KissMeData/352700/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	211300	92068745	2945	2945	2945	2945	3791
3	20240214	211200	92068745	2945	2945	2945	2945	0
4	20240214	211100	92068745	2945	2945	2945	2945	0
5	20240214	211000	92068745	2945	2945	2945	2945	0
6	20240214	210900	92068745	2945	2945	2945	2945	0
7	20240214	210800	92068745	2945	2945	2945	2945	0
8	20240214	210700	92068745	2945	2945	2945	2945	0
9	20240214	210600	92068745	2945	2945	2945	2945	0
10	20240214	210500	92068745	2945	2945	2945	2945	0
11	20240214	210400	92068745	2945	2945	2945	2945	0
12	20240214	210300	92068745	2945	2945	2945	2945	0
13	20240214	210200	92068745	2945	2945	2945	2945	0
14	20240214	210100	92068745	2945	2945	2945	2945	0
15	20240214	210000	92068745	2945	2945	2945	2945	0
16	20240214	205900	92068745	2945	2945	2945	2945	0
17	20240214	205800	92068745	2945	2945	2945	2945	0
18	20240214	205700	92068745	2945	2945	2945	2945	0
19	20240214	205600	92068745	2945	2945	2945	2945	0
20	20240214	205500	92068745	2945	2945	2945	2945	0
21	20240214	205400	92068745	2945	2945	2945	2945	0
22	20240214	205300	92068745	2945	2945	2945	2945	0
23	20240214	205200	92068745	2945	2945	2945	2945	0
24	20240214	205100	92068745	2945	2945	2945	2945	0
25	20240214	205000	92068745	2945	2945	2945	2945	0
26	20240214	204900	92068745	2945	2945	2945	2945	0
27	20240214	204800	92068745	2945	2945	2945	2945	0
28	20240214	204700	92068745	2945	2945	2945	2945	0
29	20240214	204600	92068745	2945	2945	2945	2945	0
30	20240214	204500	92068745	2945	2945	2945	2945	0
31	20240214	204400	92068745	2945	2945	2945	2945	0
32	20240214	204300	92068745	2945	2945	2945	2945	3791
33	20240214	204200	92068745	2945	2945	2945	2945	0
34	20240214	204100	92068745	2945	2945	2945	2945	0
35	20240214	204000	92068745	2945	2945	2945	2945	0
36	20240214	203900	92068745	2945	2945	2945	2945	0
37	20240214	203800	92068745	2945	2945	2945	2945	0
38	20240214	203700	92068745	2945	2945	2945	2945	0
39	20240214	203600	92068745	2945	2945	2945	2945	0
40	20240214	203500	92068745	2945	2945	2945	2945	0
41	20240214	203400	92068745	2945	2945	2945	2945	0
42	20240214	203300	92068745	2945	2945	2945	2945	0
43	20240214	203200	92068745	2945	2945	2945	2945	0
44	20240214	203100	92068745	2945	2945	2945	2945	0
45	20240214	203000	92068745	2945	2945	2945	2945	0
46	20240214	202900	92068745	2945	2945	2945	2945	0
47	20240214	202800	92068745	2945	2945	2945	2945	0
48	20240214	202700	92068745	2945	2945	2945	2945	0
49	20240214	202600	92068745	2945	2945	2945	2945	0
50	20240214	202500	92068745	2945	2945	2945	2945	0
51	20240214	202400	92068745	2945	2945	2945	2945	0
52	20240214	202300	92068745	2945	2945	2945	2945	0
53	20240214	202200	92068745	2945	2945	2945	2945	0
54	20240214	202100	92068745	2945	2945	2945	2945	0
55	20240214	202000	92068745	2945	2945	2945	2945	0
56	20240214	201900	92068745	2945	2945	2945	2945	0
57	20240214	201800	92068745	2945	2945	2945	2945	0
58	20240214	201700	92068745	2945	2945	2945	2945	0
59	20240214	201600	92068745	2945	2945	2945	2945	0
60	20240214	201500	92068745	2945	2945	2945	2945	0
61	20240214	201400	92068745	2945	2945	2945	2945	0
62	20240214	201300	92068745	2945	2945	2945	2945	3791
63	20240214	201200	92068745	2945	2945	2945	2945	0
64	20240214	201100	92068745	2945	2945	2945	2945	0
65	20240214	201000	92068745	2945	2945	2945	2945	0
66	20240214	200900	92068745	2945	2945	2945	2945	0
67	20240214	200800	92068745	2945	2945	2945	2945	0
68	20240214	200700	92068745	2945	2945	2945	2945	0
69	20240214	200600	92068745	2945	2945	2945	2945	0
70	20240214	200500	92068745	2945	2945	2945	2945	0
71	20240214	200400	92068745	2945	2945	2945	2945	0
72	20240214	200300	92068745	2945	2945	2945	2945	0
73	20240214	200200	92068745	2945	2945	2945	2945	0
74	20240214	200100	92068745	2945	2945	2945	2945	0
75	20240214	200000	92068745	2945	2945	2945	2945	0
76	20240214	195900	92068745	2945	2945	2945	2945	0
77	20240214	195800	92068745	2945	2945	2945	2945	0
78	20240214	195700	92068745	2945	2945	2945	2945	0
79	20240214	195600	92068745	2945	2945	2945	2945	0
80	20240214	195500	92068745	2945	2945	2945	2945	0
81	20240214	195400	92068745	2945	2945	2945	2945	0
82	20240214	195300	92068745	2945	2945	2945	2945	0
83	20240214	195200	92068745	2945	2945	2945	2945	0
84	20240214	195100	92068745	2945	2945	2945	2945	0
85	20240214	195000	92068745	2945	2945	2945	2945	0
86	20240214	194900	92068745	2945	2945	2945	2945	0
87	20240214	194800	92068745	2945	2945	2945	2945	0
88	20240214	194700	92068745	2945	2945	2945	2945	0
89	20240214	194600	92068745	2945	2945	2945	2945	0
90	20240214	194500	92068745	2945	2945	2945	2945	0
91	20240214	194400	92068745	2945	2945	2945	2945	0
92	20240214	194300	92068745	2945	2945	2945	2945	3791
93	20240214	194200	92068745	2945	2945	2945	2945	0
94	20240214	194100	92068745	2945	2945	2945	2945	0
