KissMeData/396690/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	212200	415616405	2960	2960	2960	2960	3624
3	20240214	212100	415616405	2960	2960	2960	2960	0
4	20240214	212000	415616405	2960	2960	2960	2960	0
5	20240214	211900	415616405	2960	2960	2960	2960	0
6	20240214	211800	415616405	2960	2960	2960	2960	0
7	20240214	211700	415616405	2960	2960	2960	2960	0
8	20240214	211600	415616405	2960	2960	2960	2960	0
9	20240214	211500	415616405	2960	2960	2960	2960	0
10	20240214	211400	415616405	2960	2960	2960	2960	0
11	20240214	211300	415616405	2960	2960	2960	2960	0
12	20240214	211200	415616405	2960	2960	2960	2960	0
13	20240214	211100	415616405	2960	2960	2960	2960	0
14	20240214	211000	415616405	2960	2960	2960	2960	0
15	20240214	210900	415616405	2960	2960	2960	2960	0
16	20240214	210800	415616405	2960	2960	2960	2960	0
17	20240214	210700	415616405	2960	2960	2960	2960	0
18	20240214	210600	415616405	2960	2960	2960	2960	0
19	20240214	210500	415616405	2960	2960	2960	2960	0
20	20240214	210400	415616405	2960	2960	2960	2960	0
21	20240214	210300	415616405	2960	2960	2960	2960	0
22	20240214	210200	415616405	2960	2960	2960	2960	0
23	20240214	210100	415616405	2960	2960	2960	2960	0
24	20240214	210000	415616405	2960	2960	2960	2960	0
25	20240214	205900	415616405	2960	2960	2960	2960	0
26	20240214	205800	415616405	2960	2960	2960	2960	0
27	20240214	205700	415616405	2960	2960	2960	2960	0
28	20240214	205600	415616405	2960	2960	2960	2960	0
29	20240214	205500	415616405	2960	2960	2960	2960	0
30	20240214	205400	415616405	2960	2960	2960	2960	0
31	20240214	205300	415616405	2960	2960	2960	2960	0
32	20240214	205200	415616405	2960	2960	2960	2960	3624
33	20240214	205100	415616405	2960	2960	2960	2960	0
34	20240214	205000	415616405	2960	2960	2960	2960	0
35	20240214	204900	415616405	2960	2960	2960	2960	0
36	20240214	204800	415616405	2960	2960	2960	2960	0
37	20240214	204700	415616405	2960	2960	2960	2960	0
38	20240214	204600	415616405	2960	2960	2960	2960	0
39	20240214	204500	415616405	2960	2960	2960	2960	0
40	20240214	204400	415616405	2960	2960	2960	2960	0
41	20240214	204300	415616405	2960	2960	2960	2960	0
42	20240214	204200	415616405	2960	2960	2960	2960	0
43	20240214	204100	415616405	2960	2960	2960	2960	0
44	20240214	204000	415616405	2960	2960	2960	2960	0
45	20240214	203900	415616405	2960	2960	2960	2960	0
46	20240214	203800	415616405	2960	2960	2960	2960	0
47	20240214	203700	415616405	2960	2960	2960	2960	0
48	20240214	203600	415616405	2960	2960	2960	2960	0
49	20240214	203500	415616405	2960	2960	2960	2960	0
50	20240214	203400	415616405	2960	2960	2960	2960	0
51	20240214	203300	415616405	2960	2960	2960	2960	0
52	20240214	203200	415616405	2960	2960	2960	2960	0
53	20240214	203100	415616405	2960	2960	2960	2960	0
54	20240214	203000	415616405	2960	2960	2960	2960	0
55	20240214	202900	415616405	2960	2960	2960	2960	0
56	20240214	202800	415616405	2960	2960	2960	2960	0
57	20240214	202700	415616405	2960	2960	2960	2960	0
58	20240214	202600	415616405	2960	2960	2960	2960	0
59	20240214	202500	415616405	2960	2960	2960	2960	0
60	20240214	202400	415616405	2960	2960	2960	2960	0
61	20240214	202300	415616405	2960	2960	2960	2960	0
62	20240214	202200	415616405	2960	2960	2960	2960	3624
63	20240214	202100	415616405	2960	2960	2960	2960	0
64	20240214	202000	415616405	2960	2960	2960	2960	0
65	20240214	201900	415616405	2960	2960	2960	2960	0
66	20240214	201800	415616405	2960	2960	2960	2960	0
67	20240214	201700	415616405	2960	2960	2960	2960	0
68	20240214	201600	415616405	2960	2960	2960	2960	0
69	20240214	201500	415616405	2960	2960	2960	2960	0
70	20240214	201400	415616405	2960	2960	2960	2960	0
71	20240214	201300	415616405	2960	2960	2960	2960	0
72	20240214	201200	415616405	2960	2960	2960	2960	0
73	20240214	201100	415616405	2960	2960	2960	2960	0
74	20240214	201000	415616405	2960	2960	2960	2960	0
75	20240214	200900	415616405	2960	2960	2960	2960	0
76	20240214	200800	415616405	2960	2960	2960	2960	0
77	20240214	200700	415616405	2960	2960	2960	2960	0
78	20240214	200600	415616405	2960	2960	2960	2960	0
79	20240214	200500	415616405	2960	2960	2960	2960	0
80	20240214	200400	415616405	2960	2960	2960	2960	0
81	20240214	200300	415616405	2960	2960	2960	2960	0
82	20240214	200200	415616405	2960	2960	2960	2960	0
83	20240214	200100	415616405	2960	2960	2960	2960	0
84	20240214	200000	415616405	2960	2960	2960	2960	0
85	20240214	195900	415616405	2960	2960	2960	2960	0
86	20240214	195800	415616405	2960	2960	2960	2960	0
87	20240214	195700	415616405	2960	2960	2960	2960	0
88	20240214	195600	415616405	2960	2960	2960	2960	0
89	20240214	195500	415616405	2960	2960	2960	2960	0
90	20240214	195400	415616405	2960	2960	2960	2960	0
91	20240214	195300	415616405	2960	2960	2960	2960	0
92	20240214	195200	415616405	2960	2960	2960	2960	3624
93	20240214	195100	415616405	2960	2960	2960	2960	0
94	20240214	195000	415616405	2960	2960	2960	2960	0
95	20240214	194900	415616405	2960	2960	2960	2960	0
