KissMeData/352700/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211300	93264650	2990	2990	2990	2990	1425
3	20240216	211200	93264650	2990	2990	2990	2990	0
4	20240216	211100	93264650	2990	2990	2990	2990	0
5	20240216	211000	93264650	2990	2990	2990	2990	0
6	20240216	210900	93264650	2990	2990	2990	2990	0
7	20240216	210800	93264650	2990	2990	2990	2990	0
8	20240216	210700	93264650	2990	2990	2990	2990	0
9	20240216	210600	93264650	2990	2990	2990	2990	0
10	20240216	210500	93264650	2990	2990	2990	2990	0
11	20240216	210400	93264650	2990	2990	2990	2990	0
12	20240216	210300	93264650	2990	2990	2990	2990	0
13	20240216	210200	93264650	2990	2990	2990	2990	0
14	20240216	210100	93264650	2990	2990	2990	2990	0
15	20240216	210000	93264650	2990	2990	2990	2990	0
16	20240216	205900	93264650	2990	2990	2990	2990	0
17	20240216	205800	93264650	2990	2990	2990	2990	0
18	20240216	205700	93264650	2990	2990	2990	2990	0
19	20240216	205600	93264650	2990	2990	2990	2990	0
20	20240216	205500	93264650	2990	2990	2990	2990	0
21	20240216	205400	93264650	2990	2990	2990	2990	0
22	20240216	205300	93264650	2990	2990	2990	2990	0
23	20240216	205200	93264650	2990	2990	2990	2990	0
24	20240216	205100	93264650	2990	2990	2990	2990	0
25	20240216	205000	93264650	2990	2990	2990	2990	0
26	20240216	204900	93264650	2990	2990	2990	2990	0
27	20240216	204800	93264650	2990	2990	2990	2990	0
28	20240216	204700	93264650	2990	2990	2990	2990	0
29	20240216	204600	93264650	2990	2990	2990	2990	0
30	20240216	204500	93264650	2990	2990	2990	2990	0
31	20240216	204400	93264650	2990	2990	2990	2990	0
32	20240216	204300	93264650	2990	2990	2990	2990	1425
33	20240216	204200	93264650	2990	2990	2990	2990	0
34	20240216	204100	93264650	2990	2990	2990	2990	0
35	20240216	204000	93264650	2990	2990	2990	2990	0
36	20240216	203900	93264650	2990	2990	2990	2990	0
37	20240216	203800	93264650	2990	2990	2990	2990	0
38	20240216	203700	93264650	2990	2990	2990	2990	0
39	20240216	203600	93264650	2990	2990	2990	2990	0
40	20240216	203500	93264650	2990	2990	2990	2990	0
41	20240216	203400	93264650	2990	2990	2990	2990	0
42	20240216	203300	93264650	2990	2990	2990	2990	0
43	20240216	203200	93264650	2990	2990	2990	2990	0
44	20240216	203100	93264650	2990	2990	2990	2990	0
45	20240216	203000	93264650	2990	2990	2990	2990	0
46	20240216	202900	93264650	2990	2990	2990	2990	0
47	20240216	202800	93264650	2990	2990	2990	2990	0
48	20240216	202700	93264650	2990	2990	2990	2990	0
49	20240216	202600	93264650	2990	2990	2990	2990	0
50	20240216	202500	93264650	2990	2990	2990	2990	0
51	20240216	202400	93264650	2990	2990	2990	2990	0
52	20240216	202300	93264650	2990	2990	2990	2990	0
53	20240216	202200	93264650	2990	2990	2990	2990	0
54	20240216	202100	93264650	2990	2990	2990	2990	0
55	20240216	202000	93264650	2990	2990	2990	2990	0
56	20240216	201900	93264650	2990	2990	2990	2990	0
57	20240216	201800	93264650	2990	2990	2990	2990	0
58	20240216	201700	93264650	2990	2990	2990	2990	0
59	20240216	201600	93264650	2990	2990	2990	2990	0
60	20240216	201500	93264650	2990	2990	2990	2990	0
61	20240216	201400	93264650	2990	2990	2990	2990	0
62	20240216	201300	93264650	2990	2990	2990	2990	1425
63	20240216	201200	93264650	2990	2990	2990	2990	0
64	20240216	201100	93264650	2990	2990	2990	2990	0
65	20240216	201000	93264650	2990	2990	2990	2990	0
66	20240216	200900	93264650	2990	2990	2990	2990	0
67	20240216	200800	93264650	2990	2990	2990	2990	0
68	20240216	200700	93264650	2990	2990	2990	2990	0
69	20240216	200600	93264650	2990	2990	2990	2990	0
70	20240216	200500	93264650	2990	2990	2990	2990	0
71	20240216	200400	93264650	2990	2990	2990	2990	0
72	20240216	200300	93264650	2990	2990	2990	2990	0
73	20240216	200200	93264650	2990	2990	2990	2990	0
74	20240216	200100	93264650	2990	2990	2990	2990	0
75	20240216	200000	93264650	2990	2990	2990	2990	0
76	20240216	195900	93264650	2990	2990	2990	2990	0
77	20240216	195800	93264650	2990	2990	2990	2990	0
78	20240216	195700	93264650	2990	2990	2990	2990	0
79	20240216	195600	93264650	2990	2990	2990	2990	0
80	20240216	195500	93264650	2990	2990	2990	2990	0
81	20240216	195400	93264650	2990	2990	2990	2990	0
82	20240216	195300	93264650	2990	2990	2990	2990	0
83	20240216	195200	93264650	2990	2990	2990	2990	0
84	20240216	195100	93264650	2990	2990	2990	2990	0
85	20240216	195000	93264650	2990	2990	2990	2990	0
86	20240216	194900	93264650	2990	2990	2990	2990	0
87	20240216	194800	93264650	2990	2990	2990	2990	0
88	20240216	194700	93264650	2990	2990	2990	2990	0
89	20240216	194600	93264650	2990	2990	2990	2990	0
90	20240216	194500	93264650	2990	2990	2990	2990	0
91	20240216	194400	93264650	2990	2990	2990	2990	0
92	20240216	194300	93264650	2990	2990	2990	2990	1425
93	20240216	194200	93264650	2990	2990	2990	2990	0
94	20240216	194100	93264650	2990	2990	2990	2990	0
