KissMeData/396690/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212200	387592800	2960	2960	2960	2960	1770
3	20240216	212100	387592800	2960	2960	2960	2960	0
4	20240216	212000	387592800	2960	2960	2960	2960	0
5	20240216	211900	387592800	2960	2960	2960	2960	0
6	20240216	211800	387592800	2960	2960	2960	2960	0
7	20240216	211700	387592800	2960	2960	2960	2960	0
8	20240216	211600	387592800	2960	2960	2960	2960	0
9	20240216	211500	387592800	2960	2960	2960	2960	0
10	20240216	211400	387592800	2960	2960	2960	2960	0
11	20240216	211300	387592800	2960	2960	2960	2960	0
12	20240216	211200	387592800	2960	2960	2960	2960	0
13	20240216	211100	387592800	2960	2960	2960	2960	0
14	20240216	211000	387592800	2960	2960	2960	2960	0
15	20240216	210900	387592800	2960	2960	2960	2960	0
16	20240216	210800	387592800	2960	2960	2960	2960	0
17	20240216	210700	387592800	2960	2960	2960	2960	0
18	20240216	210600	387592800	2960	2960	2960	2960	0
19	20240216	210500	387592800	2960	2960	2960	2960	0
20	20240216	210400	387592800	2960	2960	2960	2960	0
21	20240216	210300	387592800	2960	2960	2960	2960	0
22	20240216	210200	387592800	2960	2960	2960	2960	0
23	20240216	210100	387592800	2960	2960	2960	2960	0
24	20240216	210000	387592800	2960	2960	2960	2960	0
25	20240216	205900	387592800	2960	2960	2960	2960	0
26	20240216	205800	387592800	2960	2960	2960	2960	0
27	20240216	205700	387592800	2960	2960	2960	2960	0
28	20240216	205600	387592800	2960	2960	2960	2960	0
29	20240216	205500	387592800	2960	2960	2960	2960	0
30	20240216	205400	387592800	2960	2960	2960	2960	0
31	20240216	205300	387592800	2960	2960	2960	2960	0
32	20240216	205200	387592800	2960	2960	2960	2960	1770
33	20240216	205100	387592800	2960	2960	2960	2960	0
34	20240216	205000	387592800	2960	2960	2960	2960	0
35	20240216	204900	387592800	2960	2960	2960	2960	0
36	20240216	204800	387592800	2960	2960	2960	2960	0
37	20240216	204700	387592800	2960	2960	2960	2960	0
38	20240216	204600	387592800	2960	2960	2960	2960	0
39	20240216	204500	387592800	2960	2960	2960	2960	0
40	20240216	204400	387592800	2960	2960	2960	2960	0
41	20240216	204300	387592800	2960	2960	2960	2960	0
42	20240216	204200	387592800	2960	2960	2960	2960	0
43	20240216	204100	387592800	2960	2960	2960	2960	0
44	20240216	204000	387592800	2960	2960	2960	2960	0
45	20240216	203900	387592800	2960	2960	2960	2960	0
46	20240216	203800	387592800	2960	2960	2960	2960	0
47	20240216	203700	387592800	2960	2960	2960	2960	0
48	20240216	203600	387592800	2960	2960	2960	2960	0
49	20240216	203500	387592800	2960	2960	2960	2960	0
50	20240216	203400	387592800	2960	2960	2960	2960	0
51	20240216	203300	387592800	2960	2960	2960	2960	0
52	20240216	203200	387592800	2960	2960	2960	2960	0
53	20240216	203100	387592800	2960	2960	2960	2960	0
54	20240216	203000	387592800	2960	2960	2960	2960	0
55	20240216	202900	387592800	2960	2960	2960	2960	0
56	20240216	202800	387592800	2960	2960	2960	2960	0
57	20240216	202700	387592800	2960	2960	2960	2960	0
58	20240216	202600	387592800	2960	2960	2960	2960	0
59	20240216	202500	387592800	2960	2960	2960	2960	0
60	20240216	202400	387592800	2960	2960	2960	2960	0
61	20240216	202300	387592800	2960	2960	2960	2960	0
62	20240216	202200	387592800	2960	2960	2960	2960	1770
63	20240216	202100	387592800	2960	2960	2960	2960	0
64	20240216	202000	387592800	2960	2960	2960	2960	0
65	20240216	201900	387592800	2960	2960	2960	2960	0
66	20240216	201800	387592800	2960	2960	2960	2960	0
67	20240216	201700	387592800	2960	2960	2960	2960	0
68	20240216	201600	387592800	2960	2960	2960	2960	0
69	20240216	201500	387592800	2960	2960	2960	2960	0
70	20240216	201400	387592800	2960	2960	2960	2960	0
71	20240216	201300	387592800	2960	2960	2960	2960	0
72	20240216	201200	387592800	2960	2960	2960	2960	0
73	20240216	201100	387592800	2960	2960	2960	2960	0
74	20240216	201000	387592800	2960	2960	2960	2960	0
75	20240216	200900	387592800	2960	2960	2960	2960	0
76	20240216	200800	387592800	2960	2960	2960	2960	0
77	20240216	200700	387592800	2960	2960	2960	2960	0
78	20240216	200600	387592800	2960	2960	2960	2960	0
79	20240216	200500	387592800	2960	2960	2960	2960	0
80	20240216	200400	387592800	2960	2960	2960	2960	0
81	20240216	200300	387592800	2960	2960	2960	2960	0
82	20240216	200200	387592800	2960	2960	2960	2960	0
83	20240216	200100	387592800	2960	2960	2960	2960	0
84	20240216	200000	387592800	2960	2960	2960	2960	0