96	20240214	194800	415616405	2960	2960	2960	2960	0
97	20240214	194700	415616405	2960	2960	2960	2960	0
98	20240214	194600	415616405	2960	2960	2960	2960	0
99	20240214	194500	415616405	2960	2960	2960	2960	0
100	20240214	194400	415616405	2960	2960	2960	2960	0
101	20240214	194300	415616405	2960	2960	2960	2960	0
102	20240214	194200	415616405	2960	2960	2960	2960	0
103	20240214	194100	415616405	2960	2960	2960	2960	0
104	20240214	194000	415616405	2960	2960	2960	2960	0
105	20240214	193900	415616405	2960	2960	2960	2960	0
106	20240214	193800	415616405	2960	2960	2960	2960	0
107	20240214	193700	415616405	2960	2960	2960	2960	0
108	20240214	193600	415616405	2960	2960	2960	2960	0
109	20240214	193500	415616405	2960	2960	2960	2960	0
110	20240214	193400	415616405	2960	2960	2960	2960	0
111	20240214	193300	415616405	2960	2960	2960	2960	0
112	20240214	193200	415616405	2960	2960	2960	2960	0
113	20240214	193100	415616405	2960	2960	2960	2960	0
114	20240214	193000	415616405	2960	2960	2960	2960	0
115	20240214	192900	415616405	2960	2960	2960	2960	0
116	20240214	192800	415616405	2960	2960	2960	2960	0
117	20240214	192700	415616405	2960	2960	2960	2960	0
118	20240214	192600	415616405	2960	2960	2960	2960	0
119	20240214	192500	415616405	2960	2960	2960	2960	0
120	20240214	192400	415616405	2960	2960	2960	2960	0
121	20240214	192300	415616405	2960	2960	2960	2960	0
122	20240214	192200	415616405	2960	2960	2960	2960	3624
123	20240214	192100	415616405	2960	2960	2960	2960	0
124	20240214	192000	415616405	2960	2960	2960	2960	0
125	20240214	191900	415616405	2960	2960	2960	2960	0
126	20240214	191800	415616405	2960	2960	2960	2960	0
127	20240214	191700	415616405	2960	2960	2960	2960	0
128	20240214	191600	415616405	2960	2960	2960	2960	0
129	20240214	191500	415616405	2960	2960	2960	2960	0
130	20240214	191400	415616405	2960	2960	2960	2960	0
131	20240214	191300	415616405	2960	2960	2960	2960	0
132	20240214	191200	415616405	2960	2960	2960	2960	0
133	20240214	191100	415616405	2960	2960	2960	2960	0
134	20240214	191000	415616405	2960	2960	2960	2960	0
135	20240214	190900	415616405	2960	2960	2960	2960	0
136	20240214	190800	415616405	2960	2960	2960	2960	0
137	20240214	190700	415616405	2960	2960	2960	2960	0
138	20240214	190600	415616405	2960	2960	2960	2960	0
139	20240214	190500	415616405	2960	2960	2960	2960	0
140	20240214	190400	415616405	2960	2960	2960	2960	0
141	20240214	190300	415616405	2960	2960	2960	2960	0
142	20240214	190200	415616405	2960	2960	2960	2960	0
143	20240214	190100	415616405	2960	2960	2960	2960	0
144	20240214	190000	415616405	2960	2960	2960	2960	0
145	20240214	185900	415616405	2960	2960	2960	2960	0
146	20240214	185800	415616405	2960	2960	2960	2960	0
147	20240214	185700	415616405	2960	2960	2960	2960	0
148	20240214	185600	415616405	2960	2960	2960	2960	0
149	20240214	185500	415616405	2960	2960	2960	2960	0
150	20240214	185400	415616405	2960	2960	2960	2960	0
151	20240214	185300	415616405	2960	2960	2960	2960	0
152	20240214	185200	415616405	2960	2960	2960	2960	3624
153	20240214	185100	415616405	2960	2960	2960	2960	0
154	20240214	185000	415616405	2960	2960	2960	2960	0
155	20240214	184900	415616405	2960	2960	2960	2960	0
156	20240214	184800	415616405	2960	2960	2960	2960	0
157	20240214	184700	415616405	2960	2960	2960	2960	0
158	20240214	184600	415616405	2960	2960	2960	2960	0
159	20240214	184500	415616405	2960	2960	2960	2960	0
160	20240214	184400	415616405	2960	2960	2960	2960	0
161	20240214	184300	415616405	2960	2960	2960	2960	0
162	20240214	184200	415616405	2960	2960	2960	2960	0
163	20240214	184100	415616405	2960	2960	2960	2960	0
164	20240214	184000	415616405	2960	2960	2960	2960	0
165	20240214	183900	415616405	2960	2960	2960	2960	0
166	20240214	183800	415616405	2960	2960	2960	2960	0
167	20240214	183700	415616405	2960	2960	2960	2960	0
168	20240214	183600	415616405	2960	2960	2960	2960	0
169	20240214	183500	415616405	2960	2960	2960	2960	0
170	20240214	183400	415616405	2960	2960	2960	2960	0
171	20240214	183300	415616405	2960	2960	2960	2960	0
172	20240214	183200	415616405	2960	2960	2960	2960	0
173	20240214	183100	415616405	2960	2960	2960	2960	0
174	20240214	183000	415616405	2960	2960	2960	2960	0
175	20240214	182900	415616405	2960	2960	2960	2960	0
176	20240214	182800	415616405	2960	2960	2960	2960	0
177	20240214	182700	415616405	2960	2960	2960	2960	0
178	20240214	182600	415616405	2960	2960	2960	2960	0
179	20240214	182500	415616405	2960	2960	2960	2960	0
180	20240214	182400	415616405	2960	2960	2960	2960	0
181	20240214	182300	415616405	2960	2960	2960	2960	0
182	20240214	182200	415616405	2960	2960	2960	2960	3624
183	20240214	182100	415616405	2960	2960	2960	2960	0
184	20240214	182000	415616405	2960	2960	2960	2960	0
185	20240214	181900	415616405	2960	2960	2960	2960	0
186	20240214	181800	415616405	2960	2960	2960	2960	0
187	20240214	181700	415616405	2960	2960	2960	2960	0
188	20240214	181600	415616405	2960	2960	2960	2960	0
189	20240214	181500	415616405	2960	2960	2960	2960	0