95	20240216	194000	93264650	2990	2990	2990	2990	0
96	20240216	193900	93264650	2990	2990	2990	2990	0
97	20240216	193800	93264650	2990	2990	2990	2990	0
98	20240216	193700	93264650	2990	2990	2990	2990	0
99	20240216	193600	93264650	2990	2990	2990	2990	0
100	20240216	193500	93264650	2990	2990	2990	2990	0
101	20240216	193400	93264650	2990	2990	2990	2990	0
102	20240216	193300	93264650	2990	2990	2990	2990	0
103	20240216	193200	93264650	2990	2990	2990	2990	0
104	20240216	193100	93264650	2990	2990	2990	2990	0
105	20240216	193000	93264650	2990	2990	2990	2990	0
106	20240216	192900	93264650	2990	2990	2990	2990	0
107	20240216	192800	93264650	2990	2990	2990	2990	0
108	20240216	192700	93264650	2990	2990	2990	2990	0
109	20240216	192600	93264650	2990	2990	2990	2990	0
110	20240216	192500	93264650	2990	2990	2990	2990	0
111	20240216	192400	93264650	2990	2990	2990	2990	0
112	20240216	192300	93264650	2990	2990	2990	2990	0
113	20240216	192200	93264650	2990	2990	2990	2990	0
114	20240216	192100	93264650	2990	2990	2990	2990	0
115	20240216	192000	93264650	2990	2990	2990	2990	0
116	20240216	191900	93264650	2990	2990	2990	2990	0
117	20240216	191800	93264650	2990	2990	2990	2990	0
118	20240216	191700	93264650	2990	2990	2990	2990	0
119	20240216	191600	93264650	2990	2990	2990	2990	0
120	20240216	191500	93264650	2990	2990	2990	2990	0
121	20240216	191400	93264650	2990	2990	2990	2990	0
122	20240216	191300	93264650	2990	2990	2990	2990	1425
123	20240216	191200	93264650	2990	2990	2990	2990	0
124	20240216	191100	93264650	2990	2990	2990	2990	0
125	20240216	191000	93264650	2990	2990	2990	2990	0
126	20240216	190900	93264650	2990	2990	2990	2990	0
127	20240216	190800	93264650	2990	2990	2990	2990	0
128	20240216	190700	93264650	2990	2990	2990	2990	0
129	20240216	190600	93264650	2990	2990	2990	2990	0
130	20240216	190500	93264650	2990	2990	2990	2990	0
131	20240216	190400	93264650	2990	2990	2990	2990	0
132	20240216	190300	93264650	2990	2990	2990	2990	0
133	20240216	190200	93264650	2990	2990	2990	2990	0
134	20240216	190100	93264650	2990	2990	2990	2990	0
135	20240216	190000	93264650	2990	2990	2990	2990	0
136	20240216	185900	93264650	2990	2990	2990	2990	0
137	20240216	185800	93264650	2990	2990	2990	2990	0
138	20240216	185700	93264650	2990	2990	2990	2990	0
139	20240216	185600	93264650	2990	2990	2990	2990	0
140	20240216	185500	93264650	2990	2990	2990	2990	0
141	20240216	185400	93264650	2990	2990	2990	2990	0
142	20240216	185300	93264650	2990	2990	2990	2990	0
143	20240216	185200	93264650	2990	2990	2990	2990	0
144	20240216	185100	93264650	2990	2990	2990	2990	0
145	20240216	185000	93264650	2990	2990	2990	2990	0
146	20240216	184900	93264650	2990	2990	2990	2990	0
147	20240216	184800	93264650	2990	2990	2990	2990	0
148	20240216	184700	93264650	2990	2990	2990	2990	0
149	20240216	184600	93264650	2990	2990	2990	2990	0
150	20240216	184500	93264650	2990	2990	2990	2990	0
151	20240216	184400	93264650	2990	2990	2990	2990	0
152	20240216	184300	93264650	2990	2990	2990	2990	1425
153	20240216	184200	93264650	2990	2990	2990	2990	0
154	20240216	184100	93264650	2990	2990	2990	2990	0
155	20240216	184000	93264650	2990	2990	2990	2990	0
156	20240216	183900	93264650	2990	2990	2990	2990	0
157	20240216	183800	93264650	2990	2990	2990	2990	0
158	20240216	183700	93264650	2990	2990	2990	2990	0
159	20240216	183600	93264650	2990	2990	2990	2990	0
160	20240216	183500	93264650	2990	2990	2990	2990	0
161	20240216	183400	93264650	2990	2990	2990	2990	0
162	20240216	183300	93264650	2990	2990	2990	2990	0
163	20240216	183200	93264650	2990	2990	2990	2990	0
164	20240216	183100	93264650	2990	2990	2990	2990	0
165	20240216	183000	93264650	2990	2990	2990	2990	0
166	20240216	182900	93264650	2990	2990	2990	2990	0
167	20240216	182800	93264650	2990	2990	2990	2990	0
168	20240216	182700	93264650	2990	2990	2990	2990	0
169	20240216	182600	93264650	2990	2990	2990	2990	0
170	20240216	182500	93264650	2990	2990	2990	2990	0
171	20240216	182400	93264650	2990	2990	2990	2990	0
172	20240216	182300	93264650	2990	2990	2990	2990	0
173	20240216	182200	93264650	2990	2990	2990	2990	0
174	20240216	182100	93264650	2990	2990	2990	2990	0
175	20240216	182000	93264650	2990	2990	2990	2990	0
176	20240216	181900	93264650	2990	2990	2990	2990	0
177	20240216	181800	93264650	2990	2990	2990	2990	0
178	20240216	181700	93264650	2990	2990	2990	2990	0
179	20240216	181600	93264650	2990	2990	2990	2990	0
180	20240216	181500	93264650	2990	2990	2990	2990	0
181	20240216	181400	93264650	2990	2990	2990	2990	0
182	20240216	181300	93264650	2990	2990	2990	2990	1425
183	20240216	181200	93264650	2990	2990	2990	2990	0
184	20240216	181100	93264650	2990	2990	2990	2990	0
185	20240216	181000	93264650	2990	2990	2990	2990	0
186	20240216	180900	93264650	2990	2990	2990	2990	0
