KissMeData/067770/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194400	91233295	2920	2920	2920	2920	1689
3	20240216	194300	91233295	2920	2920	2920	2920	0
4	20240216	194200	91233295	2920	2920	2920	2920	0
5	20240216	194100	91233295	2920	2920	2920	2920	0
6	20240216	194000	91233295	2920	2920	2920	2920	0
7	20240216	193900	91233295	2920	2920	2920	2920	0
8	20240216	193800	91233295	2920	2920	2920	2920	0
9	20240216	193700	91233295	2920	2920	2920	2920	0
10	20240216	193600	91233295	2920	2920	2920	2920	0
11	20240216	193500	91233295	2920	2920	2920	2920	0
12	20240216	193400	91233295	2920	2920	2920	2920	0
13	20240216	193300	91233295	2920	2920	2920	2920	0
14	20240216	193200	91233295	2920	2920	2920	2920	0
15	20240216	193100	91233295	2920	2920	2920	2920	0
16	20240216	193000	91233295	2920	2920	2920	2920	0
17	20240216	192900	91233295	2920	2920	2920	2920	0
18	20240216	192800	91233295	2920	2920	2920	2920	0
19	20240216	192700	91233295	2920	2920	2920	2920	0
20	20240216	192600	91233295	2920	2920	2920	2920	0
21	20240216	192500	91233295	2920	2920	2920	2920	0
22	20240216	192400	91233295	2920	2920	2920	2920	0
23	20240216	192300	91233295	2920	2920	2920	2920	0
24	20240216	192200	91233295	2920	2920	2920	2920	0
25	20240216	192100	91233295	2920	2920	2920	2920	0
26	20240216	192000	91233295	2920	2920	2920	2920	0
27	20240216	191900	91233295	2920	2920	2920	2920	0
28	20240216	191800	91233295	2920	2920	2920	2920	0
29	20240216	191700	91233295	2920	2920	2920	2920	0
30	20240216	191600	91233295	2920	2920	2920	2920	0
31	20240216	191500	91233295	2920	2920	2920	2920	0
32	20240216	191400	91233295	2920	2920	2920	2920	1689
33	20240216	191300	91233295	2920	2920	2920	2920	0
34	20240216	191200	91233295	2920	2920	2920	2920	0
35	20240216	191100	91233295	2920	2920	2920	2920	0
36	20240216	191000	91233295	2920	2920	2920	2920	0
37	20240216	190900	91233295	2920	2920	2920	2920	0
38	20240216	190800	91233295	2920	2920	2920	2920	0
39	20240216	190700	91233295	2920	2920	2920	2920	0
40	20240216	190600	91233295	2920	2920	2920	2920	0
41	20240216	190500	91233295	2920	2920	2920	2920	0
42	20240216	190400	91233295	2920	2920	2920	2920	0
43	20240216	190300	91233295	2920	2920	2920	2920	0
44	20240216	190200	91233295	2920	2920	2920	2920	0
45	20240216	190100	91233295	2920	2920	2920	2920	0
46	20240216	190000	91233295	2920	2920	2920	2920	0
47	20240216	185900	91233295	2920	2920	2920	2920	0
48	20240216	185800	91233295	2920	2920	2920	2920	0
49	20240216	185700	91233295	2920	2920	2920	2920	0
50	20240216	185600	91233295	2920	2920	2920	2920	0
51	20240216	185500	91233295	2920	2920	2920	2920	0
52	20240216	185400	91233295	2920	2920	2920	2920	0
53	20240216	185300	91233295	2920	2920	2920	2920	0
54	20240216	185200	91233295	2920	2920	2920	2920	0
55	20240216	185100	91233295	2920	2920	2920	2920	0
56	20240216	185000	91233295	2920	2920	2920	2920	0
57	20240216	184900	91233295	2920	2920	2920	2920	0
58	20240216	184800	91233295	2920	2920	2920	2920	0
59	20240216	184700	91233295	2920	2920	2920	2920	0
60	20240216	184600	91233295	2920	2920	2920	2920	0
61	20240216	184500	91233295	2920	2920	2920	2920	0
62	20240216	184400	91233295	2920	2920	2920	2920	1689
63	20240216	184300	91233295	2920	2920	2920	2920	0
64	20240216	184200	91233295	2920	2920	2920	2920	0
65	20240216	184100	91233295	2920	2920	2920	2920	0
66	20240216	184000	91233295	2920	2920	2920	2920	0
67	20240216	183900	91233295	2920	2920	2920	2920	0
68	20240216	183800	91233295	2920	2920	2920	2920	0
69	20240216	183700	91233295	2920	2920	2920	2920	0
70	20240216	183600	91233295	2920	2920	2920	2920	0
71	20240216	183500	91233295	2920	2920	2920	2920	0
72	20240216	183400	91233295	2920	2920	2920	2920	0
73	20240216	183300	91233295	2920	2920	2920	2920	0
74	20240216	183200	91233295	2920	2920	2920	2920	0
75	20240216	183100	91233295	2920	2920	2920	2920	0
76	20240216	183000	91233295	2920	2920	2920	2920	0
77	20240216	182900	91233295	2920	2920	2920	2920	0
78	20240216	182800	91233295	2920	2920	2920	2920	0
79	20240216	182700	91233295	2920	2920	2920	2920	0
80	20240216	182600	91233295	2920	2920	2920	2920	0
81	20240216	182500	91233295	2920	2920	2920	2920	0
82	20240216	182400	91233295	2920	2920	2920	2920	0
