	2185	0
84	20240215	201300	19871130	2185	2185	2185	2185	0
85	20240215	201200	19871130	2185	2185	2185	2185	0
86	20240215	201100	19871130	2185	2185	2185	2185	0
87	20240215	201000	19871130	2185	2185	2185	2185	0
88	20240215	200900	19871130	2185	2185	2185	2185	0
89	20240215	200800	19871130	2185	2185	2185	2185	0
90	20240215	200700	19871130	2185	2185	2185	2185	0
91	20240215	200600	19871130	2185	2185	2185	2185	0
92	20240215	200500	19871130	2185	2185	2185	2185	1083
93	20240215	200400	19871130	2185	2185	2185	2185	0
94	20240215	200300	19871130	2185	2185	2185	2185	0
95	20240215	200200	19871130	2185	2185	2185	2185	0
96	20240215	200100	19871130	2185	2185	2185	2185	0
97	20240215	200000	19871130	2185	2185	2185	2185	0
98	20240215	195900	19871130	2185	2185	2185	2185	0
99	20240215	195800	19871130	2185	2185	2185	2185	0
100	20240215	195700	19871130	2185	2185	2185	2185	0
101	20240215	195600	19871130	2185	2185	2185	2185	0
102	20240215	195500	19871130	2185	2185	2185	2185	0
103	20240215	195400	19871130	2185	2185	2185	2185	0
104	20240215	195300	19871130	2185	2185	2185	2185	0
105	20240215	195200	19871130	2185	2185	2185	2185	0
106	20240215	195100	19871130	2185	2185	2185	2185	0
107	20240215	195000	19871130	2185	2185	2185	2185	0
108	20240215	194900	19871130	2185	2185	2185	2185	0
109	20240215	194800	19871130	2185	2185	2185	2185	0
110	20240215	194700	19871130	2185	2185	2185	2185	0
111	20240215	194600	19871130	2185	2185	2185	2185	0
112	20240215	194500	19871130	2185	2185	2185	2185	0
113	20240215	194400	19871130	2185	2185	2185	2185	0
114	20240215	194300	19871130	2185	2185	2185	2185	0
115	20240215	194200	19871130	2185	2185	2185	2185	0
116	20240215	194100	19871130	2185	2185	2185	2185	0
117	20240215	194000	19871130	2185	2185	2185	2185	0
118	20240215	193900	19871130	2185	2185	2185	2185	0
119	20240215	193800	19871130	2185	2185	2185	2185	0
120	20240215	193700	19871130	2185	2185	2185	2185	0
121	20240215	193600	19871130	2185	2185	2185	2185	0
122	20240215	193500	19871130	2185	2185	2185	2185	1083
123	20240215	193400	19871130	2185	2185	2185	2185	0
124	20240215	193300	19871130	2185	2185	2185	2185	0
125	20240215	193200	19871130	2185	2185	2185	2185	0
126	20240215	193100	19871130	2185	2185	2185	2185	0
127	20240215	193000	19871130	2185	2185	2185	2185	0
128	20240215	192900	19871130	2185	2185	2185	2185	0
129	20240215	192800	19871130	2185	2185	2185	2185	0
130	20240215	192700	19871130	2185	2185	2185	2185	0
131	20240215	192600	19871130	2185	2185	2185	2185	0
132	20240215	192500	19871130	2185	2185	2185	2185	0
133	20240215	192400	19871130	2185	2185	2185	2185	0
134	20240215	192300	19871130	2185	2185	2185	2185	0
135	20240215	192200	19871130	2185	2185	2185	2185	0
136	20240215	192100	19871130	2185	2185	2185	2185	0
137	20240215	192000	19871130	2185	2185	2185	2185	0
138	20240215	191900	19871130	2185	2185	2185	2185	0
139	20240215	191800	19871130	2185	2185	2185	2185	0
140	20240215	191700	19871130	2185	2185	2185	2185	0
141	20240215	191600	19871130	2185	2185	2185	2185	0
142	20240215	191500	19871130	2185	2185	2185	2185	0
143	20240215	191400	19871130	2185	2185	2185	2185	0
144	20240215	191300	19871130	2185	2185	2185	2185	0
145	20240215	191200	19871130	2185	2185	2185	2185	0
146	20240215	191100	19871130	2185	2185	2185	2185	0
147	20240215	191000	19871130	2185	2185	2185	2185	0
148	20240215	190900	19871130	2185	2185	2185	2185	0
149	20240215	190800	19871130	2185	2185	2185	2185	0
150	20240215	190700	19871130	2185	2185	2185	2185	0
151	20240215	190600	19871130	2185	2185	2185	2185	0
152	20240215	190500	19871130	2185	2185	2185	2185	1083
153	20240215	190400	19871130	2185	2185	2185	2185	0
154	20240215	190300	19871130	2185	2185	2185	2185	0
155	20240215	190200	19871130	2185	2185	2185	2185	0
156	20240215	190100	19871130	2185	2185	2185	2185	0
157	20240215	190000	19871130	2185	2185	2185	2185	0
158	20240215	185900	19871130	2185	2185	2185	2185	0
159	20240215	185800	19871130	2185	2185	2185	2185	0
160	20240215	185700	19871130	2185	2185	2185	2185	0
161	20240215	185600	19871130	2185	2185	2185	2185	0
162	20240215	185500	19871130	2185	2185	2185	2185	0
163	20240215	185400	19871130	2185	2185	2185	2185	0
164	20240215	185300	19871130	2185	2185	2185	2185	0
165	20240215	185200	19871130	2185	2185	2185	2185	0
166	20240215	185100	19871130	2185	2185	2185	2185	0
167	20240215	185000	19871130	2185	2185	2185	2185	0
