KissMeData/352700/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211200	135882830	2965	2965	2965	2965	1431
3	20240215	211100	135882830	2965	2965	2965	2965	0
4	20240215	211000	135882830	2965	2965	2965	2965	0
5	20240215	210900	135882830	2965	2965	2965	2965	0
6	20240215	210800	135882830	2965	2965	2965	2965	0
7	20240215	210700	135882830	2965	2965	2965	2965	0
8	20240215	210600	135882830	2965	2965	2965	2965	0
9	20240215	210500	135882830	2965	2965	2965	2965	0
10	20240215	210400	135882830	2965	2965	2965	2965	0
11	20240215	210300	135882830	2965	2965	2965	2965	0
12	20240215	210200	135882830	2965	2965	2965	2965	0
13	20240215	210100	135882830	2965	2965	2965	2965	0
14	20240215	210000	135882830	2965	2965	2965	2965	0
15	20240215	205900	135882830	2965	2965	2965	2965	0
16	20240215	205800	135882830	2965	2965	2965	2965	0
17	20240215	205700	135882830	2965	2965	2965	2965	0
18	20240215	205600	135882830	2965	2965	2965	2965	0
19	20240215	205500	135882830	2965	2965	2965	2965	0
20	20240215	205400	135882830	2965	2965	2965	2965	0
21	20240215	205300	135882830	2965	2965	2965	2965	0
22	20240215	205200	135882830	2965	2965	2965	2965	0
23	20240215	205100	135882830	2965	2965	2965	2965	0
24	20240215	205000	135882830	2965	2965	2965	2965	0
25	20240215	204900	135882830	2965	2965	2965	2965	0
26	20240215	204800	135882830	2965	2965	2965	2965	0
27	20240215	204700	135882830	2965	2965	2965	2965	0
28	20240215	204600	135882830	2965	2965	2965	2965	0
29	20240215	204500	135882830	2965	2965	2965	2965	0
30	20240215	204400	135882830	2965	2965	2965	2965	0
31	20240215	204300	135882830	2965	2965	2965	2965	0
32	20240215	204200	135882830	2965	2965	2965	2965	1431
33	20240215	204100	135882830	2965	2965	2965	2965	0
34	20240215	204000	135882830	2965	2965	2965	2965	0
35	20240215	203900	135882830	2965	2965	2965	2965	0
36	20240215	203800	135882830	2965	2965	2965	2965	0
37	20240215	203700	135882830	2965	2965	2965	2965	0
38	20240215	203600	135882830	2965	2965	2965	2965	0
39	20240215	203500	135882830	2965	2965	2965	2965	0
40	20240215	203400	135882830	2965	2965	2965	2965	0
41	20240215	203300	135882830	2965	2965	2965	2965	0
42	20240215	203200	135882830	2965	2965	2965	2965	0
43	20240215	203100	135882830	2965	2965	2965	2965	0
44	20240215	203000	135882830	2965	2965	2965	2965	0
45	20240215	202900	135882830	2965	2965	2965	2965	0
46	20240215	202800	135882830	2965	2965	2965	2965	0
47	20240215	202700	135882830	2965	2965	2965	2965	0
48	20240215	202600	135882830	2965	2965	2965	2965	0
49	20240215	202500	135882830	2965	2965	2965	2965	0
50	20240215	202400	135882830	2965	2965	2965	2965	0
51	20240215	202300	135882830	2965	2965	2965	2965	0
52	20240215	202200	135882830	2965	2965	2965	2965	0
53	20240215	202100	135882830	2965	2965	2965	2965	0
54	20240215	202000	135882830	2965	2965	2965	2965	0
55	20240215	201900	135882830	2965	2965	2965	2965	0
56	20240215	201800	135882830	2965	2965	2965	2965	0
57	20240215	201700	135882830	2965	2965	2965	2965	0
58	20240215	201600	135882830	2965	2965	2965	2965	0
59	20240215	201500	135882830	2965	2965	2965	2965	0
60	20240215	201400	135882830	2965	2965	2965	2965	0
61	20240215	201300	135882830	2965	2965	2965	2965	0
62	20240215	201200	135882830	2965	2965	2965	2965	1431
63	20240215	201100	135882830	2965	2965	2965	2965	0
64	20240215	201000	135882830	2965	2965	2965	2965	0
65	20240215	200900	135882830	2965	2965	2965	2965	0
66	20240215	200800	135882830	2965	2965	2965	2965	0
67	20240215	200700	135882830	2965	2965	2965	2965	0
68	20240215	200600	135882830	2965	2965	2965	2965	0
69	20240215	200500	135882830	2965	2965	2965	2965	0
70	20240215	200400	135882830	2965	2965	2965	2965	0
71	20240215	200300	135882830	2965	2965	2965	2965	0
72	20240215	200200	135882830	2965	2965	2965	2965	0
73	20240215	200100	135882830	2965	2965	2965	2965	0
74	20240215	200000	135882830	2965	2965	2965	2965	0
75	20240215	195900	135882830	2965	2965	2965	2965	0
76	20240215	195800	135882830	2965	2965	2965	2965	0
77	20240215	195700	135882830	2965	2965	2965	2965	0
78	20240215	195600	135882830	2965	2965	2965	2965	0
79	20240215	195500	135882830	2965	2965	2965	2965	0
80	20240215	195400	135882830	2965	2965	2965	2965	0
81	20240215	195300	135882830	2965	2965	2965	2965	0
82	20240215	195200	135882830	2965	2965	2965	2965	0
83	20240215	195100	135882830	2965	2965	2965	2965	0
84	20240215	195000	135882830	2965	2965	2965	2965	0
85	20240215	194900	135882830	2965	2965	2965	2965	0
86	20240215	194800	135882830	2965	2965	2965	2965	0
87	20240215	194700	135882830	2965	2965	2965	2965	0
88	20240215	194600	135882830	2965	2965	2965	2965	0
89	20240215	194500	135882830	2965	2965	2965	2965	0
90	20240215	194400	135882830	2965	2965	2965	2965	0
91	20240215	194300	135882830	2965	2965	2965	2965	0
92	20240215	194200	135882830	2965	2965	2965	2965	1431
93	20240215	194100	135882830	2965	2965	2965	2965	0