83	20240216	182300	91233295	2920	2920	2920	2920	0
84	20240216	182200	91233295	2920	2920	2920	2920	0
85	20240216	182100	91233295	2920	2920	2920	2920	0
86	20240216	182000	91233295	2920	2920	2920	2920	0
87	20240216	181900	91233295	2920	2920	2920	2920	0
88	20240216	181800	91233295	2920	2920	2920	2920	0
89	20240216	181700	91233295	2920	2920	2920	2920	0
90	20240216	181600	91233295	2920	2920	2920	2920	0
91	20240216	181500	91233295	2920	2920	2920	2920	0
92	20240216	181400	91233295	2920	2920	2920	2920	1689
93	20240216	181300	91233295	2920	2920	2920	2920	0
94	20240216	181200	91233295	2920	2920	2920	2920	0
95	20240216	181100	91233295	2920	2920	2920	2920	0
96	20240216	181000	91233295	2920	2920	2920	2920	0
97	20240216	180900	91233295	2920	2920	2920	2920	0
98	20240216	180800	91233295	2920	2920	2920	2920	0
99	20240216	180700	91233295	2920	2920	2920	2920	0
100	20240216	180600	91233295	2920	2920	2920	2920	0
101	20240216	180500	91233295	2920	2920	2920	2920	0
102	20240216	180400	91233295	2920	2920	2920	2920	0
103	20240216	180300	91233295	2920	2920	2920	2920	0
104	20240216	180200	91233295	2920	2920	2920	2920	0
105	20240216	180100	91233295	2920	2920	2920	2920	0
106	20240216	180000	91233295	2920	2920	2920	2920	0
107	20240216	175900	91233295	2920	2920	2920	2920	0
108	20240216	175800	91233295	2920	2920	2920	2920	0
109	20240216	175700	91233295	2920	2920	2920	2920	0
110	20240216	175600	91233295	2920	2920	2920	2920	0
111	20240216	175500	91233295	2920	2920	2920	2920	0
112	20240216	175400	91233295	2920	2920	2920	2920	0
113	20240216	175300	91233295	2920	2920	2920	2920	0
114	20240216	175200	91233295	2920	2920	2920	2920	0
115	20240216	175100	91233295	2920	2920	2920	2920	0
116	20240216	175000	91233295	2920	2920	2920	2920	0
117	20240216	174900	91233295	2920	2920	2920	2920	0
118	20240216	174800	91233295	2920	2920	2920	2920	0
119	20240216	174700	91233295	2920	2920	2920	2920	0
120	20240216	174600	91233295	2920	2920	2920	2920	0
121	20240216	174500	91233295	2920	2920	2920	2920	0
122	20240216	174400	91233295	2920	2920	2920	2920	1689
123	20240216	174300	91233295	2920	2920	2920	2920	0
124	20240216	174200	91233295	2920	2920	2920	2920	0
125	20240216	174100	91233295	2920	2920	2920	2920	0
126	20240216	174000	91233295	2920	2920	2920	2920	0
127	20240216	173900	91233295	2920	2920	2920	2920	0
128	20240216	173800	91233295	2920	2920	2920	2920	0
129	20240216	173700	91233295	2920	2920	2920	2920	0
130	20240216	173600	91233295	2920	2920	2920	2920	0
131	20240216	173500	91233295	2920	2920	2920	2920	0
132	20240216	173400	91233295	2920	2920	2920	2920	0
133	20240216	173300	91233295	2920	2920	2920	2920	0
134	20240216	173200	91233295	2920	2920	2920	2920	0
135	20240216	173100	91233295	2920	2920	2920	2920	0
136	20240216	173000	91233295	2920	2920	2920	2920	0
137	20240216	172900	91233295	2920	2920	2920	2920	0
138	20240216	172800	91233295	2920	2920	2920	2920	0
139	20240216	172700	91233295	2920	2920	2920	2920	0
140	20240216	172600	91233295	2920	2920	2920	2920	0
141	20240216	172500	91233295	2920	2920	2920	2920	0
142	20240216	172400	91233295	2920	2920	2920	2920	0
143	20240216	172300	91233295	2920	2920	2920	2920	0
144	20240216	172200	91233295	2920	2920	2920	2920	0
145	20240216	172100	91233295	2920	2920	2920	2920	0
146	20240216	172000	91233295	2920	2920	2920	2920	0
147	20240216	171900	91233295	2920	2920	2920	2920	0
148	20240216	171800	91233295	2920	2920	2920	2920	0
149	20240216	171700	91233295	2920	2920	2920	2920	0
150	20240216	171600	91233295	2920	2920	2920	2920	0
151	20240216	171500	91233295	2920	2920	2920	2920	0
152	20240216	171400	91233295	2920	2920	2920	2920	1689
153	20240216	171300	91233295	2920	2920	2920	2920	0
154	20240216	171200	91233295	2920	2920	2920	2920	0
155	20240216	171100	91233295	2920	2920	2920	2920	0
156	20240216	171000	91233295	2920	2920	2920	2920	0
157	20240216	170900	91233295	2920	2920	2920	2920	0
158	20240216	170800	91233295	2920	2920	2920	2920	0
159	20240216	170700	91233295	2920	2920	2920	2920	0
160	20240216	170600	91233295	2920	2920	2920	2920	0
161	20240216	170500	91233295	2920	2920	2920	2920	0
162	20240216	170400	91233295	2920	2920	2920	2920	0
163	20240216	170300	91233295	2920	2920	2920	2920	0