190	20240214	181400	415616405	2960	2960	2960	2960	0
191	20240214	181300	415616405	2960	2960	2960	2960	0
192	20240214	181200	415616405	2960	2960	2960	2960	0
193	20240214	181100	415616405	2960	2960	2960	2960	0
194	20240214	181000	415616405	2960	2960	2960	2960	0
195	20240214	180900	415616405	2960	2960	2960	2960	0
196	20240214	180800	415616405	2960	2960	2960	2960	0
197	20240214	180700	415616405	2960	2960	2960	2960	0
198	20240214	180600	415616405	2960	2960	2960	2960	0
199	20240214	180500	415616405	2960	2960	2960	2960	0
200	20240214	180400	415616405	2960	2960	2960	2960	0
201	20240214	180300	415616405	2960	2960	2960	2960	0
202	20240214	180200	415616405	2960	2960	2960	2960	0
203	20240214	180100	415616405	2960	2960	2960	2960	0
204	20240214	180000	415616405	2960	2960	2960	2960	0
205	20240214	175900	415616405	2960	2960	2960	2960	0
206	20240214	175800	415616405	2960	2960	2960	2960	0
207	20240214	175700	415616405	2960	2960	2960	2960	0
208	20240214	175600	415616405	2960	2960	2960	2960	0
209	20240214	175500	415616405	2960	2960	2960	2960	0
210	20240214	175400	415616405	2960	2960	2960	2960	0
211	20240214	175300	415616405	2960	2960	2960	2960	0
212	20240214	175200	415616405	2960	2960	2960	2960	3624
213	20240214	175100	415616405	2960	2960	2960	2960	0
214	20240214	175000	415616405	2960	2960	2960	2960	0
215	20240214	174900	415616405	2960	2960	2960	2960	0
216	20240214	174800	415616405	2960	2960	2960	2960	0
217	20240214	174700	415616405	2960	2960	2960	2960	0
218	20240214	174600	415616405	2960	2960	2960	2960	0
219	20240214	174500	415616405	2960	2960	2960	2960	0
220	20240214	174400	415616405	2960	2960	2960	2960	0
221	20240214	174300	415616405	2960	2960	2960	2960	0
222	20240214	174200	415616405	2960	2960	2960	2960	0
223	20240214	174100	415616405	2960	2960	2960	2960	0
224	20240214	174000	415616405	2960	2960	2960	2960	0
225	20240214	173900	415616405	2960	2960	2960	2960	0
226	20240214	173800	415616405	2960	2960	2960	2960	0
227	20240214	173700	415616405	2960	2960	2960	2960	0
228	20240214	173600	415616405	2960	2960	2960	2960	0
229	20240214	173500	415616405	2960	2960	2960	2960	0
230	20240214	173400	415616405	2960	2960	2960	2960	0
231	20240214	173300	415616405	2960	2960	2960	2960	0
232	20240214	173200	415616405	2960	2960	2960	2960	0
233	20240214	173100	415616405	2960	2960	2960	2960	0
234	20240214	173000	415616405	2960	2960	2960	2960	0
235	20240214	172900	415616405	2960	2960	2960	2960	0
236	20240214	172800	415616405	2960	2960	2960	2960	0
237	20240214	172700	415616405	2960	2960	2960	2960	0
238	20240214	172600	415616405	2960	2960	2960	2960	0
239	20240214	172500	415616405	2960	2960	2960	2960	0
240	20240214	172400	415616405	2960	2960	2960	2960	0
241	20240214	172300	415616405	2960	2960	2960	2960	0
242	20240214	172200	415616405	2960	2960	2960	2960	3624
243	20240214	172100	415616405	2960	2960	2960	2960	0
244	20240214	172000	415616405	2960	2960	2960	2960	0
245	20240214	171900	415616405	2960	2960	2960	2960	0
246	20240214	171800	415616405	2960	2960	2960	2960	0
247	20240214	171700	415616405	2960	2960	2960	2960	0
248	20240214	171600	415616405	2960	2960	2960	2960	0
249	20240214	171500	415616405	2960	2960	2960	2960	0
250	20240214	171400	415616405	2960	2960	2960	2960	0
251	20240214	171300	415616405	2960	2960	2960	2960	0
252	20240214	171200	415616405	2960	2960	2960	2960	0
253	20240214	171100	415616405	2960	2960	2960	2960	0
254	20240214	171000	415616405	2960	2960	2960	2960	0
255	20240214	170900	415616405	2960	2960	2960	2960	0
256	20240214	170800	415616405	2960	2960	2960	2960	0
257	20240214	170700	415616405	2960	2960	2960	2960	0
258	20240214	170600	415616405	2960	2960	2960	2960	0
259	20240214	170500	415616405	2960	2960	2960	2960	0
260	20240214	170400	415616405	2960	2960	2960	2960	0
261	20240214	170300	415616405	2960	2960	2960	2960	0
262	20240214	170200	415616405	2960	2960	2960	2960	0
263	20240214	170100	415616405	2960	2960	2960	2960	0
264	20240214	170000	415616405	2960	2960	2960	2960	0
265	20240214	165900	415616405	2960	2960	2960	2960	0
266	20240214	165800	415616405	2960	2960	2960	2960	0
267	20240214	165700	415616405	2960	2960	2960	2960	0
268	20240214	165600	415616405	2960	2960	2960	2960	0
269	20240214	165500	415616405	2960	2960	2960	2960	0
270	20240214	165400	415616405	2960	2960	2960	2960	0
271	20240214	165300	415616405	2960	2960	2960	2960	0
272	20240214	165200	415616405	2960	2960	2960	2960	3624
273	20240214	165100	415616405	2960	2960	2960	2960	0
274	20240214	165000	415616405	2960	2960	2960	2960	0
275	20240214	164900	415616405	2960	2960	2960	2960	0
276	20240214	164800	415616405	2960	2960	2960	2960	0
277	20240214	164700	415616405	2960	2960	2960	2960	0
278	20240214	164600	415616405	2960	2960	2960	2960	0
279	20240214	164500	415616405	2960	2960	2960	2960	0
280	20240214	164400	415616405	2960	2960	2960	2960	0
281	20240214	164300	415616405	2960	2960	2960	2960	0
282	20240214	164200	415616405	2960	2960	2960	2960	0