168	20240215	184900	19871130	2185	2185	2185	2185	0
169	20240215	184800	19871130	2185	2185	2185	2185	0
170	20240215	184700	19871130	2185	2185	2185	2185	0
171	20240215	184600	19871130	2185	2185	2185	2185	0
172	20240215	184500	19871130	2185	2185	2185	2185	0
173	20240215	184400	19871130	2185	2185	2185	2185	0
174	20240215	184300	19871130	2185	2185	2185	2185	0
175	20240215	184200	19871130	2185	2185	2185	2185	0
176	20240215	184100	19871130	2185	2185	2185	2185	0
177	20240215	184000	19871130	2185	2185	2185	2185	0
178	20240215	183900	19871130	2185	2185	2185	2185	0
179	20240215	183800	19871130	2185	2185	2185	2185	0
180	20240215	183700	19871130	2185	2185	2185	2185	0
181	20240215	183600	19871130	2185	2185	2185	2185	0
182	20240215	183500	19871130	2185	2185	2185	2185	1083
183	20240215	183400	19871130	2185	2185	2185	2185	0
184	20240215	183300	19871130	2185	2185	2185	2185	0
185	20240215	183200	19871130	2185	2185	2185	2185	0
186	20240215	183100	19871130	2185	2185	2185	2185	0
187	20240215	183000	19871130	2185	2185	2185	2185	0
188	20240215	182900	19871130	2185	2185	2185	2185	0
189	20240215	182800	19871130	2185	2185	2185	2185	0
190	20240215	182700	19871130	2185	2185	2185	2185	0
191	20240215	182600	19871130	2185	2185	2185	2185	0
192	20240215	182500	19871130	2185	2185	2185	2185	0
193	20240215	182400	19871130	2185	2185	2185	2185	0
194	20240215	182300	19871130	2185	2185	2185	2185	0
195	20240215	182200	19871130	2185	2185	2185	2185	0
196	20240215	182100	19871130	2185	2185	2185	2185	0
197	20240215	182000	19871130	2185	2185	2185	2185	0
198	20240215	181900	19871130	2185	2185	2185	2185	0
199	20240215	181800	19871130	2185	2185	2185	2185	0
200	20240215	181700	19871130	2185	2185	2185	2185	0
201	20240215	181600	19871130	2185	2185	2185	2185	0
202	20240215	181500	19871130	2185	2185	2185	2185	0
203	20240215	181400	19871130	2185	2185	2185	2185	0
204	20240215	181300	19871130	2185	2185	2185	2185	0
205	20240215	181200	19871130	2185	2185	2185	2185	0
206	20240215	181100	19871130	2185	2185	2185	2185	0
207	20240215	181000	19871130	2185	2185	2185	2185	0
208	20240215	180900	19871130	2185	2185	2185	2185	0
209	20240215	180800	19871130	2185	2185	2185	2185	0
210	20240215	180700	19871130	2185	2185	2185	2185	0
211	20240215	180600	19871130	2185	2185	2185	2185	0
212	20240215	180500	19871130	2185	2185	2185	2185	1083
213	20240215	180400	19871130	2185	2185	2185	2185	0
214	20240215	180300	19871130	2185	2185	2185	2185	0
215	20240215	180200	19871130	2185	2185	2185	2185	0
216	20240215	180100	19871130	2185	2185	2185	2185	0
217	20240215	180000	19871130	2185	2185	2185	2185	0
218	20240215	175900	19871130	2185	2185	2185	2185	0
219	20240215	175800	19871130	2185	2185	2185	2185	0
220	20240215	175700	19871130	2185	2185	2185	2185	0
221	20240215	175600	19871130	2185	2185	2185	2185	0
222	20240215	175500	19871130	2185	2185	2185	2185	0
223	20240215	175400	19871130	2185	2185	2185	2185	0
224	20240215	175300	19871130	2185	2185	2185	2185	0
225	20240215	175200	19871130	2185	2185	2185	2185	0
226	20240215	175100	19871130	2185	2185	2185	2185	0
227	20240215	175000	19871130	2185	2185	2185	2185	0
228	20240215	174900	19871130	2185	2185	2185	2185	0
229	20240215	174800	19871130	2185	2185	2185	2185	0
230	20240215	174700	19871130	2185	2185	2185	2185	0
231	20240215	174600	19871130	2185	2185	2185	2185	0
232	20240215	174500	19871130	2185	2185	2185	2185	0
233	20240215	174400	19871130	2185	2185	2185	2185	0
234	20240215	174300	19871130	2185	2185	2185	2185	0
235	20240215	174200	19871130	2185	2185	2185	2185	0
236	20240215	174100	19871130	2185	2185	2185	2185	0
237	20240215	174000	19871130	2185	2185	2185	2185	0
238	20240215	173900	19871130	2185	2185	2185	2185	0
239	20240215	173800	19871130	2185	2185	2185	2185	0
240	20240215	173700	19871130	2185	2185	2185	2185	0
241	20240215	173600	19871130	2185	2185	2185	2185	0
242	20240215	173500	19871130	2185	2185	2185	2185	1083
243	20240215	173400	19871130	2185	2185	2185	2185	0
244	20240215	173300	19871130	2185	2185	2185	2185	0
245	20240215	173200	19871130	2185	2185	2185	2185	0
246	20240215	173100	19871130	2185	2185	2185	2185	0
247	20240215	173000	19871130	2185	2185	2185	2185	0
248	20240215	172900	19871130	2185	2185	2185	2185	0
249	20240215	172800	19871130	2185	2185	2185	2185	0
250	20240215	172700	19871130	2185	2185	2185	2185	0
251	20240215	172600	19871130	2185	2185	2185	2185	0