164	20240216	170200	91233295	2920	2920	2920	2920	0
165	20240216	170100	91233295	2920	2920	2920	2920	0
166	20240216	170000	91233295	2920	2920	2920	2920	0
167	20240216	165900	91233295	2920	2920	2920	2920	0
168	20240216	165800	91233295	2920	2920	2920	2920	0
169	20240216	165700	91233295	2920	2920	2920	2920	0
170	20240216	165600	91233295	2920	2920	2920	2920	0
171	20240216	165500	91233295	2920	2920	2920	2920	0
172	20240216	165400	91233295	2920	2920	2920	2920	0
173	20240216	165300	91233295	2920	2920	2920	2920	0
174	20240216	165200	91233295	2920	2920	2920	2920	0
175	20240216	165100	91233295	2920	2920	2920	2920	0
176	20240216	165000	91233295	2920	2920	2920	2920	0
177	20240216	164900	91233295	2920	2920	2920	2920	0
178	20240216	164800	91233295	2920	2920	2920	2920	0
179	20240216	164700	91233295	2920	2920	2920	2920	0
180	20240216	164600	91233295	2920	2920	2920	2920	0
181	20240216	164500	91233295	2920	2920	2920	2920	0
182	20240216	164400	91233295	2920	2920	2920	2920	1689
183	20240216	164300	91233295	2920	2920	2920	2920	0
184	20240216	164200	91233295	2920	2920	2920	2920	0
185	20240216	164100	91233295	2920	2920	2920	2920	0
186	20240216	164000	91233295	2920	2920	2920	2920	0
187	20240216	163900	91233295	2920	2920	2920	2920	0
188	20240216	163800	91233295	2920	2920	2920	2920	0
189	20240216	163700	91233295	2920	2920	2920	2920	0
190	20240216	163600	91233295	2920	2920	2920	2920	0
191	20240216	163500	91233295	2920	2920	2920	2920	0
192	20240216	163400	91233295	2920	2920	2920	2920	0
193	20240216	163300	91233295	2920	2920	2920	2920	0
194	20240216	163200	91233295	2920	2920	2920	2920	0
195	20240216	163100	91233295	2920	2920	2920	2920	0
196	20240216	163000	91233295	2920	2920	2920	2920	0
197	20240216	162900	91233295	2920	2920	2920	2920	0
198	20240216	162800	91233295	2920	2920	2920	2920	0
199	20240216	162700	91233295	2920	2920	2920	2920	0
200	20240216	162600	91233295	2920	2920	2920	2920	0
201	20240216	162500	91233295	2920	2920	2920	2920	0
202	20240216	162400	91233295	2920	2920	2920	2920	0
203	20240216	162300	91233295	2920	2920	2920	2920	0
204	20240216	162200	91233295	2920	2920	2920	2920	0
205	20240216	162100	91233295	2920	2920	2920	2920	0
206	20240216	162000	91233295	2920	2920	2920	2920	0
207	20240216	161900	91233295	2920	2920	2920	2920	0
208	20240216	161800	91233295	2920	2920	2920	2920	0
209	20240216	161700	91233295	2920	2920	2920	2920	0
210	20240216	161600	91233295	2920	2920	2920	2920	0
211	20240216	161500	91233295	2920	2920	2920	2920	0
212	20240216	161400	91233295	2920	2920	2920	2920	1689
213	20240216	161300	91233295	2920	2920	2920	2920	0
214	20240216	161200	91233295	2920	2920	2920	2920	0
215	20240216	161100	91233295	2920	2920	2920	2920	0
216	20240216	161000	91233295	2920	2920	2920	2920	0
217	20240216	160900	91233295	2920	2920	2920	2920	0
218	20240216	160800	91233295	2920	2920	2920	2920	0
219	20240216	160700	91233295	2920	2920	2920	2920	0
220	20240216	160600	91233295	2920	2920	2920	2920	0
221	20240216	160500	91233295	2920	2920	2920	2920	0
222	20240216	160400	91233295	2920	2920	2920	2920	0
223	20240216	160300	91233295	2920	2920	2920	2920	0
224	20240216	160200	91233295	2920	2920	2920	2920	0
225	20240216	160100	91233295	2920	2920	2920	2920	0
226	20240216	160000	91233295	2920	2920	2920	2920	0
227	20240216	155900	91233295	2920	2920	2920	2920	0
228	20240216	155800	91233295	2920	2920	2920	2920	0
229	20240216	155700	91233295	2920	2920	2920	2920	0
230	20240216	155600	91233295	2920	2920	2920	2920	0
231	20240216	155500	91233295	2920	2920	2920	2920	0
232	20240216	155400	91233295	2920	2920	2920	2920	0
233	20240216	155300	91233295	2920	2920	2920	2920	0
234	20240216	155200	91233295	2920	2920	2920	2920	0
235	20240216	155100	91233295	2920	2920	2920	2920	0
236	20240216	155000	91233295	2920	2920	2920	2920	0
237	20240216	154900	91233295	2920	2920	2920	2920	0
238	20240216	154800	91233295	2920	2920	2920	2920	0
239	20240216	154700	91233295	2920	2920	2920	2920	0
240	20240216	154600	91233295	2920	2920	2920	2920	0
241	20240216	154500	91233295	2920	2920	2920	2920	0
242	20240216	154400	91233295	2920	2920	2920	2920	1689
243	20240216	154300	91233295	2920	2920	2920	2920	0
244	20240216	154200	91233295	2920	2920	2920	2920	0