283	20240214	164100	415616405	2960	2960	2960	2960	0
284	20240214	164000	415616405	2960	2960	2960	2960	0
285	20240214	163900	415616405	2960	2960	2960	2960	0
286	20240214	163800	415616405	2960	2960	2960	2960	0
287	20240214	163700	415616405	2960	2960	2960	2960	0
288	20240214	163600	415616405	2960	2960	2960	2960	0
289	20240214	163500	415616405	2960	2960	2960	2960	0
290	20240214	163400	415616405	2960	2960	2960	2960	0
291	20240214	163300	415616405	2960	2960	2960	2960	0
292	20240214	163200	415616405	2960	2960	2960	2960	0
293	20240214	163100	415616405	2960	2960	2960	2960	0
294	20240214	163000	415616405	2960	2960	2960	2960	0
295	20240214	162900	415616405	2960	2960	2960	2960	0
296	20240214	162800	415616405	2960	2960	2960	2960	0
297	20240214	162700	415616405	2960	2960	2960	2960	0
298	20240214	162600	415616405	2960	2960	2960	2960	0
299	20240214	162500	415616405	2960	2960	2960	2960	0
300	20240214	162400	415616405	2960	2960	2960	2960	0
301	20240214	162300	415616405	2960	2960	2960	2960	0
302	20240214	162200	415616405	2960	2960	2960	2960	3624
303	20240214	162100	415616405	2960	2960	2960	2960	0
304	20240214	162000	415616405	2960	2960	2960	2960	0
305	20240214	161900	415616405	2960	2960	2960	2960	0
306	20240214	161800	415616405	2960	2960	2960	2960	0
307	20240214	161700	415616405	2960	2960	2960	2960	0
308	20240214	161600	415616405	2960	2960	2960	2960	0
309	20240214	161500	415616405	2960	2960	2960	2960	0
310	20240214	161400	415616405	2960	2960	2960	2960	0
311	20240214	161300	415616405	2960	2960	2960	2960	0
312	20240214	161200	415616405	2960	2960	2960	2960	0
313	20240214	161100	415616405	2960	2960	2960	2960	0
314	20240214	161000	415616405	2960	2960	2960	2960	0
315	20240214	160900	415616405	2960	2960	2960	2960	0
316	20240214	160800	415616405	2960	2960	2960	2960	0
317	20240214	160700	415616405	2960	2960	2960	2960	0
318	20240214	160600	415616405	2960	2960	2960	2960	0
319	20240214	160500	415616405	2960	2960	2960	2960	0
320	20240214	160400	415616405	2960	2960	2960	2960	0
321	20240214	160300	415616405	2960	2960	2960	2960	0
322	20240214	160200	415616405	2960	2960	2960	2960	0
323	20240214	160100	415616405	2960	2960	2960	2960	0
324	20240214	160000	415616405	2960	2960	2960	2960	0
325	20240214	155900	415616405	2960	2960	2960	2960	0
326	20240214	155800	415616405	2960	2960	2960	2960	0
327	20240214	155700	415616405	2960	2960	2960	2960	0
328	20240214	155600	415616405	2960	2960	2960	2960	0
329	20240214	155500	415616405	2960	2960	2960	2960	0
330	20240214	155400	415616405	2960	2960	2960	2960	0
331	20240214	155300	415616405	2960	2960	2960	2960	0
332	20240214	155200	415616405	2960	2960	2960	2960	3624
333	20240214	155100	415616405	2960	2960	2960	2960	0
334	20240214	155000	415616405	2960	2960	2960	2960	0
335	20240214	154900	415616405	2960	2960	2960	2960	0
336	20240214	154800	415616405	2960	2960	2960	2960	0
337	20240214	154700	415616405	2960	2960	2960	2960	0
338	20240214	154600	415616405	2960	2960	2960	2960	0
339	20240214	154500	415616405	2960	2960	2960	2960	0
340	20240214	154400	415616405	2960	2960	2960	2960	0
341	20240214	154300	415616405	2960	2960	2960	2960	0
342	20240214	154200	415616405	2960	2960	2960	2960	0
343	20240214	154100	415616405	2960	2960	2960	2960	0
344	20240214	154000	415616405	2960	2960	2960	2960	0
345	20240214	153900	415616405	2960	2960	2960	2960	0
346	20240214	153800	415616405	2960	2960	2960	2960	0
347	20240214	153700	415616405	2960	2960	2960	2960	0
348	20240214	153600	415616405	2960	2960	2960	2960	0
349	20240214	153500	415616405	2960	2960	2960	2960	0
350	20240214	153400	415616405	2960	2960	2960	2960	0
351	20240214	153300	415616405	2960	2960	2960	2960	0
352	20240214	153200	415616405	2960	2960	2960	2960	0
353	20240214	153100	415616405	2960	2960	2960	2960	0
354	20240214	153000	415616405	2960	2960	2960	2960	3624
355	20240214	152900	404889365	2960	2960	2960	2960	0
356	20240214	152800	404889365	2960	2960	2960	2960	0
357	20240214	152700	404889365	2960	2960	2960	2960	0
358	20240214	152600	404889365	2960	2960	2960	2960	0
359	20240214	152500	404889365	2960	2960	2960	2960	0
360	20240214	152400	404889365	2960	2960	2960	2960	0
361	20240214	152300	404889365	2960	2960	2960	2960	0
362	20240214	152200	404889365	2960	2960	2960	2960	0
363	20240214	152100	404889365	2960	2960	2960	2960	0
364	20240214	152000	404889365	2960	2960	2960	2960	0
365	20240214	151900	404889365	2960	2940	2960	2940	1405
366	20240214	151800	400751225	2945	2940	2945	2940	3612
367	20240214	151700	390116420	2945	2945	2945	2940	82
368	20240214	151600	389874985	2940	2940	2945	2940	33
369	20240214	151500	389777855	2945	2940	2945	2940	13
370	20240214	151400	389739620	2945	2940	2945	2940	72
371	20240214	151300	389527615	2945	2945	2945	2940	11
372	20240214	151200	389495255	2940	2940	2945	2940	76
373	20240214	151100	389271790	2945	2940	2945	2940	72
374	20240214	151000	389059785	2940	2940	2945	2940	36
375	20240214	150900	388953910	2940	2940	2945	2940	244
376	20240214	150800	388236225	2945	2935	2945	2935	1053