94	20240215	194000	135882830	2965	2965	2965	2965	0
95	20240215	193900	135882830	2965	2965	2965	2965	0
96	20240215	193800	135882830	2965	2965	2965	2965	0
97	20240215	193700	135882830	2965	2965	2965	2965	0
98	20240215	193600	135882830	2965	2965	2965	2965	0
99	20240215	193500	135882830	2965	2965	2965	2965	0
100	20240215	193400	135882830	2965	2965	2965	2965	0
101	20240215	193300	135882830	2965	2965	2965	2965	0
102	20240215	193200	135882830	2965	2965	2965	2965	0
103	20240215	193100	135882830	2965	2965	2965	2965	0
104	20240215	193000	135882830	2965	2965	2965	2965	0
105	20240215	192900	135882830	2965	2965	2965	2965	0
106	20240215	192800	135882830	2965	2965	2965	2965	0
107	20240215	192700	135882830	2965	2965	2965	2965	0
108	20240215	192600	135882830	2965	2965	2965	2965	0
109	20240215	192500	135882830	2965	2965	2965	2965	0
110	20240215	192400	135882830	2965	2965	2965	2965	0
111	20240215	192300	135882830	2965	2965	2965	2965	0
112	20240215	192200	135882830	2965	2965	2965	2965	0
113	20240215	192100	135882830	2965	2965	2965	2965	0
114	20240215	192000	135882830	2965	2965	2965	2965	0
115	20240215	191900	135882830	2965	2965	2965	2965	0
116	20240215	191800	135882830	2965	2965	2965	2965	0
117	20240215	191700	135882830	2965	2965	2965	2965	0
118	20240215	191600	135882830	2965	2965	2965	2965	0
119	20240215	191500	135882830	2965	2965	2965	2965	0
120	20240215	191400	135882830	2965	2965	2965	2965	0
121	20240215	191300	135882830	2965	2965	2965	2965	0
122	20240215	191200	135882830	2965	2965	2965	2965	1431
123	20240215	191100	135882830	2965	2965	2965	2965	0
124	20240215	191000	135882830	2965	2965	2965	2965	0
125	20240215	190900	135882830	2965	2965	2965	2965	0
126	20240215	190800	135882830	2965	2965	2965	2965	0
127	20240215	190700	135882830	2965	2965	2965	2965	0
128	20240215	190600	135882830	2965	2965	2965	2965	0
129	20240215	190500	135882830	2965	2965	2965	2965	0
130	20240215	190400	135882830	2965	2965	2965	2965	0
131	20240215	190300	135882830	2965	2965	2965	2965	0
132	20240215	190200	135882830	2965	2965	2965	2965	0
133	20240215	190100	135882830	2965	2965	2965	2965	0
134	20240215	190000	135882830	2965	2965	2965	2965	0
135	20240215	185900	135882830	2965	2965	2965	2965	0
136	20240215	185800	135882830	2965	2965	2965	2965	0
137	20240215	185700	135882830	2965	2965	2965	2965	0
138	20240215	185600	135882830	2965	2965	2965	2965	0
139	20240215	185500	135882830	2965	2965	2965	2965	0
140	20240215	185400	135882830	2965	2965	2965	2965	0
141	20240215	185300	135882830	2965	2965	2965	2965	0
142	20240215	185200	135882830	2965	2965	2965	2965	0
143	20240215	185100	135882830	2965	2965	2965	2965	0
144	20240215	185000	135882830	2965	2965	2965	2965	0
145	20240215	184900	135882830	2965	2965	2965	2965	0
146	20240215	184800	135882830	2965	2965	2965	2965	0
147	20240215	184700	135882830	2965	2965	2965	2965	0
148	20240215	184600	135882830	2965	2965	2965	2965	0
149	20240215	184500	135882830	2965	2965	2965	2965	0
150	20240215	184400	135882830	2965	2965	2965	2965	0
151	20240215	184300	135882830	2965	2965	2965	2965	0
152	20240215	184200	135882830	2965	2965	2965	2965	1431
153	20240215	184100	135882830	2965	2965	2965	2965	0
154	20240215	184000	135882830	2965	2965	2965	2965	0
155	20240215	183900	135882830	2965	2965	2965	2965	0
156	20240215	183800	135882830	2965	2965	2965	2965	0
157	20240215	183700	135882830	2965	2965	2965	2965	0
158	20240215	183600	135882830	2965	2965	2965	2965	0
159	20240215	183500	135882830	2965	2965	2965	2965	0
160	20240215	183400	135882830	2965	2965	2965	2965	0
161	20240215	183300	135882830	2965	2965	2965	2965	0
162	20240215	183200	135882830	2965	2965	2965	2965	0
163	20240215	183100	135882830	2965	2965	2965	2965	0
164	20240215	183000	135882830	2965	2965	2965	2965	0
165	20240215	182900	135882830	2965	2965	2965	2965	0
166	20240215	182800	135882830	2965	2965	2965	2965	0
167	20240215	182700	135882830	2965	2965	2965	2965	0
168	20240215	182600	135882830	2965	2965	2965	2965	0
169	20240215	182500	135882830	2965	2965	2965	2965	0
170	20240215	182400	135882830	2965	2965	2965	2965	0
171	20240215	182300	135882830	2965	2965	2965	2965	0
172	20240215	182200	135882830	2965	2965	2965	2965	0
173	20240215	182100	135882830	2965	2965	2965	2965	0
174	20240215	182000	135882830	2965	2965	2965	2965	0
175	20240215	181900	135882830	2965	2965	2965	2965	0
176	20240215	181800	135882830	2965	2965	2965	2965	0
177	20240215	181700	135882830	2965	2965	2965	2965	0
178	20240215	181600	135882830	2965	2965	2965	2965	0
179	20240215	181500	135882830	2965	2965	2965	2965	0
180	20240215	181400	135882830	2965	2965	2965	2965	0
181	20240215	181300	135882830	2965	2965	2965	2965	0
182	20240215	181200	135882830	2965	2965	2965	2965	1431
183	20240215	181100	135882830	2965	2965	2965	2965	0
184	20240215	181000	135882830	2965	2965	2965	2965	0