187	20240216	180800	93264650	2990	2990	2990	2990	0
188	20240216	180700	93264650	2990	2990	2990	2990	0
189	20240216	180600	93264650	2990	2990	2990	2990	0
190	20240216	180500	93264650	2990	2990	2990	2990	0
191	20240216	180400	93264650	2990	2990	2990	2990	0
192	20240216	180300	93264650	2990	2990	2990	2990	0
193	20240216	180200	93264650	2990	2990	2990	2990	0
194	20240216	180100	93264650	2990	2990	2990	2990	0
195	20240216	180000	93264650	2990	2990	2990	2990	0
196	20240216	175900	93264650	2990	2990	2990	2990	0
197	20240216	175800	93264650	2990	2990	2990	2990	0
198	20240216	175700	93264650	2990	2990	2990	2990	0
199	20240216	175600	93264650	2990	2990	2990	2990	0
200	20240216	175500	93264650	2990	2990	2990	2990	0
201	20240216	175400	93264650	2990	2990	2990	2990	0
202	20240216	175300	93264650	2990	2990	2990	2990	0
203	20240216	175200	93264650	2990	2990	2990	2990	0
204	20240216	175100	93264650	2990	2990	2990	2990	0
205	20240216	175000	93264650	2990	2990	2990	2990	0
206	20240216	174900	93264650	2990	2990	2990	2990	0
207	20240216	174800	93264650	2990	2990	2990	2990	0
208	20240216	174700	93264650	2990	2990	2990	2990	0
209	20240216	174600	93264650	2990	2990	2990	2990	0
210	20240216	174500	93264650	2990	2990	2990	2990	0
211	20240216	174400	93264650	2990	2990	2990	2990	0
212	20240216	174300	93264650	2990	2990	2990	2990	1425
213	20240216	174200	93264650	2990	2990	2990	2990	0
214	20240216	174100	93264650	2990	2990	2990	2990	0
215	20240216	174000	93264650	2990	2990	2990	2990	0
216	20240216	173900	93264650	2990	2990	2990	2990	0
217	20240216	173800	93264650	2990	2990	2990	2990	0
218	20240216	173700	93264650	2990	2990	2990	2990	0
219	20240216	173600	93264650	2990	2990	2990	2990	0
220	20240216	173500	93264650	2990	2990	2990	2990	0
221	20240216	173400	93264650	2990	2990	2990	2990	0
222	20240216	173300	93264650	2990	2990	2990	2990	0
223	20240216	173200	93264650	2990	2990	2990	2990	0
224	20240216	173100	93264650	2990	2990	2990	2990	0
225	20240216	173000	93264650	2990	2990	2990	2990	0
226	20240216	172900	93264650	2990	2990	2990	2990	0
227	20240216	172800	93264650	2990	2990	2990	2990	0
228	20240216	172700	93264650	2990	2990	2990	2990	0
229	20240216	172600	93264650	2990	2990	2990	2990	0
230	20240216	172500	93264650	2990	2990	2990	2990	0
231	20240216	172400	93264650	2990	2990	2990	2990	0
232	20240216	172300	93264650	2990	2990	2990	2990	0
233	20240216	172200	93264650	2990	2990	2990	2990	0
234	20240216	172100	93264650	2990	2990	2990	2990	0
235	20240216	172000	93264650	2990	2990	2990	2990	0
236	20240216	171900	93264650	2990	2990	2990	2990	0
237	20240216	171800	93264650	2990	2990	2990	2990	0
238	20240216	171700	93264650	2990	2990	2990	2990	0
239	20240216	171600	93264650	2990	2990	2990	2990	0
240	20240216	171500	93264650	2990	2990	2990	2990	0
241	20240216	171400	93264650	2990	2990	2990	2990	0
242	20240216	171300	93264650	2990	2990	2990	2990	1425
243	20240216	171200	93264650	2990	2990	2990	2990	0
244	20240216	171100	93264650	2990	2990	2990	2990	0
245	20240216	171000	93264650	2990	2990	2990	2990	0
246	20240216	170900	93264650	2990	2990	2990	2990	0
247	20240216	170800	93264650	2990	2990	2990	2990	0
248	20240216	170700	93264650	2990	2990	2990	2990	0
249	20240216	170600	93264650	2990	2990	2990	2990	0
250	20240216	170500	93264650	2990	2990	2990	2990	0
251	20240216	170400	93264650	2990	2990	2990	2990	0
252	20240216	170300	93264650	2990	2990	2990	2990	0
253	20240216	170200	93264650	2990	2990	2990	2990	0
254	20240216	170100	93264650	2990	2990	2990	2990	0
255	20240216	170000	93264650	2990	2990	2990	2990	0
256	20240216	165900	93264650	2990	2990	2990	2990	0
257	20240216	165800	93264650	2990	2990	2990	2990	0
258	20240216	165700	93264650	2990	2990	2990	2990	0
259	20240216	165600	93264650	2990	2990	2990	2990	0
260	20240216	165500	93264650	2990	2990	2990	2990	0
261	20240216	165400	93264650	2990	2990	2990	2990	0
262	20240216	165300	93264650	2990	2990	2990	2990	0
263	20240216	165200	93264650	2990	2990	2990	2990	0
264	20240216	165100	93264650	2990	2990	2990	2990	0
265	20240216	165000	93264650	2990	2990	2990	2990	0
266	20240216	164900	93264650	2990	2990	2990	2990	0
267	20240216	164800	93264650	2990	2990	2990	2990	0
268	20240216	164700	93264650	2990	2990	2990	2990	0
269	20240216	164600	93264650	2990	2990	2990	2990	0
270	20240216	164500	93264650	2990	2990	2990	2990	0
271	20240216	164400	93264650	2990	2990	2990	2990	0
272	20240216	164300	93264650	2990	2990	2990	2990	1425
273	20240216	164200	93264650	2990	2990	2990	2990	0
274	20240216	164100	93264650	2990	2990	2990	2990	0
275	20240216	164000	93264650	2990	2990	2990	2990	0
276	20240216	163900	93264650	2990	2990	2990	2990	0
277	20240216	163800	93264650	2990	2990	2990	2990	0
278	20240216	163700	93264650	2990	2990	2990	2990	0
