KissMeData/067770/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194300	169147150	2965	2965	2965	2965	1805
3	20240215	194200	169147150	2965	2965	2965	2965	0
4	20240215	194100	169147150	2965	2965	2965	2965	0
5	20240215	194000	169147150	2965	2965	2965	2965	0
6	20240215	193900	169147150	2965	2965	2965	2965	0
7	20240215	193800	169147150	2965	2965	2965	2965	0
8	20240215	193700	169147150	2965	2965	2965	2965	0
9	20240215	193600	169147150	2965	2965	2965	2965	0
10	20240215	193500	169147150	2965	2965	2965	2965	0
11	20240215	193400	169147150	2965	2965	2965	2965	0
12	20240215	193300	169147150	2965	2965	2965	2965	0
13	20240215	193200	169147150	2965	2965	2965	2965	0
14	20240215	193100	169147150	2965	2965	2965	2965	0
15	20240215	193000	169147150	2965	2965	2965	2965	0
16	20240215	192900	169147150	2965	2965	2965	2965	0
17	20240215	192800	169147150	2965	2965	2965	2965	0
18	20240215	192700	169147150	2965	2965	2965	2965	0
19	20240215	192600	169147150	2965	2965	2965	2965	0
20	20240215	192500	169147150	2965	2965	2965	2965	0
21	20240215	192400	169147150	2965	2965	2965	2965	0
22	20240215	192300	169147150	2965	2965	2965	2965	0
23	20240215	192200	169147150	2965	2965	2965	2965	0
24	20240215	192100	169147150	2965	2965	2965	2965	0
25	20240215	192000	169147150	2965	2965	2965	2965	0
26	20240215	191900	169147150	2965	2965	2965	2965	0
27	20240215	191800	169147150	2965	2965	2965	2965	0
28	20240215	191700	169147150	2965	2965	2965	2965	0
29	20240215	191600	169147150	2965	2965	2965	2965	0
30	20240215	191500	169147150	2965	2965	2965	2965	0
31	20240215	191400	169147150	2965	2965	2965	2965	0
32	20240215	191300	169147150	2965	2965	2965	2965	1805
33	20240215	191200	169147150	2965	2965	2965	2965	0
34	20240215	191100	169147150	2965	2965	2965	2965	0
35	20240215	191000	169147150	2965	2965	2965	2965	0
36	20240215	190900	169147150	2965	2965	2965	2965	0
37	20240215	190800	169147150	2965	2965	2965	2965	0
38	20240215	190700	169147150	2965	2965	2965	2965	0
39	20240215	190600	169147150	2965	2965	2965	2965	0
40	20240215	190500	169147150	2965	2965	2965	2965	0
41	20240215	190400	169147150	2965	2965	2965	2965	0
42	20240215	190300	169147150	2965	2965	2965	2965	0
43	20240215	190200	169147150	2965	2965	2965	2965	0
44	20240215	190100	169147150	2965	2965	2965	2965	0
45	20240215	190000	169147150	2965	2965	2965	2965	0
46	20240215	185900	169147150	2965	2965	2965	2965	0
47	20240215	185800	169147150	2965	2965	2965	2965	0
48	20240215	185700	169147150	2965	2965	2965	2965	0
49	20240215	185600	169147150	2965	2965	2965	2965	0
50	20240215	185500	169147150	2965	2965	2965	2965	0
51	20240215	185400	169147150	2965	2965	2965	2965	0
52	20240215	185300	169147150	2965	2965	2965	2965	0
53	20240215	185200	169147150	2965	2965	2965	2965	0
54	20240215	185100	169147150	2965	2965	2965	2965	0
55	20240215	185000	169147150	2965	2965	2965	2965	0
56	20240215	184900	169147150	2965	2965	2965	2965	0
57	20240215	184800	169147150	2965	2965	2965	2965	0
58	20240215	184700	169147150	2965	2965	2965	2965	0
59	20240215	184600	169147150	2965	2965	2965	2965	0
60	20240215	184500	169147150	2965	2965	2965	2965	0
61	20240215	184400	169147150	2965	2965	2965	2965	0
62	20240215	184300	169147150	2965	2965	2965	2965	1805
63	20240215	184200	169147150	2965	2965	2965	2965	0
64	20240215	184100	169147150	2965	2965	2965	2965	0
65	20240215	184000	169147150	2965	2965	2965	2965	0
66	20240215	183900	169147150	2965	2965	2965	2965	0
67	20240215	183800	169147150	2965	2965	2965	2965	0
68	20240215	183700	169147150	2965	2965	2965	2965	0
69	20240215	183600	169147150	2965	2965	2965	2965	0
70	20240215	183500	169147150	2965	2965	2965	2965	0
71	20240215	183400	169147150	2965	2965	2965	2965	0
72	20240215	183300	169147150	2965	2965	2965	2965	0
73	20240215	183200	169147150	2965	2965	2965	2965	0
74	20240215	183100	169147150	2965	2965	2965	2965	0
75	20240215	183000	169147150	2965	2965	2965	2965	0
76	20240215	182900	169147150	2965	2965	2965	2965	0
77	20240215	182800	169147150	2965	2965	2965	2965	0
78	20240215	182700	169147150	2965	2965	2965	2965	0
79	20240215	182600	169147150	2965	2965	2965	2965	0
80	20240215	182500	169147150	2965	2965	2965	2965	0
81	20240215	182400	169147150	2965	2965	2965	2965	0
82	20240215	182300	169147150	2965	2965	2965	2965	0