95	20240214	194000	92068745	2945	2945	2945	2945	0
96	20240214	193900	92068745	2945	2945	2945	2945	0
97	20240214	193800	92068745	2945	2945	2945	2945	0
98	20240214	193700	92068745	2945	2945	2945	2945	0
99	20240214	193600	92068745	2945	2945	2945	2945	0
100	20240214	193500	92068745	2945	2945	2945	2945	0
101	20240214	193400	92068745	2945	2945	2945	2945	0
102	20240214	193300	92068745	2945	2945	2945	2945	0
103	20240214	193200	92068745	2945	2945	2945	2945	0
104	20240214	193100	92068745	2945	2945	2945	2945	0
105	20240214	193000	92068745	2945	2945	2945	2945	0
106	20240214	192900	92068745	2945	2945	2945	2945	0
107	20240214	192800	92068745	2945	2945	2945	2945	0
108	20240214	192700	92068745	2945	2945	2945	2945	0
109	20240214	192600	92068745	2945	2945	2945	2945	0
110	20240214	192500	92068745	2945	2945	2945	2945	0
111	20240214	192400	92068745	2945	2945	2945	2945	0
112	20240214	192300	92068745	2945	2945	2945	2945	0
113	20240214	192200	92068745	2945	2945	2945	2945	0
114	20240214	192100	92068745	2945	2945	2945	2945	0
115	20240214	192000	92068745	2945	2945	2945	2945	0
116	20240214	191900	92068745	2945	2945	2945	2945	0
117	20240214	191800	92068745	2945	2945	2945	2945	0
118	20240214	191700	92068745	2945	2945	2945	2945	0
119	20240214	191600	92068745	2945	2945	2945	2945	0
120	20240214	191500	92068745	2945	2945	2945	2945	0
121	20240214	191400	92068745	2945	2945	2945	2945	0
122	20240214	191300	92068745	2945	2945	2945	2945	3791
123	20240214	191200	92068745	2945	2945	2945	2945	0
124	20240214	191100	92068745	2945	2945	2945	2945	0
125	20240214	191000	92068745	2945	2945	2945	2945	0
126	20240214	190900	92068745	2945	2945	2945	2945	0
127	20240214	190800	92068745	2945	2945	2945	2945	0
128	20240214	190700	92068745	2945	2945	2945	2945	0
129	20240214	190600	92068745	2945	2945	2945	2945	0
130	20240214	190500	92068745	2945	2945	2945	2945	0
131	20240214	190400	92068745	2945	2945	2945	2945	0
132	20240214	190300	92068745	2945	2945	2945	2945	0
133	20240214	190200	92068745	2945	2945	2945	2945	0
134	20240214	190100	92068745	2945	2945	2945	2945	0
135	20240214	190000	92068745	2945	2945	2945	2945	0
136	20240214	185900	92068745	2945	2945	2945	2945	0
137	20240214	185800	92068745	2945	2945	2945	2945	0
138	20240214	185700	92068745	2945	2945	2945	2945	0
139	20240214	185600	92068745	2945	2945	2945	2945	0
140	20240214	185500	92068745	2945	2945	2945	2945	0
141	20240214	185400	92068745	2945	2945	2945	2945	0
142	20240214	185300	92068745	2945	2945	2945	2945	0
143	20240214	185200	92068745	2945	2945	2945	2945	0
144	20240214	185100	92068745	2945	2945	2945	2945	0
145	20240214	185000	92068745	2945	2945	2945	2945	0
146	20240214	184900	92068745	2945	2945	2945	2945	0
147	20240214	184800	92068745	2945	2945	2945	2945	0
148	20240214	184700	92068745	2945	2945	2945	2945	0
149	20240214	184600	92068745	2945	2945	2945	2945	0
150	20240214	184500	92068745	2945	2945	2945	2945	0
151	20240214	184400	92068745	2945	2945	2945	2945	0
152	20240214	184300	92068745	2945	2945	2945	2945	3791
153	20240214	184200	92068745	2945	2945	2945	2945	0
154	20240214	184100	92068745	2945	2945	2945	2945	0
155	20240214	184000	92068745	2945	2945	2945	2945	0
156	20240214	183900	92068745	2945	2945	2945	2945	0
157	20240214	183800	92068745	2945	2945	2945	2945	0
158	20240214	183700	92068745	2945	2945	2945	2945	0
159	20240214	183600	92068745	2945	2945	2945	2945	0
160	20240214	183500	92068745	2945	2945	2945	2945	0
161	20240214	183400	92068745	2945	2945	2945	2945	0
162	20240214	183300	92068745	2945	2945	2945	2945	0
163	20240214	183200	92068745	2945	2945	2945	2945	0
164	20240214	183100	92068745	2945	2945	2945	2945	0
165	20240214	183000	92068745	2945	2945	2945	2945	0
166	20240214	182900	92068745	2945	2945	2945	2945	0
167	20240214	182800	92068745	2945	2945	2945	2945	0
168	20240214	182700	92068745	2945	2945	2945	2945	0
169	20240214	182600	92068745	2945	2945	2945	2945	0
170	20240214	182500	92068745	2945	2945	2945	2945	0
171	20240214	182400	92068745	2945	2945	2945	2945	0
172	20240214	182300	92068745	2945	2945	2945	2945	0
173	20240214	182200	92068745	2945	2945	2945	2945	0
174	20240214	182100	92068745	2945	2945	2945	2945	0
175	20240214	182000	92068745	2945	2945	2945	2945	0
176	20240214	181900	92068745	2945	2945	2945	2945	0
177	20240214	181800	92068745	2945	2945	2945	2945	0
178	20240214	181700	92068745	2945	2945	2945	2945	0
179	20240214	181600	92068745	2945	2945	2945	2945	0
180	20240214	181500	92068745	2945	2945	2945	2945	0
181	20240214	181400	92068745	2945	2945	2945	2945	0
182	20240214	181300	92068745	2945	2945	2945	2945	3791
183	20240214	181200	92068745	2945	2945	2945	2945	0
184	20240214	181100	92068745	2945	2945	2945	2945	0
185	20240214	181000	92068745	2945	2945	2945	2945	0
186	20240214	180900	92068745	2945	2945	2945	2945	0
