KissMeData/304840/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	210200	163018730	2910	2910	2910	2910	1001
3	20240214	210100	163018730	2910	2910	2910	2910	0
4	20240214	210000	163018730	2910	2910	2910	2910	0
5	20240214	205900	163018730	2910	2910	2910	2910	0
6	20240214	205800	163018730	2910	2910	2910	2910	0
7	20240214	205700	163018730	2910	2910	2910	2910	0
8	20240214	205600	163018730	2910	2910	2910	2910	0
9	20240214	205500	163018730	2910	2910	2910	2910	0
10	20240214	205400	163018730	2910	2910	2910	2910	0
11	20240214	205300	163018730	2910	2910	2910	2910	0
12	20240214	205200	163018730	2910	2910	2910	2910	0
13	20240214	205100	163018730	2910	2910	2910	2910	0
14	20240214	205000	163018730	2910	2910	2910	2910	0
15	20240214	204900	163018730	2910	2910	2910	2910	0
16	20240214	204800	163018730	2910	2910	2910	2910	0
17	20240214	204700	163018730	2910	2910	2910	2910	0
18	20240214	204600	163018730	2910	2910	2910	2910	0
19	20240214	204500	163018730	2910	2910	2910	2910	0
20	20240214	204400	163018730	2910	2910	2910	2910	0
21	20240214	204300	163018730	2910	2910	2910	2910	0
22	20240214	204200	163018730	2910	2910	2910	2910	0
23	20240214	204100	163018730	2910	2910	2910	2910	0
24	20240214	204000	163018730	2910	2910	2910	2910	0
25	20240214	203900	163018730	2910	2910	2910	2910	0
26	20240214	203800	163018730	2910	2910	2910	2910	0
27	20240214	203700	163018730	2910	2910	2910	2910	0
28	20240214	203600	163018730	2910	2910	2910	2910	0
29	20240214	203500	163018730	2910	2910	2910	2910	0
30	20240214	203400	163018730	2910	2910	2910	2910	0
31	20240214	203300	163018730	2910	2910	2910	2910	0
32	20240214	203200	163018730	2910	2910	2910	2910	1001
33	20240214	203100	163018730	2910	2910	2910	2910	0
34	20240214	203000	163018730	2910	2910	2910	2910	0
35	20240214	202900	163018730	2910	2910	2910	2910	0
36	20240214	202800	163018730	2910	2910	2910	2910	0
37	20240214	202700	163018730	2910	2910	2910	2910	0
38	20240214	202600	163018730	2910	2910	2910	2910	0
39	20240214	202500	163018730	2910	2910	2910	2910	0
40	20240214	202400	163018730	2910	2910	2910	2910	0
41	20240214	202300	163018730	2910	2910	2910	2910	0
42	20240214	202200	163018730	2910	2910	2910	2910	0
43	20240214	202100	163018730	2910	2910	2910	2910	0
44	20240214	202000	163018730	2910	2910	2910	2910	0
45	20240214	201900	163018730	2910	2910	2910	2910	0
46	20240214	201800	163018730	2910	2910	2910	2910	0
47	20240214	201700	163018730	2910	2910	2910	2910	0
48	20240214	201600	163018730	2910	2910	2910	2910	0
49	20240214	201500	163018730	2910	2910	2910	2910	0
50	20240214	201400	163018730	2910	2910	2910	2910	0
51	20240214	201300	163018730	2910	2910	2910	2910	0
52	20240214	201200	163018730	2910	2910	2910	2910	0
53	20240214	201100	163018730	2910	2910	2910	2910	0
54	20240214	201000	163018730	2910	2910	2910	2910	0
55	20240214	200900	163018730	2910	2910	2910	2910	0
56	20240214	200800	163018730	2910	2910	2910	2910	0
57	20240214	200700	163018730	2910	2910	2910	2910	0
58	20240214	200600	163018730	2910	2910	2910	2910	0
59	20240214	200500	163018730	2910	2910	2910	2910	0
60	20240214	200400	163018730	2910	2910	2910	2910	0
61	20240214	200300	163018730	2910	2910	2910	2910	0
62	20240214	200200	163018730	2910	2910	2910	2910	1001
63	20240214	200100	163018730	2910	2910	2910	2910	0
64	20240214	200000	163018730	2910	2910	2910	2910	0
65	20240214	195900	163018730	2910	2910	2910	2910	0
66	20240214	195800	163018730	2910	2910	2910	2910	0
67	20240214	195700	163018730	2910	2910	2910	2910	0
68	20240214	195600	163018730	2910	2910	2910	2910	0
69	20240214	195500	163018730	2910	2910	2910	2910	0
70	20240214	195400	163018730	2910	2910	2910	2910	0
71	20240214	195300	163018730	2910	2910	2910	2910	0
72	20240214	195200	163018730	2910	2910	2910	2910	0
73	20240214	195100	163018730	2910	2910	2910	2910	0
74	20240214	195000	163018730	2910	2910	2910	2910	0
75	20240214	194900	163018730	2910	2910	2910	2910	0
76	20240214	194800	163018730	2910	2910	2910	2910	0
77	20240214	194700	163018730	2910	2910	2910	2910	0
78	20240214	194600	163018730	2910	2910	2910	2910	0
79	20240214	194500	163018730	2910	2910	2910	2910	0
80	20240214	194400	163018730	2910	2910	2910	2910	0
81	20240214	194300	163018730	2910	2910	2910	2910	0
82	20240214	194200	163018730	2910	2910	2910	2910	0
83	20240214	194100	163018730	2910	2910	2910	2910	0
84	20240214	194000	163018730	2910	2910	2910	2910	0
85	20240214	193900	163018730	2910	2910	2910	2910	0
86	20240214	193800	163018730	2910	2910	2910	2910	0
87	20240214	193700	163018730	2910	2910	2910	2910	0
88	20240214	193600	163018730	2910	2910	2910	2910	0
89	20240214	193500	163018730	2910	2910	2910	2910	0
90	20240214	193400	163018730	2910	2910	2910	2910	0
91	20240214	193300	163018730	2910	2910	2910	2910	0
92	20240214	193200	163018730	2910	2910	2910	2910	1001