85	20240216	195900	387592800	2960	2960	2960	2960	0
86	20240216	195800	387592800	2960	2960	2960	2960	0
87	20240216	195700	387592800	2960	2960	2960	2960	0
88	20240216	195600	387592800	2960	2960	2960	2960	0
89	20240216	195500	387592800	2960	2960	2960	2960	0
90	20240216	195400	387592800	2960	2960	2960	2960	0
91	20240216	195300	387592800	2960	2960	2960	2960	0
92	20240216	195200	387592800	2960	2960	2960	2960	1770
93	20240216	195100	387592800	2960	2960	2960	2960	0
94	20240216	195000	387592800	2960	2960	2960	2960	0
95	20240216	194900	387592800	2960	2960	2960	2960	0
96	20240216	194800	387592800	2960	2960	2960	2960	0
97	20240216	194700	387592800	2960	2960	2960	2960	0
98	20240216	194600	387592800	2960	2960	2960	2960	0
99	20240216	194500	387592800	2960	2960	2960	2960	0
100	20240216	194400	387592800	2960	2960	2960	2960	0
101	20240216	194300	387592800	2960	2960	2960	2960	0
102	20240216	194200	387592800	2960	2960	2960	2960	0
103	20240216	194100	387592800	2960	2960	2960	2960	0
104	20240216	194000	387592800	2960	2960	2960	2960	0
105	20240216	193900	387592800	2960	2960	2960	2960	0
106	20240216	193800	387592800	2960	2960	2960	2960	0
107	20240216	193700	387592800	2960	2960	2960	2960	0
108	20240216	193600	387592800	2960	2960	2960	2960	0
109	20240216	193500	387592800	2960	2960	2960	2960	0
110	20240216	193400	387592800	2960	2960	2960	2960	0
111	20240216	193300	387592800	2960	2960	2960	2960	0
112	20240216	193200	387592800	2960	2960	2960	2960	0
113	20240216	193100	387592800	2960	2960	2960	2960	0
114	20240216	193000	387592800	2960	2960	2960	2960	0
115	20240216	192900	387592800	2960	2960	2960	2960	0
116	20240216	192800	387592800	2960	2960	2960	2960	0
117	20240216	192700	387592800	2960	2960	2960	2960	0
118	20240216	192600	387592800	2960	2960	2960	2960	0
119	20240216	192500	387592800	2960	2960	2960	2960	0
120	20240216	192400	387592800	2960	2960	2960	2960	0
121	20240216	192300	387592800	2960	2960	2960	2960	0
122	20240216	192200	387592800	2960	2960	2960	2960	1770
123	20240216	192100	387592800	2960	2960	2960	2960	0
124	20240216	192000	387592800	2960	2960	2960	2960	0
125	20240216	191900	387592800	2960	2960	2960	2960	0
126	20240216	191800	387592800	2960	2960	2960	2960	0
127	20240216	191700	387592800	2960	2960	2960	2960	0
128	20240216	191600	387592800	2960	2960	2960	2960	0
129	20240216	191500	387592800	2960	2960	2960	2960	0
130	20240216	191400	387592800	2960	2960	2960	2960	0
131	20240216	191300	387592800	2960	2960	2960	2960	0
132	20240216	191200	387592800	2960	2960	2960	2960	0
133	20240216	191100	387592800	2960	2960	2960	2960	0
134	20240216	191000	387592800	2960	2960	2960	2960	0
135	20240216	190900	387592800	2960	2960	2960	2960	0
136	20240216	190800	387592800	2960	2960	2960	2960	0
137	20240216	190700	387592800	2960	2960	2960	2960	0
138	20240216	190600	387592800	2960	2960	2960	2960	0
139	20240216	190500	387592800	2960	2960	2960	2960	0
140	20240216	190400	387592800	2960	2960	2960	2960	0
141	20240216	190300	387592800	2960	2960	2960	2960	0
142	20240216	190200	387592800	2960	2960	2960	2960	0
143	20240216	190100	387592800	2960	2960	2960	2960	0
144	20240216	190000	387592800	2960	2960	2960	2960	0
145	20240216	185900	387592800	2960	2960	2960	2960	0
146	20240216	185800	387592800	2960	2960	2960	2960	0
147	20240216	185700	387592800	2960	2960	2960	2960	0
148	20240216	185600	387592800	2960	2960	2960	2960	0
149	20240216	185500	387592800	2960	2960	2960	2960	0
150	20240216	185400	387592800	2960	2960	2960	2960	0
151	20240216	185300	387592800	2960	2960	2960	2960	0
152	20240216	185200	387592800	2960	2960	2960	2960	1770
153	20240216	185100	387592800	2960	2960	2960	2960	0
154	20240216	185000	387592800	2960	2960	2960	2960	0
155	20240216	184900	387592800	2960	2960	2960	2960	0
156	20240216	184800	387592800	2960	2960	2960	2960	0
157	20240216	184700	387592800	2960	2960	2960	2960	0
158	20240216	184600	387592800	2960	2960	2960	2960	0
159	20240216	184500	387592800	2960	2960	2960	2960	0
160	20240216	184400	387592800	2960	2960	2960	2960	0
161	20240216	184300	387592800	2960	2960	2960	2960	0
162	20240216	184200	387592800	2960	2960	2960	2960	0
163	20240216	184100	387592800	2960	2960	2960	2960	0
164	20240216	184000	387592800	2960	2960	2960	2960	0
165	20240216	183900	387592800	2960	2960	2960	2960	0
166	20240216	183800	387592800	2960	2960	2960	2960	0
167	20240216	183700	387592800	2960	2960	2960	2960	0