83	20240215	182200	169147150	2965	2965	2965	2965	0
84	20240215	182100	169147150	2965	2965	2965	2965	0
85	20240215	182000	169147150	2965	2965	2965	2965	0
86	20240215	181900	169147150	2965	2965	2965	2965	0
87	20240215	181800	169147150	2965	2965	2965	2965	0
88	20240215	181700	169147150	2965	2965	2965	2965	0
89	20240215	181600	169147150	2965	2965	2965	2965	0
90	20240215	181500	169147150	2965	2965	2965	2965	0
91	20240215	181400	169147150	2965	2965	2965	2965	0
92	20240215	181300	169147150	2965	2965	2965	2965	1805
93	20240215	181200	169147150	2965	2965	2965	2965	0
94	20240215	181100	169147150	2965	2965	2965	2965	0
95	20240215	181000	169147150	2965	2965	2965	2965	0
96	20240215	180900	169147150	2965	2965	2965	2965	0
97	20240215	180800	169147150	2965	2965	2965	2965	0
98	20240215	180700	169147150	2965	2965	2965	2965	0
99	20240215	180600	169147150	2965	2965	2965	2965	0
100	20240215	180500	169147150	2965	2965	2965	2965	0
101	20240215	180400	169147150	2965	2965	2965	2965	0
102	20240215	180300	169147150	2965	2965	2965	2965	0
103	20240215	180200	169147150	2965	2965	2965	2965	0
104	20240215	180100	169147150	2965	2965	2965	2965	0
105	20240215	180000	169147150	2965	2965	2965	2965	0
106	20240215	175900	169147150	2965	2965	2965	2965	0
107	20240215	175800	169147150	2965	2965	2965	2965	0
108	20240215	175700	169147150	2965	2965	2965	2965	0
109	20240215	175600	169147150	2965	2965	2965	2965	0
110	20240215	175500	169147150	2965	2965	2965	2965	0
111	20240215	175400	169147150	2965	2965	2965	2965	0
112	20240215	175300	169147150	2965	2965	2965	2965	0
113	20240215	175200	169147150	2965	2965	2965	2965	0
114	20240215	175100	169147150	2965	2965	2965	2965	0
115	20240215	175000	169147150	2965	2965	2965	2965	0
116	20240215	174900	169147150	2965	2965	2965	2965	0
117	20240215	174800	169147150	2965	2965	2965	2965	0
118	20240215	174700	169147150	2965	2965	2965	2965	0
119	20240215	174600	169147150	2965	2965	2965	2965	0
120	20240215	174500	169147150	2965	2965	2965	2965	0
121	20240215	174400	169147150	2965	2965	2965	2965	0
122	20240215	174300	169147150	2965	2965	2965	2965	1805
123	20240215	174200	169147150	2965	2965	2965	2965	0
124	20240215	174100	169147150	2965	2965	2965	2965	0
125	20240215	174000	169147150	2965	2965	2965	2965	0
126	20240215	173900	169147150	2965	2965	2965	2965	0
127	20240215	173800	169147150	2965	2965	2965	2965	0
128	20240215	173700	169147150	2965	2965	2965	2965	0
129	20240215	173600	169147150	2965	2965	2965	2965	0
130	20240215	173500	169147150	2965	2965	2965	2965	0
131	20240215	173400	169147150	2965	2965	2965	2965	0
132	20240215	173300	169147150	2965	2965	2965	2965	0
133	20240215	173200	169147150	2965	2965	2965	2965	0
134	20240215	173100	169147150	2965	2965	2965	2965	0
135	20240215	173000	169147150	2965	2965	2965	2965	0
136	20240215	172900	169147150	2965	2965	2965	2965	0
137	20240215	172800	169147150	2965	2965	2965	2965	0
138	20240215	172700	169147150	2965	2965	2965	2965	0
139	20240215	172600	169147150	2965	2965	2965	2965	0
140	20240215	172500	169147150	2965	2965	2965	2965	0
141	20240215	172400	169147150	2965	2965	2965	2965	0
142	20240215	172300	169147150	2965	2965	2965	2965	0
143	20240215	172200	169147150	2965	2965	2965	2965	0
144	20240215	172100	169147150	2965	2965	2965	2965	0
145	20240215	172000	169147150	2965	2965	2965	2965	0
146	20240215	171900	169147150	2965	2965	2965	2965	0
147	20240215	171800	169147150	2965	2965	2965	2965	0
148	20240215	171700	169147150	2965	2965	2965	2965	0
149	20240215	171600	169147150	2965	2965	2965	2965	0
150	20240215	171500	169147150	2965	2965	2965	2965	0
151	20240215	171400	169147150	2965	2965	2965	2965	0
152	20240215	171300	169147150	2965	2965	2965	2965	1805
153	20240215	171200	169147150	2965	2965	2965	2965	0
154	20240215	171100	169147150	2965	2965	2965	2965	0
155	20240215	171000	169147150	2965	2965	2965	2965	0
156	20240215	170900	169147150	2965	2965	2965	2965	0
157	20240215	170800	169147150	2965	2965	2965	2965	0
158	20240215	170700	169147150	2965	2965	2965	2965	0
159	20240215	170600	169147150	2965	2965	2965	2965	0
160	20240215	170500	169147150	2965	2965	2965	2965	0
161	20240215	170400	169147150	2965	2965	2965	2965	0
162	20240215	170300	169147150	2965	2965	2965	2965	0