245	20240216	154100	91233295	2920	2920	2920	2920	0
246	20240216	154000	91233295	2920	2920	2920	2920	0
247	20240216	153900	91233295	2920	2920	2920	2920	0
248	20240216	153800	91233295	2920	2920	2920	2920	0
249	20240216	153700	91233295	2920	2920	2920	2920	0
250	20240216	153600	91233295	2920	2920	2920	2920	0
251	20240216	153500	91233295	2920	2920	2920	2920	0
252	20240216	153400	91233295	2920	2920	2920	2920	0
253	20240216	153300	91233295	2920	2920	2920	2920	0
254	20240216	153200	91233295	2920	2920	2920	2920	0
255	20240216	153100	91233295	2920	2920	2920	2920	0
256	20240216	153000	91233295	2920	2920	2920	2920	1689
257	20240216	152900	86301415	2950	2950	2950	2950	0
258	20240216	152800	86301415	2950	2950	2950	2950	0
259	20240216	152700	86301415	2950	2950	2950	2950	0
260	20240216	152600	86301415	2950	2950	2950	2950	0
261	20240216	152500	86301415	2950	2950	2950	2950	0
262	20240216	152400	86301415	2950	2950	2950	2950	0
263	20240216	152300	86301415	2950	2950	2950	2950	0
264	20240216	152200	86301415	2950	2950	2950	2950	0
265	20240216	152100	86301415	2950	2950	2950	2950	0
266	20240216	152000	86301415	2950	2950	2950	2950	0
267	20240216	151900	86301415	2950	2950	2950	2950	0
268	20240216	151800	86301415	2950	2950	2950	2950	2
269	20240216	151700	86295515	2945	2945	2945	2945	0
270	20240216	151600	86295515	2945	2945	2945	2945	0
271	20240216	151500	86295515	2945	2945	2945	2945	0
272	20240216	151400	86295515	2945	2945	2945	2945	3
273	20240216	151300	86286680	2935	2935	2935	2935	0
274	20240216	151200	86286680	2935	2935	2935	2935	0
275	20240216	151100	86286680	2935	2935	2935	2935	0
276	20240216	151000	86286680	2935	2935	2935	2935	0
277	20240216	150900	86286680	2935	2935	2935	2935	0
278	20240216	150800	86286680	2935	2935	2935	2935	0
279	20240216	150700	86286680	2935	2935	2935	2935	0
280	20240216	150600	86286680	2935	2935	2935	2935	0
281	20240216	150500	86286680	2935	2935	2935	2935	0
282	20240216	150400	86286680	2935	2935	2935	2935	0
283	20240216	150300	86286680	2935	2935	2935	2935	414
284	20240216	150200	85071590	2935	2935	2935	2935	0
285	20240216	150100	85071590	2935	2935	2935	2935	0
286	20240216	150000	85071590	2935	2935	2935	2935	0
287	20240216	145900	85071590	2935	2935	2935	2935	0
288	20240216	145800	85071590	2935	2935	2935	2935	0
289	20240216	145700	85071590	2935	2935	2935	2935	0
290	20240216	145600	85071590	2935	2935	2935	2935	0
291	20240216	145500	85071590	2935	2935	2935	2935	0
292	20240216	145400	85071590	2935	2945	2945	2935	36
293	20240216	145300	84965595	2955	2955	2955	2955	0
294	20240216	145200	84965595	2955	2955	2955	2955	0
295	20240216	145100	84965595	2955	2955	2955	2955	1
296	20240216	145000	84962640	2935	2935	2935	2935	0
297	20240216	144900	84962640	2935	2935	2935	2935	0
298	20240216	144800	84962640	2935	2935	2935	2935	0
299	20240216	144700	84962640	2935	2935	2935	2935	0
300	20240216	144600	84962640	2935	2935	2935	2935	0
301	20240216	144500	84962640	2935	2935	2935	2935	0
302	20240216	144400	84962640	2935	2935	2935	2935	0
303	20240216	144300	84962640	2935	2935	2935	2935	0
304	20240216	144200	84962640	2935	2935	2935	2935	0
305	20240216	144100	84962640	2935	2935	2935	2935	0
306	20240216	144000	84962640	2935	2935	2935	2935	0
307	20240216	143900	84962640	2935	2935	2935	2935	0
308	20240216	143800	84962640	2935	2935	2935	2935	0
309	20240216	143700	84962640	2935	2935	2935	2935	0
310	20240216	143600	84962640	2935	2935	2935	2935	0
311	20240216	143500	84962640	2935	2935	2935	2935	0
312	20240216	143400	84962640	2935	2935	2935	2935	0
313	20240216	143300	84962640	2935	2935	2935	2935	0
314	20240216	143200	84962640	2935	2935	2935	2935	0
315	20240216	143100	84962640	2935	2935	2935	2935	0
316	20240216	143000	84962640	2935	2935	2935	2935	0
317	20240216	142900	84962640	2935	2935	2935	2935	0
318	20240216	142800	84962640	2935	2935	2935	2935	11
319	20240216	142700	84930355	2955	2955	2955	2955	0
320	20240216	142600	84930355	2955	2955	2955	2955	0
321	20240216	142500	84930355	2955	2955	2955	2955	0
322	20240216	142400	84930355	2955	2955	2955	2955	0
323	20240216	142300	84930355	2955	2955	2955	2955	0
324	20240216	142200	84930355	2955	2955	2955	2955	0
325	20240216	142100	84930355	2955	2955	2955	2955	280