168	20240216	183600	387592800	2960	2960	2960	2960	0
169	20240216	183500	387592800	2960	2960	2960	2960	0
170	20240216	183400	387592800	2960	2960	2960	2960	0
171	20240216	183300	387592800	2960	2960	2960	2960	0
172	20240216	183200	387592800	2960	2960	2960	2960	0
173	20240216	183100	387592800	2960	2960	2960	2960	0
174	20240216	183000	387592800	2960	2960	2960	2960	0
175	20240216	182900	387592800	2960	2960	2960	2960	0
176	20240216	182800	387592800	2960	2960	2960	2960	0
177	20240216	182700	387592800	2960	2960	2960	2960	0
178	20240216	182600	387592800	2960	2960	2960	2960	0
179	20240216	182500	387592800	2960	2960	2960	2960	0
180	20240216	182400	387592800	2960	2960	2960	2960	0
181	20240216	182300	387592800	2960	2960	2960	2960	0
182	20240216	182200	387592800	2960	2960	2960	2960	1770
183	20240216	182100	387592800	2960	2960	2960	2960	0
184	20240216	182000	387592800	2960	2960	2960	2960	0
185	20240216	181900	387592800	2960	2960	2960	2960	0
186	20240216	181800	387592800	2960	2960	2960	2960	0
187	20240216	181700	387592800	2960	2960	2960	2960	0
188	20240216	181600	387592800	2960	2960	2960	2960	0
189	20240216	181500	387592800	2960	2960	2960	2960	0
190	20240216	181400	387592800	2960	2960	2960	2960	0
191	20240216	181300	387592800	2960	2960	2960	2960	0
192	20240216	181200	387592800	2960	2960	2960	2960	0
193	20240216	181100	387592800	2960	2960	2960	2960	0
194	20240216	181000	387592800	2960	2960	2960	2960	0
195	20240216	180900	387592800	2960	2960	2960	2960	0
196	20240216	180800	387592800	2960	2960	2960	2960	0
197	20240216	180700	387592800	2960	2960	2960	2960	0
198	20240216	180600	387592800	2960	2960	2960	2960	0
199	20240216	180500	387592800	2960	2960	2960	2960	0
200	20240216	180400	387592800	2960	2960	2960	2960	0
201	20240216	180300	387592800	2960	2960	2960	2960	0
202	20240216	180200	387592800	2960	2960	2960	2960	0
203	20240216	180100	387592800	2960	2960	2960	2960	0
204	20240216	180000	387592800	2960	2960	2960	2960	0
205	20240216	175900	387592800	2960	2960	2960	2960	0
206	20240216	175800	387592800	2960	2960	2960	2960	0
207	20240216	175700	387592800	2960	2960	2960	2960	0
208	20240216	175600	387592800	2960	2960	2960	2960	0
209	20240216	175500	387592800	2960	2960	2960	2960	0
210	20240216	175400	387592800	2960	2960	2960	2960	0
211	20240216	175300	387592800	2960	2960	2960	2960	0
212	20240216	175200	387592800	2960	2960	2960	2960	1770
213	20240216	175100	387592800	2960	2960	2960	2960	0
214	20240216	175000	387592800	2960	2960	2960	2960	0
215	20240216	174900	387592800	2960	2960	2960	2960	0
216	20240216	174800	387592800	2960	2960	2960	2960	0
217	20240216	174700	387592800	2960	2960	2960	2960	0
218	20240216	174600	387592800	2960	2960	2960	2960	0
219	20240216	174500	387592800	2960	2960	2960	2960	0
220	20240216	174400	387592800	2960	2960	2960	2960	0
221	20240216	174300	387592800	2960	2960	2960	2960	0
222	20240216	174200	387592800	2960	2960	2960	2960	0
223	20240216	174100	387592800	2960	2960	2960	2960	0
224	20240216	174000	387592800	2960	2960	2960	2960	0
225	20240216	173900	387592800	2960	2960	2960	2960	0
226	20240216	173800	387592800	2960	2960	2960	2960	0
227	20240216	173700	387592800	2960	2960	2960	2960	0
228	20240216	173600	387592800	2960	2960	2960	2960	0
229	20240216	173500	387592800	2960	2960	2960	2960	0
230	20240216	173400	387592800	2960	2960	2960	2960	0
231	20240216	173300	387592800	2960	2960	2960	2960	0
232	20240216	173200	387592800	2960	2960	2960	2960	0
233	20240216	173100	387592800	2960	2960	2960	2960	0
234	20240216	173000	387592800	2960	2960	2960	2960	0
235	20240216	172900	387592800	2960	2960	2960	2960	0
236	20240216	172800	387592800	2960	2960	2960	2960	0
237	20240216	172700	387592800	2960	2960	2960	2960	0
238	20240216	172600	387592800	2960	2960	2960	2960	0
239	20240216	172500	387592800	2960	2960	2960	2960	0
240	20240216	172400	387592800	2960	2960	2960	2960	0
241	20240216	172300	387592800	2960	2960	2960	2960	0
242	20240216	172200	387592800	2960	2960	2960	2960	1770
243	20240216	172100	387592800	2960	2960	2960	2960	0
244	20240216	172000	387592800	2960	2960	2960	2960	0
245	20240216	171900	387592800	2960	2960	2960	2960	0
246	20240216	171800	387592800	2960	2960	2960	2960	0
247	20240216	171700	387592800	2960	2960	2960	2960	0
248	20240216	171600	387592800	2960	2960	2960	2960	0
249	20240216	171500	387592800	2960	2960	2960	2960	0