93	20240214	193100	163018730	2910	2910	2910	2910	0
94	20240214	193000	163018730	2910	2910	2910	2910	0
95	20240214	192900	163018730	2910	2910	2910	2910	0
96	20240214	192800	163018730	2910	2910	2910	2910	0
97	20240214	192700	163018730	2910	2910	2910	2910	0
98	20240214	192600	163018730	2910	2910	2910	2910	0
99	20240214	192500	163018730	2910	2910	2910	2910	0
100	20240214	192400	163018730	2910	2910	2910	2910	0
101	20240214	192300	163018730	2910	2910	2910	2910	0
102	20240214	192200	163018730	2910	2910	2910	2910	0
103	20240214	192100	163018730	2910	2910	2910	2910	0
104	20240214	192000	163018730	2910	2910	2910	2910	0
105	20240214	191900	163018730	2910	2910	2910	2910	0
106	20240214	191800	163018730	2910	2910	2910	2910	0
107	20240214	191700	163018730	2910	2910	2910	2910	0
108	20240214	191600	163018730	2910	2910	2910	2910	0
109	20240214	191500	163018730	2910	2910	2910	2910	0
110	20240214	191400	163018730	2910	2910	2910	2910	0
111	20240214	191300	163018730	2910	2910	2910	2910	0
112	20240214	191200	163018730	2910	2910	2910	2910	0
113	20240214	191100	163018730	2910	2910	2910	2910	0
114	20240214	191000	163018730	2910	2910	2910	2910	0
115	20240214	190900	163018730	2910	2910	2910	2910	0
116	20240214	190800	163018730	2910	2910	2910	2910	0
117	20240214	190700	163018730	2910	2910	2910	2910	0
118	20240214	190600	163018730	2910	2910	2910	2910	0
119	20240214	190500	163018730	2910	2910	2910	2910	0
120	20240214	190400	163018730	2910	2910	2910	2910	0
121	20240214	190300	163018730	2910	2910	2910	2910	0
122	20240214	190200	163018730	2910	2910	2910	2910	1001
123	20240214	190100	163018730	2910	2910	2910	2910	0
124	20240214	190000	163018730	2910	2910	2910	2910	0
125	20240214	185900	163018730	2910	2910	2910	2910	0
126	20240214	185800	163018730	2910	2910	2910	2910	0
127	20240214	185700	163018730	2910	2910	2910	2910	0
128	20240214	185600	163018730	2910	2910	2910	2910	0
129	20240214	185500	163018730	2910	2910	2910	2910	0
130	20240214	185400	163018730	2910	2910	2910	2910	0
131	20240214	185300	163018730	2910	2910	2910	2910	0
132	20240214	185200	163018730	2910	2910	2910	2910	0
133	20240214	185100	163018730	2910	2910	2910	2910	0
134	20240214	185000	163018730	2910	2910	2910	2910	0
135	20240214	184900	163018730	2910	2910	2910	2910	0
136	20240214	184800	163018730	2910	2910	2910	2910	0
137	20240214	184700	163018730	2910	2910	2910	2910	0
138	20240214	184600	163018730	2910	2910	2910	2910	0
139	20240214	184500	163018730	2910	2910	2910	2910	0
140	20240214	184400	163018730	2910	2910	2910	2910	0
141	20240214	184300	163018730	2910	2910	2910	2910	0
142	20240214	184200	163018730	2910	2910	2910	2910	0
143	20240214	184100	163018730	2910	2910	2910	2910	0
144	20240214	184000	163018730	2910	2910	2910	2910	0
145	20240214	183900	163018730	2910	2910	2910	2910	0
146	20240214	183800	163018730	2910	2910	2910	2910	0
147	20240214	183700	163018730	2910	2910	2910	2910	0
148	20240214	183600	163018730	2910	2910	2910	2910	0
149	20240214	183500	163018730	2910	2910	2910	2910	0
150	20240214	183400	163018730	2910	2910	2910	2910	0
151	20240214	183300	163018730	2910	2910	2910	2910	0
152	20240214	183200	163018730	2910	2910	2910	2910	1001
153	20240214	183100	163018730	2910	2910	2910	2910	0
154	20240214	183000	163018730	2910	2910	2910	2910	0
155	20240214	182900	163018730	2910	2910	2910	2910	0
156	20240214	182800	163018730	2910	2910	2910	2910	0
157	20240214	182700	163018730	2910	2910	2910	2910	0
158	20240214	182600	163018730	2910	2910	2910	2910	0
159	20240214	182500	163018730	2910	2910	2910	2910	0
160	20240214	182400	163018730	2910	2910	2910	2910	0
161	20240214	182300	163018730	2910	2910	2910	2910	0
162	20240214	182200	163018730	2910	2910	2910	2910	0
163	20240214	182100	163018730	2910	2910	2910	2910	0
164	20240214	182000	163018730	2910	2910	2910	2910	0
165	20240214	181900	163018730	2910	2910	2910	2910	0
166	20240214	181800	163018730	2910	2910	2910	2910	0
167	20240214	181700	163018730	2910	2910	2910	2910	0
168	20240214	181600	163018730	2910	2910	2910	2910	0
169	20240214	181500	163018730	2910	2910	2910	2910	0
170	20240214	181400	163018730	2910	2910	2910	2910	0
171	20240214	181300	163018730	2910	2910	2910	2910	0
172	20240214	181200	163018730	2910	2910	2910	2910	0
173	20240214	181100	163018730	2910	2910	2910	2910	0
174	20240214	181000	163018730	2910	2910	2910	2910	0
175	20240214	180900	163018730	2910	2910	2910	2910	0
176	20240214	180800	163018730	2910	2910	2910	2910	0
177	20240214	180700	163018730	2910	2910	2910	2910	0
178	20240214	180600	163018730	2910	2910	2910	2910	0
179	20240214	180500	163018730	2910	2910	2910	2910	0
180	20240214	180400	163018730	2910	2910	2910	2910	0
181	20240214	180300	163018730	2910	2910	2910	2910	0
182	20240214	180200	163018730	2910	2910	2910	2910	1001
183	20240214	180100	163018730	2910	2910	2910	2910	0