163	20240215	170200	169147150	2965	2965	2965	2965	0
164	20240215	170100	169147150	2965	2965	2965	2965	0
165	20240215	170000	169147150	2965	2965	2965	2965	0
166	20240215	165900	169147150	2965	2965	2965	2965	0
167	20240215	165800	169147150	2965	2965	2965	2965	0
168	20240215	165700	169147150	2965	2965	2965	2965	0
169	20240215	165600	169147150	2965	2965	2965	2965	0
170	20240215	165500	169147150	2965	2965	2965	2965	0
171	20240215	165400	169147150	2965	2965	2965	2965	0
172	20240215	165300	169147150	2965	2965	2965	2965	0
173	20240215	165200	169147150	2965	2965	2965	2965	0
174	20240215	165100	169147150	2965	2965	2965	2965	0
175	20240215	165000	169147150	2965	2965	2965	2965	0
176	20240215	164900	169147150	2965	2965	2965	2965	0
177	20240215	164800	169147150	2965	2965	2965	2965	0
178	20240215	164700	169147150	2965	2965	2965	2965	0
179	20240215	164600	169147150	2965	2965	2965	2965	0
180	20240215	164500	169147150	2965	2965	2965	2965	0
181	20240215	164400	169147150	2965	2965	2965	2965	0
182	20240215	164300	169147150	2965	2965	2965	2965	1805
183	20240215	164200	169147150	2965	2965	2965	2965	0
184	20240215	164100	169147150	2965	2965	2965	2965	0
185	20240215	164000	169147150	2965	2965	2965	2965	0
186	20240215	163900	169147150	2965	2965	2965	2965	0
187	20240215	163800	169147150	2965	2965	2965	2965	0
188	20240215	163700	169147150	2965	2965	2965	2965	0
189	20240215	163600	169147150	2965	2965	2965	2965	0
190	20240215	163500	169147150	2965	2965	2965	2965	0
191	20240215	163400	169147150	2965	2965	2965	2965	0
192	20240215	163300	169147150	2965	2965	2965	2965	0
193	20240215	163200	169147150	2965	2965	2965	2965	0
194	20240215	163100	169147150	2965	2965	2965	2965	0
195	20240215	163000	169147150	2965	2965	2965	2965	0
196	20240215	162900	169147150	2965	2965	2965	2965	0
197	20240215	162800	169147150	2965	2965	2965	2965	0
198	20240215	162700	169147150	2965	2965	2965	2965	0
199	20240215	162600	169147150	2965	2965	2965	2965	0
200	20240215	162500	169147150	2965	2965	2965	2965	0
201	20240215	162400	169147150	2965	2965	2965	2965	0
202	20240215	162300	169147150	2965	2965	2965	2965	0
203	20240215	162200	169147150	2965	2965	2965	2965	0
204	20240215	162100	169147150	2965	2965	2965	2965	0
205	20240215	162000	169147150	2965	2965	2965	2965	0
206	20240215	161900	169147150	2965	2965	2965	2965	0
207	20240215	161800	169147150	2965	2965	2965	2965	0
208	20240215	161700	169147150	2965	2965	2965	2965	0
209	20240215	161600	169147150	2965	2965	2965	2965	0
210	20240215	161500	169147150	2965	2965	2965	2965	0
211	20240215	161400	169147150	2965	2965	2965	2965	0
212	20240215	161300	169147150	2965	2965	2965	2965	1805
213	20240215	161200	169147150	2965	2965	2965	2965	0
214	20240215	161100	169147150	2965	2965	2965	2965	0
215	20240215	161000	169147150	2965	2965	2965	2965	0
216	20240215	160900	169147150	2965	2965	2965	2965	0
217	20240215	160800	169147150	2965	2965	2965	2965	0
218	20240215	160700	169147150	2965	2965	2965	2965	0
219	20240215	160600	169147150	2965	2965	2965	2965	0
220	20240215	160500	169147150	2965	2965	2965	2965	0
221	20240215	160400	169147150	2965	2965	2965	2965	0
222	20240215	160300	169147150	2965	2965	2965	2965	0
223	20240215	160200	169147150	2965	2965	2965	2965	0
224	20240215	160100	169147150	2965	2965	2965	2965	0
225	20240215	160000	169147150	2965	2965	2965	2965	0
226	20240215	155900	169147150	2965	2965	2965	2965	0
227	20240215	155800	169147150	2965	2965	2965	2965	0
228	20240215	155700	169147150	2965	2965	2965	2965	0
229	20240215	155600	169147150	2965	2965	2965	2965	0
230	20240215	155500	169147150	2965	2965	2965	2965	0
231	20240215	155400	169147150	2965	2965	2965	2965	0
232	20240215	155300	169147150	2965	2965	2965	2965	0
233	20240215	155200	169147150	2965	2965	2965	2965	0
234	20240215	155100	169147150	2965	2965	2965	2965	0
235	20240215	155000	169147150	2965	2965	2965	2965	0
236	20240215	154900	169147150	2965	2965	2965	2965	0
237	20240215	154800	169147150	2965	2965	2965	2965	0
238	20240215	154700	169147150	2965	2965	2965	2965	0
239	20240215	154600	169147150	2965	2965	2965	2965	0
240	20240215	154500	169147150	2965	2965	2965	2965	0
241	20240215	154400	169147150	2965	2965	2965	2965	0
242	20240215	154300	169147150	2965	2965	2965	2965	1805