187	20240214	180800	92068745	2945	2945	2945	2945	0
188	20240214	180700	92068745	2945	2945	2945	2945	0
189	20240214	180600	92068745	2945	2945	2945	2945	0
190	20240214	180500	92068745	2945	2945	2945	2945	0
191	20240214	180400	92068745	2945	2945	2945	2945	0
192	20240214	180300	92068745	2945	2945	2945	2945	0
193	20240214	180200	92068745	2945	2945	2945	2945	0
194	20240214	180100	92068745	2945	2945	2945	2945	0
195	20240214	180000	92068745	2945	2945	2945	2945	0
196	20240214	175900	92068745	2945	2945	2945	2945	0
197	20240214	175800	92068745	2945	2945	2945	2945	0
198	20240214	175700	92068745	2945	2945	2945	2945	0
199	20240214	175600	92068745	2945	2945	2945	2945	0
200	20240214	175500	92068745	2945	2945	2945	2945	0
201	20240214	175400	92068745	2945	2945	2945	2945	0
202	20240214	175300	92068745	2945	2945	2945	2945	0
203	20240214	175200	92068745	2945	2945	2945	2945	0
204	20240214	175100	92068745	2945	2945	2945	2945	0
205	20240214	175000	92068745	2945	2945	2945	2945	0
206	20240214	174900	92068745	2945	2945	2945	2945	0
207	20240214	174800	92068745	2945	2945	2945	2945	0
208	20240214	174700	92068745	2945	2945	2945	2945	0
209	20240214	174600	92068745	2945	2945	2945	2945	0
210	20240214	174500	92068745	2945	2945	2945	2945	0
211	20240214	174400	92068745	2945	2945	2945	2945	0
212	20240214	174300	92068745	2945	2945	2945	2945	3791
213	20240214	174200	92068745	2945	2945	2945	2945	0
214	20240214	174100	92068745	2945	2945	2945	2945	0
215	20240214	174000	92068745	2945	2945	2945	2945	0
216	20240214	173900	92068745	2945	2945	2945	2945	0
217	20240214	173800	92068745	2945	2945	2945	2945	0
218	20240214	173700	92068745	2945	2945	2945	2945	0
219	20240214	173600	92068745	2945	2945	2945	2945	0
220	20240214	173500	92068745	2945	2945	2945	2945	0
221	20240214	173400	92068745	2945	2945	2945	2945	0
222	20240214	173300	92068745	2945	2945	2945	2945	0
223	20240214	173200	92068745	2945	2945	2945	2945	0
224	20240214	173100	92068745	2945	2945	2945	2945	0
225	20240214	173000	92068745	2945	2945	2945	2945	0
226	20240214	172900	92068745	2945	2945	2945	2945	0
227	20240214	172800	92068745	2945	2945	2945	2945	0
228	20240214	172700	92068745	2945	2945	2945	2945	0
229	20240214	172600	92068745	2945	2945	2945	2945	0
230	20240214	172500	92068745	2945	2945	2945	2945	0
231	20240214	172400	92068745	2945	2945	2945	2945	0
232	20240214	172300	92068745	2945	2945	2945	2945	0
233	20240214	172200	92068745	2945	2945	2945	2945	0
234	20240214	172100	92068745	2945	2945	2945	2945	0
235	20240214	172000	92068745	2945	2945	2945	2945	0
236	20240214	171900	92068745	2945	2945	2945	2945	0
237	20240214	171800	92068745	2945	2945	2945	2945	0
238	20240214	171700	92068745	2945	2945	2945	2945	0
239	20240214	171600	92068745	2945	2945	2945	2945	0
240	20240214	171500	92068745	2945	2945	2945	2945	0
241	20240214	171400	92068745	2945	2945	2945	2945	0
242	20240214	171300	92068745	2945	2945	2945	2945	3791
243	20240214	171200	92068745	2945	2945	2945	2945	0
244	20240214	171100	92068745	2945	2945	2945	2945	0
245	20240214	171000	92068745	2945	2945	2945	2945	0
246	20240214	170900	92068745	2945	2945	2945	2945	0
247	20240214	170800	92068745	2945	2945	2945	2945	0
248	20240214	170700	92068745	2945	2945	2945	2945	0
249	20240214	170600	92068745	2945	2945	2945	2945	0
250	20240214	170500	92068745	2945	2945	2945	2945	0
251	20240214	170400	92068745	2945	2945	2945	2945	0
252	20240214	170300	92068745	2945	2945	2945	2945	0
253	20240214	170200	92068745	2945	2945	2945	2945	0
254	20240214	170100	92068745	2945	2945	2945	2945	0
255	20240214	170000	92068745	2945	2945	2945	2945	0
256	20240214	165900	92068745	2945	2945	2945	2945	0
257	20240214	165800	92068745	2945	2945	2945	2945	0
258	20240214	165700	92068745	2945	2945	2945	2945	0
259	20240214	165600	92068745	2945	2945	2945	2945	0
260	20240214	165500	92068745	2945	2945	2945	2945	0
261	20240214	165400	92068745	2945	2945	2945	2945	0
262	20240214	165300	92068745	2945	2945	2945	2945	0
263	20240214	165200	92068745	2945	2945	2945	2945	0
264	20240214	165100	92068745	2945	2945	2945	2945	0
265	20240214	165000	92068745	2945	2945	2945	2945	0
266	20240214	164900	92068745	2945	2945	2945	2945	0
267	20240214	164800	92068745	2945	2945	2945	2945	0
268	20240214	164700	92068745	2945	2945	2945	2945	0
269	20240214	164600	92068745	2945	2945	2945	2945	0
270	20240214	164500	92068745	2945	2945	2945	2945	0
271	20240214	164400	92068745	2945	2945	2945	2945	0
272	20240214	164300	92068745	2945	2945	2945	2945	3791
273	20240214	164200	92068745	2945	2945	2945	2945	0
274	20240214	164100	92068745	2945	2945	2945	2945	0
275	20240214	164000	92068745	2945	2945	2945	2945	0
276	20240214	163900	92068745	2945	2945	2945	2945	0
277	20240214	163800	92068745	2945	2945	2945	2945	0
278	20240214	163700	92068745	2945	2945	2945	2945	0