279	20240216	163600	93264650	2990	2990	2990	2990	0
280	20240216	163500	93264650	2990	2990	2990	2990	0
281	20240216	163400	93264650	2990	2990	2990	2990	0
282	20240216	163300	93264650	2990	2990	2990	2990	0
283	20240216	163200	93264650	2990	2990	2990	2990	0
284	20240216	163100	93264650	2990	2990	2990	2990	0
285	20240216	163000	93264650	2990	2990	2990	2990	0
286	20240216	162900	93264650	2990	2990	2990	2990	0
287	20240216	162800	93264650	2990	2990	2990	2990	0
288	20240216	162700	93264650	2990	2990	2990	2990	0
289	20240216	162600	93264650	2990	2990	2990	2990	0
290	20240216	162500	93264650	2990	2990	2990	2990	0
291	20240216	162400	93264650	2990	2990	2990	2990	0
292	20240216	162300	93264650	2990	2990	2990	2990	0
293	20240216	162200	93264650	2990	2990	2990	2990	0
294	20240216	162100	93264650	2990	2990	2990	2990	0
295	20240216	162000	93264650	2990	2990	2990	2990	0
296	20240216	161900	93264650	2990	2990	2990	2990	0
297	20240216	161800	93264650	2990	2990	2990	2990	0
298	20240216	161700	93264650	2990	2990	2990	2990	0
299	20240216	161600	93264650	2990	2990	2990	2990	0
300	20240216	161500	93264650	2990	2990	2990	2990	0
301	20240216	161400	93264650	2990	2990	2990	2990	0
302	20240216	161300	93264650	2990	2990	2990	2990	1425
303	20240216	161200	93264650	2990	2990	2990	2990	0
304	20240216	161100	93264650	2990	2990	2990	2990	0
305	20240216	161000	93264650	2990	2990	2990	2990	0
306	20240216	160900	93264650	2990	2990	2990	2990	0
307	20240216	160800	93264650	2990	2990	2990	2990	0
308	20240216	160700	93264650	2990	2990	2990	2990	0
309	20240216	160600	93264650	2990	2990	2990	2990	0
310	20240216	160500	93264650	2990	2990	2990	2990	0
311	20240216	160400	93264650	2990	2990	2990	2990	0
312	20240216	160300	93264650	2990	2990	2990	2990	0
313	20240216	160200	93264650	2990	2990	2990	2990	0
314	20240216	160100	93264650	2990	2990	2990	2990	0
315	20240216	160000	93264650	2990	2990	2990	2990	0
316	20240216	155900	93264650	2990	2990	2990	2990	0
317	20240216	155800	93264650	2990	2990	2990	2990	0
318	20240216	155700	93264650	2990	2990	2990	2990	0
319	20240216	155600	93264650	2990	2990	2990	2990	0
320	20240216	155500	93264650	2990	2990	2990	2990	0
321	20240216	155400	93264650	2990	2990	2990	2990	0
322	20240216	155300	93264650	2990	2990	2990	2990	0
323	20240216	155200	93264650	2990	2990	2990	2990	0
324	20240216	155100	93264650	2990	2990	2990	2990	0
325	20240216	155000	93264650	2990	2990	2990	2990	0
326	20240216	154900	93264650	2990	2990	2990	2990	0
327	20240216	154800	93264650	2990	2990	2990	2990	0
328	20240216	154700	93264650	2990	2990	2990	2990	0
329	20240216	154600	93264650	2990	2990	2990	2990	0
330	20240216	154500	93264650	2990	2990	2990	2990	0
331	20240216	154400	93264650	2990	2990	2990	2990	0
332	20240216	154300	93264650	2990	2990	2990	2990	1425
333	20240216	154200	93264650	2990	2990	2990	2990	0
334	20240216	154100	93264650	2990	2990	2990	2990	0
335	20240216	154000	93264650	2990	2990	2990	2990	0
336	20240216	153900	93264650	2990	2990	2990	2990	0
337	20240216	153800	93264650	2990	2990	2990	2990	0
338	20240216	153700	93264650	2990	2990	2990	2990	0
339	20240216	153600	93264650	2990	2990	2990	2990	0
340	20240216	153500	93264650	2990	2990	2990	2990	0
341	20240216	153400	93264650	2990	2990	2990	2990	0
342	20240216	153300	93264650	2990	2990	2990	2990	0
343	20240216	153200	93264650	2990	2990	2990	2990	0
344	20240216	153100	93264650	2990	2990	2990	2990	0
345	20240216	153000	93264650	2990	2990	2990	2990	1425
346	20240216	152900	89003900	2990	2990	2990	2990	0
347	20240216	152800	89003900	2990	2990	2990	2990	0
348	20240216	152700	89003900	2990	2990	2990	2990	0
349	20240216	152600	89003900	2990	2990	2990	2990	0
350	20240216	152500	89003900	2990	2990	2990	2990	0
351	20240216	152400	89003900	2990	2990	2990	2990	0
352	20240216	152300	89003900	2990	2990	2990	2990	0
353	20240216	152200	89003900	2990	2990	2990	2990	0
354	20240216	152100	89003900	2990	2990	2990	2990	0
355	20240216	152000	89003900	2990	2990	2990	2990	0
356	20240216	151900	89003900	2990	2980	2990	2980	299
357	20240216	151800	88112490	2990	2985	2990	2985	91
358	20240216	151700	87840480	2985	2975	2985	2975	743
359	20240216	151600	85625895	2975	2975	2975	2975	3
360	20240216	151500	85616970	2980	2980	2980	2980	30
361	20240216	151400	85527570	2980	2980	2980	2980	0
362	20240216	151300	85527570	2980	2980	2985	2980	66
363	20240216	151200	85330885	2980	2975	2980	2975	26
364	20240216	151100	85253410	2975	2975	2975	2975	1
365	20240216	151000	85250435	2985	2980	2985	2980	888
366	20240216	150900	82602625	2980	2975	2980	2975	26
367	20240216	150800	82525270	2975	2975	2975	2975	0
368	20240216	150700	82525270	2975	2975	2975	2975	26
369	20240216	150600	82447920	2975	2975	2975	2975	0
370	20240216	150500	82447920	2975	2975	2975	2970	856