252	20240215	172500	19871130	2185	2185	2185	2185	0
253	20240215	172400	19871130	2185	2185	2185	2185	0
254	20240215	172300	19871130	2185	2185	2185	2185	0
255	20240215	172200	19871130	2185	2185	2185	2185	0
256	20240215	172100	19871130	2185	2185	2185	2185	0
257	20240215	172000	19871130	2185	2185	2185	2185	0
258	20240215	171900	19871130	2185	2185	2185	2185	0
259	20240215	171800	19871130	2185	2185	2185	2185	0
260	20240215	171700	19871130	2185	2185	2185	2185	0
261	20240215	171600	19871130	2185	2185	2185	2185	0
262	20240215	171500	19871130	2185	2185	2185	2185	0
263	20240215	171400	19871130	2185	2185	2185	2185	0
264	20240215	171300	19871130	2185	2185	2185	2185	0
265	20240215	171200	19871130	2185	2185	2185	2185	0
266	20240215	171100	19871130	2185	2185	2185	2185	0
267	20240215	171000	19871130	2185	2185	2185	2185	0
268	20240215	170900	19871130	2185	2185	2185	2185	0
269	20240215	170800	19871130	2185	2185	2185	2185	0
270	20240215	170700	19871130	2185	2185	2185	2185	0
271	20240215	170600	19871130	2185	2185	2185	2185	0
272	20240215	170500	19871130	2185	2185	2185	2185	1083
273	20240215	170400	19871130	2185	2185	2185	2185	0
274	20240215	170300	19871130	2185	2185	2185	2185	0
275	20240215	170200	19871130	2185	2185	2185	2185	0
276	20240215	170100	19871130	2185	2185	2185	2185	0
277	20240215	170000	19871130	2185	2185	2185	2185	0
278	20240215	165900	19871130	2185	2185	2185	2185	0
279	20240215	165800	19871130	2185	2185	2185	2185	0
280	20240215	165700	19871130	2185	2185	2185	2185	0
281	20240215	165600	19871130	2185	2185	2185	2185	0
282	20240215	165500	19871130	2185	2185	2185	2185	0
283	20240215	165400	19871130	2185	2185	2185	2185	0
284	20240215	165300	19871130	2185	2185	2185	2185	0
285	20240215	165200	19871130	2185	2185	2185	2185	0
286	20240215	165100	19871130	2185	2185	2185	2185	0
287	20240215	165000	19871130	2185	2185	2185	2185	0
288	20240215	164900	19871130	2185	2185	2185	2185	0
289	20240215	164800	19871130	2185	2185	2185	2185	0
290	20240215	164700	19871130	2185	2185	2185	2185	0
291	20240215	164600	19871130	2185	2185	2185	2185	0
292	20240215	164500	19871130	2185	2185	2185	2185	0
293	20240215	164400	19871130	2185	2185	2185	2185	0
294	20240215	164300	19871130	2185	2185	2185	2185	0
295	20240215	164200	19871130	2185	2185	2185	2185	0
296	20240215	164100	19871130	2185	2185	2185	2185	0
297	20240215	164000	19871130	2185	2185	2185	2185	0
298	20240215	163900	19871130	2185	2185	2185	2185	0
299	20240215	163800	19871130	2185	2185	2185	2185	0
300	20240215	163700	19871130	2185	2185	2185	2185	0
301	20240215	163600	19871130	2185	2185	2185	2185	0
302	20240215	163500	19871130	2185	2185	2185	2185	1083
303	20240215	163400	19871130	2185	2185	2185	2185	0
304	20240215	163300	19871130	2185	2185	2185	2185	0
305	20240215	163200	19871130	2185	2185	2185	2185	0
306	20240215	163100	19871130	2185	2185	2185	2185	0
307	20240215	163000	19871130	2185	2185	2185	2185	0
308	20240215	162900	19871130	2185	2185	2185	2185	0
309	20240215	162800	19871130	2185	2185	2185	2185	0
310	20240215	162700	19871130	2185	2185	2185	2185	0
311	20240215	162600	19871130	2185	2185	2185	2185	0
312	20240215	162500	19871130	2185	2185	2185	2185	0
313	20240215	162400	19871130	2185	2185	2185	2185	0
314	20240215	162300	19871130	2185	2185	2185	2185	0
315	20240215	162200	19871130	2185	2185	2185	2185	0
316	20240215	162100	19871130	2185	2185	2185	2185	0
317	20240215	162000	19871130	2185	2185	2185	2185	0
318	20240215	161900	19871130	2185	2185	2185	2185	0
319	20240215	161800	19871130	2185	2185	2185	2185	0
320	20240215	161700	19871130	2185	2185	2185	2185	0
321	20240215	161600	19871130	2185	2185	2185	2185	0
322	20240215	161500	19871130	2185	2185	2185	2185	0
323	20240215	161400	19871130	2185	2185	2185	2185	0
324	20240215	161300	19871130	2185	2185	2185	2185	0
325	20240215	161200	19871130	2185	2185	2185	2185	0
326	20240215	161100	19871130	2185	2185	2185	2185	0
327	20240215	161000	19871130	2185	2185	2185	2185	0
328	20240215	160900	19871130	2185	2185	2185	2185	0
329	20240215	160800	19871130	2185	2185	2185	2185	0
330	20240215	160700	19871130	2185	2185	2185	2185	0
331	20240215	160600	19871130	2185	2185	2185	2185	0
332	20240215	160500	19871130	2185	2185	2185	2185	1083
333	20240215	160400	19871130	2185	2185	2185	2185	0
334	20240215	160300	19871130	2185	2185	2185	2185	0