185	20240215	180900	135882830	2965	2965	2965	2965	0
186	20240215	180800	135882830	2965	2965	2965	2965	0
187	20240215	180700	135882830	2965	2965	2965	2965	0
188	20240215	180600	135882830	2965	2965	2965	2965	0
189	20240215	180500	135882830	2965	2965	2965	2965	0
190	20240215	180400	135882830	2965	2965	2965	2965	0
191	20240215	180300	135882830	2965	2965	2965	2965	0
192	20240215	180200	135882830	2965	2965	2965	2965	0
193	20240215	180100	135882830	2965	2965	2965	2965	0
194	20240215	180000	135882830	2965	2965	2965	2965	0
195	20240215	175900	135882830	2965	2965	2965	2965	0
196	20240215	175800	135882830	2965	2965	2965	2965	0
197	20240215	175700	135882830	2965	2965	2965	2965	0
198	20240215	175600	135882830	2965	2965	2965	2965	0
199	20240215	175500	135882830	2965	2965	2965	2965	0
200	20240215	175400	135882830	2965	2965	2965	2965	0
201	20240215	175300	135882830	2965	2965	2965	2965	0
202	20240215	175200	135882830	2965	2965	2965	2965	0
203	20240215	175100	135882830	2965	2965	2965	2965	0
204	20240215	175000	135882830	2965	2965	2965	2965	0
205	20240215	174900	135882830	2965	2965	2965	2965	0
206	20240215	174800	135882830	2965	2965	2965	2965	0
207	20240215	174700	135882830	2965	2965	2965	2965	0
208	20240215	174600	135882830	2965	2965	2965	2965	0
209	20240215	174500	135882830	2965	2965	2965	2965	0
210	20240215	174400	135882830	2965	2965	2965	2965	0
211	20240215	174300	135882830	2965	2965	2965	2965	0
212	20240215	174200	135882830	2965	2965	2965	2965	1431
213	20240215	174100	135882830	2965	2965	2965	2965	0
214	20240215	174000	135882830	2965	2965	2965	2965	0
215	20240215	173900	135882830	2965	2965	2965	2965	0
216	20240215	173800	135882830	2965	2965	2965	2965	0
217	20240215	173700	135882830	2965	2965	2965	2965	0
218	20240215	173600	135882830	2965	2965	2965	2965	0
219	20240215	173500	135882830	2965	2965	2965	2965	0
220	20240215	173400	135882830	2965	2965	2965	2965	0
221	20240215	173300	135882830	2965	2965	2965	2965	0
222	20240215	173200	135882830	2965	2965	2965	2965	0
223	20240215	173100	135882830	2965	2965	2965	2965	0
224	20240215	173000	135882830	2965	2965	2965	2965	0
225	20240215	172900	135882830	2965	2965	2965	2965	0
226	20240215	172800	135882830	2965	2965	2965	2965	0
227	20240215	172700	135882830	2965	2965	2965	2965	0
228	20240215	172600	135882830	2965	2965	2965	2965	0
229	20240215	172500	135882830	2965	2965	2965	2965	0
230	20240215	172400	135882830	2965	2965	2965	2965	0
231	20240215	172300	135882830	2965	2965	2965	2965	0
232	20240215	172200	135882830	2965	2965	2965	2965	0
233	20240215	172100	135882830	2965	2965	2965	2965	0
234	20240215	172000	135882830	2965	2965	2965	2965	0
235	20240215	171900	135882830	2965	2965	2965	2965	0
236	20240215	171800	135882830	2965	2965	2965	2965	0
237	20240215	171700	135882830	2965	2965	2965	2965	0
238	20240215	171600	135882830	2965	2965	2965	2965	0
239	20240215	171500	135882830	2965	2965	2965	2965	0
240	20240215	171400	135882830	2965	2965	2965	2965	0
241	20240215	171300	135882830	2965	2965	2965	2965	0
242	20240215	171200	135882830	2965	2965	2965	2965	1431
243	20240215	171100	135882830	2965	2965	2965	2965	0
244	20240215	171000	135882830	2965	2965	2965	2965	0
245	20240215	170900	135882830	2965	2965	2965	2965	0
246	20240215	170800	135882830	2965	2965	2965	2965	0
247	20240215	170700	135882830	2965	2965	2965	2965	0
248	20240215	170600	135882830	2965	2965	2965	2965	0
249	20240215	170500	135882830	2965	2965	2965	2965	0
250	20240215	170400	135882830	2965	2965	2965	2965	0
251	20240215	170300	135882830	2965	2965	2965	2965	0
252	20240215	170200	135882830	2965	2965	2965	2965	0
253	20240215	170100	135882830	2965	2965	2965	2965	0
254	20240215	170000	135882830	2965	2965	2965	2965	0
255	20240215	165900	135882830	2965	2965	2965	2965	0
256	20240215	165800	135882830	2965	2965	2965	2965	0
257	20240215	165700	135882830	2965	2965	2965	2965	0
258	20240215	165600	135882830	2965	2965	2965	2965	0
259	20240215	165500	135882830	2965	2965	2965	2965	0
260	20240215	165400	135882830	2965	2965	2965	2965	0
261	20240215	165300	135882830	2965	2965	2965	2965	0
262	20240215	165200	135882830	2965	2965	2965	2965	0
263	20240215	165100	135882830	2965	2965	2965	2965	0
264	20240215	165000	135882830	2965	2965	2965	2965	0
265	20240215	164900	135882830	2965	2965	2965	2965	0
266	20240215	164800	135882830	2965	2965	2965	2965	0
267	20240215	164700	135882830	2965	2965	2965	2965	0
268	20240215	164600	135882830	2965	2965	2965	2965	0
269	20240215	164500	135882830	2965	2965	2965	2965	0
270	20240215	164400	135882830	2965	2965	2965	2965	0
271	20240215	164300	135882830	2965	2965	2965	2965	0
272	20240215	164200	135882830	2965	2965	2965	2965	1431
273	20240215	164100	135882830	2965	2965	2965	2965	0
274	20240215	164000	135882830	2965	2965	2965	2965	0
275	20240215	163900	135882830	2965	2965	2965	2965	0