371	20240216	150400	79901445	2975	2975	2975	2975	191
372	20240216	150300	79333220	2975	2970	2975	2970	394
373	20240216	150200	78161195	2975	2975	2975	2975	9
374	20240216	150100	78134420	2970	2965	2970	2965	325
375	20240216	150000	77169295	2970	2970	2970	2970	267
376	20240216	145900	76376305	2970	2970	2970	2970	302
377	20240216	145800	75479365	2970	2970	2970	2970	25
378	20240216	145700	75405115	2970	2970	2970	2970	0
379	20240216	145600	75405115	2970	2970	2970	2970	25
380	20240216	145500	75330865	2975	2975	2975	2975	200
381	20240216	145400	74735865	2975	2970	2975	2970	27
382	20240216	145300	74655670	2970	2970	2970	2970	0
383	20240216	145200	74655670	2970	2970	2970	2970	25
384	20240216	145100	74581420	2970	2970	2970	2970	0
385	20240216	145000	74581420	2970	2970	2970	2970	25
386	20240216	144900	74507170	2975	2975	2975	2975	0
387	20240216	144800	74507170	2975	2965	2975	2965	28
388	20240216	144700	74424010	2970	2970	2970	2970	0
389	20240216	144600	74424010	2970	2970	2970	2970	25
390	20240216	144500	74349760	2975	2965	2975	2965	75
391	20240216	144400	74127375	2965	2965	2965	2965	100
392	20240216	144300	73830875	2970	2970	2970	2970	1
393	20240216	144200	73827905	2965	2970	2970	2965	400
394	20240216	144100	72641155	2970	2975	2975	2970	27
395	20240216	144000	72560960	2975	2975	2975	2975	754
396	20240216	143900	70317810	2970	2970	2970	2965	656
397	20240216	143800	68369615	2970	2970	2970	2970	0
398	20240216	143700	68369615	2970	2970	2970	2970	0
399	20240216	143600	68369615	2970	2970	2970	2970	26
400	20240216	143500	68292395	2975	2970	2975	2970	336
401	20240216	143400	67292935	2970	2965	2970	2965	530
402	20240216	143300	65718935	2965	2965	2965	2965	5
403	20240216	143200	65704110	2970	2970	2970	2970	1
404	20240216	143100	65701140	2965	2965	2965	2965	25
405	20240216	143000	65627015	2965	2965	2965	2965	25
406	20240216	142900	65552890	2965	2965	2965	2965	24
407	20240216	142800	65481730	2965	2965	2965	2965	2
408	20240216	142700	65475800	2960	2960	2960	2960	6
409	20240216	142600	65458040	2955	2955	2955	2955	25
410	20240216	142500	65384165	2960	2960	2960	2960	0
411	20240216	142400	65384165	2960	2955	2960	2955	38
412	20240216	142300	65271870	2960	2960	2960	2960	0
413	20240216	142200	65271870	2960	2960	2960	2960	19
414	20240216	142100	65215630	2965	2965	2965	2965	2
415	20240216	142000	65209700	2960	2960	2960	2960	25
416	20240216	141900	65135700	2965	2965	2965	2965	11
417	20240216	141800	65103085	2960	2960	2960	2960	25
418	20240216	141700	65029085	2965	2965	2965	2965	0
419	20240216	141600	65029085	2965	2970	2970	2965	2
420	20240216	141500	65023150	2960	2960	2960	2960	57
421	20240216	141400	64854430	2955	2955	2955	2955	50
422	20240216	141300	64706680	2955	2955	2955	2955	66
423	20240216	141200	64511650	2960	2955	2960	2955	26
424	20240216	141100	64434815	2960	2960	2960	2960	0
425	20240216	141000	64434815	2960	2965	2965	2960	2
426	20240216	140900	64428890	2955	2955	2955	2955	0
427	20240216	140800	64428890	2955	2955	2955	2955	0
428	20240216	140700	64428890	2955	2955	2955	2955	49
429	20240216	140600	64284095	2955	2955	2955	2955	0
430	20240216	140500	64284095	2955	2955	2955	2955	50
431	20240216	140400	64136345	2960	2960	2960	2960	1
432	20240216	140300	64133385	2955	2955	2955	2955	26
433	20240216	140200	64056555	2955	2955	2955	2955	30
434	20240216	140100	63967905	2955	2955	2955	2955	0
435	20240216	140000	63967905	2955	2955	2955	2955	0
436	20240216	135900	63967905	2955	2955	2955	2955	340
437	20240216	135800	62963205	2955	2955	2955	2955	0
438	20240216	135700	62963205	2955	2960	2960	2955	97
439	20240216	135600	62676340	2960	2960	2960	2960	0
440	20240216	135500	62676340	2960	2960	2960	2960	50
441	20240216	135400	62528340	2955	2955	2955	2955	0
442	20240216	135300	62528340	2955	2955	2955	2955	0
443	20240216	135200	62528340	2955	2955	2955	2955	0
444	20240216	135100	62528340	2955	2955	2955	2955	0
445	20240216	135000	62528340	2955	2960	2960	2955	52
446	20240216	134900	62374675	2955	2955	2955	2955	0
447	20240216	134800	62374675	2955	2955	2955	2955	51
448	20240216	134700	62223970	2955	2955	2955	2955	0
449	20240216	134600	62223970	2955	2955	2955	2955	25
450	20240216	134500	62150095	2955	2955	2955	2955	0
451	20240216	134400	62150095	2955	2955	2955	2955	100
452	20240216	134300	61854595	2955	2955	2955	2955	0
453	20240216	134200	61854595	2955	2955	2955	2955	150
454	20240216	134100	61411345	2955	2955	2955	2955	850
455	20240216	134000	58899595	2955	2955	2955	2955	25
456	20240216	133900	58825720	2955	2955	2955	2955	0
457	20240216	133800	58825720	2955	2955	2955	2955	26
458	20240216	133700	58748890	2960	2955	2960	2955	26
459	20240216	133600	58672055	2960	2960	2960	2960	0
460	20240216	133500	58672055	2960	2955	2960	2955	49
461	20240216	133400	58527135	2960	2960	2960	2960	0