250	20240216	171400	387592800	2960	2960	2960	2960	0
251	20240216	171300	387592800	2960	2960	2960	2960	0
252	20240216	171200	387592800	2960	2960	2960	2960	0
253	20240216	171100	387592800	2960	2960	2960	2960	0
254	20240216	171000	387592800	2960	2960	2960	2960	0
255	20240216	170900	387592800	2960	2960	2960	2960	0
256	20240216	170800	387592800	2960	2960	2960	2960	0
257	20240216	170700	387592800	2960	2960	2960	2960	0
258	20240216	170600	387592800	2960	2960	2960	2960	0
259	20240216	170500	387592800	2960	2960	2960	2960	0
260	20240216	170400	387592800	2960	2960	2960	2960	0
261	20240216	170300	387592800	2960	2960	2960	2960	0
262	20240216	170200	387592800	2960	2960	2960	2960	0
263	20240216	170100	387592800	2960	2960	2960	2960	0
264	20240216	170000	387592800	2960	2960	2960	2960	0
265	20240216	165900	387592800	2960	2960	2960	2960	0
266	20240216	165800	387592800	2960	2960	2960	2960	0
267	20240216	165700	387592800	2960	2960	2960	2960	0
268	20240216	165600	387592800	2960	2960	2960	2960	0
269	20240216	165500	387592800	2960	2960	2960	2960	0
270	20240216	165400	387592800	2960	2960	2960	2960	0
271	20240216	165300	387592800	2960	2960	2960	2960	0
272	20240216	165200	387592800	2960	2960	2960	2960	1770
273	20240216	165100	387592800	2960	2960	2960	2960	0
274	20240216	165000	387592800	2960	2960	2960	2960	0
275	20240216	164900	387592800	2960	2960	2960	2960	0
276	20240216	164800	387592800	2960	2960	2960	2960	0
277	20240216	164700	387592800	2960	2960	2960	2960	0
278	20240216	164600	387592800	2960	2960	2960	2960	0
279	20240216	164500	387592800	2960	2960	2960	2960	0
280	20240216	164400	387592800	2960	2960	2960	2960	0
281	20240216	164300	387592800	2960	2960	2960	2960	0
282	20240216	164200	387592800	2960	2960	2960	2960	0
283	20240216	164100	387592800	2960	2960	2960	2960	0
284	20240216	164000	387592800	2960	2960	2960	2960	0
285	20240216	163900	387592800	2960	2960	2960	2960	0
286	20240216	163800	387592800	2960	2960	2960	2960	0
287	20240216	163700	387592800	2960	2960	2960	2960	0
288	20240216	163600	387592800	2960	2960	2960	2960	0
289	20240216	163500	387592800	2960	2960	2960	2960	0
290	20240216	163400	387592800	2960	2960	2960	2960	0
291	20240216	163300	387592800	2960	2960	2960	2960	0
292	20240216	163200	387592800	2960	2960	2960	2960	0
293	20240216	163100	387592800	2960	2960	2960	2960	0
294	20240216	163000	387592800	2960	2960	2960	2960	0
295	20240216	162900	387592800	2960	2960	2960	2960	0
296	20240216	162800	387592800	2960	2960	2960	2960	0
297	20240216	162700	387592800	2960	2960	2960	2960	0
298	20240216	162600	387592800	2960	2960	2960	2960	0
299	20240216	162500	387592800	2960	2960	2960	2960	0
300	20240216	162400	387592800	2960	2960	2960	2960	0
301	20240216	162300	387592800	2960	2960	2960	2960	0
302	20240216	162200	387592800	2960	2960	2960	2960	1770
303	20240216	162100	387592800	2960	2960	2960	2960	0
304	20240216	162000	387592800	2960	2960	2960	2960	0
305	20240216	161900	387592800	2960	2960	2960	2960	0
306	20240216	161800	387592800	2960	2960	2960	2960	0
307	20240216	161700	387592800	2960	2960	2960	2960	0
308	20240216	161600	387592800	2960	2960	2960	2960	0
309	20240216	161500	387592800	2960	2960	2960	2960	0
310	20240216	161400	387592800	2960	2960	2960	2960	0
311	20240216	161300	387592800	2960	2960	2960	2960	0
312	20240216	161200	387592800	2960	2960	2960	2960	0
313	20240216	161100	387592800	2960	2960	2960	2960	0
314	20240216	161000	387592800	2960	2960	2960	2960	0
315	20240216	160900	387592800	2960	2960	2960	2960	0
316	20240216	160800	387592800	2960	2960	2960	2960	0
317	20240216	160700	387592800	2960	2960	2960	2960	0
318	20240216	160600	387592800	2960	2960	2960	2960	0
319	20240216	160500	387592800	2960	2960	2960	2960	0
320	20240216	160400	387592800	2960	2960	2960	2960	0
321	20240216	160300	387592800	2960	2960	2960	2960	0
322	20240216	160200	387592800	2960	2960	2960	2960	0
323	20240216	160100	387592800	2960	2960	2960	2960	0
324	20240216	160000	387592800	2960	2960	2960	2960	0
325	20240216	155900	387592800	2960	2960	2960	2960	0
326	20240216	155800	387592800	2960	2960	2960	2960	0
327	20240216	155700	387592800	2960	2960	2960	2960	0
328	20240216	155600	387592800	2960	2960	2960	2960	0
329	20240216	155500	387592800	2960	2960	2960	2960	0
330	20240216	155400	387592800	2960	2960	2960	2960	0
331	20240216	155300	387592800	2960	2960	2960	2960	0
332	20240216	155200	387592800	2960	2960	2960	2960	1770