184	20240214	180000	163018730	2910	2910	2910	2910	0
185	20240214	175900	163018730	2910	2910	2910	2910	0
186	20240214	175800	163018730	2910	2910	2910	2910	0
187	20240214	175700	163018730	2910	2910	2910	2910	0
188	20240214	175600	163018730	2910	2910	2910	2910	0
189	20240214	175500	163018730	2910	2910	2910	2910	0
190	20240214	175400	163018730	2910	2910	2910	2910	0
191	20240214	175300	163018730	2910	2910	2910	2910	0
192	20240214	175200	163018730	2910	2910	2910	2910	0
193	20240214	175100	163018730	2910	2910	2910	2910	0
194	20240214	175000	163018730	2910	2910	2910	2910	0
195	20240214	174900	163018730	2910	2910	2910	2910	0
196	20240214	174800	163018730	2910	2910	2910	2910	0
197	20240214	174700	163018730	2910	2910	2910	2910	0
198	20240214	174600	163018730	2910	2910	2910	2910	0
199	20240214	174500	163018730	2910	2910	2910	2910	0
200	20240214	174400	163018730	2910	2910	2910	2910	0
201	20240214	174300	163018730	2910	2910	2910	2910	0
202	20240214	174200	163018730	2910	2910	2910	2910	0
203	20240214	174100	163018730	2910	2910	2910	2910	0
204	20240214	174000	163018730	2910	2910	2910	2910	0
205	20240214	173900	163018730	2910	2910	2910	2910	0
206	20240214	173800	163018730	2910	2910	2910	2910	0
207	20240214	173700	163018730	2910	2910	2910	2910	0
208	20240214	173600	163018730	2910	2910	2910	2910	0
209	20240214	173500	163018730	2910	2910	2910	2910	0
210	20240214	173400	163018730	2910	2910	2910	2910	0
211	20240214	173300	163018730	2910	2910	2910	2910	0
212	20240214	173200	163018730	2910	2910	2910	2910	1001
213	20240214	173100	163018730	2910	2910	2910	2910	0
214	20240214	173000	163018730	2910	2910	2910	2910	0
215	20240214	172900	163018730	2910	2910	2910	2910	0
216	20240214	172800	163018730	2910	2910	2910	2910	0
217	20240214	172700	163018730	2910	2910	2910	2910	0
218	20240214	172600	163018730	2910	2910	2910	2910	0
219	20240214	172500	163018730	2910	2910	2910	2910	0
220	20240214	172400	163018730	2910	2910	2910	2910	0
221	20240214	172300	163018730	2910	2910	2910	2910	0
222	20240214	172200	163018730	2910	2910	2910	2910	0
223	20240214	172100	163018730	2910	2910	2910	2910	0
224	20240214	172000	163018730	2910	2910	2910	2910	0
225	20240214	171900	163018730	2910	2910	2910	2910	0
226	20240214	171800	163018730	2910	2910	2910	2910	0
227	20240214	171700	163018730	2910	2910	2910	2910	0
228	20240214	171600	163018730	2910	2910	2910	2910	0
229	20240214	171500	163018730	2910	2910	2910	2910	0
230	20240214	171400	163018730	2910	2910	2910	2910	0
231	20240214	171300	163018730	2910	2910	2910	2910	0
232	20240214	171200	163018730	2910	2910	2910	2910	0
233	20240214	171100	163018730	2910	2910	2910	2910	0
234	20240214	171000	163018730	2910	2910	2910	2910	0
235	20240214	170900	163018730	2910	2910	2910	2910	0
236	20240214	170800	163018730	2910	2910	2910	2910	0
237	20240214	170700	163018730	2910	2910	2910	2910	0
238	20240214	170600	163018730	2910	2910	2910	2910	0
239	20240214	170500	163018730	2910	2910	2910	2910	0
240	20240214	170400	163018730	2910	2910	2910	2910	0
241	20240214	170300	163018730	2910	2910	2910	2910	0
242	20240214	170200	163018730	2910	2910	2910	2910	1001
243	20240214	170100	163018730	2910	2910	2910	2910	0
244	20240214	170000	163018730	2910	2910	2910	2910	0
245	20240214	165900	163018730	2910	2910	2910	2910	0
246	20240214	165800	163018730	2910	2910	2910	2910	0
247	20240214	165700	163018730	2910	2910	2910	2910	0
248	20240214	165600	163018730	2910	2910	2910	2910	0
249	20240214	165500	163018730	2910	2910	2910	2910	0
250	20240214	165400	163018730	2910	2910	2910	2910	0
251	20240214	165300	163018730	2910	2910	2910	2910	0
252	20240214	165200	163018730	2910	2910	2910	2910	0
253	20240214	165100	163018730	2910	2910	2910	2910	0
254	20240214	165000	163018730	2910	2910	2910	2910	0
255	20240214	164900	163018730	2910	2910	2910	2910	0
256	20240214	164800	163018730	2910	2910	2910	2910	0
257	20240214	164700	163018730	2910	2910	2910	2910	0
258	20240214	164600	163018730	2910	2910	2910	2910	0
259	20240214	164500	163018730	2910	2910	2910	2910	0
260	20240214	164400	163018730	2910	2910	2910	2910	0
261	20240214	164300	163018730	2910	2910	2910	2910	0
262	20240214	164200	163018730	2910	2910	2910	2910	0
263	20240214	164100	163018730	2910	2910	2910	2910	0
264	20240214	164000	163018730	2910	2910	2910	2910	0
265	20240214	163900	163018730	2910	2910	2910	2910	0
266	20240214	163800	163018730	2910	2910	2910	2910	0
267	20240214	163700	163018730	2910	2910	2910	2910	0
268	20240214	163600	163018730	2910	2910	2910	2910	0
269	20240214	163500	163018730	2910	2910	2910	2910	0
270	20240214	163400	163018730	2910	2910	2910	2910	0
271	20240214	163300	163018730	2910	2910	2910	2910	0
272	20240214	163200	163018730	2910	2910	2910	2910	1001
273	20240214	163100	163018730	2910	2910	2910	2910	0