276	20240215	163800	135882830	2965	2965	2965	2965	0
277	20240215	163700	135882830	2965	2965	2965	2965	0
278	20240215	163600	135882830	2965	2965	2965	2965	0
279	20240215	163500	135882830	2965	2965	2965	2965	0
280	20240215	163400	135882830	2965	2965	2965	2965	0
281	20240215	163300	135882830	2965	2965	2965	2965	0
282	20240215	163200	135882830	2965	2965	2965	2965	0
283	20240215	163100	135882830	2965	2965	2965	2965	0
284	20240215	163000	135882830	2965	2965	2965	2965	0
285	20240215	162900	135882830	2965	2965	2965	2965	0
286	20240215	162800	135882830	2965	2965	2965	2965	0
287	20240215	162700	135882830	2965	2965	2965	2965	0
288	20240215	162600	135882830	2965	2965	2965	2965	0
289	20240215	162500	135882830	2965	2965	2965	2965	0
290	20240215	162400	135882830	2965	2965	2965	2965	0
291	20240215	162300	135882830	2965	2965	2965	2965	0
292	20240215	162200	135882830	2965	2965	2965	2965	0
293	20240215	162100	135882830	2965	2965	2965	2965	0
294	20240215	162000	135882830	2965	2965	2965	2965	0
295	20240215	161900	135882830	2965	2965	2965	2965	0
296	20240215	161800	135882830	2965	2965	2965	2965	0
297	20240215	161700	135882830	2965	2965	2965	2965	0
298	20240215	161600	135882830	2965	2965	2965	2965	0
299	20240215	161500	135882830	2965	2965	2965	2965	0
300	20240215	161400	135882830	2965	2965	2965	2965	0
301	20240215	161300	135882830	2965	2965	2965	2965	0
302	20240215	161200	135882830	2965	2965	2965	2965	1431
303	20240215	161100	135882830	2965	2965	2965	2965	0
304	20240215	161000	135882830	2965	2965	2965	2965	0
305	20240215	160900	135882830	2965	2965	2965	2965	0
306	20240215	160800	135882830	2965	2965	2965	2965	0
307	20240215	160700	135882830	2965	2965	2965	2965	0
308	20240215	160600	135882830	2965	2965	2965	2965	0
309	20240215	160500	135882830	2965	2965	2965	2965	0
310	20240215	160400	135882830	2965	2965	2965	2965	0
311	20240215	160300	135882830	2965	2965	2965	2965	0
312	20240215	160200	135882830	2965	2965	2965	2965	0
313	20240215	160100	135882830	2965	2965	2965	2965	0
314	20240215	160000	135882830	2965	2965	2965	2965	0
315	20240215	155900	135882830	2965	2965	2965	2965	0
316	20240215	155800	135882830	2965	2965	2965	2965	0
317	20240215	155700	135882830	2965	2965	2965	2965	0
318	20240215	155600	135882830	2965	2965	2965	2965	0
319	20240215	155500	135882830	2965	2965	2965	2965	0
320	20240215	155400	135882830	2965	2965	2965	2965	0
321	20240215	155300	135882830	2965	2965	2965	2965	0
322	20240215	155200	135882830	2965	2965	2965	2965	0
323	20240215	155100	135882830	2965	2965	2965	2965	0
324	20240215	155000	135882830	2965	2965	2965	2965	0
325	20240215	154900	135882830	2965	2965	2965	2965	0
326	20240215	154800	135882830	2965	2965	2965	2965	0
327	20240215	154700	135882830	2965	2965	2965	2965	0
328	20240215	154600	135882830	2965	2965	2965	2965	0
329	20240215	154500	135882830	2965	2965	2965	2965	0
330	20240215	154400	135882830	2965	2965	2965	2965	0
331	20240215	154300	135882830	2965	2965	2965	2965	0
332	20240215	154200	135882830	2965	2965	2965	2965	1431
333	20240215	154100	135882830	2965	2965	2965	2965	0
334	20240215	154000	135882830	2965	2965	2965	2965	0
335	20240215	153900	135882830	2965	2965	2965	2965	0
336	20240215	153800	135882830	2965	2965	2965	2965	0
337	20240215	153700	135882830	2965	2965	2965	2965	0
338	20240215	153600	135882830	2965	2965	2965	2965	0
339	20240215	153500	135882830	2965	2965	2965	2965	0
340	20240215	153400	135882830	2965	2965	2965	2965	0
341	20240215	153300	135882830	2965	2965	2965	2965	0
342	20240215	153200	135882830	2965	2965	2965	2965	0
343	20240215	153100	135882830	2965	2965	2965	2965	0
344	20240215	153000	135882830	2965	2965	2965	2965	1431
345	20240215	152900	131639915	2965	2965	2965	2965	0
346	20240215	152800	131639915	2965	2965	2965	2965	0
347	20240215	152700	131639915	2965	2965	2965	2965	0
348	20240215	152600	131639915	2965	2965	2965	2965	0
349	20240215	152500	131639915	2965	2965	2965	2965	0
350	20240215	152400	131639915	2965	2965	2965	2965	0
351	20240215	152300	131639915	2965	2965	2965	2965	0
352	20240215	152200	131639915	2965	2965	2965	2965	0
353	20240215	152100	131639915	2965	2965	2965	2965	0
354	20240215	152000	131639915	2965	2965	2965	2965	0
355	20240215	151900	131639915	2965	2960	2965	2955	577
356	20240215	151800	129929520	2950	2950	2950	2950	1
357	20240215	151700	129926570	2950	2950	2950	2950	381
358	20240215	151600	128802620	2960	2960	2960	2960	0
359	20240215	151500	128802620	2960	2960	2960	2960	1
360	20240215	151400	128799660	2960	2960	2960	2960	0
361	20240215	151300	128799660	2960	2960	2960	2960	0
362	20240215	151200	128799660	2960	2960	2960	2960	0
363	20240215	151100	128799660	2960	2955	2960	2955	3
364	20240215	151000	128790790	2950	2950	2955	2950	39
365	20240215	150900	128675625	2955	2955	2955	2955	6
366	20240215	150800	128657895	2960	2960	2960	2960	0
367	20240215	150700	128657895	2960	2960	2960	2960	0