335	20240215	160200	19871130	2185	2185	2185	2185	0
336	20240215	160100	19871130	2185	2185	2185	2185	0
337	20240215	160000	19871130	2185	2185	2185	2185	0
338	20240215	155900	19871130	2185	2185	2185	2185	0
339	20240215	155800	19871130	2185	2185	2185	2185	0
340	20240215	155700	19871130	2185	2185	2185	2185	0
341	20240215	155600	19871130	2185	2185	2185	2185	0
342	20240215	155500	19871130	2185	2185	2185	2185	0
343	20240215	155400	19871130	2185	2185	2185	2185	0
344	20240215	155300	19871130	2185	2185	2185	2185	0
345	20240215	155200	19871130	2185	2185	2185	2185	0
346	20240215	155100	19871130	2185	2185	2185	2185	0
347	20240215	155000	19871130	2185	2185	2185	2185	0
348	20240215	154900	19871130	2185	2185	2185	2185	0
349	20240215	154800	19871130	2185	2185	2185	2185	0
350	20240215	154700	19871130	2185	2185	2185	2185	0
351	20240215	154600	19871130	2185	2185	2185	2185	0
352	20240215	154500	19871130	2185	2185	2185	2185	0
353	20240215	154400	19871130	2185	2185	2185	2185	0
354	20240215	154300	19871130	2185	2185	2185	2185	0
355	20240215	154200	19871130	2185	2185	2185	2185	0
356	20240215	154100	19871130	2185	2185	2185	2185	0
357	20240215	154000	19871130	2185	2185	2185	2185	0
358	20240215	153900	19871130	2185	2185	2185	2185	0
359	20240215	153800	19871130	2185	2185	2185	2185	0
360	20240215	153700	19871130	2185	2185	2185	2185	0
361	20240215	153600	19871130	2185	2185	2185	2185	0
362	20240215	153500	19871130	2185	2185	2185	2185	1083
363	20240215	153400	19871130	2185	2185	2185	2185	0
364	20240215	153300	19871130	2185	2185	2185	2185	0
365	20240215	153200	19871130	2185	2185	2185	2185	0
366	20240215	153100	19871130	2185	2185	2185	2185	0
367	20240215	153000	19871130	2185	2185	2185	2185	0
368	20240215	152900	19871130	2185	2185	2185	2185	0
369	20240215	152800	19871130	2185	2185	2185	2185	0
370	20240215	152700	19871130	2185	2185	2185	2185	0
371	20240215	152600	19871130	2185	2185	2185	2185	0
372	20240215	152500	19871130	2185	2185	2185	2185	0
373	20240215	152400	19871130	2185	2185	2185	2185	0
374	20240215	152300	19871130	2185	2185	2185	2185	0
375	20240215	152200	19871130	2185	2185	2185	2185	0
376	20240215	152100	19871130	2185	2185	2185	2185	0
377	20240215	152000	19871130	2185	2185	2185	2185	0
378	20240215	151900	19871130	2185	2185	2185	2185	0
379	20240215	151800	19871130	2185	2185	2185	2185	1083
380	20240215	151700	17504775	2180	2180	2180	2180	0
381	20240215	151600	17504775	2180	2180	2180	2180	0
382	20240215	151500	17504775	2180	2180	2180	2180	0
383	20240215	151400	17504775	2180	2180	2180	2180	0
384	20240215	151300	17504775	2180	2180	2180	2180	0
385	20240215	151200	17504775	2180	2180	2180	2180	0
386	20240215	151100	17504775	2180	2180	2180	2180	0
387	20240215	151000	17504775	2180	2180	2180	2180	0
388	20240215	150900	17504775	2180	2180	2180	2180	0
389	20240215	150800	17504775	2180	2180	2180	2180	0
390	20240215	150700	17504775	2180	2180	2180	2180	0
391	20240215	150600	17504775	2180	2180	2180	2180	1
392	20240215	150500	17502595	2180	2180	2180	2180	0
393	20240215	150400	17502595	2180	2180	2180	2180	0
394	20240215	150300	17502595	2180	2180	2180	2180	0
395	20240215	150200	17502595	2180	2180	2180	2180	0
396	20240215	150100	17502595	2180	2180	2180	2180	0
397	20240215	150000	17502595	2180	2180	2180	2180	0
398	20240215	145900	17502595	2180	2180	2180	2180	0
399	20240215	145800	17502595	2180	2180	2180	2180	0
400	20240215	145700	17502595	2180	2180	2180	2180	0
401	20240215	145600	17502595	2180	2180	2180	2180	0
402	20240215	145500	17502595	2180	2180	2180	2180	0
403	20240215	145400	17502595	2180	2180	2180	2180	0
404	20240215	145300	17502595	2180	2180	2180	2180	0
405	20240215	145200	17502595	2180	2180	2180	2180	0
406	20240215	145100	17502595	2180	2180	2180	2180	9
407	20240215	145000	17482975	2180	2180	2180	2180	0
408	20240215	144900	17482975	2180	2180	2180	2180	0
409	20240215	144800	17482975	2180	2180	2180	2180	0
410	20240215	144700	17482975	2180	2180	2180	2180	0
411	20240215	144600	17482975	2180	2180	2180	2180	0
412	20240215	144500	17482975	2180	2180	2180	2180	0
413	20240215	144400	17482975	2180	2180	2180	2180	0
414	20240215	144300	17482975	2180	2180	2180	2180	0
415	20240215	144200	17482975	2180	2180	2180	2180	0
416	20240215	144100	17482975	2180	2180	2180	2180	0
417	20240215	144000	17482975	2180	2180	2180	2180	0
418	20240215	143900	17482975	2180	2180	2180	2180	0