279	20240214	163600	92068745	2945	2945	2945	2945	0
280	20240214	163500	92068745	2945	2945	2945	2945	0
281	20240214	163400	92068745	2945	2945	2945	2945	0
282	20240214	163300	92068745	2945	2945	2945	2945	0
283	20240214	163200	92068745	2945	2945	2945	2945	0
284	20240214	163100	92068745	2945	2945	2945	2945	0
285	20240214	163000	92068745	2945	2945	2945	2945	0
286	20240214	162900	92068745	2945	2945	2945	2945	0
287	20240214	162800	92068745	2945	2945	2945	2945	0
288	20240214	162700	92068745	2945	2945	2945	2945	0
289	20240214	162600	92068745	2945	2945	2945	2945	0
290	20240214	162500	92068745	2945	2945	2945	2945	0
291	20240214	162400	92068745	2945	2945	2945	2945	0
292	20240214	162300	92068745	2945	2945	2945	2945	0
293	20240214	162200	92068745	2945	2945	2945	2945	0
294	20240214	162100	92068745	2945	2945	2945	2945	0
295	20240214	162000	92068745	2945	2945	2945	2945	0
296	20240214	161900	92068745	2945	2945	2945	2945	0
297	20240214	161800	92068745	2945	2945	2945	2945	0
298	20240214	161700	92068745	2945	2945	2945	2945	0
299	20240214	161600	92068745	2945	2945	2945	2945	0
300	20240214	161500	92068745	2945	2945	2945	2945	0
301	20240214	161400	92068745	2945	2945	2945	2945	0
302	20240214	161300	92068745	2945	2945	2945	2945	3791
303	20240214	161200	92068745	2945	2945	2945	2945	0
304	20240214	161100	92068745	2945	2945	2945	2945	0
305	20240214	161000	92068745	2945	2945	2945	2945	0
306	20240214	160900	92068745	2945	2945	2945	2945	0
307	20240214	160800	92068745	2945	2945	2945	2945	0
308	20240214	160700	92068745	2945	2945	2945	2945	0
309	20240214	160600	92068745	2945	2945	2945	2945	0
310	20240214	160500	92068745	2945	2945	2945	2945	0
311	20240214	160400	92068745	2945	2945	2945	2945	0
312	20240214	160300	92068745	2945	2945	2945	2945	0
313	20240214	160200	92068745	2945	2945	2945	2945	0
314	20240214	160100	92068745	2945	2945	2945	2945	0
315	20240214	160000	92068745	2945	2945	2945	2945	0
316	20240214	155900	92068745	2945	2945	2945	2945	0
317	20240214	155800	92068745	2945	2945	2945	2945	0
318	20240214	155700	92068745	2945	2945	2945	2945	0
319	20240214	155600	92068745	2945	2945	2945	2945	0
320	20240214	155500	92068745	2945	2945	2945	2945	0
321	20240214	155400	92068745	2945	2945	2945	2945	0
322	20240214	155300	92068745	2945	2945	2945	2945	0
323	20240214	155200	92068745	2945	2945	2945	2945	0
324	20240214	155100	92068745	2945	2945	2945	2945	0
325	20240214	155000	92068745	2945	2945	2945	2945	0
326	20240214	154900	92068745	2945	2945	2945	2945	0
327	20240214	154800	92068745	2945	2945	2945	2945	0
328	20240214	154700	92068745	2945	2945	2945	2945	0
329	20240214	154600	92068745	2945	2945	2945	2945	0
330	20240214	154500	92068745	2945	2945	2945	2945	0
331	20240214	154400	92068745	2945	2945	2945	2945	0
332	20240214	154300	92068745	2945	2945	2945	2945	3791
333	20240214	154200	92068745	2945	2945	2945	2945	0
334	20240214	154100	92068745	2945	2945	2945	2945	0
335	20240214	154000	92068745	2945	2945	2945	2945	0
336	20240214	153900	92068745	2945	2945	2945	2945	0
337	20240214	153800	92068745	2945	2945	2945	2945	0
338	20240214	153700	92068745	2945	2945	2945	2945	0
339	20240214	153600	92068745	2945	2945	2945	2945	0
340	20240214	153500	92068745	2945	2945	2945	2945	0
341	20240214	153400	92068745	2945	2945	2945	2945	0
342	20240214	153300	92068745	2945	2945	2945	2945	0
343	20240214	153200	92068745	2945	2945	2945	2945	0
344	20240214	153100	92068745	2945	2945	2945	2945	0
345	20240214	153000	92068745	2945	2945	2945	2945	3791
346	20240214	152900	80904250	2950	2950	2950	2950	0
347	20240214	152800	80904250	2950	2950	2950	2950	0
348	20240214	152700	80904250	2950	2950	2950	2950	0
349	20240214	152600	80904250	2950	2950	2950	2950	0
350	20240214	152500	80904250	2950	2950	2950	2950	0
351	20240214	152400	80904250	2950	2950	2950	2950	0
352	20240214	152300	80904250	2950	2950	2950	2950	0
353	20240214	152200	80904250	2950	2950	2950	2950	0
354	20240214	152100	80904250	2950	2950	2950	2950	0
355	20240214	152000	80904250	2950	2950	2950	2950	0
356	20240214	151900	80904250	2950	2945	2950	2945	182
357	20240214	151800	80368250	2940	2940	2940	2940	260
358	20240214	151700	79603850	2945	2945	2945	2945	10
359	20240214	151600	79574400	2945	2950	2950	2945	21
360	20240214	151500	79512500	2945	2935	2945	2935	1846
361	20240214	151400	74078790	2940	2940	2940	2940	0
362	20240214	151300	74078790	2940	2930	2940	2930	475
363	20240214	151200	72684725	2935	2935	2935	2935	0
364	20240214	151100	72684725	2935	2930	2935	2930	15
365	20240214	151000	72640770	2935	2925	2935	2925	280
366	20240214	150900	71820675	2920	2915	2920	2915	79
367	20240214	150800	71590060	2915	2915	2920	2915	7
368	20240214	150700	71569650	2915	2915	2915	2915	14
369	20240214	150600	71528840	2920	2920	2920	2920	1
370	20240214	150500	71525920	2915	2915	2915	2915	14