462	20240216	133300	58527135	2960	2960	2960	2960	25
463	20240216	133200	58453135	2960	2960	2960	2960	0
464	20240216	133100	58453135	2960	2960	2960	2960	26
465	20240216	133000	58376175	2955	2965	2965	2955	121
466	20240216	132900	58018610	2960	2960	2960	2960	0
467	20240216	132800	58018610	2960	2960	2960	2960	165
468	20240216	132700	57530210	2950	2955	2955	2950	314
469	20240216	132600	56603430	2955	2955	2955	2955	0
470	20240216	132500	56603430	2955	2955	2955	2955	26
471	20240216	132400	56526600	2955	2955	2955	2955	0
472	20240216	132300	56526600	2955	2960	2960	2955	26
473	20240216	132200	56449765	2955	2955	2955	2955	0
474	20240216	132100	56449765	2955	2960	2960	2955	59
475	20240216	132000	56275360	2960	2960	2960	2960	26
476	20240216	131900	56198400	2965	2965	2965	2965	0
477	20240216	131800	56198400	2965	2960	2965	2960	28
478	20240216	131700	56115505	2960	2960	2960	2960	0
479	20240216	131600	56115505	2960	2960	2960	2960	0
480	20240216	131500	56115505	2960	2960	2960	2960	0
481	20240216	131400	56115505	2960	2960	2960	2960	50
482	20240216	131300	55967505	2960	2960	2960	2960	26
483	20240216	131200	55890545	2960	2960	2960	2960	0
484	20240216	131100	55890545	2960	2960	2960	2960	0
485	20240216	131000	55890545	2960	2960	2960	2960	25
486	20240216	130900	55816545	2955	2955	2955	2955	0
487	20240216	130800	55816545	2955	2955	2955	2955	0
488	20240216	130700	55816545	2955	2955	2955	2955	1
489	20240216	130600	55813590	2955	2955	2955	2955	25
490	20240216	130500	55739715	2955	2955	2955	2955	0
491	20240216	130400	55739715	2955	2955	2955	2955	25
492	20240216	130300	55665840	2955	2955	2955	2955	25
493	20240216	130200	55591965	2955	2955	2955	2955	0
494	20240216	130100	55591965	2955	2955	2955	2955	34
495	20240216	130000	55491495	2955	2955	2955	2955	0
496	20240216	125900	55491495	2955	2955	2955	2955	51
497	20240216	125800	55340790	2955	2955	2955	2955	0
498	20240216	125700	55340790	2955	2955	2955	2955	25
499	20240216	125600	55266915	2960	2960	2960	2960	0
500	20240216	125500	55266915	2960	2960	2960	2960	17
501	20240216	125400	55216595	2955	2955	2955	2955	0
502	20240216	125300	55216595	2955	2955	2955	2955	0
503	20240216	125200	55216595	2955	2955	2955	2955	25
504	20240216	125100	55142720	2950	2950	2950	2950	50
505	20240216	125000	54995220	2950	2950	2950	2950	0
506	20240216	124900	54995220	2950	2950	2950	2950	25
507	20240216	124800	54921470	2950	2955	2955	2950	326
508	20240216	124700	53958305	2955	2955	2955	2955	0
509	20240216	124600	53958305	2955	2955	2955	2955	0
510	20240216	124500	53958305	2955	2955	2955	2955	0
511	20240216	124400	53958305	2955	2955	2955	2955	0
512	20240216	124300	53958305	2955	2955	2955	2955	0
513	20240216	124200	53958305	2955	2955	2955	2955	47
514	20240216	124100	53819420	2955	2955	2955	2955	0
515	20240216	124000	53819420	2955	2955	2955	2955	52
516	20240216	123900	53665760	2960	2960	2960	2960	3
517	20240216	123800	53656880	2955	2955	2955	2955	25
518	20240216	123700	53583005	2970	2970	2970	2970	0
519	20240216	123600	53583005	2970	2970	2970	2970	0
520	20240216	123500	53583005	2970	2970	2970	2970	0
521	20240216	123400	53583005	2970	2970	2970	2970	0
522	20240216	123300	53583005	2970	2970	2970	2970	1
523	20240216	123200	53580035	2955	2955	2955	2955	50
524	20240216	123100	53432285	2955	2950	2955	2950	50
525	20240216	123000	53284660	2955	2955	2955	2955	26
526	20240216	122900	53207830	2950	2950	2950	2950	0
527	20240216	122800	53207830	2950	2950	2950	2950	0
528	20240216	122700	53207830	2950	2950	2950	2950	0
529	20240216	122600	53207830	2950	2950	2950	2950	0
530	20240216	122500	53207830	2950	2955	2955	2950	1890
531	20240216	122400	47626235	2965	2965	2965	2965	0
532	20240216	122300	47626235	2965	2965	2965	2955	5425
533	20240216	122200	31568455	2965	2965	2965	2965	0
534	20240216	122100	31568455	2965	2965	2965	2965	26
535	20240216	122000	31491365	2965	2965	2965	2965	0
536	20240216	121900	31491365	2965	2965	2965	2965	25
537	20240216	121800	31417240	2965	2965	2965	2965	0
538	20240216	121700	31417240	2965	2965	2965	2965	25
539	20240216	121600	31343115	2970	2970	2970	2970	1
540	20240216	121500	31340145	2965	2965	2965	2965	26
541	20240216	121400	31263055	2965	2965	2965	2965	25
542	20240216	121300	31188930	2970	2970	2970	2970	0
543	20240216	121200	31188930	2970	2965	2970	2965	26
544	20240216	121100	31111835	2965	2965	2965	2965	10
545	20240216	121000	31082185	2960	2960	2960	2960	26
546	20240216	120900	31005225	2960	2960	2960	2960	0
547	20240216	120800	31005225	2960	2960	2960	2960	25
548	20240216	120700	30931225	2960	2960	2960	2960	0
549	20240216	120600	30931225	2960	2960	2960	2960	25
550	20240216	120500	30857225	2960	2960	2960	2960	0
551	20240216	120400	30857225	2960	2960	2960	2960	25
552	20240216	120300	30783225	2960	2960	2960	2960	0