333	20240216	155100	387592800	2960	2960	2960	2960	0
334	20240216	155000	387592800	2960	2960	2960	2960	0
335	20240216	154900	387592800	2960	2960	2960	2960	0
336	20240216	154800	387592800	2960	2960	2960	2960	0
337	20240216	154700	387592800	2960	2960	2960	2960	0
338	20240216	154600	387592800	2960	2960	2960	2960	0
339	20240216	154500	387592800	2960	2960	2960	2960	0
340	20240216	154400	387592800	2960	2960	2960	2960	0
341	20240216	154300	387592800	2960	2960	2960	2960	0
342	20240216	154200	387592800	2960	2960	2960	2960	0
343	20240216	154100	387592800	2960	2960	2960	2960	0
344	20240216	154000	387592800	2960	2960	2960	2960	0
345	20240216	153900	387592800	2960	2960	2960	2960	0
346	20240216	153800	387592800	2960	2960	2960	2960	0
347	20240216	153700	387592800	2960	2960	2960	2960	0
348	20240216	153600	387592800	2960	2960	2960	2960	0
349	20240216	153500	387592800	2960	2960	2960	2960	0
350	20240216	153400	387592800	2960	2960	2960	2960	0
351	20240216	153300	387592800	2960	2960	2960	2960	0
352	20240216	153200	387592800	2960	2960	2960	2960	0
353	20240216	153100	387592800	2960	2960	2960	2960	0
354	20240216	153000	387592800	2960	2960	2960	2960	1770
355	20240216	152900	382353600	2965	2965	2965	2965	0
356	20240216	152800	382353600	2965	2965	2965	2965	0
357	20240216	152700	382353600	2965	2965	2965	2965	0
358	20240216	152600	382353600	2965	2965	2965	2965	0
359	20240216	152500	382353600	2965	2965	2965	2965	0
360	20240216	152400	382353600	2965	2965	2965	2965	0
361	20240216	152300	382353600	2965	2965	2965	2965	0
362	20240216	152200	382353600	2965	2965	2965	2965	0
363	20240216	152100	382353600	2965	2965	2965	2965	0
364	20240216	152000	382353600	2965	2965	2965	2965	0
365	20240216	151900	382353600	2965	2965	2965	2965	1
366	20240216	151800	382350635	2965	2970	2970	2965	25
367	20240216	151700	382276390	2965	2965	2965	2965	5
368	20240216	151600	382261565	2965	2965	2965	2965	14
369	20240216	151500	382220055	2965	2965	2965	2965	140
370	20240216	151400	381804955	2965	2965	2965	2965	108
371	20240216	151300	381484735	2960	2960	2960	2960	150
372	20240216	151200	381040735	2960	2960	2960	2960	0
373	20240216	151100	381040735	2960	2965	2965	2960	70
374	20240216	151000	380833490	2965	2965	2965	2965	177
375	20240216	150900	380308685	2965	2965	2965	2965	6
376	20240216	150800	380290895	2965	2965	2965	2960	155
377	20240216	150700	379831325	2965	2970	2970	2965	1145
378	20240216	150600	376436185	2970	2970	2970	2970	173
379	20240216	150500	375922375	2970	2970	2970	2970	4
380	20240216	150400	375910495	2970	2970	2970	2970	151
381	20240216	150300	375462025	2970	2970	2970	2970	0
382	20240216	150200	375462025	2970	2970	2970	2970	374
383	20240216	150100	374351245	2970	2970	2970	2970	20
384	20240216	150000	374291845	2970	2970	2970	2970	150
385	20240216	145900	373846345	2965	2965	2965	2965	1
386	20240216	145800	373843380	2970	2970	2970	2970	175
387	20240216	145700	373323630	2970	2970	2970	2970	0
388	20240216	145600	373323630	2970	2970	2970	2970	150
389	20240216	145500	372878130	2970	2970	2970	2970	184
390	20240216	145400	372331650	2970	2970	2970	2970	6
391	20240216	145300	372313830	2970	2970	2970	2970	150
392	20240216	145200	371868330	2970	2970	2970	2970	2
393	20240216	145100	371862390	2970	2970	2970	2970	174
394	20240216	145000	371345610	2970	2970	2970	2970	300
395	20240216	144900	370454610	2970	2965	2970	2965	152
396	20240216	144800	370003175	2970	2970	2970	2970	2
397	20240216	144700	369997235	2970	2970	2970	2970	174
398	20240216	144600	369480455	2970	2970	2970	2970	0
399	20240216	144500	369480455	2970	2965	2970	2965	263
400	20240216	144400	368699905	2970	2970	2970	2970	0
401	20240216	144300	368699905	2970	2970	2970	2970	174
402	20240216	144200	368183125	2970	2970	2970	2970	186
403	20240216	144100	367630705	2970	2970	2970	2970	0
404	20240216	144000	367630705	2970	2970	2970	2970	150
405	20240216	143900	367185205	2970	2970	2970	2970	23
406	20240216	143800	367116895	2970	2970	2970	2960	392
407	20240216	143700	365954865	2970	2960	2970	2960	661
408	20240216	143600	363998295	2970	2970	2970	2970	175
409	20240216	143500	363478545	2970	2970	2970	2970	16
410	20240216	143400	363431025	2970	2970	2970	2970	191
411	20240216	143300	362863755	2970	2970	2970	2970	4
412	20240216	143200	362851875	2970	2970	2970	2965	178
413	20240216	143100	362323220	2970	2970	2970	2970	2