326	20240216	142000	84102955	2965	2965	2965	2965	0
327	20240216	141900	84102955	2965	2965	2965	2965	86
328	20240216	141800	83847965	2965	2965	2965	2965	14
329	20240216	141700	83806455	2970	2970	2970	2970	0
330	20240216	141600	83806455	2970	2955	2970	2955	4
331	20240216	141500	83794620	2965	2965	2965	2965	3
332	20240216	141400	83785725	2970	2970	2970	2970	0
333	20240216	141300	83785725	2970	2965	2970	2965	13
334	20240216	141200	83747175	2955	2955	2955	2955	80
335	20240216	141100	83510775	2970	2970	2970	2970	0
336	20240216	141000	83510775	2970	2970	2970	2970	0
337	20240216	140900	83510775	2970	2970	2970	2965	14
338	20240216	140800	83469255	2970	2970	2970	2970	340
339	20240216	140700	82459455	2975	2975	2975	2975	0
340	20240216	140600	82459455	2975	2975	2975	2975	0
341	20240216	140500	82459455	2975	2975	2975	2975	0
342	20240216	140400	82459455	2975	2970	2975	2970	333
343	20240216	140300	81470440	2970	2965	2970	2965	668
344	20240216	140200	79486845	2970	2920	2970	2920	1951
345	20240216	140100	73787290	2920	2920	2920	2920	1
346	20240216	140000	73784370	2920	2920	2920	2920	2
347	20240216	135900	73778530	2920	2920	2920	2920	2
348	20240216	135800	73772690	2920	2920	2920	2920	2
349	20240216	135700	73766850	2920	2915	2920	2915	276
350	20240216	135600	72962300	2920	2920	2920	2920	1
351	20240216	135500	72959380	2920	2920	2920	2920	105
352	20240216	135400	72652780	2920	2920	2920	2920	2
353	20240216	135300	72646940	2920	2920	2920	2920	2
354	20240216	135200	72641100	2920	2920	2920	2920	2
355	20240216	135100	72635260	2920	2920	2920	2920	1
356	20240216	135000	72632340	2920	2920	2920	2920	2
357	20240216	134900	72626500	2920	2920	2920	2920	2
358	20240216	134800	72620660	2920	2920	2920	2920	2
359	20240216	134700	72614820	2920	2920	2920	2920	2
360	20240216	134600	72608980	2920	2920	2920	2920	1
361	20240216	134500	72606060	2920	2920	2920	2920	2
362	20240216	134400	72600220	2920	2920	2920	2920	2
363	20240216	134300	72594380	2920	2920	2920	2920	2
364	20240216	134200	72588540	2920	2920	2920	2920	2
365	20240216	134100	72582700	2920	2920	2920	2920	1
366	20240216	134000	72579780	2920	2920	2920	2920	2
367	20240216	133900	72573940	2920	2920	2920	2920	2
368	20240216	133800	72568100	2920	2920	2920	2920	2
369	20240216	133700	72562260	2920	2920	2920	2920	2
370	20240216	133600	72556420	2920	2920	2920	2920	2
371	20240216	133500	72550580	2920	2920	2920	2920	1
372	20240216	133400	72547660	2920	2920	2920	2920	2
373	20240216	133300	72541820	2920	2915	2920	2915	303
374	20240216	133200	71657065	2920	2920	2920	2920	2
375	20240216	133100	71651225	2920	2920	2920	2920	2
376	20240216	133000	71645385	2920	2920	2920	2920	1
377	20240216	132900	71642465	2920	2920	2920	2920	2
378	20240216	132800	71636625	2920	2920	2920	2920	2
379	20240216	132700	71630785	2920	2920	2920	2920	2
380	20240216	132600	71624945	2920	2920	2920	2920	2
381	20240216	132500	71619105	2920	2920	2920	2920	1
382	20240216	132400	71616185	2920	2920	2920	2920	2
383	20240216	132300	71610345	2920	2920	2920	2920	2
384	20240216	132200	71604505	2920	2920	2920	2920	2
385	20240216	132100	71598665	2920	2915	2920	2915	1472
386	20240216	132000	67307775	2915	2915	2915	2915	1
387	20240216	131900	67304860	2915	2915	2915	2915	2
388	20240216	131800	67299030	2915	2915	2915	2915	2
389	20240216	131700	67293200	2915	2915	2915	2915	2
390	20240216	131600	67287370	2915	2915	2915	2915	2
391	20240216	131500	67281540	2915	2915	2915	2915	1
392	20240216	131400	67278625	2915	2915	2915	2915	2
393	20240216	131300	67272795	2915	2915	2915	2915	2
394	20240216	131200	67266965	2915	2915	2915	2915	2
395	20240216	131100	67261135	2915	2915	2915	2915	2
396	20240216	131000	67255305	2915	2915	2915	2915	2
397	20240216	130900	67249475	2915	2915	2915	2915	1
398	20240216	130800	67246560	2915	2910	2915	2910	2
399	20240216	130700	67240735	2910	2910	2910	2910	2
400	20240216	130600	67234915	2910	2910	2910	2910	2
401	20240216	130500	67229095	2910	2910	2910	2910	2
402	20240216	130400	67223275	2910	2910	2910	2910	1
403	20240216	130300	67220365	2910	2910	2910	2910	2
404	20240216	130200	67214545	2910	2910	2910	2910	2
405	20240216	130100	67208725	2910	2910	2910	2910	2