368	20240215	150600	128657895	2960	2960	2960	2960	0
369	20240215	150500	128657895	2960	2960	2960	2960	338
370	20240215	150400	127657415	2960	2960	2960	2960	0
371	20240215	150300	127657415	2960	2960	2960	2960	337
372	20240215	150200	126659895	2960	2960	2960	2960	0
373	20240215	150100	126659895	2960	2960	2960	2960	1
374	20240215	150000	126656935	2955	2955	2955	2955	3
375	20240215	145900	126648070	2950	2950	2950	2950	24
376	20240215	145800	126577270	2950	2950	2950	2950	0
377	20240215	145700	126577270	2950	2950	2950	2950	25
378	20240215	145600	126503520	2955	2955	2955	2955	0
379	20240215	145500	126503520	2955	2950	2955	2950	21
380	20240215	145400	126441565	2955	2955	2955	2955	0
381	20240215	145300	126441565	2955	2955	2955	2955	1
382	20240215	145200	126438610	2950	2955	2955	2950	145
383	20240215	145100	126010290	2955	2955	2955	2955	0
384	20240215	145000	126010290	2955	2960	2960	2950	68
385	20240215	144900	125809375	2955	2955	2955	2955	1
386	20240215	144800	125806420	2955	2955	2955	2955	4
387	20240215	144700	125794600	2955	2955	2955	2955	27
388	20240215	144600	125714815	2960	2960	2960	2960	0
389	20240215	144500	125714815	2960	2955	2960	2955	19
390	20240215	144400	125658665	2955	2955	2955	2955	0
391	20240215	144300	125658665	2955	2955	2955	2955	0
392	20240215	144200	125658665	2955	2960	2960	2955	32
393	20240215	144100	125564100	2955	2955	2955	2955	0
394	20240215	144000	125564100	2955	2955	2955	2955	14
395	20240215	143900	125522730	2955	2955	2955	2955	0
396	20240215	143800	125522730	2955	2955	2955	2955	31
397	20240215	143700	125431125	2955	2955	2955	2955	0
398	20240215	143600	125431125	2955	2955	2955	2955	0
399	20240215	143500	125431125	2955	2955	2955	2955	48
400	20240215	143400	125289285	2960	2960	2960	2960	0
401	20240215	143300	125289285	2960	2960	2960	2955	50
402	20240215	143200	125141520	2960	2960	2960	2960	3
403	20240215	143100	125132640	2960	2955	2960	2955	13
404	20240215	143000	125094220	2955	2955	2960	2955	209
405	20240215	142900	124476620	2955	2955	2955	2955	4
406	20240215	142800	124464800	2955	2955	2955	2955	47
407	20240215	142700	124325915	2960	2960	2960	2960	0
408	20240215	142600	124325915	2960	2960	2960	2960	0
409	20240215	142500	124325915	2960	2960	2960	2960	1
410	20240215	142400	124322955	2950	2950	2950	2950	0
411	20240215	142300	124322955	2950	2945	2950	2945	67
412	20240215	142200	124125440	2950	2950	2950	2950	0
413	20240215	142100	124125440	2950	2945	2950	2945	31
414	20240215	142000	124034085	2945	2945	2945	2945	0
415	20240215	141900	124034085	2945	2945	2945	2945	0
416	20240215	141800	124034085	2945	2950	2950	2945	33
417	20240215	141700	123936890	2945	2945	2945	2945	113
418	20240215	141600	123604105	2945	2945	2945	2945	14
419	20240215	141500	123562875	2950	2950	2950	2950	0
420	20240215	141400	123562875	2950	2950	2950	2950	0
421	20240215	141300	123562875	2950	2950	2950	2950	1
422	20240215	141200	123559925	2960	2960	2960	2960	0
423	20240215	141100	123559925	2960	2945	2960	2945	49
424	20240215	141000	123415605	2950	2950	2950	2950	1
425	20240215	140900	123412655	2940	2940	2940	2940	0
426	20240215	140800	123412655	2940	2940	2940	2940	90
427	20240215	140700	123148055	2935	2935	2935	2935	0
428	20240215	140600	123148055	2935	2935	2935	2935	17
429	20240215	140500	123098160	2935	2935	2935	2935	0
430	20240215	140400	123098160	2935	2935	2935	2935	0
431	20240215	140300	123098160	2935	2935	2935	2935	0
432	20240215	140200	123098160	2935	2935	2935	2935	0
433	20240215	140100	123098160	2935	2945	2945	2935	820
434	20240215	140000	120691370	2960	2960	2960	2960	0
435	20240215	135900	120691370	2960	2960	2960	2960	0
436	20240215	135800	120691370	2960	2960	2960	2960	0
437	20240215	135700	120691370	2960	2960	2960	2960	0
438	20240215	135600	120691370	2960	2960	2960	2960	0
439	20240215	135500	120691370	2960	2940	2960	2940	29
440	20240215	135400	120606085	2940	2950	2950	2940	990
441	20240215	135300	117695475	2965	2955	2965	2955	23
442	20240215	135200	117627360	2960	2945	2960	2945	30
443	20240215	135100	117538855	2950	2950	2950	2950	0
444	20240215	135000	117538855	2950	2945	2950	2945	18
445	20240215	134900	117485830	2940	2940	2940	2940	30
446	20240215	134800	117397630	2950	2950	2950	2950	0
447	20240215	134700	117397630	2950	2950	2950	2950	0
448	20240215	134600	117397630	2950	2950	2950	2950	1
449	20240215	134500	117394680	2945	2945	2945	2945	3
450	20240215	134400	117385845	2945	2945	2945	2945	23
451	20240215	134300	117318110	2945	2945	2945	2945	0
452	20240215	134200	117318110	2945	2940	2945	2940	628
453	20240215	134100	115468745	2945	2945	2945	2945	4
454	20240215	134000	115456965	2950	2945	2950	2945	25
455	20240215	133900	115383335	2950	2950	2950	2950	0
456	20240215	133800	115383335	2950	2950	2950	2950	1
457	20240215	133700	115380385	2945	2945	2945	2945	22