553	20240216	120200	30783225	2960	2960	2960	2960	51
554	20240216	120100	30632265	2960	2960	2960	2960	0
555	20240216	120000	30632265	2960	2965	2965	2960	26
556	20240216	115900	30555300	2960	2960	2960	2960	25
557	20240216	115800	30481300	2960	2960	2960	2960	0
558	20240216	115700	30481300	2960	2960	2960	2960	100
559	20240216	115600	30185300	2960	2960	2960	2960	0
560	20240216	115500	30185300	2960	2960	2960	2960	50
561	20240216	115400	30037300	2960	2960	2960	2960	0
562	20240216	115300	30037300	2960	2960	2960	2960	25
563	20240216	115200	29963300	2965	2965	2965	2965	1
564	20240216	115100	29960335	2960	2960	2960	2960	26
565	20240216	115000	29883375	2960	2960	2960	2960	0
566	20240216	114900	29883375	2960	2960	2960	2960	0
567	20240216	114800	29883375	2960	2960	2960	2960	0
568	20240216	114700	29883375	2960	2960	2960	2960	28
569	20240216	114600	29800495	2960	2960	2960	2960	0
570	20240216	114500	29800495	2960	2960	2960	2960	25
571	20240216	114400	29726495	2960	2960	2960	2960	0
572	20240216	114300	29726495	2960	2960	2960	2960	26
573	20240216	114200	29649535	2965	2965	2965	2965	22
574	20240216	114100	29584305	2970	2970	2970	2970	200
575	20240216	114000	28990305	2965	2965	2965	2965	25
576	20240216	113900	28916180	2965	2965	2965	2965	0
577	20240216	113800	28916180	2965	2965	2965	2965	26
578	20240216	113700	28839090	2965	2965	2965	2965	0
579	20240216	113600	28839090	2965	2965	2965	2965	25
580	20240216	113500	28764965	2965	2965	2965	2965	0
581	20240216	113400	28764965	2965	2965	2965	2965	25
582	20240216	113300	28690840	2965	2965	2965	2965	0
583	20240216	113200	28690840	2965	2965	2965	2965	26
584	20240216	113100	28613750	2965	2965	2965	2965	0
585	20240216	113000	28613750	2965	2965	2965	2965	25
586	20240216	112900	28539625	2965	2965	2965	2965	0
587	20240216	112800	28539625	2965	2965	2965	2965	25
588	20240216	112700	28465500	2970	2965	2970	2965	26
589	20240216	112600	28388405	2970	2970	2970	2970	0
590	20240216	112500	28388405	2970	2965	2970	2965	27
591	20240216	112400	28308345	2965	2965	2965	2965	0
592	20240216	112300	28308345	2965	2965	2965	2965	25
593	20240216	112200	28234220	2965	2965	2965	2965	0
594	20240216	112100	28234220	2965	2965	2965	2965	25
595	20240216	112000	28160095	2965	2965	2965	2965	0
596	20240216	111900	28160095	2965	2965	2970	2965	417
597	20240216	111800	26921795	2965	2965	2965	2965	10
598	20240216	111700	26892145	2965	2970	2970	2965	13
599	20240216	111600	26853550	2965	2965	2965	2965	17
600	20240216	111500	26803145	2960	2965	2965	2960	26
601	20240216	111400	26726180	2960	2960	2960	2960	0
602	20240216	111300	26726180	2960	2960	2960	2960	48
603	20240216	111200	26584100	2960	2960	2960	2960	0
604	20240216	111100	26584100	2960	2965	2965	2960	27
605	20240216	111000	26504175	2960	2960	2960	2960	25
606	20240216	110900	26430175	2965	2965	2965	2965	0
607	20240216	110800	26430175	2965	2965	2965	2965	1
608	20240216	110700	26427210	2960	2960	2960	2960	0
609	20240216	110600	26427210	2960	2960	2960	2960	52
610	20240216	110500	26273290	2960	2960	2960	2960	0
611	20240216	110400	26273290	2960	2960	2960	2960	25
612	20240216	110300	26199290	2960	2960	2960	2960	0
613	20240216	110200	26199290	2960	2960	2960	2960	25
614	20240216	110100	26125290	2965	2965	2965	2965	0
615	20240216	110000	26125290	2965	2965	2965	2965	0
616	20240216	105900	26125290	2965	2970	2970	2965	446
617	20240216	105800	24802895	2965	2965	2965	2965	25
618	20240216	105700	24728770	2970	2970	2970	2970	1
619	20240216	105600	24725800	2965	2965	2965	2965	25
620	20240216	105500	24651675	2965	2965	2965	2965	0
621	20240216	105400	24651675	2965	2965	2965	2965	25
622	20240216	105300	24577550	2965	2965	2965	2965	432
623	20240216	105200	23296670	2965	2965	2965	2965	0
624	20240216	105100	23296670	2965	2965	2965	2965	81
625	20240216	105000	23056505	2965	2965	2965	2965	0
626	20240216	104900	23056505	2965	2965	2965	2965	25
627	20240216	104800	22982380	2965	2965	2965	2965	0
628	20240216	104700	22982380	2965	2965	2965	2965	26
629	20240216	104600	22905290	2970	2970	2970	2970	19
630	20240216	104500	22848860	2965	2965	2965	2965	25
631	20240216	104400	22774735	2970	2970	2970	2970	0
632	20240216	104300	22774735	2970	2965	2970	2965	58
633	20240216	104200	22602600	2965	2965	2965	2965	0
634	20240216	104100	22602600	2965	2965	2965	2965	26
635	20240216	104000	22525510	2965	2965	2965	2965	0
636	20240216	103900	22525510	2965	2965	2965	2965	25
637	20240216	103800	22451385	2970	2965	2970	2965	26
638	20240216	103700	22374290	2970	2970	2970	2970	1
639	20240216	103600	22371320	2965	2965	2965	2965	25
640	20240216	103500	22297195	2970	2965	2970	2965	18
641	20240216	103400	22243740	2965	2965	2965	2965	26
642	20240216	103300	22166650	2970	2970	2970	2970	50
643	20240216	103200	22018150	2965	2965	2965	2965	25