274	20240214	163000	163018730	2910	2910	2910	2910	0
275	20240214	162900	163018730	2910	2910	2910	2910	0
276	20240214	162800	163018730	2910	2910	2910	2910	0
277	20240214	162700	163018730	2910	2910	2910	2910	0
278	20240214	162600	163018730	2910	2910	2910	2910	0
279	20240214	162500	163018730	2910	2910	2910	2910	0
280	20240214	162400	163018730	2910	2910	2910	2910	0
281	20240214	162300	163018730	2910	2910	2910	2910	0
282	20240214	162200	163018730	2910	2910	2910	2910	0
283	20240214	162100	163018730	2910	2910	2910	2910	0
284	20240214	162000	163018730	2910	2910	2910	2910	0
285	20240214	161900	163018730	2910	2910	2910	2910	0
286	20240214	161800	163018730	2910	2910	2910	2910	0
287	20240214	161700	163018730	2910	2910	2910	2910	0
288	20240214	161600	163018730	2910	2910	2910	2910	0
289	20240214	161500	163018730	2910	2910	2910	2910	0
290	20240214	161400	163018730	2910	2910	2910	2910	0
291	20240214	161300	163018730	2910	2910	2910	2910	0
292	20240214	161200	163018730	2910	2910	2910	2910	0
293	20240214	161100	163018730	2910	2910	2910	2910	0
294	20240214	161000	163018730	2910	2910	2910	2910	0
295	20240214	160900	163018730	2910	2910	2910	2910	0
296	20240214	160800	163018730	2910	2910	2910	2910	0
297	20240214	160700	163018730	2910	2910	2910	2910	0
298	20240214	160600	163018730	2910	2910	2910	2910	0
299	20240214	160500	163018730	2910	2910	2910	2910	0
300	20240214	160400	163018730	2910	2910	2910	2910	0
301	20240214	160300	163018730	2910	2910	2910	2910	0
302	20240214	160200	163018730	2910	2910	2910	2910	1001
303	20240214	160100	163018730	2910	2910	2910	2910	0
304	20240214	160000	163018730	2910	2910	2910	2910	0
305	20240214	155900	163018730	2910	2910	2910	2910	0
306	20240214	155800	163018730	2910	2910	2910	2910	0
307	20240214	155700	163018730	2910	2910	2910	2910	0
308	20240214	155600	163018730	2910	2910	2910	2910	0
309	20240214	155500	163018730	2910	2910	2910	2910	0
310	20240214	155400	163018730	2910	2910	2910	2910	0
311	20240214	155300	163018730	2910	2910	2910	2910	0
312	20240214	155200	163018730	2910	2910	2910	2910	0
313	20240214	155100	163018730	2910	2910	2910	2910	0
314	20240214	155000	163018730	2910	2910	2910	2910	0
315	20240214	154900	163018730	2910	2910	2910	2910	0
316	20240214	154800	163018730	2910	2910	2910	2910	0
317	20240214	154700	163018730	2910	2910	2910	2910	0
318	20240214	154600	163018730	2910	2910	2910	2910	0
319	20240214	154500	163018730	2910	2910	2910	2910	0
320	20240214	154400	163018730	2910	2910	2910	2910	0
321	20240214	154300	163018730	2910	2910	2910	2910	0
322	20240214	154200	163018730	2910	2910	2910	2910	0
323	20240214	154100	163018730	2910	2910	2910	2910	0
324	20240214	154000	163018730	2910	2910	2910	2910	0
325	20240214	153900	163018730	2910	2910	2910	2910	0
326	20240214	153800	163018730	2910	2910	2910	2910	0
327	20240214	153700	163018730	2910	2910	2910	2910	0
328	20240214	153600	163018730	2910	2910	2910	2910	0
329	20240214	153500	163018730	2910	2910	2910	2910	0
330	20240214	153400	163018730	2910	2910	2910	2910	0
331	20240214	153300	163018730	2910	2910	2910	2910	0
332	20240214	153200	163018730	2910	2910	2910	2910	1001
333	20240214	153100	163018730	2910	2910	2910	2910	0
334	20240214	153000	163018730	2910	2910	2910	2910	1001
335	20240214	152900	160105820	2900	2900	2900	2900	0
336	20240214	152800	160105820	2900	2900	2900	2900	0
337	20240214	152700	160105820	2900	2900	2900	2900	0
338	20240214	152600	160105820	2900	2900	2900	2900	0
339	20240214	152500	160105820	2900	2900	2900	2900	0
340	20240214	152400	160105820	2900	2900	2900	2900	0
341	20240214	152300	160105820	2900	2900	2900	2900	0
342	20240214	152200	160105820	2900	2900	2900	2900	0
343	20240214	152100	160105820	2900	2900	2900	2900	0
344	20240214	152000	160105820	2900	2900	2900	2900	0
345	20240214	151900	160105820	2900	2900	2910	2900	495
346	20240214	151800	158670220	2900	2905	2905	2900	74
347	20240214	151700	158455445	2900	2900	2900	2900	71
348	20240214	151600	158249545	2905	2905	2905	2900	29
349	20240214	151500	158165310	2905	2905	2905	2905	192
350	20240214	151400	157607550	2905	2905	2905	2905	30
351	20240214	151300	157520400	2905	2905	2905	2905	15
352	20240214	151200	157476825	2905	2905	2905	2905	26
353	20240214	151100	157401295	2910	2910	2910	2910	0
354	20240214	151000	157401295	2910	2905	2910	2905	43
355	20240214	150900	157276365	2905	2905	2905	2905	130
356	20240214	150800	156898715	2905	2900	2905	2900	208
357	20240214	150700	156294965	2900	2900	2900	2900	217
358	20240214	150600	155665665	2900	2905	2905	2900	41
359	20240214	150500	155546740	2905	2905	2905	2905	1
360	20240214	150400	155543835	2905	2900	2905	2900	49
361	20240214	150300	155401565	2900	2900	2900	2900	1286
362	20240214	150200	151672165	2900	2900	2900	2900	20
363	20240214	150100	151614165	2905	2905	2905	2905	810