458	20240215	133600	115315595	2950	2950	2950	2950	193
459	20240215	133500	114746245	2955	2950	2955	2950	180
460	20240215	133400	114215240	2955	2960	2960	2955	1068
461	20240215	133300	111059200	2955	2955	2955	2955	0
462	20240215	133200	111059200	2955	2960	2960	2955	13
463	20240215	133100	111020780	2955	2955	2955	2955	60
464	20240215	133000	110843480	2960	2960	2960	2960	0
465	20240215	132900	110843480	2960	2960	2960	2960	0
466	20240215	132800	110843480	2960	2955	2960	2955	1695
467	20240215	132700	105834750	2960	2960	2960	2960	0
468	20240215	132600	105834750	2960	2960	2960	2960	1
469	20240215	132500	105831790	2965	2965	2965	2965	0
470	20240215	132400	105831790	2965	2960	2965	2960	12
471	20240215	132300	105796265	2960	2955	2960	2955	17
472	20240215	132200	105746025	2960	2960	2960	2960	0
473	20240215	132100	105746025	2960	2960	2960	2960	0
474	20240215	132000	105746025	2960	2965	2965	2960	18
475	20240215	131900	105692740	2960	2960	2960	2960	30
476	20240215	131800	105603940	2965	2945	2965	2945	4798
477	20240215	131700	91448090	2950	2945	2950	2945	5567
478	20240215	131600	75050950	2940	2940	2940	2940	24
479	20240215	131500	74980390	2940	2940	2940	2940	0
480	20240215	131400	74980390	2940	2940	2940	2940	0
481	20240215	131300	74980390	2940	2940	2940	2940	21
482	20240215	131200	74918650	2945	2945	2945	2945	0
483	20240215	131100	74918650	2945	2940	2945	2940	31
484	20240215	131000	74827505	2940	2940	2940	2940	0
485	20240215	130900	74827505	2940	2940	2940	2940	0
486	20240215	130800	74827505	2940	2940	2940	2940	16
487	20240215	130700	74780465	2945	2945	2945	2945	1
488	20240215	130600	74777520	2940	2940	2940	2940	25
489	20240215	130500	74704020	2945	2945	2945	2945	1
490	20240215	130400	74701075	2940	2940	2940	2940	0
491	20240215	130300	74701075	2940	2935	2940	2935	1141
492	20240215	130200	71346635	2940	2940	2940	2940	0
493	20240215	130100	71346635	2940	2940	2940	2940	1
494	20240215	130000	71343695	2940	2940	2940	2940	0
495	20240215	125900	71343695	2940	2940	2940	2940	472
496	20240215	125800	69956015	2945	2945	2945	2945	0
497	20240215	125700	69956015	2945	2945	2945	2945	0
498	20240215	125600	69956015	2945	2940	2945	2940	34
499	20240215	125500	69856050	2945	2945	2945	2945	0
500	20240215	125400	69856050	2945	2940	2945	2940	673
501	20240215	125300	67877425	2945	2945	2945	2945	1
502	20240215	125200	67874480	2940	2940	2940	2940	0
503	20240215	125100	67874480	2940	2945	2945	2940	30
504	20240215	125000	67786275	2940	2940	2940	2940	0
505	20240215	124900	67786275	2940	2940	2940	2940	16
506	20240215	124800	67739235	2940	2940	2940	2940	0
507	20240215	124700	67739235	2940	2940	2940	2940	33
508	20240215	124600	67642215	2945	2945	2945	2945	1
509	20240215	124500	67639270	2940	2940	2940	2940	0
510	20240215	124400	67639270	2940	2945	2945	2940	23
511	20240215	124300	67571595	2945	2945	2945	2945	0
512	20240215	124200	67571595	2945	2940	2945	2940	46
513	20240215	124100	67436260	2940	2940	2940	2940	0
514	20240215	124000	67436260	2940	2940	2940	2940	0
515	20240215	123900	67436260	2940	2940	2940	2940	19
516	20240215	123800	67380400	2945	2945	2945	2945	2
517	20240215	123700	67374510	2940	2940	2940	2940	26
518	20240215	123600	67298070	2940	2940	2940	2940	0
519	20240215	123500	67298070	2940	2940	2940	2940	0
520	20240215	123400	67298070	2940	2945	2945	2940	20
521	20240215	123300	67239265	2940	2940	2940	2940	0
522	20240215	123200	67239265	2940	2940	2940	2940	34
523	20240215	123100	67139305	2945	2940	2945	2940	140
524	20240215	123000	66727700	2940	2940	2940	2940	11
525	20240215	122900	66695360	2945	2945	2945	2945	1
526	20240215	122800	66692415	2940	2940	2940	2940	0
527	20240215	122700	66692415	2940	2940	2940	2940	33
528	20240215	122600	66595395	2945	2945	2945	2945	0
529	20240215	122500	66595395	2945	2940	2945	2940	14
530	20240215	122400	66554230	2940	2940	2940	2940	0
531	20240215	122300	66554230	2940	2940	2940	2940	0
532	20240215	122200	66554230	2940	2940	2940	2940	49
533	20240215	122100	66410170	2940	2940	2940	2940	0
534	20240215	122000	66410170	2940	2940	2940	2940	18
535	20240215	121900	66357250	2940	2940	2940	2940	0
536	20240215	121800	66357250	2940	2940	2940	2940	24
537	20240215	121700	66286690	2945	2945	2945	2945	0
538	20240215	121600	66286690	2945	2945	2945	2945	1
539	20240215	121500	66283745	2940	2945	2945	2940	41
540	20240215	121400	66163105	2945	2945	2945	2945	0
541	20240215	121300	66163105	2945	2945	2945	2945	20
542	20240215	121200	66104205	2945	2945	2945	2945	0
543	20240215	121100	66104205	2945	2945	2945	2945	0
544	20240215	121000	66104205	2945	2945	2945	2945	57
545	20240215	120900	65936340	2945	2955	2955	2945	38
546	20240215	120800	65824340	2950	2950	2950	2945	36
547	20240215	120700	65718270	2945	2945	2945	2945	0
548	20240215	120600	65718270	2945	2945	2945	2945	0
549	20240215	120500	65718270	2945	2945	2945	2945	45