371	20240214	150400	71485110	2920	2920	2920	2920	1
372	20240214	150300	71482190	2915	2915	2915	2915	14
373	20240214	150200	71441380	2920	2920	2920	2920	236
374	20240214	150100	70752260	2920	2925	2925	2920	114
375	20240214	150000	70418875	2925	2920	2925	2920	101
376	20240214	145900	70123950	2920	2920	2920	2920	14
377	20240214	145800	70083070	2920	2920	2920	2920	14
378	20240214	145700	70042190	2925	2925	2925	2925	1
379	20240214	145600	70039265	2920	2910	2920	2910	2327
380	20240214	145500	63253015	2910	2910	2910	2910	0
381	20240214	145400	63253015	2910	2910	2910	2910	13
382	20240214	145300	63215185	2910	2910	2910	2910	0
383	20240214	145200	63215185	2910	2910	2910	2910	14
384	20240214	145100	63174445	2910	2910	2910	2910	52
385	20240214	145000	63023125	2910	2910	2910	2910	14
386	20240214	144900	62982385	2910	2915	2915	2910	96
387	20240214	144800	62702980	2910	2910	2910	2910	14
388	20240214	144700	62662240	2910	2910	2910	2910	0
389	20240214	144600	62662240	2910	2915	2915	2910	14
390	20240214	144500	62621495	2910	2910	2910	2910	0
391	20240214	144400	62621495	2910	2910	2910	2910	34
392	20240214	144300	62522555	2910	2910	2910	2910	9
393	20240214	144200	62496365	2910	2910	2910	2910	5
394	20240214	144100	62481815	2910	2910	2910	2910	16
395	20240214	144000	62435255	2910	2910	2910	2910	2
396	20240214	143900	62429435	2910	2910	2910	2910	16
397	20240214	143800	62382875	2910	2910	2910	2910	0
398	20240214	143700	62382875	2910	2910	2910	2910	14
399	20240214	143600	62342135	2915	2910	2915	2905	1632
400	20240214	143500	57594960	2910	2910	2910	2910	14
401	20240214	143400	57554220	2910	2910	2910	2910	0
402	20240214	143300	57554220	2910	2910	2910	2910	783
403	20240214	143200	55275690	2910	2910	2910	2910	0
404	20240214	143100	55275690	2910	2910	2910	2910	13
405	20240214	143000	55237860	2910	2910	2910	2910	0
406	20240214	142900	55237860	2910	2915	2915	2910	15
407	20240214	142800	55194205	2910	2910	2910	2910	0
408	20240214	142700	55194205	2910	2910	2910	2910	14
409	20240214	142600	55153465	2910	2910	2910	2910	14
410	20240214	142500	55112725	2910	2910	2910	2910	0
411	20240214	142400	55112725	2910	2910	2910	2910	13
412	20240214	142300	55074895	2915	2915	2915	2915	1
413	20240214	142200	55071980	2910	2910	2910	2910	14
414	20240214	142100	55031240	2910	2910	2910	2910	0
415	20240214	142000	55031240	2910	2910	2910	2910	14
416	20240214	141900	54990500	2910	2910	2910	2910	0
417	20240214	141800	54990500	2910	2910	2910	2910	14
418	20240214	141700	54949760	2910	2910	2910	2910	0
419	20240214	141600	54949760	2910	2910	2910	2910	13
420	20240214	141500	54911930	2915	2915	2915	2915	0
421	20240214	141400	54911930	2915	2910	2915	2910	64
422	20240214	141300	54725440	2910	2910	2910	2910	0
423	20240214	141200	54725440	2910	2915	2915	2910	15
424	20240214	141100	54681785	2910	2910	2910	2910	1
425	20240214	141000	54678875	2910	2910	2910	2910	23
426	20240214	140900	54611945	2910	2910	2910	2910	13
427	20240214	140800	54574115	2910	2910	2910	2910	0
428	20240214	140700	54574115	2910	2910	2910	2910	14
429	20240214	140600	54533375	2915	2915	2915	2915	0
430	20240214	140500	54533375	2915	2915	2915	2915	5
431	20240214	140400	54518800	2915	2915	2915	2915	45
432	20240214	140300	54387625	2910	2915	2915	2910	64
433	20240214	140200	54201135	2910	2910	2910	2910	0
434	20240214	140100	54201135	2910	2910	2910	2910	13
435	20240214	140000	54163305	2910	2915	2915	2910	52
436	20240214	135900	54011975	2910	2910	2910	2910	14
437	20240214	135800	53971235	2910	2910	2910	2910	0
438	20240214	135700	53971235	2910	2910	2910	2910	14
439	20240214	135600	53930495	2910	2910	2910	2910	0
440	20240214	135500	53930495	2910	2915	2915	2910	15
441	20240214	135400	53886840	2910	2910	2910	2910	11
442	20240214	135300	53854830	2910	2915	2915	2910	4
443	20240214	135200	53843180	2905	2910	2910	2905	26
444	20240214	135100	53767600	2910	2910	2910	2910	1
445	20240214	135000	53764690	2905	2905	2905	2905	44
446	20240214	134900	53636870	2905	2905	2905	2905	0
447	20240214	134800	53636870	2905	2905	2905	2905	14
448	20240214	134700	53596200	2915	2915	2915	2915	0
449	20240214	134600	53596200	2915	2915	2915	2915	0
450	20240214	134500	53596200	2915	2910	2915	2910	11
451	20240214	134400	53564185	2905	2910	2910	2905	17
452	20240214	134300	53514785	2910	2910	2910	2910	1
453	20240214	134200	53511875	2905	2905	2905	2905	117
454	20240214	134100	53171990	2910	2910	2910	2910	0
455	20240214	134000	53171990	2910	2910	2910	2910	9
456	20240214	133900	53145800	2910	2910	2910	2910	0
457	20240214	133800	53145800	2910	2910	2910	2910	14
458	20240214	133700	53105060	2910	2910	2910	2910	13
459	20240214	133600	53067230	2915	2915	2915	2915	0
460	20240214	133500	53067230	2915	2915	2915	2915	4
461	20240214	133400	53055570	2915	2915	2915	2915	2