406	20240216	130000	67202905	2910	2910	2910	2910	2
407	20240216	125900	67197085	2910	2910	2910	2910	1
408	20240216	125800	67194175	2910	2910	2910	2910	2
409	20240216	125700	67188355	2910	2910	2910	2910	2
410	20240216	125600	67182535	2910	2910	2910	2910	2
411	20240216	125500	67176715	2910	2910	2910	2910	2
412	20240216	125400	67170895	2910	2910	2910	2910	1
413	20240216	125300	67167985	2910	2910	2910	2910	2
414	20240216	125200	67162165	2910	2910	2910	2910	2
415	20240216	125100	67156345	2910	2910	2910	2910	2
416	20240216	125000	67150525	2910	2910	2910	2910	2
417	20240216	124900	67144705	2910	2900	2910	2900	363
418	20240216	124800	66091990	2900	2895	2900	2895	13
419	20240216	124700	66054340	2900	2900	2900	2900	2
420	20240216	124600	66048540	2900	2900	2900	2900	2
421	20240216	124500	66042740	2900	2900	2900	2900	2
422	20240216	124400	66036940	2900	2900	2900	2900	2
423	20240216	124300	66031140	2900	2900	2900	2900	1
424	20240216	124200	66028240	2900	2900	2900	2900	2
425	20240216	124100	66022440	2900	2900	2900	2900	2
426	20240216	124000	66016640	2900	2900	2900	2900	2
427	20240216	123900	66010840	2900	2900	2900	2900	2
428	20240216	123800	66005040	2900	2900	2900	2900	1
429	20240216	123700	66002140	2900	2900	2900	2900	2
430	20240216	123600	65996340	2900	2900	2900	2900	2
431	20240216	123500	65990540	2900	2900	2900	2900	2
432	20240216	123400	65984740	2900	2900	2900	2900	2
433	20240216	123300	65978940	2900	2900	2900	2900	1
434	20240216	123200	65976040	2895	2900	2900	2895	40
435	20240216	123100	65860230	2900	2900	2900	2900	2
436	20240216	123000	65854430	2900	2900	2900	2900	12
437	20240216	122900	65819630	2900	2900	2900	2900	2
438	20240216	122800	65813830	2900	2900	2900	2900	1
439	20240216	122700	65810930	2900	2895	2900	2895	60
440	20240216	122600	65637170	2900	2900	2900	2900	2
441	20240216	122500	65631370	2900	2895	2900	2895	4
442	20240216	122400	65619775	2900	2895	2900	2895	107
443	20240216	122300	65310000	2900	2900	2900	2900	1
444	20240216	122200	65307100	2900	2900	2900	2900	2
445	20240216	122100	65301300	2900	2895	2900	2895	3
446	20240216	122000	65292605	2900	2895	2900	2895	13
447	20240216	121900	65254960	2900	2895	2900	2895	20
448	20240216	121800	65197050	2900	2895	2900	2895	271
449	20240216	121700	64412495	2895	2900	2905	2895	227
450	20240216	121600	63754215	2905	2900	2905	2900	44
451	20240216	121500	63626605	2905	2900	2905	2900	44
452	20240216	121400	63498995	2900	2910	2910	2900	1126
453	20240216	121300	60233575	2910	2910	2910	2910	2
454	20240216	121200	60227755	2910	2910	2910	2910	11
455	20240216	121100	60195745	2910	2910	2910	2910	2
456	20240216	121000	60189925	2910	2910	2910	2910	2
457	20240216	120900	60184105	2910	2910	2910	2910	2
458	20240216	120800	60178285	2910	2910	2910	2910	2
459	20240216	120700	60172465	2910	2910	2910	2910	1
460	20240216	120600	60169555	2920	2920	2920	2920	2
461	20240216	120500	60163715	2920	2920	2920	2920	2
462	20240216	120400	60157875	2920	2920	2920	2920	2
463	20240216	120300	60152035	2920	2920	2920	2920	2
464	20240216	120200	60146195	2920	2920	2920	2920	1
465	20240216	120100	60143275	2920	2920	2920	2920	2
466	20240216	120000	60137435	2920	2920	2920	2920	2
467	20240216	115900	60131595	2920	2920	2920	2920	2
468	20240216	115800	60125755	2920	2900	2920	2900	117
469	20240216	115700	59786415	2900	2900	2900	2895	2037
470	20240216	115600	53879615	2900	2900	2900	2900	14
471	20240216	115500	53839015	2900	2900	2900	2900	2
472	20240216	115400	53833215	2900	2900	2900	2900	2
473	20240216	115300	53827415	2900	2900	2900	2900	2
474	20240216	115200	53821615	2900	2900	2900	2900	2
475	20240216	115100	53815815	2895	2895	2895	2895	1610
476	20240216	115000	49154865	2895	2895	2895	2895	2
477	20240216	114900	49149075	2895	2895	2895	2895	17
478	20240216	114800	49099860	2895	2895	2895	2895	2
479	20240216	114700	49094070	2895	2895	2895	2895	2
480	20240216	114600	49088280	2895	2895	2895	2895	1
481	20240216	114500	49085385	2895	2895	2895	2895	2
482	20240216	114400	49079595	2895	2895	2895	2895	2
483	20240216	114300	49073805	2895	2895	2895	2895	2
484	20240216	114200	49068015	2895	2895	2895	2895	2
485	20240216	114100	49062225	2895	2895	2895	2895	1