419	20240215	143800	17482975	2180	2180	2180	2180	0
420	20240215	143700	17482975	2180	2180	2180	2180	0
421	20240215	143600	17482975	2180	2180	2180	2180	0
422	20240215	143500	17482975	2180	2180	2180	2180	0
423	20240215	143400	17482975	2180	2180	2180	2180	0
424	20240215	143300	17482975	2180	2180	2180	2180	0
425	20240215	143200	17482975	2180	2180	2180	2180	0
426	20240215	143100	17482975	2180	2180	2180	2180	0
427	20240215	143000	17482975	2180	2180	2180	2180	0
428	20240215	142900	17482975	2180	2180	2180	2180	0
429	20240215	142800	17482975	2180	2180	2180	2180	0
430	20240215	142700	17482975	2180	2180	2180	2180	0
431	20240215	142600	17482975	2180	2180	2180	2180	0
432	20240215	142500	17482975	2180	2180	2180	2180	0
433	20240215	142400	17482975	2180	2180	2180	2180	0
434	20240215	142300	17482975	2180	2180	2180	2180	0
435	20240215	142200	17482975	2180	2180	2180	2180	0
436	20240215	142100	17482975	2180	2180	2180	2180	0
437	20240215	142000	17482975	2180	2180	2180	2180	0
438	20240215	141900	17482975	2180	2180	2180	2180	0
439	20240215	141800	17482975	2180	2180	2180	2180	0
440	20240215	141700	17482975	2180	2180	2180	2180	0
441	20240215	141600	17482975	2180	2180	2180	2180	0
442	20240215	141500	17482975	2180	2180	2180	2180	0
443	20240215	141400	17482975	2180	2180	2180	2180	0
444	20240215	141300	17482975	2180	2180	2180	2180	0
445	20240215	141200	17482975	2180	2180	2180	2180	0
446	20240215	141100	17482975	2180	2180	2180	2180	0
447	20240215	141000	17482975	2180	2180	2180	2180	0
448	20240215	140900	17482975	2180	2180	2180	2180	0
449	20240215	140800	17482975	2180	2180	2180	2180	0
450	20240215	140700	17482975	2180	2180	2180	2180	0
451	20240215	140600	17482975	2180	2180	2180	2180	0
452	20240215	140500	17482975	2180	2180	2180	2180	0
453	20240215	140400	17482975	2180	2180	2180	2180	0
454	20240215	140300	17482975	2180	2180	2180	2180	0
455	20240215	140200	17482975	2180	2180	2180	2180	0
456	20240215	140100	17482975	2180	2180	2180	2180	0
457	20240215	140000	17482975	2180	2180	2180	2180	0
458	20240215	135900	17482975	2180	2180	2180	2180	0
459	20240215	135800	17482975	2180	2180	2180	2180	0
460	20240215	135700	17482975	2180	2180	2180	2180	0
461	20240215	135600	17482975	2180	2180	2180	2180	0
462	20240215	135500	17482975	2180	2180	2180	2180	0
463	20240215	135400	17482975	2180	2180	2180	2180	0
464	20240215	135300	17482975	2180	2180	2180	2180	0
465	20240215	135200	17482975	2180	2180	2180	2180	0
466	20240215	135100	17482975	2180	2180	2180	2180	0
467	20240215	135000	17482975	2180	2180	2180	2180	0
468	20240215	134900	17482975	2180	2180	2180	2180	0
469	20240215	134800	17482975	2180	2180	2180	2180	0
470	20240215	134700	17482975	2180	2180	2180	2180	0
471	20240215	134600	17482975	2180	2180	2180	2180	0
472	20240215	134500	17482975	2180	2180	2180	2180	0
473	20240215	134400	17482975	2180	2180	2180	2180	10
474	20240215	134300	17461175	2180	2180	2180	2180	0
475	20240215	134200	17461175	2180	2180	2180	2180	0
476	20240215	134100	17461175	2180	2180	2180	2180	0
477	20240215	134000	17461175	2180	2180	2180	2180	0
478	20240215	133900	17461175	2180	2180	2180	2180	0
479	20240215	133800	17461175	2180	2180	2180	2180	0
480	20240215	133700	17461175	2180	2180	2180	2180	0
481	20240215	133600	17461175	2180	2180	2180	2180	0
482	20240215	133500	17461175	2180	2180	2180	2180	0
483	20240215	133400	17461175	2180	2180	2180	2180	0
484	20240215	133300	17461175	2180	2180	2180	2180	0
485	20240215	133200	17461175	2180	2180	2180	2180	0
486	20240215	133100	17461175	2180	2180	2180	2180	0
487	20240215	133000	17461175	2180	2180	2180	2180	0
488	20240215	132900	17461175	2180	2180	2180	2180	0
489	20240215	132800	17461175	2180	2180	2180	2180	0
490	20240215	132700	17461175	2180	2180	2180	2180	0
491	20240215	132600	17461175	2180	2180	2180	2180	0
492	20240215	132500	17461175	2180	2180	2180	2180	0
493	20240215	132400	17461175	2180	2180	2180	2180	0
494	20240215	132300	17461175	2180	2180	2180	2180	0
495	20240215	132200	17461175	2180	2180	2180	2180	0
496	20240215	132100	17461175	2180	2180	2180	2180	11
497	20240215	132000	17437195	2180	2180	2180	2180	0
498	20240215	131900	17437195	2180	2180	2180	2180	0
499	20240215	131800	17437195	2180	2180	2180	2180	0
500	20240215	131700	17437195	2180	2180	2180	2180	0
501	20240215	131600	17437195	2180	2180	2180	2180	0
502	20240215	131500	17437195	2180	2180	2180	2180	0