364	20240214	150000	149261115	2905	2905	2905	2905	0
365	20240214	145900	149261115	2905	2905	2905	2905	60
366	20240214	145800	149086815	2910	2910	2910	2905	392
367	20240214	145700	147946135	2910	2905	2910	2905	162
368	20240214	145600	147474940	2905	2905	2905	2905	30
369	20240214	145500	147387790	2910	2910	2910	2910	360
370	20240214	145400	146340190	2910	2910	2910	2910	186
371	20240214	145300	145798930	2910	2910	2910	2910	0
372	20240214	145200	145798930	2910	2910	2910	2910	0
373	20240214	145100	145798930	2910	2910	2910	2910	0
374	20240214	145000	145798930	2910	2910	2910	2910	280
375	20240214	144900	144984130	2910	2910	2910	2910	18
376	20240214	144800	144931750	2910	2910	2910	2910	14
377	20240214	144700	144891010	2910	2910	2910	2910	1
378	20240214	144600	144888100	2910	2910	2910	2910	0
379	20240214	144500	144888100	2910	2910	2910	2910	0
380	20240214	144400	144888100	2910	2910	2910	2905	718
381	20240214	144300	142799720	2910	2910	2910	2910	0
382	20240214	144200	142799720	2910	2910	2910	2910	0
383	20240214	144100	142799720	2910	2905	2910	2905	130
384	20240214	144000	142421515	2905	2905	2905	2905	18
385	20240214	143900	142369225	2905	2905	2905	2905	15
386	20240214	143800	142325650	2905	2905	2905	2905	22
387	20240214	143700	142261740	2905	2910	2910	2905	15
388	20240214	143600	142218160	2905	2910	2910	2905	15
389	20240214	143500	142174575	2905	2905	2905	2905	340
390	20240214	143400	141186875	2910	2910	2910	2910	3
391	20240214	143300	141178145	2910	2910	2910	2910	0
392	20240214	143200	141178145	2910	2905	2910	2905	45
393	20240214	143100	141047270	2905	2905	2905	2905	55
394	20240214	143000	140887495	2905	2905	2905	2905	15
395	20240214	142900	140843920	2905	2905	2905	2905	15
396	20240214	142800	140800345	2905	2905	2905	2905	36
397	20240214	142700	140695765	2905	2905	2905	2905	15
398	20240214	142600	140652190	2905	2905	2905	2905	13
399	20240214	142500	140614425	2910	2910	2910	2910	2
400	20240214	142400	140608605	2910	2910	2910	2910	29
401	20240214	142300	140524215	2905	2905	2905	2905	110
402	20240214	142200	140204665	2905	2905	2905	2905	0
403	20240214	142100	140204665	2905	2905	2905	2905	137
404	20240214	142000	139806680	2905	2905	2905	2900	399
405	20240214	141900	138647665	2905	2905	2905	2905	215
406	20240214	141800	138023090	2905	2910	2910	2905	211
407	20240214	141700	137409655	2915	2910	2915	2910	22
408	20240214	141600	137345605	2910	2910	2910	2910	15
409	20240214	141500	137301955	2910	2910	2910	2910	103
410	20240214	141400	137002225	2910	2910	2910	2910	15
411	20240214	141300	136958575	2910	2910	2910	2910	15
412	20240214	141200	136914925	2910	2910	2910	2910	17
413	20240214	141100	136865455	2910	2910	2910	2910	42
414	20240214	141000	136743235	2905	2920	2920	2905	2468
415	20240214	140900	129565275	2920	2920	2920	2920	0
416	20240214	140800	129565275	2920	2920	2920	2920	0
417	20240214	140700	129565275	2920	2920	2920	2920	3
418	20240214	140600	129556515	2920	2920	2920	2920	1
419	20240214	140500	129553595	2920	2920	2920	2920	132
420	20240214	140400	129168155	2920	2920	2920	2920	70
421	20240214	140300	128963755	2920	2920	2920	2920	30
422	20240214	140200	128876155	2920	2915	2920	2915	318
423	20240214	140100	127947685	2915	2915	2915	2915	0
424	20240214	140000	127947685	2915	2915	2915	2915	334
425	20240214	135900	126974075	2915	2920	2920	2915	102
426	20240214	135800	126676600	2920	2915	2920	2915	408
427	20240214	135700	125487190	2915	2915	2915	2915	17
428	20240214	135600	125437635	2920	2920	2920	2920	0
429	20240214	135500	125437635	2920	2920	2920	2920	6
430	20240214	135400	125420115	2920	2920	2920	2920	14
431	20240214	135300	125379235	2920	2920	2920	2920	53
432	20240214	135200	125224475	2920	2920	2920	2920	14
433	20240214	135100	125183595	2920	2920	2920	2920	94
434	20240214	135000	124909115	2920	2920	2920	2920	0
435	20240214	134900	124909115	2920	2920	2920	2920	0
436	20240214	134800	124909115	2920	2920	2920	2920	95
437	20240214	134700	124631715	2920	2920	2920	2920	0
438	20240214	134600	124631715	2920	2920	2920	2920	14
439	20240214	134500	124590835	2920	2920	2920	2920	19
440	20240214	134400	124535355	2920	2920	2920	2920	64
441	20240214	134300	124348475	2920	2920	2920	2920	41
442	20240214	134200	124228755	2920	2920	2920	2920	15
443	20240214	134100	124184955	2920	2920	2920	2920	22
444	20240214	134000	124120715	2920	2920	2920	2920	12
445	20240214	133900	124085675	2925	2925	2925	2925	0
446	20240214	133800	124085675	2925	2925	2925	2925	0
447	20240214	133700	124085675	2925	2925	2925	2925	0
448	20240214	133600	124085675	2925	2925	2925	2925	0
449	20240214	133500	124085675	2925	2925	2925	2925	0
450	20240214	133400	124085675	2925	2915	2925	2915	153
451	20240214	133300	123638825	2920	2920	2920	2920	46
452	20240214	133200	123504505	2920	2920	2920	2920	15