550	20240215	120400	65585745	2940	2940	2940	2940	0
551	20240215	120300	65585745	2940	2940	2940	2940	27
552	20240215	120200	65506365	2940	2940	2940	2940	0
553	20240215	120100	65506365	2940	2940	2940	2940	18
554	20240215	120000	65453445	2945	2945	2945	2945	0
555	20240215	115900	65453445	2945	2945	2945	2945	2
556	20240215	115800	65447555	2940	2940	2940	2940	29
557	20240215	115700	65362295	2940	2940	2940	2940	0
558	20240215	115600	65362295	2940	2940	2940	2940	17
559	20240215	115500	65312315	2945	2940	2945	2940	2
560	20240215	115400	65306430	2945	2940	2945	2940	20
561	20240215	115300	65247625	2940	2940	2940	2940	25
562	20240215	115200	65174125	2945	2945	2945	2945	0
563	20240215	115100	65174125	2945	2945	2945	2940	22
564	20240215	115000	65109435	2940	2940	2940	2940	0
565	20240215	114900	65109435	2940	2940	2940	2940	31
566	20240215	114800	65018295	2945	2945	2945	2945	0
567	20240215	114700	65018295	2945	2945	2945	2945	1
568	20240215	114600	65015350	2940	2940	2940	2940	14
569	20240215	114500	64974190	2945	2945	2945	2945	1
570	20240215	114400	64971245	2940	2940	2940	2940	35
571	20240215	114300	64868345	2940	2940	2940	2940	0
572	20240215	114200	64868345	2940	2940	2940	2940	0
573	20240215	114100	64868345	2940	2940	2940	2940	13
574	20240215	114000	64830125	2945	2945	2945	2945	1
575	20240215	113900	64827180	2940	2945	2945	2940	26
576	20240215	113800	64750735	2940	2940	2940	2940	0
577	20240215	113700	64750735	2940	2940	2940	2940	0
578	20240215	113600	64750735	2940	2940	2940	2940	20
579	20240215	113500	64691935	2950	2950	2950	2950	0
580	20240215	113400	64691935	2950	2950	2950	2950	0
581	20240215	113300	64691935	2950	2950	2950	2950	0
582	20240215	113200	64691935	2950	2940	2950	2940	43
583	20240215	113100	64565355	2945	2945	2945	2945	0
584	20240215	113000	64565355	2945	2945	2945	2945	1
585	20240215	112900	64562410	2940	2940	2940	2940	33
586	20240215	112800	64465390	2945	2945	2945	2945	1
587	20240215	112700	64462445	2940	2940	2940	2940	13
588	20240215	112600	64424225	2940	2940	2940	2940	0
589	20240215	112500	64424225	2940	2940	2940	2940	0
590	20240215	112400	64424225	2940	2940	2940	2940	27
591	20240215	112300	64344845	2945	2945	2945	2945	1
592	20240215	112200	64341900	2940	2940	2940	2940	18
593	20240215	112100	64288980	2945	2945	2945	2945	2
594	20240215	112000	64283090	2940	2940	2940	2940	23
595	20240215	111900	64215470	2940	2940	2940	2940	0
596	20240215	111800	64215470	2940	2940	2940	2940	0
597	20240215	111700	64215470	2940	2940	2940	2940	22
598	20240215	111600	64150790	2945	2945	2945	2945	1
599	20240215	111500	64147845	2945	2945	2945	2940	33
600	20240215	111400	64050810	2940	2940	2940	2940	0
601	20240215	111300	64050810	2940	2940	2940	2940	0
602	20240215	111200	64050810	2940	2945	2945	2940	18
603	20240215	111100	63997885	2940	2940	2940	2940	0
604	20240215	111000	63997885	2940	2940	2940	2940	29
605	20240215	110900	63912625	2945	2945	2945	2945	0
606	20240215	110800	63912625	2945	2940	2945	2940	17
607	20240215	110700	63862640	2940	2940	2940	2940	0
608	20240215	110600	63862640	2940	2940	2940	2940	0
609	20240215	110500	63862640	2940	2940	2940	2940	32
610	20240215	110400	63768560	2945	2945	2945	2945	0
611	20240215	110300	63768560	2945	2940	2945	2940	14
612	20240215	110200	63727395	2945	2945	2945	2945	0
613	20240215	110100	63727395	2945	2945	2945	2945	1
614	20240215	110000	63724450	2940	2940	2940	2940	32
615	20240215	105900	63630370	2945	2945	2945	2945	21
616	20240215	105800	63568525	2945	2940	2945	2940	15
617	20240215	105700	63524420	2940	2940	2940	2940	0
618	20240215	105600	63524420	2940	2940	2940	2940	0
619	20240215	105500	63524420	2940	2940	2940	2940	29
620	20240215	105400	63439160	2945	2945	2945	2945	1
621	20240215	105300	63436215	2940	2940	2940	2940	16
622	20240215	105200	63389175	2945	2945	2945	2945	3
623	20240215	105100	63380340	2945	2945	2945	2945	29
624	20240215	105000	63294935	2950	2950	2950	2950	0
625	20240215	104900	63294935	2950	2950	2950	2950	1
626	20240215	104800	63291985	2945	2945	2945	2945	15
627	20240215	104700	63247810	2945	2945	2945	2945	0
628	20240215	104600	63247810	2945	2945	2945	2945	33
629	20240215	104500	63150625	2945	2945	2945	2945	39
630	20240215	104400	63035770	2945	2945	2945	2945	0
631	20240215	104300	63035770	2945	2945	2945	2945	13
632	20240215	104200	62997485	2950	2950	2950	2950	0
633	20240215	104100	62997485	2950	2950	2950	2950	308
634	20240215	104000	62088885	2955	2955	2955	2955	1
635	20240215	103900	62085930	2950	2950	2950	2950	217
636	20240215	103800	61445780	2950	2950	2950	2950	0
637	20240215	103700	61445780	2950	2950	2950	2950	0
638	20240215	103600	61445780	2950	2950	2950	2950	29
639	20240215	103500	61360230	2950	2950	2950	2950	0
640	20240215	103400	61360230	2950	2950	2950	2950	176
641	20240215	103300	60841030	2960	2960	2960	2960	0