414	20240216	143000	362317280	2970	2970	2970	2970	150
415	20240216	142900	361871780	2970	2970	2970	2970	0
416	20240216	142800	361871780	2970	2965	2970	2965	2200
417	20240216	142700	355346100	2965	2965	2965	2965	150
418	20240216	142600	354901350	2960	2960	2960	2960	32
419	20240216	142500	354806630	2965	2965	2965	2965	150
420	20240216	142400	354361880	2965	2965	2970	2965	61
421	20240216	142300	354180895	2970	2970	2970	2970	151
422	20240216	142200	353732425	2970	2970	2970	2970	0
423	20240216	142100	353732425	2970	2970	2970	2970	150
424	20240216	142000	353286925	2970	2970	2970	2970	24
425	20240216	141900	353215645	2970	2970	2970	2965	201
426	20240216	141800	352618875	2965	2965	2965	2965	50
427	20240216	141700	352470625	2970	2970	2970	2970	150
428	20240216	141600	352025125	2970	2970	2970	2970	24
429	20240216	141500	351953845	2970	2970	2970	2970	150
430	20240216	141400	351508345	2970	2970	2970	2970	154
431	20240216	141300	351050965	2970	2970	2970	2970	23
432	20240216	141200	350982655	2970	2970	2970	2970	150
433	20240216	141100	350537155	2970	2970	2970	2970	0
434	20240216	141000	350537155	2970	2970	2970	2970	207
435	20240216	140900	349922365	2970	2970	2970	2970	24
436	20240216	140800	349851085	2970	2970	2970	2970	150
437	20240216	140700	349405585	2970	2970	2970	2970	0
438	20240216	140600	349405585	2970	2965	2970	2965	154
439	20240216	140500	348948220	2970	2965	2970	2965	27
440	20240216	140400	348868045	2970	2965	2970	2965	89
441	20240216	140300	348604155	2965	2965	2965	2965	0
442	20240216	140200	348604155	2965	2965	2965	2965	150
443	20240216	140100	348159405	2965	2965	2965	2965	23
444	20240216	140000	348091210	2965	2965	2965	2965	151
445	20240216	135900	347643495	2965	2965	2965	2965	653
446	20240216	135800	345707350	2965	2965	2965	2965	1
447	20240216	135700	345704385	2965	2965	2965	2965	175
448	20240216	135600	345185510	2965	2965	2965	2965	0
449	20240216	135500	345185510	2965	2965	2965	2965	150
450	20240216	135400	344740760	2965	2965	2965	2965	24
451	20240216	135300	344669600	2965	2965	2965	2965	150
452	20240216	135200	344224850	2965	2965	2965	2965	4
453	20240216	135100	344212990	2965	2965	2965	2965	151
454	20240216	135000	343765275	2960	2965	2965	2960	77
455	20240216	134900	343537215	2965	2965	2965	2965	157
456	20240216	134800	343071710	2965	2965	2965	2965	0
457	20240216	134700	343071710	2965	2960	2965	2960	180
458	20240216	134600	342538155	2965	2965	2965	2965	173
459	20240216	134500	342025210	2965	2965	2965	2965	0
460	20240216	134400	342025210	2965	2965	2965	2965	256
461	20240216	134300	341266170	2965	2965	2965	2965	100
462	20240216	134200	340969670	2965	2965	2965	2965	174
463	20240216	134100	340453760	2965	2965	2965	2965	0
464	20240216	134000	340453760	2965	2965	2965	2965	150
465	20240216	133900	340009010	2965	2965	2965	2965	0
466	20240216	133800	340009010	2965	2965	2965	2965	175
467	20240216	133700	339490135	2965	2965	2965	2965	10
468	20240216	133600	339460485	2965	2965	2965	2965	150
469	20240216	133500	339015735	2965	2965	2965	2965	0
470	20240216	133400	339015735	2965	2965	2965	2965	174
471	20240216	133300	338499825	2965	2965	2965	2965	0
472	20240216	133200	338499825	2965	2965	2965	2965	156
473	20240216	133100	338037285	2960	2965	2965	2960	225
474	20240216	133000	337370410	2965	2965	2965	2965	1
475	20240216	132900	337367445	2965	2965	2965	2965	160
476	20240216	132800	336893045	2960	2960	2960	2960	31
477	20240216	132700	336801285	2965	2965	2965	2965	174
478	20240216	132600	336285375	2960	2960	2960	2960	12
479	20240216	132500	336249855	2965	2965	2965	2965	187
480	20240216	132400	335695400	2965	2965	2965	2965	0
481	20240216	132300	335695400	2965	2965	2965	2965	174
482	20240216	132200	335179490	2965	2960	2965	2960	106
483	20240216	132100	334865220	2965	2965	2965	2965	151
484	20240216	132000	334417505	2965	2965	2965	2965	0
485	20240216	131900	334417505	2965	2965	2965	2965	173
486	20240216	131800	333904560	2965	2965	2965	2965	151
487	20240216	131700	333456845	2960	2965	2965	2960	219
488	20240216	131600	332808355	2965	2965	2965	2965	185
489	20240216	131500	332259830	2965	2965	2965	2965	24
490	20240216	131400	332188670	2965	2965	2965	2965	161
491	20240216	131300	331711305	2965	2965	2965	2965	22
492	20240216	131200	331646075	2965	2965	2965	2965	175
493	20240216	131100	331127200	2965	2965	2965	2965	50
494	20240216	131000	330978950	2965	2965	2965	2965	150