243	20240215	154200	169147150	2965	2965	2965	2965	0
244	20240215	154100	169147150	2965	2965	2965	2965	0
245	20240215	154000	169147150	2965	2965	2965	2965	0
246	20240215	153900	169147150	2965	2965	2965	2965	0
247	20240215	153800	169147150	2965	2965	2965	2965	0
248	20240215	153700	169147150	2965	2965	2965	2965	0
249	20240215	153600	169147150	2965	2965	2965	2965	0
250	20240215	153500	169147150	2965	2965	2965	2965	0
251	20240215	153400	169147150	2965	2965	2965	2965	0
252	20240215	153300	169147150	2965	2965	2965	2965	0
253	20240215	153200	169147150	2965	2965	2965	2965	0
254	20240215	153100	169147150	2965	2965	2965	2965	0
255	20240215	153000	169147150	2965	2965	2965	2965	1805
256	20240215	152900	163795325	2945	2945	2945	2945	0
257	20240215	152800	163795325	2945	2945	2945	2945	0
258	20240215	152700	163795325	2945	2945	2945	2945	0
259	20240215	152600	163795325	2945	2945	2945	2945	0
260	20240215	152500	163795325	2945	2945	2945	2945	0
261	20240215	152400	163795325	2945	2945	2945	2945	0
262	20240215	152300	163795325	2945	2945	2945	2945	0
263	20240215	152200	163795325	2945	2945	2945	2945	0
264	20240215	152100	163795325	2945	2945	2945	2945	0
265	20240215	152000	163795325	2945	2945	2945	2945	0
266	20240215	151900	163795325	2945	2945	2945	2945	14
267	20240215	151800	163754095	2960	2960	2960	2960	6
268	20240215	151700	163736335	2960	2960	2960	2960	20
269	20240215	151600	163677135	2960	2960	2960	2960	30
270	20240215	151500	163588335	2960	2960	2960	2960	40
271	20240215	151400	163469935	2960	2955	2960	2955	2
272	20240215	151300	163464020	2950	2950	2950	2950	280
273	20240215	151200	162638020	2950	2950	2950	2950	216
274	20240215	151100	162000820	2945	2945	2945	2945	0
275	20240215	151000	162000820	2945	2950	2950	2945	390
276	20240215	150900	160851815	2945	2945	2945	2945	298
277	20240215	150800	159974205	2950	2950	2950	2950	0
278	20240215	150700	159974205	2950	2950	2950	2950	0
279	20240215	150600	159974205	2950	2950	2950	2950	0
280	20240215	150500	159974205	2950	2950	2950	2950	0
281	20240215	150400	159974205	2950	2950	2950	2950	0
282	20240215	150300	159974205	2950	2950	2950	2950	100
283	20240215	150200	159679205	2950	2955	2955	2950	650
284	20240215	150100	157761300	2955	2955	2955	2955	0
285	20240215	150000	157761300	2955	2955	2955	2955	0
286	20240215	145900	157761300	2955	2955	2955	2955	74
287	20240215	145800	157542630	2955	2955	2955	2955	1
288	20240215	145700	157539675	2955	2955	2955	2955	0
289	20240215	145600	157539675	2955	2955	2955	2955	0
290	20240215	145500	157539675	2955	2955	2955	2955	0
291	20240215	145400	157539675	2955	2955	2955	2955	0
292	20240215	145300	157539675	2955	2955	2955	2955	0
293	20240215	145200	157539675	2955	2955	2955	2955	1
294	20240215	145100	157536720	2955	2955	2955	2955	5
295	20240215	145000	157521945	2970	2970	2970	2970	0
296	20240215	144900	157521945	2970	2970	2970	2970	0
297	20240215	144800	157521945	2970	2970	2970	2970	0
298	20240215	144700	157521945	2970	2970	2970	2970	1
299	20240215	144600	157518975	2955	2955	2955	2955	0
300	20240215	144500	157518975	2955	2970	2970	2955	754
301	20240215	144400	155287170	2965	2960	2965	2960	361
302	20240215	144300	154218600	2960	2960	2960	2960	2
303	20240215	144200	154212680	2960	2965	2965	2960	242
304	20240215	144100	153496350	2965	2965	2965	2965	2
305	20240215	144000	153490420	2970	2970	2970	2970	57
306	20240215	143900	153321130	2960	2960	2960	2960	0
307	20240215	143800	153321130	2960	2960	2960	2960	0
308	20240215	143700	153321130	2960	2960	2960	2960	0
309	20240215	143600	153321130	2960	2960	2960	2960	0
310	20240215	143500	153321130	2960	2960	2960	2960	0
311	20240215	143400	153321130	2960	2960	2960	2960	0
312	20240215	143300	153321130	2960	2960	2960	2960	1
313	20240215	143200	153318170	2960	2960	2960	2960	69
314	20240215	143100	153113930	2975	2975	2975	2975	0
315	20240215	143000	153113930	2975	2975	2975	2975	0
316	20240215	142900	153113930	2975	2975	2975	2975	0
317	20240215	142800	153113930	2975	2975	2975	2975	0
318	20240215	142700	153113930	2975	2975	2975	2975	0
319	20240215	142600	153113930	2975	2975	2975	2975	0
320	20240215	142500	153113930	2975	2975	2975	2975	0
321	20240215	142400	153113930	2975	2975	2975	2960	1025
322	20240215	142300	150074930	2975	2975	2975	2975	0