377	20240214	150700	385135605	2945	2940	2945	2935	266
378	20240214	150600	384353590	2935	2935	2940	2935	80
379	20240214	150500	384118440	2940	2940	2940	2935	16
380	20240214	150400	384071435	2940	2940	2940	2935	75
381	20240214	150300	383850970	2935	2940	2940	2935	13
382	20240214	150200	383812795	2935	2945	2945	2935	80
383	20240214	150100	383577285	2935	2935	2945	2935	77
384	20240214	150000	383350935	2945	2945	2945	2935	311
385	20240214	145900	382436610	2935	2940	2945	2935	4604
386	20240214	145800	368900375	2945	2940	2945	2940	1670
387	20240214	145700	363982440	2945	2945	2945	2940	13
388	20240214	145600	363944190	2945	2945	2950	2940	582
389	20240214	145500	362230230	2950	2945	2950	2945	11
390	20240214	145400	362197815	2950	2940	2950	2940	1035
391	20240214	145300	359149400	2945	2945	2945	2940	1697
392	20240214	145200	354152020	2940	2940	2945	2940	22
393	20240214	145100	354087275	2945	2945	2945	2940	388
394	20240214	145000	352944650	2940	2940	2945	2940	534
395	20240214	144900	351372165	2945	2945	2945	2940	82
396	20240214	144800	351130750	2940	2940	2945	2940	58
397	20240214	144700	350960210	2945	2945	2945	2940	42
398	20240214	144600	350836705	2940	2940	2945	2940	80
399	20240214	144500	350601165	2945	2945	2945	2940	614
400	20240214	144400	348795985	2940	2945	2945	2940	87
401	20240214	144300	348539865	2940	2945	2945	2940	12
402	20240214	144200	348504560	2940	2945	2945	2940	62
403	20240214	144100	348322015	2945	2940	2945	2940	79
404	20240214	144000	348089415	2945	2940	2945	2940	10
405	20240214	143900	348060000	2940	2940	2945	2940	75
406	20240214	143800	347839170	2945	2945	2945	2940	44
407	20240214	143700	347709785	2940	2940	2945	2940	13
408	20240214	143600	347671550	2945	2945	2945	2940	104
409	20240214	143500	347365305	2940	2940	2945	2940	13
410	20240214	143400	347327065	2945	2945	2945	2940	74
411	20240214	143300	347109170	2945	2940	2945	2940	14
412	20240214	143200	347067990	2945	2940	2945	2940	11
413	20240214	143100	347035630	2945	2935	2945	2935	353
414	20240214	143000	345996115	2945	2940	2945	2935	23
415	20240214	142900	345928515	2935	2940	2940	2935	32
416	20240214	142800	345834480	2940	2945	2945	2935	184
417	20240214	142700	345293470	2940	2945	2945	2935	314
418	20240214	142600	344368805	2945	2945	2945	2935	76
419	20240214	142500	344145370	2935	2935	2945	2935	150
420	20240214	142400	343705090	2945	2935	2945	2935	14
421	20240214	142300	343663960	2935	2935	2945	2935	1291
422	20240214	142200	339874470	2935	2930	2945	2930	126
423	20240214	142100	339505145	2925	2930	2930	2925	367
424	20240214	142000	338429870	2925	2935	2935	2925	7541
425	20240214	141900	316334550	2935	2935	2935	2935	7
426	20240214	141800	316314005	2935	2930	2940	2930	83
427	20240214	141700	316070055	2930	2930	2930	2930	1115
428	20240214	141600	312803105	2930	2940	2945	2930	13075
429	20240214	141500	274402250	2940	2945	2945	2940	9
430	20240214	141400	274375785	2940	2940	2940	2940	9
431	20240214	141300	274349325	2940	2940	2945	2940	71
432	20240214	141200	274140265	2940	2940	2945	2940	10
433	20240214	141100	274110860	2940	2945	2945	2940	71
434	20240214	141000	273901800	2940	2940	2940	2940	10
435	20240214	140900	273872400	2940	2945	2945	2940	60
436	20240214	140800	273695920	2940	2940	2945	2940	299
437	20240214	140700	272816490	2935	2940	2940	2935	304
438	20240214	140600	271922795	2940	2940	2945	2940	70
439	20240214	140500	271716680	2940	2940	2940	2940	9
440	20240214	140400	271690220	2940	2940	2940	2940	23
441	20240214	140300	271622600	2940	2940	2945	2940	89
442	20240214	140200	271360545	2940	2945	2945	2940	112
443	20240214	140100	271030740	2940	2935	2945	2935	49
444	20240214	140000	270886515	2935	2945	2945	2935	817
445	20240214	135900	268484290	2945	2945	2945	2945	9
446	20240214	135800	268457785	2945	2940	2945	2940	8
447	20240214	135700	268434250	2940	2940	2950	2940	10
448	20240214	135600	268404840	2950	2950	2950	2940	680
449	20240214	135500	266401920	2945	2950	2950	2945	3539
450	20240214	135400	255961895	2950	2950	2950	2950	7
451	20240214	135300	255941245	2950	2950	2955	2950	73
452	20240214	135200	255725580	2950	2955	2955	2950	15
453	20240214	135100	255681275	2955	2955	2955	2955	95
454	20240214	135000	255400550	2955	2955	2955	2955	0
455	20240214	134900	255400550	2955	2955	2955	2955	895
456	20240214	134800	252755825	2960	2960	2960	2960	64
457	20240214	134700	252566385	2960	2960	2960	2960	548
458	20240214	134600	250944305	2960	2965	2965	2960	1505
459	20240214	134500	246489190	2965	2965	2965	2965	7014
460	20240214	134400	225692680	2970	2970	2970	2970	0
461	20240214	134300	225692680	2970	2970	2970	2970	64
462	20240214	134200	225502600	2970	2970	2970	2970	3263
463	20240214	134100	215811490	2975	2975	2975	2975	0
464	20240214	134000	215811490	2975	2975	2975	2975	63
465	20240214	133900	215624065	2975	2975	2975	2975	0
466	20240214	133800	215624065	2975	2975	2975	2975	87
467	20240214	133700	215365240	2975	2975	2975	2975	0