462	20240214	133300	53049740	2915	2915	2915	2915	14
463	20240214	133200	53008930	2915	2915	2915	2915	14
464	20240214	133100	52968120	2915	2915	2915	2915	331
465	20240214	133000	52003255	2915	2915	2915	2915	12
466	20240214	132900	51968275	2915	2915	2915	2915	1
467	20240214	132800	51965360	2920	2920	2920	2920	1
468	20240214	132700	51962440	2905	2910	2910	2905	25
469	20240214	132600	51889810	2905	2905	2905	2905	217
470	20240214	132500	51259425	2905	2910	2910	2905	19
471	20240214	132400	51204225	2905	2905	2905	2905	0
472	20240214	132300	51204225	2905	2905	2905	2905	1014
473	20240214	132200	48258555	2910	2910	2910	2910	1
474	20240214	132100	48255645	2905	2910	2910	2905	1000
475	20240214	132000	45349785	2915	2920	2920	2915	11
476	20240214	131900	45317715	2915	2915	2915	2915	0
477	20240214	131800	45317715	2915	2915	2915	2915	14
478	20240214	131700	45276905	2915	2915	2915	2915	0
479	20240214	131600	45276905	2915	2920	2920	2915	15
480	20240214	131500	45233175	2915	2915	2915	2915	13
481	20240214	131400	45195280	2910	2910	2910	2910	0
482	20240214	131300	45195280	2910	2910	2910	2910	1000
483	20240214	131200	42285280	2910	2910	2910	2910	26
484	20240214	131100	42209620	2910	2910	2910	2910	0
485	20240214	131000	42209620	2910	2910	2910	2910	14
486	20240214	130900	42168880	2910	2910	2910	2910	0
487	20240214	130800	42168880	2910	2910	2910	2910	14
488	20240214	130700	42128140	2915	2915	2915	2915	1
489	20240214	130600	42125225	2920	2915	2920	2915	22
490	20240214	130500	42061055	2920	2920	2920	2920	0
491	20240214	130400	42061055	2920	2920	2920	2920	0
492	20240214	130300	42061055	2920	2910	2920	2910	350
493	20240214	130200	41040870	2915	2915	2915	2915	0
494	20240214	130100	41040870	2915	2905	2915	2905	29
495	20240214	130000	40956615	2905	2905	2905	2905	0
496	20240214	125900	40956615	2905	2905	2905	2905	13
497	20240214	125800	40918850	2905	2905	2905	2905	0
498	20240214	125700	40918850	2905	2905	2905	2905	14
499	20240214	125600	40878180	2905	2905	2905	2905	0
500	20240214	125500	40878180	2905	2915	2915	2905	1291
501	20240214	125400	37125515	2915	2915	2915	2915	13
502	20240214	125300	37087620	2910	2910	2910	2910	14
503	20240214	125200	37046880	2920	2920	2920	2920	0
504	20240214	125100	37046880	2920	2920	2920	2920	3
505	20240214	125000	37038120	2910	2910	2910	2910	0
506	20240214	124900	37038120	2910	2910	2910	2910	18
507	20240214	124800	36985740	2915	2910	2915	2910	15
508	20240214	124700	36942085	2915	2915	2915	2915	1
509	20240214	124600	36939170	2910	2910	2910	2910	21
510	20240214	124500	36878060	2915	2915	2915	2915	0
511	20240214	124400	36878060	2915	2915	2915	2915	10
512	20240214	124300	36848910	2915	2915	2915	2915	4
513	20240214	124200	36837250	2910	2910	2910	2910	37
514	20240214	124100	36729580	2915	2915	2915	2915	0
515	20240214	124000	36729580	2915	2915	2915	2915	7
516	20240214	123900	36709175	2915	2915	2915	2915	0
517	20240214	123800	36709175	2915	2915	2915	2915	14
518	20240214	123700	36668365	2915	2915	2915	2915	7
519	20240214	123600	36647960	2910	2910	2910	2910	13
520	20240214	123500	36610130	2915	2915	2915	2915	2
521	20240214	123400	36604300	2910	2915	2915	2910	15
522	20240214	123300	36560645	2915	2915	2915	2915	2
523	20240214	123200	36554815	2915	2915	2915	2915	22
524	20240214	123100	36490685	2915	2915	2915	2915	14
525	20240214	123000	36449875	2915	2915	2915	2915	0
526	20240214	122900	36449875	2915	2910	2915	2910	14
527	20240214	122800	36409130	2910	2910	2910	2910	0
528	20240214	122700	36409130	2910	2910	2910	2910	14
529	20240214	122600	36368390	2910	2910	2910	2910	0
530	20240214	122500	36368390	2910	2915	2915	2910	18
531	20240214	122400	36316005	2910	2910	2910	2910	0
532	20240214	122300	36316005	2910	2910	2910	2910	41
533	20240214	122200	36196695	2910	2910	2910	2910	0
534	20240214	122100	36196695	2910	2910	2910	2910	13
535	20240214	122000	36158865	2915	2915	2915	2915	10
536	20240214	121900	36129715	2910	2910	2910	2910	0
537	20240214	121800	36129715	2910	2910	2910	2910	0
538	20240214	121700	36129715	2910	2910	2910	2910	15
539	20240214	121600	36086065	2910	2910	2910	2910	0
540	20240214	121500	36086065	2910	2915	2915	2910	16
541	20240214	121400	36039495	2915	2910	2915	2910	14
542	20240214	121300	35998750	2915	2915	2915	2915	0
543	20240214	121200	35998750	2915	2915	2915	2915	10
544	20240214	121100	35969600	2915	2915	2915	2915	0
545	20240214	121000	35969600	2915	2915	2915	2915	14
546	20240214	120900	35928790	2920	2920	2920	2920	3
547	20240214	120800	35920030	2915	2915	2915	2915	14
548	20240214	120700	35879220	2920	2920	2920	2920	1
549	20240214	120600	35876300	2915	2915	2915	2910	74
550	20240214	120500	35660655	2910	2910	2910	2910	0
551	20240214	120400	35660655	2910	2915	2915	2910	15
552	20240214	120300	35617000	2910	2910	2910	2910	0