323	20240215	142200	150074930	2975	2975	2975	2975	26
324	20240215	142100	149997580	2965	2965	2965	2965	0
325	20240215	142000	149997580	2965	2980	2980	2965	90
326	20240215	141900	149729735	2980	2980	2980	2980	50
327	20240215	141800	149580735	2980	2980	2980	2980	10
328	20240215	141700	149550935	2970	2970	2970	2970	1
329	20240215	141600	149547965	2970	2975	2980	2970	271
330	20240215	141500	148741610	2970	2970	2970	2970	286
331	20240215	141400	147892190	2970	2965	2970	2965	1189
332	20240215	141300	144365890	2950	2960	2960	2950	851
333	20240215	141200	141850185	2960	2960	2960	2960	0
334	20240215	141100	141850185	2960	2955	2960	2955	292
335	20240215	141000	140986120	2950	2950	2950	2950	104
336	20240215	140900	140679320	2955	2945	2955	2945	1808
337	20240215	140800	135350845	2945	2945	2945	2945	622
338	20240215	140700	133519055	2940	2940	2940	2940	0
339	20240215	140600	133519055	2940	2940	2940	2940	0
340	20240215	140500	133519055	2940	2940	2940	2940	0
341	20240215	140400	133519055	2940	2940	2940	2940	0
342	20240215	140300	133519055	2940	2940	2940	2940	250
343	20240215	140200	132784055	2940	2940	2940	2940	0
344	20240215	140100	132784055	2940	2940	2940	2940	120
345	20240215	140000	132431255	2940	2940	2940	2940	57
346	20240215	135900	132263675	2935	2935	2935	2935	0
347	20240215	135800	132263675	2935	2940	2940	2935	301
348	20240215	135700	131379440	2940	2940	2940	2940	100
349	20240215	135600	131085440	2945	2945	2945	2945	0
350	20240215	135500	131085440	2945	2945	2945	2945	0
351	20240215	135400	131085440	2945	2945	2945	2945	0
352	20240215	135300	131085440	2945	2945	2945	2945	0
353	20240215	135200	131085440	2945	2940	2945	2940	1590
354	20240215	135100	126410790	2940	2940	2940	2940	0
355	20240215	135000	126410790	2940	2940	2940	2940	0
356	20240215	134900	126410790	2940	2940	2940	2940	400
357	20240215	134800	125234790	2940	2940	2940	2940	0
358	20240215	134700	125234790	2940	2940	2940	2940	5
359	20240215	134600	125220090	2940	2935	2940	2935	954
360	20240215	134500	122417600	2935	2935	2935	2935	0
361	20240215	134400	122417600	2935	2935	2935	2935	0
362	20240215	134300	122417600	2935	2935	2935	2935	0
363	20240215	134200	122417600	2935	2935	2935	2935	0
364	20240215	134100	122417600	2935	2935	2935	2935	0
365	20240215	134000	122417600	2935	2935	2935	2935	57
366	20240215	133900	122250305	2930	2930	2930	2930	0
367	20240215	133800	122250305	2930	2930	2930	2930	0
368	20240215	133700	122250305	2930	2930	2930	2930	0
369	20240215	133600	122250305	2930	2930	2930	2930	2100
370	20240215	133500	116097305	2935	2935	2935	2935	0
371	20240215	133400	116097305	2935	2935	2935	2935	0
372	20240215	133300	116097305	2935	2935	2935	2935	10
373	20240215	133200	116067955	2940	2940	2940	2940	0
374	20240215	133100	116067955	2940	2940	2940	2940	0
375	20240215	133000	116067955	2940	2940	2940	2940	0
376	20240215	132900	116067955	2940	2940	2940	2940	159
377	20240215	132800	115600495	2940	2940	2940	2940	22
378	20240215	132700	115535815	2940	2940	2940	2940	50
379	20240215	132600	115388815	2940	2940	2940	2940	20
380	20240215	132500	115330015	2940	2940	2940	2940	0
381	20240215	132400	115330015	2940	2940	2940	2940	184
382	20240215	132300	114789055	2940	2940	2940	2940	197
383	20240215	132200	114209875	2940	2940	2940	2940	0
384	20240215	132100	114209875	2940	2940	2940	2940	0
385	20240215	132000	114209875	2940	2940	2940	2940	57
386	20240215	131900	114042295	2945	2945	2945	2945	1
387	20240215	131800	114039350	2925	2925	2925	2925	0
388	20240215	131700	114039350	2925	2925	2925	2925	605
389	20240215	131600	112269725	2925	2925	2925	2925	5
390	20240215	131500	112255100	2935	2920	2935	2920	3596
391	20240215	131400	101745280	2915	2910	2915	2910	9708
392	20240215	131300	73452465	2910	2910	2910	2910	0
393	20240215	131200	73452465	2910	2910	2910	2910	0
394	20240215	131100	73452465	2910	2910	2910	2910	0
395	20240215	131000	73452465	2910	2910	2910	2910	0
396	20240215	130900	73452465	2910	2910	2910	2910	0
397	20240215	130800	73452465	2910	2910	2910	2910	0
398	20240215	130700	73452465	2910	2910	2910	2910	0
399	20240215	130600	73452465	2910	2910	2910	2910	0
400	20240215	130500	73452465	2910	2910	2910	2910	0
401	20240215	130400	73452465	2910	2910	2910	2910	0