468	20240214	133600	215365240	2975	2975	2975	2975	0
469	20240214	133500	215365240	2975	2975	2975	2975	68
470	20240214	133400	215162940	2975	2975	2975	2975	1
471	20240214	133300	215159965	2975	2975	2975	2975	63
472	20240214	133200	214972540	2975	2975	2975	2975	0
473	20240214	133100	214972540	2975	2975	2975	2975	0
474	20240214	133000	214972540	2975	2975	2975	2975	63
475	20240214	132900	214785115	2975	2975	2975	2975	0
476	20240214	132800	214785115	2975	2975	2975	2975	604
477	20240214	132700	212988215	2975	2970	2975	2970	1001
478	20240214	132600	210015240	2975	2975	2975	2975	0
479	20240214	132500	210015240	2975	2975	2975	2975	67
480	20240214	132400	209815915	2975	2975	2975	2975	82
481	20240214	132300	209571965	2975	2975	2975	2975	68
482	20240214	132200	209369665	2975	2975	2975	2975	4
483	20240214	132100	209357765	2975	2975	2975	2970	115
484	20240214	132000	209015665	2975	2975	2975	2975	2416
485	20240214	131900	201828065	2975	2975	2975	2975	0
486	20240214	131800	201828065	2975	2975	2975	2975	63
487	20240214	131700	201640640	2975	2975	2975	2975	0
488	20240214	131600	201640640	2975	2975	2975	2975	0
489	20240214	131500	201640640	2975	2975	2975	2975	64
490	20240214	131400	201450240	2975	2975	2975	2975	0
491	20240214	131300	201450240	2975	2975	2975	2975	73
492	20240214	131200	201233065	2975	2975	2975	2975	200
493	20240214	131100	200638065	2975	2975	2975	2975	200
494	20240214	131000	200043065	2975	2975	2975	2975	263
495	20240214	130900	199260640	2975	2975	2975	2975	648
496	20240214	130800	197332840	2975	2975	2975	2975	0
497	20240214	130700	197332840	2975	2975	2975	2975	64
498	20240214	130600	197142440	2975	2975	2975	2975	0
499	20240214	130500	197142440	2975	2975	2975	2975	1830
500	20240214	130400	191698190	2975	2975	2975	2975	10
501	20240214	130300	191668440	2975	2975	2975	2975	25
502	20240214	130200	191594065	2975	2975	2975	2975	399
503	20240214	130100	190407040	2975	2975	2975	2975	54
504	20240214	130000	190246390	2975	2975	2975	2975	64
505	20240214	125900	190055990	2975	2975	2975	2975	0
506	20240214	125800	190055990	2975	2975	2975	2975	197
507	20240214	125700	189469915	2975	2975	2975	2975	663
508	20240214	125600	187497490	2975	2975	2975	2975	0
509	20240214	125500	187497490	2975	2975	2975	2975	63
510	20240214	125400	187310065	2975	2975	2975	2975	0
511	20240214	125300	187310065	2975	2975	2975	2975	0
512	20240214	125200	187310065	2975	2975	2975	2975	1407
513	20240214	125100	183124240	2975	2975	2975	2975	527
514	20240214	125000	181556415	2975	2975	2975	2975	64
515	20240214	124900	181366015	2975	2975	2975	2975	0
516	20240214	124800	181366015	2975	2975	2975	2975	53
517	20240214	124700	181208340	2975	2975	2975	2975	63
518	20240214	124600	181020915	2975	2975	2975	2975	0
519	20240214	124500	181020915	2975	2975	2975	2975	74
520	20240214	124400	180800765	2975	2975	2975	2975	0
521	20240214	124300	180800765	2975	2975	2975	2975	0
522	20240214	124200	180800765	2975	2975	2975	2975	63
523	20240214	124100	180613340	2975	2975	2975	2975	10
524	20240214	124000	180583590	2975	2975	2975	2975	88
525	20240214	123900	180321790	2975	2975	2975	2975	0
526	20240214	123800	180321790	2975	2975	2975	2975	35
527	20240214	123700	180217665	2975	2975	2975	2975	64
528	20240214	123600	180027265	2975	2975	2975	2975	0
529	20240214	123500	180027265	2975	2975	2975	2975	65
530	20240214	123400	179833890	2975	2975	2975	2975	98
531	20240214	123300	179542340	2975	2975	2975	2975	0
532	20240214	123200	179542340	2975	2975	2975	2975	565
533	20240214	123100	177861465	2975	2975	2975	2975	0
534	20240214	123000	177861465	2975	2975	2975	2975	63
535	20240214	122900	177674040	2975	2975	2975	2975	50
536	20240214	122800	177525290	2975	2975	2975	2975	39
537	20240214	122700	177409265	2975	2975	2975	2975	413
538	20240214	122600	176180590	2975	2975	2975	2975	1
539	20240214	122500	176177615	2975	2970	2975	2970	26
540	20240214	122400	176100310	2975	2975	2975	2975	65
541	20240214	122300	175906935	2975	2975	2975	2975	0
542	20240214	122200	175906935	2975	2975	2975	2975	64
543	20240214	122100	175716535	2970	2970	2970	2970	0
544	20240214	122000	175716535	2970	2970	2970	2970	130
545	20240214	121900	175330435	2975	2975	2975	2975	63
546	20240214	121800	175143010	2975	2975	2975	2975	0
547	20240214	121700	175143010	2975	2970	2975	2970	249
548	20240214	121600	174403160	2975	2975	2975	2975	0
549	20240214	121500	174403160	2975	2975	2975	2975	0
550	20240214	121400	174403160	2975	2975	2975	2975	83
551	20240214	121300	174156235	2975	2975	2975	2975	10
552	20240214	121200	174126485	2975	2975	2975	2975	63
553	20240214	121100	173939060	2975	2975	2975	2975	0
554	20240214	121000	173939060	2975	2975	2975	2975	0
555	20240214	120900	173939060	2975	2975	2975	2975	64
556	20240214	120800	173748660	2975	2975	2975	2975	105
557	20240214	120700	173436285	2975	2975	2975	2975	63
558	20240214	120600	173248860	2975	2975	2975	2975	0
559	20240214	120500	173248860	2975	2975	2975	2975	0