453	20240214	133100	123460705	2920	2920	2920	2920	15
454	20240214	133000	123416905	2920	2925	2925	2920	43
455	20240214	132900	123291205	2930	2930	2930	2930	522
456	20240214	132800	121761745	2925	2925	2925	2925	0
457	20240214	132700	121761745	2925	2925	2925	2925	50
458	20240214	132600	121615495	2925	2925	2925	2925	0
459	20240214	132500	121615495	2925	2925	2925	2925	0
460	20240214	132400	121615495	2925	2925	2925	2925	57
461	20240214	132300	121448770	2920	2920	2920	2920	0
462	20240214	132200	121448770	2920	2920	2920	2920	0
463	20240214	132100	121448770	2920	2920	2920	2920	791
464	20240214	132000	119139050	2920	2920	2920	2920	32
465	20240214	131900	119045610	2920	2920	2920	2920	18
466	20240214	131800	118993050	2920	2925	2925	2920	36
467	20240214	131700	118887815	2925	2925	2925	2925	69
468	20240214	131600	118685990	2920	2920	2920	2920	3
469	20240214	131500	118677230	2925	2925	2925	2925	0
470	20240214	131400	118677230	2925	2925	2925	2925	4
471	20240214	131300	118665530	2920	2920	2920	2920	0
472	20240214	131200	118665530	2920	2920	2920	2920	0
473	20240214	131100	118665530	2920	2925	2925	2920	326
474	20240214	131000	117712095	2925	2925	2925	2925	0
475	20240214	130900	117712095	2925	2925	2925	2925	2
476	20240214	130800	117706245	2930	2930	2930	2930	0
477	20240214	130700	117706245	2930	2930	2930	2930	60
478	20240214	130600	117530445	2935	2935	2935	2935	36
479	20240214	130500	117424785	2935	2935	2935	2935	21
480	20240214	130400	117363150	2935	2935	2935	2935	0
481	20240214	130300	117363150	2935	2935	2935	2935	0
482	20240214	130200	117363150	2935	2935	2935	2935	0
483	20240214	130100	117363150	2935	2935	2935	2935	30
484	20240214	130000	117275100	2935	2935	2935	2935	2
485	20240214	125900	117269230	2935	2935	2935	2935	0
486	20240214	125800	117269230	2935	2935	2935	2935	15
487	20240214	125700	117225205	2935	2935	2935	2935	50
488	20240214	125600	117078455	2935	2935	2935	2935	0
489	20240214	125500	117078455	2935	2935	2935	2935	0
490	20240214	125400	117078455	2935	2935	2935	2935	25
491	20240214	125300	117005080	2935	2935	2935	2935	56
492	20240214	125200	116840720	2935	2935	2935	2935	68
493	20240214	125100	116641140	2930	2930	2930	2930	0
494	20240214	125000	116641140	2930	2930	2930	2930	2
495	20240214	124900	116635280	2935	2935	2935	2935	0
496	20240214	124800	116635280	2935	2935	2935	2935	0
497	20240214	124700	116635280	2935	2940	2940	2935	20
498	20240214	124600	116576530	2940	2940	2940	2940	0
499	20240214	124500	116576530	2940	2935	2940	2935	34
500	20240214	124400	116476605	2930	2930	2930	2930	5
501	20240214	124300	116461955	2930	2925	2930	2925	94
502	20240214	124200	116186995	2920	2920	2920	2920	0
503	20240214	124100	116186995	2920	2920	2920	2920	0
504	20240214	124000	116186995	2920	2920	2920	2920	0
505	20240214	123900	116186995	2920	2915	2920	2915	222
506	20240214	123800	115538830	2915	2915	2915	2915	18
507	20240214	123700	115486360	2915	2915	2915	2915	15
508	20240214	123600	115442635	2915	2915	2915	2915	15
509	20240214	123500	115398910	2925	2925	2925	2920	355
510	20240214	123400	114362040	2925	2925	2925	2925	10
511	20240214	123300	114332790	2940	2940	2940	2940	0
512	20240214	123200	114332790	2940	2940	2940	2940	10
513	20240214	123100	114303390	2940	2940	2940	2940	0
514	20240214	123000	114303390	2940	2940	2940	2940	10
515	20240214	122900	114273990	2940	2940	2940	2940	10
516	20240214	122800	114244590	2925	2935	2935	2925	21
517	20240214	122700	114182965	2940	2940	2940	2940	23
518	20240214	122600	114115345	2940	2940	2940	2940	0
519	20240214	122500	114115345	2940	2925	2940	2925	82
520	20240214	122400	113874865	2925	2925	2925	2925	0
521	20240214	122300	113874865	2925	2925	2925	2925	0
522	20240214	122200	113874865	2925	2925	2925	2925	0
523	20240214	122100	113874865	2925	2980	2980	2925	859
524	20240214	122000	111361680	2940	2920	3000	2920	3449
525	20240214	121900	101163115	2920	2920	2920	2920	16
526	20240214	121800	101116395	2920	2920	2920	2920	100
527	20240214	121700	100824395	2915	2915	2915	2915	1
528	20240214	121600	100821480	2915	2915	2915	2915	1
529	20240214	121500	100818565	2920	2920	2920	2920	0
530	20240214	121400	100818565	2920	2920	2920	2920	0
531	20240214	121300	100818565	2920	2920	2920	2920	0
532	20240214	121200	100818565	2920	2920	2920	2920	0
533	20240214	121100	100818565	2920	2920	2920	2920	6
534	20240214	121000	100801045	2920	2920	2920	2920	50
535	20240214	120900	100655045	2920	2920	2920	2920	10
536	20240214	120800	100625845	2915	2915	2915	2915	2
537	20240214	120700	100620015	2915	2915	2915	2915	0
538	20240214	120600	100620015	2915	2915	2915	2915	154
539	20240214	120500	100171105	2915	2915	2915	2915	0
540	20240214	120400	100171105	2915	2915	2915	2915	16
541	20240214	120300	100124465	2915	2920	2920	2915	9
542	20240214	120200	100098200	2920	2920	2920	2920	4