402	20240215	130300	73452465	2910	2910	2910	2910	0
403	20240215	130200	73452465	2910	2910	2910	2910	0
404	20240215	130100	73452465	2910	2910	2910	2910	0
405	20240215	130000	73452465	2910	2910	2910	2910	58
406	20240215	125900	73283685	2895	2895	2895	2895	0
407	20240215	125800	73283685	2895	2895	2895	2895	0
408	20240215	125700	73283685	2895	2895	2895	2895	0
409	20240215	125600	73283685	2895	2895	2895	2895	0
410	20240215	125500	73283685	2895	2895	2895	2895	0
411	20240215	125400	73283685	2895	2895	2895	2895	0
412	20240215	125300	73283685	2895	2905	2905	2895	530
413	20240215	125200	71747640	2910	2910	2910	2910	0
414	20240215	125100	71747640	2910	2910	2910	2910	0
415	20240215	125000	71747640	2910	2910	2910	2910	0
416	20240215	124900	71747640	2910	2910	2910	2910	0
417	20240215	124800	71747640	2910	2910	2910	2910	0
418	20240215	124700	71747640	2910	2910	2910	2910	0
419	20240215	124600	71747640	2910	2910	2910	2910	0
420	20240215	124500	71747640	2910	2910	2910	2910	0
421	20240215	124400	71747640	2910	2910	2910	2910	0
422	20240215	124300	71747640	2910	2910	2910	2910	0
423	20240215	124200	71747640	2910	2910	2910	2910	0
424	20240215	124100	71747640	2910	2910	2910	2910	0
425	20240215	124000	71747640	2910	2910	2910	2910	58
426	20240215	123900	71578860	2905	2905	2905	2905	0
427	20240215	123800	71578860	2905	2905	2905	2905	0
428	20240215	123700	71578860	2905	2905	2905	2905	0
429	20240215	123600	71578860	2905	2905	2905	2905	10
430	20240215	123500	71549810	2905	2905	2905	2905	0
431	20240215	123400	71549810	2905	2905	2905	2905	0
432	20240215	123300	71549810	2905	2905	2905	2905	0
433	20240215	123200	71549810	2905	2905	2905	2905	20
434	20240215	123100	71491710	2910	2910	2910	2910	0
435	20240215	123000	71491710	2910	2910	2910	2910	0
436	20240215	122900	71491710	2910	2910	2910	2910	0
437	20240215	122800	71491710	2910	2910	2910	2910	0
438	20240215	122700	71491710	2910	2910	2910	2910	0
439	20240215	122600	71491710	2910	2910	2910	2910	0
440	20240215	122500	71491710	2910	2910	2910	2910	0
441	20240215	122400	71491710	2910	2910	2910	2910	0
442	20240215	122300	71491710	2910	2910	2910	2910	0
443	20240215	122200	71491710	2910	2910	2910	2910	0
444	20240215	122100	71491710	2910	2910	2910	2910	0
445	20240215	122000	71491710	2910	2910	2910	2910	58
446	20240215	121900	71322930	2910	2910	2910	2910	0
447	20240215	121800	71322930	2910	2910	2910	2910	0
448	20240215	121700	71322930	2910	2910	2910	2910	0
449	20240215	121600	71322930	2910	2910	2910	2910	0
450	20240215	121500	71322930	2910	2910	2910	2910	544
451	20240215	121400	69739890	2905	2905	2905	2905	0
452	20240215	121300	69739890	2905	2905	2905	2905	0
453	20240215	121200	69739890	2905	2905	2905	2905	0
454	20240215	121100	69739890	2905	2905	2905	2905	0
455	20240215	121000	69739890	2905	2905	2905	2905	0
456	20240215	120900	69739890	2905	2905	2905	2905	0
457	20240215	120800	69739890	2905	2905	2905	2905	0
458	20240215	120700	69739890	2905	2905	2905	2905	0
459	20240215	120600	69739890	2905	2905	2905	2905	69
460	20240215	120500	69539445	2905	2905	2905	2905	0
461	20240215	120400	69539445	2905	2905	2905	2905	0
462	20240215	120300	69539445	2905	2905	2905	2905	0
463	20240215	120200	69539445	2905	2905	2905	2905	103
464	20240215	120100	69240230	2910	2910	2910	2910	0
465	20240215	120000	69240230	2910	2910	2910	2910	58
466	20240215	115900	69071450	2905	2905	2905	2905	0
467	20240215	115800	69071450	2905	2905	2905	2905	0
468	20240215	115700	69071450	2905	2905	2905	2905	0
469	20240215	115600	69071450	2905	2905	2905	2905	164
470	20240215	115500	68595030	2910	2910	2910	2910	0
471	20240215	115400	68595030	2910	2910	2910	2910	0
472	20240215	115300	68595030	2910	2910	2910	2910	0
473	20240215	115200	68595030	2910	2910	2910	2910	0
474	20240215	115100	68595030	2910	2910	2910	2910	0
475	20240215	115000	68595030	2910	2910	2910	2910	0
476	20240215	114900	68595030	2910	2910	2910	2910	20
477	20240215	114800	68536830	2905	2905	2905	2905	0
478	20240215	114700	68536830	2905	2905	2905	2905	0
479	20240215	114600	68536830	2905	2905	2905	2905	1227
480	20240215	114500	64972395	2910	2910	2910	2910	0
481	20240215	114400	64972395	2910	2910	2910	2910	17
482	20240215	114300	64922925	2910	2910	2910	2910	0