642	20240215	103200	60841030	2960	2960	2960	2960	0
643	20240215	103100	60841030	2960	2955	2960	2955	2
644	20240215	103000	60835115	2955	2955	2955	2955	0
645	20240215	102900	60835115	2955	2950	2955	2950	17
646	20240215	102800	60784960	2950	2950	2950	2950	0
647	20240215	102700	60784960	2950	2950	2950	2950	0
648	20240215	102600	60784960	2950	2955	2955	2950	34
649	20240215	102500	60684650	2955	2955	2955	2955	0
650	20240215	102400	60684650	2955	2950	2955	2950	20
651	20240215	102300	60625615	2950	2955	2955	2950	80
652	20240215	102200	60389565	2950	2950	2950	2950	24
653	20240215	102100	60318765	2960	2960	2960	2960	0
654	20240215	102000	60318765	2960	2960	2960	2960	0
655	20240215	101900	60318765	2960	2960	2960	2960	0
656	20240215	101800	60318765	2960	2960	2960	2960	0
657	20240215	101700	60318765	2960	2955	2960	2955	29
658	20240215	101600	60233065	2960	2960	2960	2960	0
659	20240215	101500	60233065	2960	2960	2960	2960	3
660	20240215	101400	60224185	2955	2955	2955	2955	18
661	20240215	101300	60170995	2955	2955	2955	2955	2
662	20240215	101200	60165085	2955	2960	2960	2955	43
663	20240215	101100	60037970	2965	2965	2965	2965	36
664	20240215	101000	59931230	2965	2955	2965	2955	33
665	20240215	100900	59833600	2960	2960	2960	2960	1
666	20240215	100800	59830640	2955	2955	2955	2955	8
667	20240215	100700	59807000	2955	2955	2955	2955	25
668	20240215	100600	59733125	2960	2960	2960	2960	1
669	20240215	100500	59730165	2955	2955	2955	2955	20
670	20240215	100400	59671065	2960	2960	2960	2960	14
671	20240215	100300	59629625	2960	2960	2960	2960	86
672	20240215	100200	59375065	2960	2960	2960	2955	1090
673	20240215	100100	56148835	2960	2960	2960	2960	1
674	20240215	100000	56145875	2955	2955	2955	2955	112
675	20240215	095900	55814915	2960	2955	2960	2955	4000
676	20240215	095800	43975065	2955	2950	2955	2950	592
677	20240215	095700	42225820	2950	2950	2950	2950	3
678	20240215	095600	42216970	2950	2950	2950	2950	264
679	20240215	095500	41438170	2950	2950	2950	2950	19
680	20240215	095400	41382120	2950	2950	2950	2950	0
681	20240215	095300	41382120	2950	2950	2950	2950	25
682	20240215	095200	41308370	2955	2955	2955	2955	2
683	20240215	095100	41302460	2950	2950	2950	2950	4
684	20240215	095000	41290660	2950	2950	2950	2950	16
685	20240215	094900	41243460	2940	2940	2940	2940	0
686	20240215	094800	41243460	2940	2940	2950	2940	10671
687	20240215	094700	9857565	2940	2940	2940	2940	0
688	20240215	094600	9857565	2940	2940	2940	2940	0
689	20240215	094500	9857565	2940	2945	2945	2940	27
690	20240215	094400	9778135	2945	2945	2945	2945	1
691	20240215	094300	9775190	2940	2945	2945	2940	24
692	20240215	094200	9704625	2940	2940	2940	2940	0
693	20240215	094100	9704625	2940	2940	2940	2940	22
694	20240215	094000	9639945	2945	2945	2945	2945	1
695	20240215	093900	9637000	2945	2945	2945	2945	13
696	20240215	093800	9598715	2950	2950	2950	2950	1
697	20240215	093700	9595765	2935	2945	2945	2935	1503
698	20240215	093600	5181270	2945	2940	2945	2940	43
699	20240215	093500	5054735	2945	2945	2945	2945	0
700	20240215	093400	5054735	2945	2945	2945	2945	0
701	20240215	093300	5054735	2945	2945	2945	2945	0
702	20240215	093200	5054735	2945	2945	2945	2945	7
703	20240215	093100	5034120	2945	2940	2945	2940	29
704	20240215	093000	4948830	2940	2940	2940	2940	0
705	20240215	092900	4948830	2940	2940	2940	2940	0
706	20240215	092800	4948830	2940	2940	2940	2940	32
707	20240215	092700	4854750	2940	2940	2940	2940	5
708	20240215	092600	4840050	2950	2945	2950	2945	56
709	20240215	092500	4674860	2940	2940	2940	2940	0
710	20240215	092400	4674860	2940	2940	2940	2940	31
711	20240215	092300	4583720	2940	2940	2940	2940	10
712	20240215	092200	4554320	2940	2940	2940	2940	0
713	20240215	092100	4554320	2940	2940	2940	2940	14
714	20240215	092000	4513160	2940	2940	2940	2940	2
715	20240215	091900	4507280	2940	2940	2940	2940	28
716	20240215	091800	4424960	2940	2940	2940	2940	0
717	20240215	091700	4424960	2940	2940	2940	2940	0
718	20240215	091600	4424960	2940	2940	2940	2940	16
719	20240215	091500	4377920	2940	2940	2940	2940	0
720	20240215	091400	4377920	2940	2945	2945	2940	44
721	20240215	091300	4248460	2945	2945	2945	2945	2
722	20240215	091200	4242570	2940	2940	2940	2940	596
723	20240215	091100	2490330	2945	2945	2945	2945	0
724	20240215	091000	2490330	2945	2945	2945	2945	1
725	20240215	090900	2487385	2940	2935	2940	2935	51
726	20240215	090800	2337590	2935	2940	2940	2935	290
727	20240215	090700	1485050	2940	2940	2940	2940	23
728	20240215	090600	1417430	2945	2945	2945	2945	181
729	20240215	090500	884385	2945	2945	2945	2945	0
730	20240215	090400	884385	2945	2950	2950	2945	167
731	20240215	090300	391845	2950	2950	2950	2950	0
732	20240215	090200	391845	2950	2950	2950	2950	2
733	20240215	090100	385945	2950	2950	2950	2950	29
734	20240215	090000	300395	2950	2945	2950	2945	102