553	20240214	120200	35617000	2910	2910	2910	2910	14
554	20240214	120100	35576260	2910	2910	2910	2910	11
555	20240214	120000	35544250	2905	2905	2905	2905	14
556	20240214	115900	35503580	2905	2905	2905	2905	13
557	20240214	115800	35465815	2905	2905	2905	2905	0
558	20240214	115700	35465815	2905	2905	2905	2905	23
559	20240214	115600	35399000	2905	2905	2905	2905	0
560	20240214	115500	35399000	2905	2905	2905	2905	15
561	20240214	115400	35355425	2910	2910	2910	2910	1
562	20240214	115300	35352515	2905	2905	2905	2905	29
563	20240214	115200	35268270	2905	2905	2905	2905	8
564	20240214	115100	35245030	2910	2910	2910	2910	3
565	20240214	115000	35236300	2905	2905	2905	2905	0
566	20240214	114900	35236300	2905	2905	2905	2905	19
567	20240214	114800	35181105	2905	2905	2905	2905	24
568	20240214	114700	35111385	2905	2905	2905	2905	14
569	20240214	114600	35070715	2910	2910	2910	2910	6
570	20240214	114500	35053255	2910	2905	2910	2905	20
571	20240214	114400	34995125	2905	2905	2905	2905	0
572	20240214	114300	34995125	2905	2915	2915	2905	5
573	20240214	114200	34980565	2915	2905	2915	2905	29
574	20240214	114100	34896305	2905	2905	2905	2905	0
575	20240214	114000	34896305	2905	2905	2905	2905	14
576	20240214	113900	34855635	2905	2905	2905	2905	0
577	20240214	113800	34855635	2905	2905	2905	2905	26
578	20240214	113700	34780105	2900	2900	2900	2900	0
579	20240214	113600	34780105	2900	2900	2900	2900	0
580	20240214	113500	34780105	2900	2910	2910	2900	1016
581	20240214	113400	31830870	2915	2910	2915	2910	16
582	20240214	113300	31784300	2905	2905	2905	2905	0
583	20240214	113200	31784300	2905	2905	2905	2905	0
584	20240214	113100	31784300	2905	2905	2905	2905	0
585	20240214	113000	31784300	2905	2905	2905	2905	27
586	20240214	112900	31705865	2905	2905	2905	2905	41
587	20240214	112800	31586760	2905	2910	2910	2905	2043
588	20240214	112700	25651840	2905	2905	2905	2905	14
589	20240214	112600	25611170	2905	2905	2905	2905	0
590	20240214	112500	25611170	2905	2905	2905	2905	32
591	20240214	112400	25518210	2910	2910	2910	2910	521
592	20240214	112300	24002100	2910	2905	2910	2905	15
593	20240214	112200	23958520	2910	2910	2910	2910	454
594	20240214	112100	22637380	2910	2910	2910	2910	13
595	20240214	112000	22599550	2910	2910	2910	2910	12
596	20240214	111900	22564630	2910	2910	2910	2910	0
597	20240214	111800	22564630	2910	2910	2910	2910	7
598	20240214	111700	22544260	2910	2910	2910	2910	30
599	20240214	111600	22456960	2915	2915	2915	2915	1
600	20240214	111500	22454045	2910	2910	2910	2910	14
601	20240214	111400	22413305	2910	2910	2910	2910	0
602	20240214	111300	22413305	2910	2910	2910	2910	13
603	20240214	111200	22375475	2915	2915	2915	2915	3
604	20240214	111100	22366730	2910	2910	2910	2910	15
605	20240214	111000	22323080	2910	2910	2910	2910	28
606	20240214	110900	22241600	2910	2910	2910	2910	0
607	20240214	110800	22241600	2910	2910	2910	2910	14
608	20240214	110700	22200860	2910	2910	2910	2910	570
609	20240214	110600	20542160	2910	2910	2910	2910	13
610	20240214	110500	20504330	2910	2910	2910	2910	0
611	20240214	110400	20504330	2910	2910	2910	2910	0
612	20240214	110300	20504330	2910	2910	2910	2910	0
613	20240214	110200	20504330	2910	2910	2910	2910	23
614	20240214	110100	20437400	2915	2915	2915	2915	5
615	20240214	110000	20422825	2910	2910	2910	2910	14
616	20240214	105900	20382085	2910	2910	2910	2910	0
617	20240214	105800	20382085	2910	2910	2910	2910	13
618	20240214	105700	20344255	2920	2920	2920	2920	0
619	20240214	105600	20344255	2920	2915	2920	2915	500
620	20240214	105500	18886375	2915	2915	2915	2915	2
621	20240214	105400	18880545	2910	2910	2910	2910	14
622	20240214	105300	18839805	2910	2910	2910	2910	14
623	20240214	105200	18799065	2910	2910	2910	2910	0
624	20240214	105100	18799065	2910	2910	2910	2910	13
625	20240214	105000	18761235	2910	2910	2910	2910	47
626	20240214	104900	18624465	2910	2915	2915	2910	15
627	20240214	104800	18580810	2910	2910	2910	2910	0
628	20240214	104700	18580810	2910	2910	2910	2910	14
629	20240214	104600	18540070	2910	2910	2910	2910	0
630	20240214	104500	18540070	2910	2910	2910	2910	14
631	20240214	104400	18499330	2910	2910	2910	2910	0
632	20240214	104300	18499330	2910	2910	2910	2910	14
633	20240214	104200	18458590	2910	2910	2910	2910	0
634	20240214	104100	18458590	2910	2910	2910	2910	14
635	20240214	104000	18417850	2915	2915	2915	2915	1
636	20240214	103900	18414935	2910	2910	2910	2910	14
637	20240214	103800	18374195	2910	2910	2910	2910	15
638	20240214	103700	18330545	2915	2915	2915	2915	73
639	20240214	103600	18117750	2915	2915	2915	2915	27
640	20240214	103500	18039045	2910	2910	2910	2910	0
641	20240214	103400	18039045	2910	2915	2915	2910	252
642	20240214	103300	17305465	2915	2915	2915	2915	0
643	20240214	103200	17305465	2915	2915	2915	2915	14