503	20240215	131400	17437195	2180	2180	2180	2180	0
504	20240215	131300	17437195	2180	2180	2180	2180	0
505	20240215	131200	17437195	2180	2180	2180	2180	0
506	20240215	131100	17437195	2180	2180	2180	2180	0
507	20240215	131000	17437195	2180	2180	2180	2180	0
508	20240215	130900	17437195	2180	2180	2180	2180	0
509	20240215	130800	17437195	2180	2180	2180	2180	0
510	20240215	130700	17437195	2180	2180	2180	2180	0
511	20240215	130600	17437195	2180	2180	2180	2180	0
512	20240215	130500	17437195	2180	2180	2180	2180	0
513	20240215	130400	17437195	2180	2180	2180	2180	0
514	20240215	130300	17437195	2180	2180	2180	2180	0
515	20240215	130200	17437195	2180	2180	2180	2180	0
516	20240215	130100	17437195	2180	2180	2180	2180	0
517	20240215	130000	17437195	2180	2180	2180	2180	0
518	20240215	125900	17437195	2180	2180	2180	2180	0
519	20240215	125800	17437195	2180	2180	2180	2180	0
520	20240215	125700	17437195	2180	2180	2180	2180	130
521	20240215	125600	17153795	2180	2180	2180	2180	0
522	20240215	125500	17153795	2180	2180	2180	2180	0
523	20240215	125400	17153795	2180	2180	2180	2180	0
524	20240215	125300	17153795	2180	2180	2180	2180	0
525	20240215	125200	17153795	2180	2180	2180	2180	0
526	20240215	125100	17153795	2180	2180	2180	2180	0
527	20240215	125000	17153795	2180	2180	2180	2180	0
528	20240215	124900	17153795	2180	2180	2180	2180	0
529	20240215	124800	17153795	2180	2180	2180	2180	0
530	20240215	124700	17153795	2180	2180	2180	2180	0
531	20240215	124600	17153795	2180	2180	2180	2180	0
532	20240215	124500	17153795	2180	2180	2180	2180	0
533	20240215	124400	17153795	2180	2180	2180	2180	0
534	20240215	124300	17153795	2180	2180	2180	2180	0
535	20240215	124200	17153795	2180	2180	2180	2180	0
536	20240215	124100	17153795	2180	2180	2180	2180	29
537	20240215	124000	17090575	2180	2180	2180	2180	1000
538	20240215	123900	14910575	2180	2180	2180	2180	10
539	20240215	123800	14888775	2180	2180	2180	2180	20
540	20240215	123700	14845175	2180	2180	2180	2180	0
541	20240215	123600	14845175	2180	2180	2180	2180	0
542	20240215	123500	14845175	2180	2180	2180	2180	10
543	20240215	123400	14823375	2180	2180	2180	2180	410
544	20240215	123300	13929575	2180	2180	2180	2180	50
545	20240215	123200	13820575	2175	2175	2175	2175	0
546	20240215	123100	13820575	2175	2175	2175	2175	0
547	20240215	123000	13820575	2175	2175	2175	2175	0
548	20240215	122900	13820575	2175	2175	2175	2175	0
549	20240215	122800	13820575	2175	2175	2175	2175	0
550	20240215	122700	13820575	2175	2175	2175	2175	10
551	20240215	122600	13798825	2175	2175	2175	2175	0
552	20240215	122500	13798825	2175	2175	2175	2175	0
553	20240215	122400	13798825	2175	2175	2175	2175	10
554	20240215	122300	13777075	2180	2180	2180	2180	0
555	20240215	122200	13777075	2180	2180	2180	2180	0
556	20240215	122100	13777075	2180	2180	2180	2180	0
557	20240215	122000	13777075	2180	2180	2180	2180	0
558	20240215	121900	13777075	2180	2180	2180	2180	0
559	20240215	121800	13777075	2180	2180	2180	2180	0
560	20240215	121700	13777075	2180	2180	2180	2180	0
561	20240215	121600	13777075	2180	2180	2180	2180	200
562	20240215	121500	13341075	2180	2180	2180	2180	0
563	20240215	121400	13341075	2180	2180	2180	2180	0
564	20240215	121300	13341075	2180	2180	2180	2180	0
565	20240215	121200	13341075	2180	2180	2180	2180	0
566	20240215	121100	13341075	2180	2180	2180	2180	0
567	20240215	121000	13341075	2180	2180	2180	2180	0
568	20240215	120900	13341075	2180	2180	2180	2180	0
569	20240215	120800	13341075	2180	2180	2180	2180	0
570	20240215	120700	13341075	2180	2180	2180	2180	0
571	20240215	120600	13341075	2180	2180	2180	2180	5
572	20240215	120500	13330175	2180	2180	2180	2180	0
573	20240215	120400	13330175	2180	2180	2180	2180	0
574	20240215	120300	13330175	2180	2180	2180	2180	0
575	20240215	120200	13330175	2180	2180	2180	2180	0
576	20240215	120100	13330175	2180	2180	2180	2180	0
577	20240215	120000	13330175	2180	2180	2180	2180	0
578	20240215	115900	13330175	2180	2180	2180	2180	0
579	20240215	115800	13330175	2180	2180	2180	2180	0
580	20240215	115700	13330175	2180	2180	2180	2180	0
581	20240215	115600	13330175	2180	2180	2180	2180	0
582	20240215	115500	13330175	2180	2180	2180	2180	0
583	20240215	115400	13330175	2180	2180	2180	2180	0
584	20240215	115300	13330175	2180	2180	2180	2180	0
585	20240215	115200	13330175	2180	2180	2180	2180	0
586	20240215	115100	13330175	2180	2180	2180	2180	0