560	20240214	120400	173248860	2975	2975	2975	2975	64
561	20240214	120300	173058460	2975	2975	2975	2975	0
562	20240214	120200	173058460	2975	2975	2975	2975	73
563	20240214	120100	172841285	2975	2975	2975	2975	20
564	20240214	120000	172781785	2975	2975	2975	2975	0
565	20240214	115900	172781785	2975	2975	2975	2975	63
566	20240214	115800	172594360	2970	2970	2970	2970	1000
567	20240214	115700	169624360	2975	2975	2975	2975	64
568	20240214	115600	169433960	2975	2975	2975	2975	0
569	20240214	115500	169433960	2975	2975	2975	2975	0
570	20240214	115400	169433960	2975	2975	2975	2975	63
571	20240214	115300	169246535	2975	2975	2975	2975	0
572	20240214	115200	169246535	2975	2975	2975	2975	63
573	20240214	115100	169059110	2970	2970	2970	2970	0
574	20240214	115000	169059110	2970	2970	2970	2970	50
575	20240214	114900	168910610	2975	2975	2975	2975	80
576	20240214	114800	168672610	2975	2975	2975	2975	0
577	20240214	114700	168672610	2975	2975	2975	2975	63
578	20240214	114600	168485185	2975	2975	2975	2975	14
579	20240214	114500	168443535	2975	2975	2975	2975	0
580	20240214	114400	168443535	2975	2975	2975	2975	65
581	20240214	114300	168250160	2975	2975	2975	2975	0
582	20240214	114200	168250160	2975	2975	2975	2975	0
583	20240214	114100	168250160	2975	2975	2975	2975	65
584	20240214	114000	168056785	2975	2975	2975	2975	0
585	20240214	113900	168056785	2975	2975	2975	2975	63
586	20240214	113800	167869360	2970	2975	2975	2970	41
587	20240214	113700	167747585	2975	2975	2975	2975	5
588	20240214	113600	167732710	2975	2975	2975	2975	73
589	20240214	113500	167515535	2975	2975	2975	2975	0
590	20240214	113400	167515535	2975	2975	2975	2975	65
591	20240214	113300	167322160	2975	2975	2975	2975	0
592	20240214	113200	167322160	2975	2975	2975	2975	100
593	20240214	113100	167024660	2975	2975	2975	2975	163
594	20240214	113000	166539735	2975	2975	2975	2975	99
595	20240214	112900	166245210	2970	2975	2975	2970	109
596	20240214	112800	165921160	2975	2975	2975	2975	1003
597	20240214	112700	162937235	2975	2975	2975	2975	7
598	20240214	112600	162916410	2975	2975	2975	2975	63
599	20240214	112500	162728985	2975	2970	2975	2970	32
600	20240214	112400	162633940	2975	2975	2975	2975	63
601	20240214	112300	162446515	2975	2975	2975	2975	0
602	20240214	112200	162446515	2975	2975	2975	2975	0
603	20240214	112100	162446515	2975	2975	2975	2975	564
604	20240214	112000	160768615	2975	2975	2975	2975	1008
605	20240214	111900	157769815	2975	2975	2975	2975	63
606	20240214	111800	157582390	2975	2975	2975	2975	0
607	20240214	111700	157582390	2975	2970	2975	2970	282
608	20240214	111600	156744795	2975	2975	2975	2975	833
609	20240214	111500	154266620	2975	2975	2975	2975	0
610	20240214	111400	154266620	2975	2975	2975	2975	84
611	20240214	111300	154016720	2975	2975	2975	2975	0
612	20240214	111200	154016720	2975	2975	2975	2975	0
613	20240214	111100	154016720	2975	2975	2975	2975	73
614	20240214	111000	153799545	2975	2975	2975	2975	0
615	20240214	110900	153799545	2975	2975	2975	2975	149
616	20240214	110800	153356270	2975	2975	2975	2975	100
617	20240214	110700	153058770	2975	2975	2975	2975	5
618	20240214	110600	153043895	2975	2975	2975	2975	66
619	20240214	110500	152847545	2970	2970	2970	2970	0
620	20240214	110400	152847545	2970	2975	2975	2970	126
621	20240214	110300	152473010	2970	2975	2975	2970	1591
622	20240214	110200	147747715	2975	2975	2975	2975	3
623	20240214	110100	147738790	2975	2975	2975	2975	63
624	20240214	110000	147551365	2975	2975	2975	2975	1
625	20240214	105900	147548390	2975	2975	2975	2975	0
626	20240214	105800	147548390	2975	2970	2975	2970	1298
627	20240214	105700	143693010	2975	2975	2975	2975	0
628	20240214	105600	143693010	2975	2975	2975	2975	63
629	20240214	105500	143505585	2970	2970	2970	2970	231
630	20240214	105400	142819515	2975	2975	2975	2975	3
631	20240214	105300	142810590	2975	2975	2975	2975	64
632	20240214	105200	142620190	2975	2975	2975	2975	5
633	20240214	105100	142605315	2975	2975	2975	2975	63
634	20240214	105000	142417890	2975	2975	2975	2975	0
635	20240214	104900	142417890	2975	2975	2975	2975	0
636	20240214	104800	142417890	2975	2975	2975	2975	64
637	20240214	104700	142227490	2970	2970	2970	2970	0
638	20240214	104600	142227490	2970	2975	2975	2970	105
639	20240214	104500	141915145	2970	2970	2970	2970	0
640	20240214	104400	141915145	2970	2970	2970	2970	14
641	20240214	104300	141873565	2975	2975	2975	2975	63
642	20240214	104200	141686140	2975	2975	2975	2975	6
643	20240214	104100	141668290	2975	2975	2975	2975	63
644	20240214	104000	141480865	2970	2970	2970	2970	100
645	20240214	103900	141183865	2975	2975	2975	2975	0
646	20240214	103800	141183865	2975	2975	2975	2975	64
647	20240214	103700	140993465	2975	2975	2975	2975	4
648	20240214	103600	140981565	2975	2980	2980	2975	447
649	20240214	103500	139651425	2980	2975	2980	2975	195
650	20240214	103400	139071295	2975	2975	2975	2975	0
651	20240214	103300	139071295	2975	2975	2975	2975	806