644	20240214	103100	17264655	2925	2925	2925	2925	0
645	20240214	103000	17264655	2925	2920	2925	2920	35
646	20240214	102900	17162345	2915	2915	2915	2915	0
647	20240214	102800	17162345	2915	2915	2915	2915	14
648	20240214	102700	17121535	2925	2925	2925	2925	0
649	20240214	102600	17121535	2925	2915	2925	2915	4
650	20240214	102500	17109865	2915	2915	2915	2915	0
651	20240214	102400	17109865	2915	2915	2915	2915	15
652	20240214	102300	17066140	2920	2915	2920	2915	24
653	20240214	102200	16996130	2920	2920	2920	2920	0
654	20240214	102100	16996130	2920	2915	2920	2915	15
655	20240214	102000	16952400	2920	2920	2920	2920	1
656	20240214	101900	16949480	2910	2910	2910	2910	0
657	20240214	101800	16949480	2910	2915	2915	2910	12
658	20240214	101700	16914555	2910	2910	2910	2910	18
659	20240214	101600	16862175	2915	2915	2915	2915	0
660	20240214	101500	16862175	2915	2915	2915	2915	24
661	20240214	101400	16792215	2915	2915	2915	2915	0
662	20240214	101300	16792215	2915	2910	2915	2910	30
663	20240214	101200	16704905	2915	2915	2915	2915	11
664	20240214	101100	16672840	2910	2910	2910	2910	0
665	20240214	101000	16672840	2910	2910	2910	2910	0
666	20240214	100900	16672840	2910	2910	2910	2910	0
667	20240214	100800	16672840	2910	2920	2920	2910	999
668	20240214	100700	13764720	2920	2920	2920	2920	8
669	20240214	100600	13741360	2915	2915	2915	2915	0
670	20240214	100500	13741360	2915	2920	2925	2915	27
671	20240214	100400	13662580	2915	2910	2915	2910	45
672	20240214	100300	13531470	2915	2915	2915	2915	8
673	20240214	100200	13508150	2915	2915	2915	2915	14
674	20240214	100100	13467340	2920	2920	2920	2920	1
675	20240214	100000	13464420	2910	2915	2915	2910	27
676	20240214	095900	13385800	2910	2910	2910	2910	0
677	20240214	095800	13385800	2910	2910	2910	2910	2414
678	20240214	095700	6361060	2910	2910	2910	2910	0
679	20240214	095600	6361060	2910	2910	2910	2910	13
680	20240214	095500	6323230	2915	2915	2915	2915	0
681	20240214	095400	6323230	2915	2910	2915	2910	13
682	20240214	095300	6285395	2915	2915	2915	2915	25
683	20240214	095200	6212520	2915	2915	2915	2915	3
684	20240214	095100	6203775	2915	2915	2915	2915	0
685	20240214	095000	6203775	2915	2920	2920	2915	29
686	20240214	094900	6119235	2915	2915	2915	2915	0
687	20240214	094800	6119235	2915	2915	2915	2915	0
688	20240214	094700	6119235	2915	2915	2915	2915	0
689	20240214	094600	6119235	2915	2915	2915	2915	0
690	20240214	094500	6119235	2915	2915	2915	2915	0
691	20240214	094400	6119235	2915	2915	2915	2915	12
692	20240214	094300	6084255	2910	2915	2915	2910	4
693	20240214	094200	6072605	2915	2915	2915	2915	13
694	20240214	094100	6034710	2920	2920	2920	2920	0
695	20240214	094000	6034710	2920	2915	2920	2915	12
696	20240214	093900	5999720	2915	2910	2915	2910	17
697	20240214	093800	5950235	2915	2915	2915	2915	1
698	20240214	093700	5947320	2910	2910	2910	2910	26
699	20240214	093600	5871660	2905	2905	2905	2905	0
700	20240214	093500	5871660	2905	2905	2905	2905	14
701	20240214	093400	5830990	2910	2905	2910	2905	301
702	20240214	093300	4956580	2905	2915	2915	2905	14
703	20240214	093200	4915900	2910	2905	2910	2905	28
704	20240214	093100	4834555	2910	2910	2910	2910	1
705	20240214	093000	4831645	2905	2905	2905	2905	30
706	20240214	092900	4744495	2910	2910	2910	2910	46
707	20240214	092800	4610635	2910	2910	2910	2910	14
708	20240214	092700	4569895	2910	2910	2910	2910	131
709	20240214	092600	4188685	2920	2920	2920	2920	0
710	20240214	092500	4188685	2920	2920	2920	2920	0
711	20240214	092400	4188685	2920	2920	2920	2920	0
712	20240214	092300	4188685	2920	2920	2920	2920	0
713	20240214	092200	4188685	2920	2920	2920	2920	28
714	20240214	092100	4106925	2910	2915	2915	2910	280
715	20240214	092000	3291840	2915	2915	2915	2915	27
716	20240214	091900	3213135	2920	2915	2920	2915	102
717	20240214	091800	2915795	2915	2915	2915	2915	13
718	20240214	091700	2877900	2920	2920	2920	2920	1
719	20240214	091600	2874980	2920	2920	2920	2920	227
720	20240214	091500	2212140	2925	2925	2925	2925	1
721	20240214	091400	2209215	2925	2925	2925	2925	0
722	20240214	091300	2209215	2925	2920	2925	2920	15
723	20240214	091200	2165410	2925	2925	2925	2925	0
724	20240214	091100	2165410	2925	2925	2925	2920	20
725	20240214	091000	2106975	2925	2925	2925	2925	0
726	20240214	090900	2106975	2925	2930	2930	2925	39
727	20240214	090800	1992800	2930	2930	2930	2930	0
728	20240214	090700	1992800	2930	2930	2930	2925	40
729	20240214	090600	1875750	2950	2950	2950	2950	0
730	20240214	090500	1875750	2950	2950	2950	2950	0
731	20240214	090400	1875750	2950	2950	2950	2950	0
732	20240214	090300	1875750	2950	2950	2950	2950	0
733	20240214	090200	1875750	2950	2950	2950	2950	0
734	20240214	090100	1875750	2950	2950	2950	2950	1
735	20240214	090000	1872800	2935	2945	2945	2925	537