543	20240214	120100	100086520	2920	2915	2920	2915	94
544	20240214	120000	99812440	2915	2910	2915	2910	17
545	20240214	115900	99762960	2905	2910	2910	2905	22
546	20240214	115800	99699040	2905	2905	2905	2905	15
547	20240214	115700	99655465	2900	2930	2930	2890	12527
548	20240214	115600	63318815	2955	2955	2955	2955	0
549	20240214	115500	63318815	2955	2935	2955	2935	237
550	20240214	115400	62620425	2930	2930	2930	2930	0
551	20240214	115300	62620425	2930	2930	2930	2930	34
552	20240214	115200	62520805	2935	2930	2935	2930	6
553	20240214	115100	62503200	2930	2935	2935	2930	28
554	20240214	115000	62421065	2935	2935	2935	2935	3
555	20240214	114900	62412260	2940	2940	2940	2940	0
556	20240214	114800	62412260	2940	2935	2940	2935	2
557	20240214	114700	62406385	2935	2935	2935	2935	2
558	20240214	114600	62400515	2935	2935	2935	2935	27
559	20240214	114500	62321270	2935	2935	2935	2935	40
560	20240214	114400	62203870	2915	2935	2935	2915	261
561	20240214	114300	61438215	2935	2930	2935	2930	589
562	20240214	114200	59709615	2935	2935	2935	2935	1
563	20240214	114100	59706680	2940	2925	2940	2915	156
564	20240214	114000	59251010	2925	2935	2935	2925	6
565	20240214	113900	59233430	2945	2945	2945	2945	5
566	20240214	113800	59218705	2945	2945	2945	2945	119
567	20240214	113700	58868250	2955	2930	2955	2930	302
568	20240214	113600	57980460	2930	2930	2930	2930	8
569	20240214	113500	57957020	2925	2925	2925	2925	6
570	20240214	113400	57939470	2920	2920	2920	2915	39
571	20240214	113300	57825605	2920	2920	2920	2920	15
572	20240214	113200	57781805	2920	2920	2920	2915	13
573	20240214	113100	57743860	2920	2920	2920	2920	22
574	20240214	113000	57679620	2920	2920	2920	2920	1
575	20240214	112900	57676700	2920	2920	2920	2920	0
576	20240214	112800	57676700	2920	2920	2920	2920	3
577	20240214	112700	57667940	2920	2920	2920	2920	0
578	20240214	112600	57667940	2920	2920	2920	2920	203
579	20240214	112500	57075180	2920	2920	2920	2920	4
580	20240214	112400	57063500	2920	2920	2920	2920	77
581	20240214	112300	56838660	2915	2915	2915	2915	3
582	20240214	112200	56829915	2910	2910	2910	2910	3
583	20240214	112100	56821185	2915	2915	2915	2915	0
584	20240214	112000	56821185	2915	2910	2915	2910	1255
585	20240214	111900	53169120	2900	2900	2900	2900	35
586	20240214	111800	53067620	2900	2905	2905	2900	1675
587	20240214	111700	48204700	2905	2905	2905	2905	0
588	20240214	111600	48204700	2905	2905	2905	2905	3
589	20240214	111500	48195985	2910	2910	2910	2910	0
590	20240214	111400	48195985	2910	2910	2910	2910	1
591	20240214	111300	48193075	2905	2905	2905	2905	3
592	20240214	111200	48184360	2910	2910	2910	2910	0
593	20240214	111100	48184360	2910	2910	2910	2910	21
594	20240214	111000	48123250	2910	2910	2910	2910	1
595	20240214	110900	48120340	2910	2915	2915	2910	160
596	20240214	110800	47654585	2915	2915	2915	2915	3
597	20240214	110700	47645840	2915	2915	2915	2915	0
598	20240214	110600	47645840	2915	2910	2915	2910	112
599	20240214	110500	47319790	2910	2910	2910	2910	0
600	20240214	110400	47319790	2910	2900	2910	2900	4
601	20240214	110300	47308180	2900	2900	2900	2900	696
602	20240214	110200	45289780	2900	2910	2910	2900	1521
603	20240214	110100	40872600	2910	2910	2910	2910	3
604	20240214	110000	40863870	2910	2910	2910	2910	0
605	20240214	105900	40863870	2910	2910	2910	2910	3
606	20240214	105800	40855140	2920	2920	2920	2920	0
607	20240214	105700	40855140	2920	2920	2920	2920	112
608	20240214	105600	40528100	2920	2920	2920	2920	22
609	20240214	105500	40463860	2920	2920	2920	2920	75
610	20240214	105400	40244860	2920	2920	2920	2920	20
611	20240214	105300	40186460	2915	2915	2915	2915	12
612	20240214	105200	40151480	2915	2915	2915	2915	138
613	20240214	105100	39749210	2910	2910	2910	2910	0
614	20240214	105000	39749210	2910	2910	2910	2910	3
615	20240214	104900	39740480	2910	2910	2910	2910	0
616	20240214	104800	39740480	2910	2910	2910	2910	6
617	20240214	104700	39723020	2910	2915	2915	2910	31
618	20240214	104600	39632760	2910	2910	2910	2910	54
619	20240214	104500	39475620	2905	2910	2910	2905	526
620	20240214	104400	37945050	2910	2910	2910	2910	9
621	20240214	104300	37918860	2910	2905	2910	2905	33
622	20240214	104200	37822845	2905	2910	2910	2905	41
623	20240214	104100	37703650	2905	2905	2910	2905	233
624	20240214	104000	37026780	2905	2905	2905	2905	0
625	20240214	103900	37026780	2905	2915	2915	2905	19
626	20240214	103800	36971555	2905	2915	2915	2905	116
627	20240214	103700	36634065	2905	2905	2905	2905	33
628	20240214	103600	36538200	2905	2905	2910	2905	1023
629	20240214	103500	33566310	2905	2910	2910	2905	301
630	20240214	103400	32690430	2925	2925	2925	2925	0
631	20240214	103300	32690430	2925	2925	2925	2925	0
632	20240214	103200	32690430	2925	2920	2925	2920	38