652	20240214	103200	136673445	2975	2975	2975	2975	500
653	20240214	103100	135185945	2975	2980	2980	2975	1764
654	20240214	103000	129937725	2975	2975	2975	2975	3217
655	20240214	102900	120367150	2975	2975	2975	2975	7
656	20240214	102800	120346325	2975	2975	2975	2975	68
657	20240214	102700	120144025	2970	2970	2970	2970	1
658	20240214	102600	120141055	2975	2975	2975	2975	64
659	20240214	102500	119950655	2975	2975	2975	2975	1
660	20240214	102400	119947680	2975	2975	2975	2975	1
661	20240214	102300	119944705	2975	2980	2980	2975	1358
662	20240214	102200	115904340	2980	2985	2985	2980	1708
663	20240214	102100	110812000	2985	2985	2985	2985	70
664	20240214	102000	110603050	2985	2985	2985	2985	0
665	20240214	101900	110603050	2985	2985	2985	2985	0
666	20240214	101800	110603050	2985	2980	2985	2980	119
667	20240214	101700	110248110	2980	2980	2980	2980	2793
668	20240214	101600	101924970	2980	2980	2980	2980	0
669	20240214	101500	101924970	2980	2975	2980	2975	1916
670	20240214	101400	96215305	2975	2975	2975	2975	3
671	20240214	101300	96206380	2975	2980	2980	2975	66
672	20240214	101200	96009715	2980	2980	2980	2980	1003
673	20240214	101100	93020775	2980	2980	2980	2980	0
674	20240214	101000	93020775	2980	2980	2980	2980	64
675	20240214	100900	92830055	2980	2980	2980	2980	28
676	20240214	100800	92746615	2980	2980	2980	2980	63
677	20240214	100700	92558875	2980	2980	2980	2980	1
678	20240214	100600	92555895	2980	2980	2980	2980	0
679	20240214	100500	92555895	2980	2975	2980	2975	1067
680	20240214	100400	89381255	2975	2975	2975	2975	0
681	20240214	100300	89381255	2975	2975	2975	2975	64
682	20240214	100200	89190855	2975	2975	2975	2975	0
683	20240214	100100	89190855	2975	2980	2980	2975	5209
684	20240214	100000	73694060	2980	2975	2980	2975	1574
685	20240214	095900	69011095	2975	2975	2975	2975	1206
686	20240214	095800	65423245	2980	2980	2980	2980	65
687	20240214	095700	65229545	2975	2975	2975	2975	6
688	20240214	095600	65211695	2975	2980	2980	2975	20
689	20240214	095500	65152145	2980	2980	2980	2980	87
690	20240214	095400	64892885	2980	2975	2980	2975	330
691	20240214	095300	63910485	2980	2985	2985	2980	265
692	20240214	095200	63120470	2985	2980	2985	2980	30
693	20240214	095100	63030935	2980	2980	2980	2980	9
694	20240214	095000	63004115	2980	2980	2980	2980	183
695	20240214	094900	62458775	2980	2980	2980	2980	920
696	20240214	094800	59717175	2980	2985	2985	2980	74
697	20240214	094700	59496340	2985	2980	2985	2980	652
698	20240214	094600	57552370	2985	2980	2985	2980	3
699	20240214	094500	57543425	2980	2980	2985	2980	743
700	20240214	094400	55328720	2985	2980	2985	2980	7
701	20240214	094300	55307845	2985	2975	2985	2975	1758
702	20240214	094200	50069005	2975	2975	2975	2975	100
703	20240214	094100	49771505	2980	2980	2980	2980	0
704	20240214	094000	49771505	2980	2975	2980	2975	778
705	20240214	093900	47456630	2975	2970	2975	2970	61
706	20240214	093800	47275455	2975	2975	2975	2975	66
707	20240214	093700	47079105	2970	2965	2970	2965	482
708	20240214	093600	45649310	2970	2970	2970	2970	43
709	20240214	093500	45521600	2970	2965	2970	2965	58
710	20240214	093400	45349610	2965	2970	2970	2965	1643
711	20240214	093300	40478100	2970	2970	2970	2970	502
712	20240214	093200	38987160	2970	2970	2970	2970	568
713	20240214	093100	37300200	2970	2970	2970	2965	5
714	20240214	093000	37285360	2970	2970	2970	2970	4
715	20240214	092900	37273480	2970	2970	2970	2970	0
716	20240214	092800	37273480	2970	2965	2970	2965	64
717	20240214	092700	37083715	2965	2965	2965	2965	842
718	20240214	092600	34587185	2970	2970	2970	2970	0
719	20240214	092500	34587185	2970	2965	2970	2965	86
720	20240214	092400	34331825	2970	2970	2970	2970	60
721	20240214	092300	34153625	2970	2965	2970	2965	23
722	20240214	092200	34085330	2965	2965	2970	2965	276
723	20240214	092100	33266055	2970	2970	2970	2970	0
724	20240214	092000	33266055	2970	2970	2970	2970	64
725	20240214	091900	33075975	2975	2975	2975	2975	1
726	20240214	091800	33073000	2965	2975	2975	2965	644
727	20240214	091700	31157130	2970	2975	2975	2970	206
728	20240214	091600	30544715	2970	2970	2970	2970	130
729	20240214	091500	30158615	2970	2970	2970	2970	15
730	20240214	091400	30114065	2970	2960	2970	2960	2003
731	20240214	091300	24166395	2960	2955	2960	2955	3244
732	20240214	091200	14566910	2955	2955	2955	2955	115
733	20240214	091100	14227085	2955	2955	2955	2955	45
734	20240214	091000	14094110	2950	2950	2950	2945	206
735	20240214	090900	13486910	2950	2950	2950	2950	6
736	20240214	090800	13469210	2955	2955	2955	2955	1
737	20240214	090700	13466255	2935	2935	2935	2935	0
738	20240214	090600	13466255	2935	2940	2940	2935	217
739	20240214	090500	12828775	2940	2930	2940	2930	699
740	20240214	090400	10775215	2955	2955	2955	2955	10
741	20240214	090300	10745665	2935	2955	2955	2935	401
742	20240214	090200	9568050	2955	2940	2955	2940	133
743	20240214	090100	9176465	2930	2930	2945	2930	112
744	20240214	090000	8848290	2945	2925	2955	2925	3025