486	20240216	114000	49059330	2895	2895	2895	2895	2
487	20240216	113900	49053540	2895	2895	2895	2895	2
488	20240216	113800	49047750	2895	2895	2895	2895	2
489	20240216	113700	49041960	2895	2890	2895	2890	54
490	20240216	113600	48885890	2890	2890	2890	2890	1
491	20240216	113500	48883000	2890	2890	2890	2890	2
492	20240216	113400	48877220	2890	2890	2890	2890	2
493	20240216	113300	48871440	2890	2890	2890	2890	2
494	20240216	113200	48865660	2890	2890	2890	2890	2
495	20240216	113100	48859880	2890	2890	2890	2890	2
496	20240216	113000	48854100	2890	2890	2890	2890	1
497	20240216	112900	48851210	2890	2890	2890	2890	32
498	20240216	112800	48758730	2890	2885	2890	2885	508
499	20240216	112700	47293000	2885	2885	2885	2885	2
500	20240216	112600	47287230	2885	2885	2885	2885	2
501	20240216	112500	47281460	2885	2885	2885	2885	23
502	20240216	112400	47215105	2890	2890	2890	2890	2
503	20240216	112300	47209325	2890	2890	2890	2890	2
504	20240216	112200	47203545	2890	2890	2890	2890	2
505	20240216	112100	47197765	2890	2890	2890	2890	2
506	20240216	112000	47191985	2890	2890	2890	2890	1
507	20240216	111900	47189095	2890	2890	2890	2890	2
508	20240216	111800	47183315	2890	2890	2890	2890	2
509	20240216	111700	47177535	2890	2890	2890	2890	2
510	20240216	111600	47171755	2890	2890	2890	2890	2
511	20240216	111500	47165975	2890	2890	2890	2890	1
512	20240216	111400	47163085	2900	2900	2900	2900	2
513	20240216	111300	47157285	2900	2900	2900	2900	2
514	20240216	111200	47151485	2900	2900	2900	2900	2
515	20240216	111100	47145685	2900	2900	2900	2900	2
516	20240216	111000	47139885	2900	2900	2900	2900	1
517	20240216	110900	47136985	2900	2900	2900	2900	2
518	20240216	110800	47131185	2900	2900	2900	2900	2
519	20240216	110700	47125385	2900	2900	2900	2900	2
520	20240216	110600	47119585	2900	2900	2900	2900	2
521	20240216	110500	47113785	2900	2900	2900	2900	2
522	20240216	110400	47107985	2900	2900	2900	2900	1
523	20240216	110300	47105085	2900	2900	2900	2900	2
524	20240216	110200	47099285	2900	2900	2900	2900	2
525	20240216	110100	47093485	2900	2900	2900	2900	2
526	20240216	110000	47087685	2900	2900	2900	2900	71
527	20240216	105900	46881785	2900	2900	2900	2900	2
528	20240216	105800	46875985	2890	2890	2890	2890	2
529	20240216	105700	46870205	2880	2895	2895	2880	93
530	20240216	105600	46602335	2895	2895	2895	2895	2
531	20240216	105500	46596545	2895	2915	2930	2860	3976
532	20240216	105400	35146465	2930	2930	2930	2930	1
533	20240216	105300	35143535	2930	2930	2930	2930	2
534	20240216	105200	35137675	2930	2930	2930	2930	2
535	20240216	105100	35131815	2930	2930	2930	2930	2
536	20240216	105000	35125955	2930	2930	2930	2930	38
537	20240216	104900	35014615	2930	2930	2930	2930	1
538	20240216	104800	35011685	2930	2930	2930	2930	2
539	20240216	104700	35005825	2930	2930	2930	2930	2
540	20240216	104600	34999965	2930	2930	2930	2930	2
541	20240216	104500	34994105	2930	2930	2930	2930	2
542	20240216	104400	34988245	2930	2930	2930	2930	1
543	20240216	104300	34985315	2930	2930	2930	2930	2
544	20240216	104200	34979455	2930	2930	2930	2930	2
545	20240216	104100	34973595	2930	2930	2930	2930	2
546	20240216	104000	34967735	2930	2930	2930	2930	2
547	20240216	103900	34961875	2930	2930	2930	2930	2
548	20240216	103800	34956015	2930	2930	2930	2930	1
549	20240216	103700	34953085	2930	2930	2930	2930	2
550	20240216	103600	34947225	2930	2930	2930	2930	2
551	20240216	103500	34941365	2930	2930	2930	2930	2
552	20240216	103400	34935505	2930	2930	2930	2930	3
553	20240216	103300	34926715	2910	2930	2930	2910	2
554	20240216	103200	34920875	2930	2930	2930	2930	2
555	20240216	103100	34915015	2930	2930	2930	2930	2
556	20240216	103000	34909155	2930	2930	2930	2930	2
557	20240216	102900	34903295	2930	2930	2930	2930	2
558	20240216	102800	34897435	2930	2930	2930	2930	1
559	20240216	102700	34894505	2930	2930	2930	2930	5
560	20240216	102600	34879855	2930	2930	2930	2930	2
561	20240216	102500	34873995	2930	2930	2930	2930	2
562	20240216	102400	34868135	2930	2930	2930	2930	2
563	20240216	102300	34862275	2930	2930	2930	2930	1
564	20240216	102200	34859345	2930	2930	2930	2930	2
565	20240216	102100	34853485	2930	2930	2930	2930	2
566	20240216	102000	34847625	2930	2930	2930	2930	2