483	20240215	114200	64922925	2910	2910	2910	2910	576
484	20240215	114100	63246765	2910	2910	2910	2910	0
485	20240215	114000	63246765	2910	2910	2910	2910	58
486	20240215	113900	63077985	2910	2910	2910	2910	5
487	20240215	113800	63063435	2910	2910	2910	2910	0
488	20240215	113700	63063435	2910	2910	2910	2910	0
489	20240215	113600	63063435	2910	2910	2910	2910	0
490	20240215	113500	63063435	2910	2910	2910	2910	0
491	20240215	113400	63063435	2910	2910	2910	2910	0
492	20240215	113300	63063435	2910	2910	2910	2910	0
493	20240215	113200	63063435	2910	2910	2910	2910	0
494	20240215	113100	63063435	2910	2910	2910	2910	0
495	20240215	113000	63063435	2910	2910	2910	2910	51
496	20240215	112900	62915025	2905	2905	2905	2905	0
497	20240215	112800	62915025	2905	2905	2905	2905	0
498	20240215	112700	62915025	2905	2905	2905	2905	0
499	20240215	112600	62915025	2905	2905	2905	2905	0
500	20240215	112500	62915025	2905	2905	2905	2905	0
501	20240215	112400	62915025	2905	2905	2905	2905	0
502	20240215	112300	62915025	2905	2905	2905	2905	0
503	20240215	112200	62915025	2905	2905	2905	2905	0
504	20240215	112100	62915025	2905	2905	2905	2905	0
505	20240215	112000	62915025	2905	2910	2910	2905	97
506	20240215	111900	62632950	2905	2905	2905	2905	0
507	20240215	111800	62632950	2905	2905	2905	2905	0
508	20240215	111700	62632950	2905	2905	2905	2905	2353
509	20240215	111600	55797485	2900	2900	2900	2900	0
510	20240215	111500	55797485	2900	2900	2900	2900	0
511	20240215	111400	55797485	2900	2900	2900	2900	0
512	20240215	111300	55797485	2900	2900	2900	2900	0
513	20240215	111200	55797485	2900	2900	2900	2900	0
514	20240215	111100	55797485	2900	2900	2900	2900	0
515	20240215	111000	55797485	2900	2900	2900	2900	0
516	20240215	110900	55797485	2900	2900	2900	2900	0
517	20240215	110800	55797485	2900	2900	2900	2900	0
518	20240215	110700	55797485	2900	2900	2900	2900	0
519	20240215	110600	55797485	2900	2900	2900	2900	0
520	20240215	110500	55797485	2900	2900	2900	2900	0
521	20240215	110400	55797485	2900	2900	2900	2900	0
522	20240215	110300	55797485	2900	2900	2900	2900	0
523	20240215	110200	55797485	2900	2900	2900	2900	0
524	20240215	110100	55797485	2900	2900	2900	2900	1
525	20240215	110000	55794585	2905	2905	2905	2905	58
526	20240215	105900	55626095	2905	2905	2905	2905	1
527	20240215	105800	55623190	2905	2905	2905	2905	0
528	20240215	105700	55623190	2905	2905	2905	2905	0
529	20240215	105600	55623190	2905	2905	2905	2905	0
530	20240215	105500	55623190	2905	2905	2905	2905	0
531	20240215	105400	55623190	2905	2905	2905	2905	0
532	20240215	105300	55623190	2905	2905	2905	2905	0
533	20240215	105200	55623190	2905	2905	2905	2905	0
534	20240215	105100	55623190	2905	2905	2905	2905	0
535	20240215	105000	55623190	2905	2905	2905	2905	0
536	20240215	104900	55623190	2905	2905	2905	2905	0
537	20240215	104800	55623190	2905	2905	2905	2905	0
538	20240215	104700	55623190	2905	2905	2905	2905	0
539	20240215	104600	55623190	2905	2905	2905	2905	0
540	20240215	104500	55623190	2905	2905	2905	2905	0
541	20240215	104400	55623190	2905	2905	2905	2905	1
542	20240215	104300	55620285	2905	2905	2905	2905	0
543	20240215	104200	55620285	2905	2905	2905	2905	0
544	20240215	104100	55620285	2905	2905	2905	2905	0
545	20240215	104000	55620285	2905	2905	2905	2905	58
546	20240215	103900	55451795	2905	2905	2905	2905	0
547	20240215	103800	55451795	2905	2905	2905	2905	0
548	20240215	103700	55451795	2905	2905	2905	2905	0
549	20240215	103600	55451795	2905	2905	2905	2905	0
550	20240215	103500	55451795	2905	2905	2905	2905	0
551	20240215	103400	55451795	2905	2905	2905	2905	0
552	20240215	103300	55451795	2905	2905	2905	2905	0
553	20240215	103200	55451795	2905	2905	2905	2905	0
554	20240215	103100	55451795	2905	2905	2905	2905	100
555	20240215	103000	55161295	2905	2905	2905	2905	0
556	20240215	102900	55161295	2905	2905	2905	2905	0
557	20240215	102800	55161295	2905	2905	2905	2905	0
558	20240215	102700	55161295	2905	2905	2905	2905	0
559	20240215	102600	55161295	2905	2905	2905	2905	0
560	20240215	102500	55161295	2905	2905	2905	2905	0
561	20240215	102400	55161295	2905	2905	2905	2905	0
562	20240215	102300	55161295	2905	2905	2905	2905	0
563	20240215	102200	55161295	2905	2905	2905	2905	0
564	20240215	102100	55161295	2905	2905	2905	2905	0