644	20240216	103100	21944025	2970	2970	2970	2970	7
645	20240216	103000	21923235	2965	2965	2965	2965	25
646	20240216	102900	21849110	2970	2970	2970	2970	704
647	20240216	102800	19758230	2965	2965	2965	2965	26
648	20240216	102700	19681140	2970	2970	2970	2970	14
649	20240216	102600	19639560	2970	2965	2970	2965	28
650	20240216	102500	19556525	2970	2970	2970	2970	1
651	20240216	102400	19553555	2965	2965	2965	2965	6
652	20240216	102300	19535765	2965	2965	2965	2965	0
653	20240216	102200	19535765	2965	2970	2970	2965	27
654	20240216	102100	19455705	2965	2965	2965	2965	25
655	20240216	102000	19381580	2965	2965	2965	2965	0
656	20240216	101900	19381580	2965	2970	2970	2965	29
657	20240216	101800	19295575	2965	2965	2965	2965	0
658	20240216	101700	19295575	2965	2970	2970	2965	28
659	20240216	101600	19212540	2970	2970	2970	2970	1
660	20240216	101500	19209570	2965	2970	2970	2965	54
661	20240216	101400	19049360	2970	2970	2970	2970	1
662	20240216	101300	19046390	2965	2970	2970	2965	50
663	20240216	101200	18898135	2965	2965	2965	2965	0
664	20240216	101100	18898135	2965	2965	2965	2965	25
665	20240216	101000	18824010	2975	2975	2975	2975	0
666	20240216	100900	18824010	2975	2975	2975	2975	0
667	20240216	100800	18824010	2975	2975	2975	2975	0
668	20240216	100700	18824010	2975	2970	2980	2970	169
669	20240216	100600	18320560	2970	2970	2970	2970	0
670	20240216	100500	18320560	2970	2970	2970	2970	9
671	20240216	100400	18293830	2970	2965	2970	2965	38
672	20240216	100300	18181100	2970	2970	2970	2970	0
673	20240216	100200	18181100	2970	2970	2970	2970	13
674	20240216	100100	18142490	2970	2970	2970	2970	0
675	20240216	100000	18142490	2970	2970	2970	2970	25
676	20240216	095900	18068240	2970	2970	2970	2970	0
677	20240216	095800	18068240	2970	2970	2970	2970	49
678	20240216	095700	17922710	2975	2975	2975	2975	0
679	20240216	095600	17922710	2975	2970	2975	2970	32
680	20240216	095500	17827665	2970	2970	2970	2970	0
681	20240216	095400	17827665	2970	2970	2970	2970	25
682	20240216	095300	17753415	2975	2975	2975	2975	0
683	20240216	095200	17753415	2975	2975	2975	2975	4
684	20240216	095100	17741515	2975	2975	2975	2975	120
685	20240216	095000	17384515	2975	2975	2975	2975	26
686	20240216	094900	17307165	2975	2975	2975	2975	25
687	20240216	094800	17232790	2975	2975	2975	2975	0
688	20240216	094700	17232790	2975	2975	2975	2975	25
689	20240216	094600	17158415	2975	2975	2975	2975	235
690	20240216	094500	16459290	2970	2970	2970	2970	25
691	20240216	094400	16385040	2980	2980	2980	2980	0
692	20240216	094300	16385040	2980	2970	2980	2970	2201
693	20240216	094200	9831690	2970	2970	2970	2970	73
694	20240216	094100	9614880	2970	2975	2975	2970	26
695	20240216	094000	9537655	2970	2970	2970	2970	25
696	20240216	093900	9463405	2975	2970	2975	2970	12
697	20240216	093800	9427720	2970	2970	2970	2970	1
698	20240216	093700	9424750	2965	2970	2970	2965	76
699	20240216	093600	9199160	2965	2960	2965	2960	541
700	20240216	093500	7597595	2960	2960	2960	2960	50
701	20240216	093400	7449595	2960	2960	2960	2960	10
702	20240216	093300	7419995	2960	2960	2960	2960	25
703	20240216	093200	7345995	2970	2970	2970	2970	0
704	20240216	093100	7345995	2970	2970	2970	2970	0
705	20240216	093000	7345995	2970	2970	2970	2970	0
706	20240216	092900	7345995	2970	2970	2970	2970	1
707	20240216	092800	7343025	2960	2955	2960	2955	34
708	20240216	092700	7242510	2960	2960	2960	2960	1
709	20240216	092600	7239550	2955	2955	2955	2955	25
710	20240216	092500	7165675	2955	2955	2955	2955	0
711	20240216	092400	7165675	2955	2955	2955	2955	26
712	20240216	092300	7088845	2955	2955	2955	2955	0
713	20240216	092200	7088845	2955	2955	2955	2955	25
714	20240216	092100	7014970	2955	2955	2955	2955	0
715	20240216	092000	7014970	2955	2960	2960	2955	281
716	20240216	091900	6183460	2960	2960	2960	2960	1
717	20240216	091800	6180500	2960	2960	2960	2960	42
718	20240216	091700	6056180	2960	2960	2960	2960	2
719	20240216	091600	6050260	2960	2960	2960	2960	376
720	20240216	091500	4937300	2960	2960	2960	2960	37
721	20240216	091400	4827780	2965	2965	2965	2965	0
722	20240216	091300	4827780	2965	2965	2965	2965	1034
723	20240216	091200	1761970	2965	2965	2965	2965	8
724	20240216	091100	1738250	2965	2965	2970	2965	89
725	20240216	091000	1474360	2965	2965	2965	2965	69
726	20240216	090900	1269775	2960	2960	2960	2960	25
727	20240216	090800	1195775	2960	2960	2960	2960	7
728	20240216	090700	1175055	2960	2960	2960	2960	25
729	20240216	090600	1101055	2965	2965	2965	2965	164
730	20240216	090500	614795	2970	2970	2970	2965	12
731	20240216	090400	579160	2975	2970	2975	2970	29
732	20240216	090300	493015	2965	2965	2965	2965	25
733	20240216	090200	418890	2965	2965	2965	2965	2
734	20240216	090100	412960	2965	2965	2965	2965	2
735	20240216	090000	407030	2975	2970	2975	2970	137