587	20240215	115000	13330175	2180	2180	2180	2180	0
588	20240215	114900	13330175	2180	2180	2180	2180	0
589	20240215	114800	13330175	2180	2180	2180	2180	0
590	20240215	114700	13330175	2180	2180	2180	2180	0
591	20240215	114600	13330175	2180	2180	2180	2180	0
592	20240215	114500	13330175	2180	2180	2180	2180	50
593	20240215	114400	13221175	2175	2175	2175	2175	0
594	20240215	114300	13221175	2175	2175	2175	2175	0
595	20240215	114200	13221175	2175	2175	2175	2175	0
596	20240215	114100	13221175	2175	2175	2175	2175	0
597	20240215	114000	13221175	2175	2175	2175	2175	0
598	20240215	113900	13221175	2175	2175	2175	2175	0
599	20240215	113800	13221175	2175	2175	2175	2175	0
600	20240215	113700	13221175	2175	2175	2175	2175	0
601	20240215	113600	13221175	2175	2175	2175	2175	0
602	20240215	113500	13221175	2175	2175	2175	2175	0
603	20240215	113400	13221175	2175	2175	2175	2175	0
604	20240215	113300	13221175	2175	2175	2175	2175	0
605	20240215	113200	13221175	2175	2175	2175	2175	0
606	20240215	113100	13221175	2175	2175	2175	2175	0
607	20240215	113000	13221175	2175	2175	2175	2175	0
608	20240215	112900	13221175	2175	2175	2175	2175	0
609	20240215	112800	13221175	2175	2175	2175	2175	0
610	20240215	112700	13221175	2175	2175	2175	2175	0
611	20240215	112600	13221175	2175	2175	2175	2175	0
612	20240215	112500	13221175	2175	2175	2175	2175	0
613	20240215	112400	13221175	2175	2175	2175	2175	0
614	20240215	112300	13221175	2175	2175	2175	2175	0
615	20240215	112200	13221175	2175	2175	2175	2175	0
616	20240215	112100	13221175	2175	2175	2175	2175	0
617	20240215	112000	13221175	2175	2175	2175	2175	0
618	20240215	111900	13221175	2175	2175	2175	2175	0
619	20240215	111800	13221175	2175	2175	2175	2175	0
620	20240215	111700	13221175	2175	2175	2175	2175	0
621	20240215	111600	13221175	2175	2175	2175	2175	0
622	20240215	111500	13221175	2175	2175	2175	2175	0
623	20240215	111400	13221175	2175	2175	2175	2175	0
624	20240215	111300	13221175	2175	2175	2175	2175	0
625	20240215	111200	13221175	2175	2175	2175	2175	0
626	20240215	111100	13221175	2175	2175	2175	2175	0
627	20240215	111000	13221175	2175	2175	2175	2175	0
628	20240215	110900	13221175	2175	2175	2175	2175	0
629	20240215	110800	13221175	2175	2175	2175	2175	0
630	20240215	110700	13221175	2175	2175	2175	2175	0
631	20240215	110600	13221175	2175	2175	2175	2175	36
632	20240215	110500	13142875	2180	2180	2180	2180	250
633	20240215	110400	12597875	2180	2180	2180	2180	0
634	20240215	110300	12597875	2180	2180	2180	2180	0
635	20240215	110200	12597875	2180	2180	2180	2180	0
636	20240215	110100	12597875	2180	2180	2180	2180	0
637	20240215	110000	12597875	2180	2180	2180	2180	466
638	20240215	105900	11581995	2180	2180	2180	2180	0
639	20240215	105800	11581995	2180	2180	2180	2180	0
640	20240215	105700	11581995	2180	2180	2180	2180	0
641	20240215	105600	11581995	2180	2180	2180	2180	0
642	20240215	105500	11581995	2180	2180	2180	2180	209
643	20240215	105400	11126375	2180	2180	2180	2180	791
644	20240215	105300	9401995	2180	2180	2180	2180	10
645	20240215	105200	9380195	2185	2185	2185	2185	0
646	20240215	105100	9380195	2185	2185	2185	2185	0
647	20240215	105000	9380195	2185	2185	2185	2185	0
648	20240215	104900	9380195	2185	2185	2185	2185	0
649	20240215	104800	9380195	2185	2190	2190	2185	1608
650	20240215	104700	5864515	2190	2190	2190	2190	0
651	20240215	104600	5864515	2190	2190	2190	2190	0
652	20240215	104500	5864515	2190	2190	2190	2190	11
653	20240215	104400	5840425	2190	2190	2190	2190	49
654	20240215	104300	5733115	2190	2190	2190	2190	0
655	20240215	104200	5733115	2190	2190	2190	2190	0
656	20240215	104100	5733115	2190	2190	2190	2190	0
657	20240215	104000	5733115	2190	2190	2190	2190	8
658	20240215	103900	5715595	2190	2190	2190	2190	0
659	20240215	103800	5715595	2190	2190	2190	2190	0
660	20240215	103700	5715595	2190	2190	2190	2190	1000
661	20240215	103600	3525595	2195	2195	2195	2195	500
662	20240215	103500	2428095	2200	2200	2200	2200	0
663	20240215	103400	2428095	2200	2200	2200	2200	0
664	20240215	103300	2428095	2200	2200	2200	2200	0
665	20240215	103200	2428095	2200	2200	2200	2200	0
666	20240215	103100	2428095	2200	2200	2200	2200	0
667	20240215	103000	2428095	2200	2200	2200	2200	0
668	20240215	102900	2428095	2200	2200	2200	2200	0
669	20240215	102800	2428095	2200	2200	2200	2200	0
670	20240215	102700	2428095	2200	2200	2200	2200	0