495	20240216	130900	330534200	2960	2965	2965	2960	280
496	20240216	130800	329704765	2965	2965	2965	2965	177
497	20240216	130700	329179960	2965	2965	2965	2965	10
498	20240216	130600	329150310	2965	2965	2965	2965	150
499	20240216	130500	328705560	2965	2965	2965	2965	0
500	20240216	130400	328705560	2965	2965	2965	2965	174
501	20240216	130300	328189650	2965	2965	2965	2965	237
502	20240216	130200	327486945	2965	2965	2965	2965	0
503	20240216	130100	327486945	2965	2965	2965	2960	154
504	20240216	130000	327030340	2965	2965	2965	2965	24
505	20240216	125900	326959180	2965	2965	2965	2965	153
506	20240216	125800	326505535	2965	2965	2965	2965	2
507	20240216	125700	326499605	2960	2960	2960	2960	65
508	20240216	125600	326307205	2960	2960	2960	2960	25
509	20240216	125500	326233205	2960	2960	2960	2960	153
510	20240216	125400	325780325	2960	2960	2960	2960	0
511	20240216	125300	325780325	2960	2960	2960	2960	150
512	20240216	125200	325336325	2960	2960	2960	2960	23
513	20240216	125100	325268245	2960	2960	2960	2960	153
514	20240216	125000	324815365	2960	2965	2965	2960	488
515	20240216	124900	323370130	2965	2965	2965	2965	24
516	20240216	124800	323298970	2965	2965	2965	2965	150
517	20240216	124700	322854220	2965	2965	2965	2965	0
518	20240216	124600	322854220	2965	2965	2965	2965	151
519	20240216	124500	322406505	2965	2965	2965	2965	24
520	20240216	124400	322335345	2955	2960	2965	2955	3598
521	20240216	124300	311690285	2965	2965	2965	2965	9
522	20240216	124200	311663600	2965	2965	2965	2965	151
523	20240216	124100	311215885	2965	2965	2965	2965	24
524	20240216	124000	311144725	2965	2960	2965	2960	1327
525	20240216	123900	307216050	2965	2965	2965	2965	1
526	20240216	123800	307213085	2965	2965	2965	2965	150
527	20240216	123700	306768335	2965	2965	2965	2965	24
528	20240216	123600	306697175	2965	2965	2965	2965	152
529	20240216	123500	306246495	2965	2965	2965	2965	183
530	20240216	123400	305703900	2965	2965	2965	2965	0
531	20240216	123300	305703900	2965	2965	2965	2965	175
532	20240216	123200	305185025	2965	2965	2965	2965	0
533	20240216	123100	305185025	2965	2965	2965	2965	150
534	20240216	123000	304740275	2965	2965	2965	2965	24
535	20240216	122900	304669115	2965	2965	2965	2965	162
536	20240216	122800	304188785	2965	2965	2965	2965	1
537	20240216	122700	304185820	2965	2965	2965	2965	150
538	20240216	122600	303741070	2965	2965	2965	2965	34
539	20240216	122500	303640260	2965	2960	2965	2960	164
540	20240216	122400	303154035	2965	2965	2965	2965	151
541	20240216	122300	302706320	2965	2965	2965	2965	0
542	20240216	122200	302706320	2965	2965	2965	2965	174
543	20240216	122100	302190410	2965	2965	2965	2965	0
544	20240216	122000	302190410	2965	2965	2965	2965	151
545	20240216	121900	301742695	2965	2965	2965	2965	0
546	20240216	121800	301742695	2965	2965	2965	2965	174
547	20240216	121700	301226785	2965	2965	2965	2965	0
548	20240216	121600	301226785	2965	2965	2965	2965	151
549	20240216	121500	300779070	2965	2965	2965	2965	0
550	20240216	121400	300779070	2965	2965	2965	2965	173
551	20240216	121300	300266125	2965	2965	2965	2960	75
552	20240216	121200	300043760	2965	2965	2965	2965	150
553	20240216	121100	299599010	2965	2965	2965	2965	184
554	20240216	121000	299053450	2965	2965	2965	2965	57
555	20240216	120900	298884445	2965	2970	2970	2965	267
556	20240216	120800	298091875	2970	2970	2970	2970	33
557	20240216	120700	297993865	2965	2965	2965	2965	3396
558	20240216	120600	287924725	2965	2965	2965	2965	50
559	20240216	120500	287776475	2965	2965	2965	2965	302
560	20240216	120400	286881045	2965	2965	2965	2965	33
561	20240216	120300	286783200	2965	2965	2965	2965	291
562	20240216	120200	285920385	2965	2965	2965	2965	0
563	20240216	120100	285920385	2965	2965	2965	2965	1313
564	20240216	120000	282027340	2960	2960	2960	2960	2090
565	20240216	115900	275840940	2960	2960	2960	2960	173
566	20240216	115800	275328860	2960	2960	2960	2960	151
567	20240216	115700	274881900	2960	2960	2960	2960	0
568	20240216	115600	274881900	2960	2960	2960	2960	152
569	20240216	115500	274431980	2960	2960	2960	2960	24
570	20240216	115400	274360940	2960	2960	2960	2960	2601
571	20240216	115300	266661980	2965	2965	2965	2965	0
572	20240216	115200	266661980	2965	2965	2965	2965	291
573	20240216	115100	265799165	2965	2965	2965	2965	24
574	20240216	115000	265728005	2965	2965	2965	2960	201
575	20240216	114900	265132045	2965	2965	2965	2965	0