633	20240214	103100	32579305	2910	2910	2910	2910	40
634	20240214	103000	32462905	2925	2925	2925	2925	0
635	20240214	102900	32462905	2925	2925	2925	2925	0
636	20240214	102800	32462905	2925	2925	2925	2925	0
637	20240214	102700	32462905	2925	2925	2925	2925	0
638	20240214	102600	32462905	2925	2925	2925	2925	0
639	20240214	102500	32462905	2925	2925	2925	2925	0
640	20240214	102400	32462905	2925	2925	2925	2925	0
641	20240214	102300	32462905	2925	2925	2925	2925	0
642	20240214	102200	32462905	2925	2925	2925	2925	2
643	20240214	102100	32457055	2910	2910	2910	2910	0
644	20240214	102000	32457055	2910	2910	2910	2910	0
645	20240214	101900	32457055	2910	2910	2910	2910	1
646	20240214	101800	32454145	2910	2925	2925	2910	262
647	20240214	101700	31691700	2925	2925	2925	2925	0
648	20240214	101600	31691700	2925	2925	2925	2925	1546
649	20240214	101500	27169650	2930	2930	2930	2930	0
650	20240214	101400	27169650	2930	2930	2930	2930	136
651	20240214	101300	26771170	2935	2930	2935	2930	8
652	20240214	101200	26747725	2930	2930	2930	2930	208
653	20240214	101100	26138285	2930	2930	2930	2930	0
654	20240214	101000	26138285	2930	2930	2930	2930	0
655	20240214	100900	26138285	2930	2925	2930	2925	101
656	20240214	100800	25842855	2930	2930	2930	2930	96
657	20240214	100700	25561575	2925	2925	2925	2925	0
658	20240214	100600	25561575	2925	2925	2925	2925	0
659	20240214	100500	25561575	2925	2925	2925	2925	0
660	20240214	100400	25561575	2925	2925	2925	2925	20
661	20240214	100300	25503075	2930	2920	2930	2920	222
662	20240214	100200	24853765	2920	2920	2920	2920	1
663	20240214	100100	24850845	2910	2910	2910	2910	0
664	20240214	100000	24850845	2910	2910	2910	2910	10
665	20240214	095900	24821745	2910	2920	2920	2905	251
666	20240214	095800	24092365	2920	2905	2920	2905	1856
667	20240214	095700	18678940	2910	2910	2910	2910	19
668	20240214	095600	18623650	2910	2910	2910	2910	284
669	20240214	095500	17797210	2910	2910	2910	2910	0
670	20240214	095400	17797210	2910	2910	2910	2910	0
671	20240214	095300	17797210	2910	2910	2910	2910	198
672	20240214	095200	17221030	2910	2910	2910	2910	5
673	20240214	095100	17206480	2910	2910	2910	2910	0
674	20240214	095000	17206480	2910	2910	2910	2910	30
675	20240214	094900	17119180	2915	2915	2915	2915	50
676	20240214	094800	16973430	2910	2910	2910	2910	0
677	20240214	094700	16973430	2910	2910	2910	2910	32
678	20240214	094600	16880310	2910	2910	2910	2910	0
679	20240214	094500	16880310	2910	2910	2910	2910	0
680	20240214	094400	16880310	2910	2910	2910	2910	10
681	20240214	094300	16851210	2910	2910	2910	2910	0
682	20240214	094200	16851210	2910	2910	2910	2910	11
683	20240214	094100	16819200	2915	2915	2915	2915	0
684	20240214	094000	16819200	2915	2915	2915	2910	22
685	20240214	093900	16755120	2915	2905	2915	2905	11
686	20240214	093800	16723155	2915	2910	2915	2905	24
687	20240214	093700	16653360	2910	2910	2910	2910	14
688	20240214	093600	16612620	2915	2910	2915	2910	7
689	20240214	093500	16592235	2915	2915	2915	2915	10
690	20240214	093400	16563085	2915	2915	2915	2915	4
691	20240214	093300	16551425	2915	2915	2915	2910	189
692	20240214	093200	16001350	2915	2915	2915	2915	20
693	20240214	093100	15943050	2915	2915	2915	2915	1
694	20240214	093000	15940135	2910	2910	2910	2910	60
695	20240214	092900	15765535	2915	2915	2915	2915	0
696	20240214	092800	15765535	2915	2915	2915	2915	0
697	20240214	092700	15765535	2915	2915	2915	2915	3
698	20240214	092600	15756790	2910	2910	2910	2910	186
699	20240214	092500	15215530	2915	2915	2920	2915	1691
700	20240214	092400	10286240	2920	2920	2920	2920	15
701	20240214	092300	10242440	2920	2920	2920	2920	363
702	20240214	092200	9182480	2930	2930	2930	2930	0
703	20240214	092100	9182480	2930	2930	2930	2930	1
704	20240214	092000	9179550	2920	2920	2920	2920	100
705	20240214	091900	8887550	2920	2930	2930	2920	244
706	20240214	091800	8174390	2930	2930	2930	2930	9
707	20240214	091700	8148020	2925	2925	2930	2925	354
708	20240214	091600	7112525	2930	2930	2930	2930	9
709	20240214	091500	7086155	2930	2930	2930	2930	0
710	20240214	091400	7086155	2930	2930	2930	2930	0
711	20240214	091300	7086155	2930	2930	2930	2930	100
712	20240214	091200	6793155	2930	2925	2930	2925	117
713	20240214	091100	6450880	2925	2935	2935	2925	43
714	20240214	091000	6324805	2935	2935	2935	2935	40
715	20240214	090900	6207405	2935	2935	2935	2935	10
716	20240214	090800	6178055	2915	2915	2915	2915	0
717	20240214	090700	6178055	2915	2935	2935	2915	55
718	20240214	090600	6017310	2935	2935	2935	2935	0
719	20240214	090500	6017310	2935	2935	2935	2935	0
720	20240214	090400	6017310	2935	2935	2935	2935	5
721	20240214	090300	6002635	2905	2905	2905	2905	0
722	20240214	090200	6002635	2905	2905	2905	2905	0
723	20240214	090100	6002635	2905	2900	2905	2890	1138
724	20240214	090000	2702640	2900	2935	2935	2900	924