567	20240216	101900	34841765	2930	2930	2930	2930	2
568	20240216	101800	34835905	2930	2930	2930	2930	1
569	20240216	101700	34832975	2930	2930	2930	2930	2
570	20240216	101600	34827115	2930	2930	2930	2930	2
571	20240216	101500	34821255	2930	2930	2930	2930	2
572	20240216	101400	34815395	2930	2930	2930	2930	2
573	20240216	101300	34809535	2930	2930	2930	2930	2
574	20240216	101200	34803675	2930	2930	2930	2930	1
575	20240216	101100	34800745	2930	2925	2930	2925	2
576	20240216	101000	34794890	2925	2925	2925	2925	2
577	20240216	100900	34789040	2925	2925	2925	2925	2
578	20240216	100800	34783190	2925	2925	2925	2925	2
579	20240216	100700	34777340	2925	2925	2925	2925	1
580	20240216	100600	34774415	2925	2925	2925	2925	2
581	20240216	100500	34768565	2925	2925	2925	2925	2
582	20240216	100400	34762715	2925	2925	2925	2925	2
583	20240216	100300	34756865	2925	2925	2925	2925	2
584	20240216	100200	34751015	2925	2925	2925	2925	1
585	20240216	100100	34748090	2925	2925	2925	2925	2
586	20240216	100000	34742240	2925	2925	2925	2925	2
587	20240216	095900	34736390	2930	2930	2930	2930	2
588	20240216	095800	34730530	2930	2930	2930	2930	2
589	20240216	095700	34724670	2935	2910	2935	2910	34
590	20240216	095600	34625460	2925	2925	2925	2925	2
591	20240216	095500	34619610	2930	2920	2930	2920	2
592	20240216	095400	34613760	2925	2915	2925	2915	208
593	20240216	095300	34007420	2930	2925	2930	2925	4
594	20240216	095200	33995705	2925	2925	2925	2925	25
595	20240216	095100	33922580	2925	2925	2925	2925	2
596	20240216	095000	33916730	2925	2925	2925	2925	2
597	20240216	094900	33910880	2925	2925	2925	2925	2
598	20240216	094800	33905030	2935	2935	2935	2935	2
599	20240216	094700	33899160	2935	2935	2935	2935	2
600	20240216	094600	33893290	2935	2935	2935	2935	1
601	20240216	094500	33890355	2935	2935	2935	2935	2
602	20240216	094400	33884485	2935	2935	2935	2935	2
603	20240216	094300	33878615	2935	2935	2935	2935	2
604	20240216	094200	33872745	2935	2935	2935	2935	2
605	20240216	094100	33866875	2935	2935	2935	2935	1
606	20240216	094000	33863940	2935	2935	2935	2935	2
607	20240216	093900	33858070	2920	2920	2920	2920	14
608	20240216	093800	33817190	2920	2920	2920	2920	2
609	20240216	093700	33811350	2920	2920	2920	2920	2
610	20240216	093600	33805510	2935	2935	2935	2935	501
611	20240216	093500	32335075	2935	2935	2935	2935	2
612	20240216	093400	32329205	2915	2935	2935	2915	344
613	20240216	093300	31326090	2920	2935	2935	2920	15
614	20240216	093200	31282260	2920	2935	2935	2920	704
615	20240216	093100	29226550	2935	2935	2935	2935	1
616	20240216	093000	29223615	2935	2930	2935	2930	5
617	20240216	092900	29208950	2935	2935	2935	2935	2
618	20240216	092800	29203080	2935	2935	2935	2935	2
619	20240216	092700	29197210	2935	2935	2935	2935	2
620	20240216	092600	29191340	2935	2935	2935	2935	5
621	20240216	092500	29176665	2935	2935	2935	2935	2
622	20240216	092400	29170795	2935	2935	2935	2935	36
623	20240216	092300	29065135	2935	2935	2935	2935	2
624	20240216	092200	29059265	2935	2935	2935	2935	2
625	20240216	092100	29053395	2935	2935	2935	2935	2
626	20240216	092000	29047525	2935	2920	2935	2920	958
627	20240216	091900	26250150	2925	2930	2935	2925	100
628	20240216	091800	25957490	2935	2920	2940	2920	2379
629	20240216	091700	18999040	2920	2920	2920	2920	2
630	20240216	091600	18993200	2920	2920	2920	2920	2
631	20240216	091500	18987360	2915	2915	2915	2915	258
632	20240216	091400	18235290	2915	2910	2920	2910	232
633	20240216	091300	17559310	2915	2920	2920	2915	14
634	20240216	091200	17518450	2920	2935	2935	2915	258
635	20240216	091100	16765100	2935	2935	2935	2935	2
636	20240216	091000	16759230	2935	2940	2940	2935	203
637	20240216	090900	16162830	2940	2940	2940	2940	0
638	20240216	090800	16162830	2940	2940	2940	2940	0
639	20240216	090700	16162830	2940	2930	2940	2930	86
640	20240216	090600	15910710	2925	2940	2940	2925	1956
641	20240216	090500	10174830	2960	2960	2960	2960	0
642	20240216	090400	10174830	2960	2965	2965	2960	758
643	20240216	090300	7929995	2980	2980	2980	2980	0
644	20240216	090200	7929995	2980	2980	2980	2980	0
645	20240216	090100	7929995	2980	2980	2980	2980	500
646	20240216	090000	6439995	2980	2965	2980	2965	2172