671	20240215	102600	2428095	2200	2200	2200	2200	0
672	20240215	102500	2428095	2200	2200	2200	2200	0
673	20240215	102400	2428095	2200	2200	2200	2200	0
674	20240215	102300	2428095	2200	2200	2200	2200	0
675	20240215	102200	2428095	2200	2195	2200	2195	500
676	20240215	102100	1328195	2200	2200	2200	2200	0
677	20240215	102000	1328195	2200	2200	2200	2200	0
678	20240215	101900	1328195	2200	2200	2200	2200	0
679	20240215	101800	1328195	2200	2200	2200	2200	0
680	20240215	101700	1328195	2200	2200	2200	2200	0
681	20240215	101600	1328195	2200	2200	2200	2200	0
682	20240215	101500	1328195	2200	2200	2200	2200	0
683	20240215	101400	1328195	2200	2200	2200	2200	0
684	20240215	101300	1328195	2200	2200	2200	2200	0
685	20240215	101200	1328195	2200	2200	2200	2200	0
686	20240215	101100	1328195	2200	2200	2200	2200	0
687	20240215	101000	1328195	2200	2200	2200	2200	0
688	20240215	100900	1328195	2200	2200	2200	2200	0
689	20240215	100800	1328195	2200	2200	2200	2200	0
690	20240215	100700	1328195	2200	2200	2200	2200	0
691	20240215	100600	1328195	2200	2200	2200	2200	0
692	20240215	100500	1328195	2200	2200	2200	2200	0
693	20240215	100400	1328195	2200	2200	2200	2200	0
694	20240215	100300	1328195	2200	2200	2200	2200	0
695	20240215	100200	1328195	2200	2200	2200	2200	0
696	20240215	100100	1328195	2200	2200	2200	2200	0
697	20240215	100000	1328195	2200	2200	2200	2200	0
698	20240215	095900	1328195	2200	2200	2200	2200	0
699	20240215	095800	1328195	2200	2200	2200	2200	0
700	20240215	095700	1328195	2200	2200	2200	2200	0
701	20240215	095600	1328195	2200	2200	2200	2200	0
702	20240215	095500	1328195	2200	2200	2200	2200	0
703	20240215	095400	1328195	2200	2200	2200	2200	0
704	20240215	095300	1328195	2200	2200	2200	2200	0
705	20240215	095200	1328195	2200	2200	2200	2200	0
706	20240215	095100	1328195	2200	2200	2200	2200	0
707	20240215	095000	1328195	2200	2200	2200	2200	0
708	20240215	094900	1328195	2200	2200	2200	2200	0
709	20240215	094800	1328195	2200	2195	2200	2195	566
710	20240215	094700	83045	2200	2200	2200	2200	0
711	20240215	094600	83045	2200	2200	2200	2200	0
712	20240215	094500	83045	2200	2200	2200	2200	0
713	20240215	094400	83045	2200	2200	2200	2200	0
714	20240215	094300	83045	2200	2200	2200	2200	0
715	20240215	094200	83045	2200	2200	2200	2200	0
716	20240215	094100	83045	2200	2200	2200	2200	0
717	20240215	094000	83045	2200	2200	2200	2200	0
718	20240215	093900	83045	2200	2200	2200	2200	0
719	20240215	093800	83045	2200	2200	2200	2200	1
720	20240215	093700	80845	2185	2185	2185	2185	0
721	20240215	093600	80845	2185	2185	2185	2185	0
722	20240215	093500	80845	2185	2185	2185	2185	0
723	20240215	093400	80845	2185	2185	2185	2185	0
724	20240215	093300	80845	2185	2185	2185	2185	0
725	20240215	093200	80845	2185	2185	2185	2185	0
726	20240215	093100	80845	2185	2185	2185	2185	0
727	20240215	093000	80845	2185	2185	2185	2185	0
728	20240215	092900	80845	2185	2185	2185	2185	0
729	20240215	092800	80845	2185	2185	2185	2185	0
730	20240215	092700	80845	2185	2185	2185	2185	0
731	20240215	092600	80845	2185	2185	2185	2185	0
732	20240215	092500	80845	2185	2185	2185	2185	0
733	20240215	092400	80845	2185	2185	2185	2185	0
734	20240215	092300	80845	2185	2185	2185	2185	0
735	20240215	092200	80845	2185	2185	2185	2185	0
736	20240215	092100	80845	2185	2185	2185	2185	0
737	20240215	092000	80845	2185	2185	2185	2185	10
738	20240215	091900	58995	2185	2185	2185	2185	0
739	20240215	091800	58995	2185	2185	2185	2185	0
740	20240215	091700	58995	2185	2185	2185	2185	0
741	20240215	091600	58995	2185	2185	2185	2185	0
742	20240215	091500	58995	2185	2185	2185	2185	0
743	20240215	091400	58995	2185	2185	2185	2185	0
744	20240215	091300	58995	2185	2185	2185	2185	0
745	20240215	091200	58995	2185	2185	2185	2185	0
746	20240215	091100	58995	2185	2185	2185	2185	0
747	20240215	091000	58995	2185	2185	2185	2185	0
748	20240215	090900	58995	2185	2185	2185	2185	0
749	20240215	090800	58995	2185	2185	2185	2185	0
750	20240215	090700	58995	2185	2185	2185	2185	0
751	20240215	090600	58995	2185	2185	2185	2185	8
752	20240215	090500	41515	2185	2185	2185	2185	9
753	20240215	090400	21850	2185	2185	2185	2185	0
754	20240215	090300	21850	2185	2185	2185	2185	0
755	20240215	090200	21850	2185	2185	2185	2185	0
756	20240215	090100	21850	2185	2185	2185	2185	0
757	20240215	090000	21850	2185	2185	2185	2185	10