565	20240215	102000	55161295	2905	2905	2905	2905	58
566	20240215	101900	54992805	2895	2895	2895	2895	0
567	20240215	101800	54992805	2895	2895	2895	2895	0
568	20240215	101700	54992805	2895	2895	2895	2895	2
569	20240215	101600	54987015	2895	2895	2895	2895	150
570	20240215	101500	54552765	2895	2895	2895	2895	0
571	20240215	101400	54552765	2895	2895	2895	2895	150
572	20240215	101300	54118515	2895	2895	2895	2895	0
573	20240215	101200	54118515	2895	2895	2895	2895	0
574	20240215	101100	54118515	2895	2895	2895	2895	0
575	20240215	101000	54118515	2895	2895	2895	2895	0
576	20240215	100900	54118515	2895	2895	2895	2895	123
577	20240215	100800	53762430	2895	2895	2895	2895	0
578	20240215	100700	53762430	2895	2895	2895	2895	0
579	20240215	100600	53762430	2895	2895	2895	2895	0
580	20240215	100500	53762430	2895	2895	2895	2895	0
581	20240215	100400	53762430	2895	2895	2895	2895	200
582	20240215	100300	53183430	2895	2895	2895	2895	290
583	20240215	100200	52343880	2905	2905	2905	2905	0
584	20240215	100100	52343880	2905	2905	2905	2905	0
585	20240215	100000	52343880	2905	2905	2905	2905	58
586	20240215	095900	52175390	2895	2895	2895	2895	2206
587	20240215	095800	45789020	2895	2895	2895	2895	207
588	20240215	095700	45189755	2895	2895	2895	2895	20
589	20240215	095600	45131855	2890	2890	2890	2890	0
590	20240215	095500	45131855	2890	2890	2890	2890	0
591	20240215	095400	45131855	2890	2895	2895	2890	701
592	20240215	095300	43102510	2890	2890	2890	2890	500
593	20240215	095200	41657510	2895	2900	2900	2895	390
594	20240215	095100	40528240	2900	2900	2900	2900	0
595	20240215	095000	40528240	2900	2900	2900	2900	0
596	20240215	094900	40528240	2900	2900	2900	2900	0
597	20240215	094800	40528240	2900	2900	2900	2900	0
598	20240215	094700	40528240	2900	2900	2900	2900	1
599	20240215	094600	40525340	2915	2915	2915	2915	0
600	20240215	094500	40525340	2915	2915	2915	2915	0
601	20240215	094400	40525340	2915	2915	2915	2915	0
602	20240215	094300	40525340	2915	2915	2915	2915	30
603	20240215	094200	40437890	2920	2905	2920	2905	1097
604	20240215	094100	37239665	2905	2905	2905	2905	2
605	20240215	094000	37233855	2915	2915	2915	2915	58
606	20240215	093900	37064785	2920	2920	2920	2920	0
607	20240215	093800	37064785	2920	2920	2920	2920	0
608	20240215	093700	37064785	2920	2920	2920	2920	0
609	20240215	093600	37064785	2920	2920	2920	2920	0
610	20240215	093500	37064785	2920	2915	2920	2915	3
611	20240215	093400	37056035	2915	2915	2915	2915	2
612	20240215	093300	37050205	2895	2880	2895	2880	3333
613	20240215	093200	27442125	2880	2880	2880	2880	0
614	20240215	093100	27442125	2880	2880	2880	2880	0
615	20240215	093000	27442125	2880	2880	2880	2880	0
616	20240215	092900	27442125	2880	2880	2880	2880	0
617	20240215	092800	27442125	2880	2880	2880	2880	0
618	20240215	092700	27442125	2880	2880	2880	2880	0
619	20240215	092600	27442125	2880	2880	2880	2880	0
620	20240215	092500	27442125	2880	2880	2880	2880	0
621	20240215	092400	27442125	2880	2880	2880	2880	0
622	20240215	092300	27442125	2880	2880	2880	2880	0
623	20240215	092200	27442125	2880	2880	2880	2880	0
624	20240215	092100	27442125	2880	2880	2880	2880	0
625	20240215	092000	27442125	2880	2880	2880	2880	58
626	20240215	091900	27275085	2880	2880	2880	2880	2001
627	20240215	091800	21512205	2880	2880	2880	2880	200
628	20240215	091700	20936205	2880	2865	2880	2865	5000
629	20240215	091600	6536245	2860	2860	2860	2860	43
630	20240215	091500	6413265	2860	2860	2860	2860	0
631	20240215	091400	6413265	2860	2860	2860	2860	7
632	20240215	091300	6393245	2860	2860	2860	2860	185
633	20240215	091200	5864145	2860	2860	2860	2860	1
634	20240215	091100	5861285	2865	2865	2865	2865	38
635	20240215	091000	5752415	2870	2870	2870	2870	0
636	20240215	090900	5752415	2870	2870	2870	2870	0
637	20240215	090800	5752415	2870	2860	2870	2860	1051
638	20240215	090700	2736565	2850	2850	2850	2850	0
639	20240215	090600	2736565	2850	2850	2850	2850	24
640	20240215	090500	2668165	2850	2850	2850	2850	0
641	20240215	090400	2668165	2850	2865	2865	2850	53
642	20240215	090300	2516720	2885	2885	2885	2885	0
643	20240215	090200	2516720	2885	2865	2885	2865	288
644	20240215	090100	1690930	2850	2895	2925	2850	268
645	20240215	090000	916935	2860	2855	2860	2855	321