576	20240216	114800	265132045	2965	2965	2965	2965	174
577	20240216	114700	264616135	2960	2960	2960	2960	8
578	20240216	114600	264592455	2955	2955	2955	2955	0
579	20240216	114500	264592455	2955	2950	2955	2950	2833
580	20240216	114400	256233150	2950	2950	2950	2950	123
581	20240216	114300	255870300	2950	2950	2950	2950	150
582	20240216	114200	255427800	2950	2950	2950	2950	0
583	20240216	114100	255427800	2950	2950	2950	2950	489
584	20240216	114000	253985250	2950	2945	2950	2945	318
585	20240216	113900	253048620	2950	2950	2950	2950	150
586	20240216	113800	252606120	2945	2945	2945	2945	92
587	20240216	113700	252335180	2950	2955	2955	2950	177
588	20240216	113600	251812280	2955	2955	2955	2955	24
589	20240216	113500	251741360	2955	2955	2955	2950	3908
590	20240216	113400	240210375	2965	2965	2965	2965	150
591	20240216	113300	239765625	2965	2965	2965	2965	0
592	20240216	113200	239765625	2965	2965	2965	2965	174
593	20240216	113100	239249715	2970	2970	2970	2970	0
594	20240216	113000	239249715	2970	2960	2970	2960	4150
595	20240216	112900	226946935	2960	2960	2960	2960	0
596	20240216	112800	226946935	2960	2960	2960	2960	175
597	20240216	112700	226428935	2960	2960	2960	2960	0
598	20240216	112600	226428935	2960	2960	2960	2960	150
599	20240216	112500	225984935	2955	2960	2960	2955	524
600	20240216	112400	224436395	2960	2960	2960	2960	150
601	20240216	112300	223992395	2960	2960	2960	2960	0
602	20240216	112200	223992395	2960	2955	2960	2955	481
603	20240216	112100	222570285	2960	2960	2960	2960	173
604	20240216	112000	222058205	2960	2960	2960	2960	21
605	20240216	111900	221996045	2955	2955	2960	2955	155
606	20240216	111800	221537265	2960	2960	2960	2960	0
607	20240216	111700	221537265	2960	2955	2960	2955	275
608	20240216	111600	220723765	2960	2960	2960	2960	0
609	20240216	111500	220723765	2960	2960	2960	2960	151
610	20240216	111400	220276805	2960	2960	2960	2960	10
611	20240216	111300	220247205	2960	2960	2960	2960	582
612	20240216	111200	218524485	2960	2960	2960	2960	102
613	20240216	111100	218222565	2960	2955	2960	2955	217
614	20240216	111000	217580570	2960	2960	2960	2955	161
615	20240216	110900	217104050	2960	2960	2960	2960	58
616	20240216	110800	216932370	2955	2955	2955	2955	6
617	20240216	110700	216914640	2950	2950	2950	2950	52
618	20240216	110600	216761240	2950	2950	2950	2950	174
619	20240216	110500	216247940	2950	2950	2950	2950	2
620	20240216	110400	216242040	2950	2945	2950	2945	1018
621	20240216	110300	213244025	2945	2945	2945	2945	0
622	20240216	110200	213244025	2945	2945	2945	2945	175
623	20240216	110100	212728650	2945	2945	2945	2945	200
624	20240216	110000	212139650	2945	2945	2945	2945	150
625	20240216	105900	211697900	2945	2945	2945	2945	0
626	20240216	105800	211697900	2945	2945	2945	2945	174
627	20240216	105700	211185470	2945	2945	2945	2945	151
628	20240216	105600	210740775	2945	2940	2945	2940	527
629	20240216	105500	209189120	2935	2935	2935	2935	4001
630	20240216	105400	197446185	2930	2930	2930	2930	1511
631	20240216	105300	193018955	2930	2930	2930	2930	161
632	20240216	105200	192547225	2930	2930	2930	2930	0
633	20240216	105100	192547225	2930	2930	2930	2930	151
634	20240216	105000	192104795	2930	2930	2930	2930	93
635	20240216	104900	191832305	2930	2930	2930	2930	151
636	20240216	104800	191389875	2930	2930	2930	2930	0
637	20240216	104700	191389875	2930	2930	2930	2930	150
638	20240216	104600	190950375	2930	2930	2930	2930	24
639	20240216	104500	190880055	2930	2930	2930	2930	150
640	20240216	104400	190440555	2930	2930	2930	2930	151
641	20240216	104300	189998125	2930	2930	2930	2925	67
642	20240216	104200	189802020	2930	2930	2930	2930	293
643	20240216	104100	188943530	2930	2930	2930	2930	0
644	20240216	104000	188943530	2930	2930	2930	2930	151
645	20240216	103900	188501100	2930	2930	2930	2930	23
646	20240216	103800	188433710	2930	2930	2930	2930	150
647	20240216	103700	187994210	2925	2925	2925	2925	0
648	20240216	103600	187994210	2925	2925	2925	2925	8
649	20240216	103500	187970810	2925	2925	2925	2925	224
650	20240216	103400	187315610	2925	2920	2925	2920	332
651	20240216	103300	186344530	2920	2925	2925	2920	162
652	20240216	103200	185870740	2920	2920	2920	2920	2
653	20240216	103100	185864900	2925	2920	2925	2920	182
654	20240216	103000	185332585	2920	2920	2920	2920	1
655	20240216	102900	185329665	2920	2920	2920	2920	46
656	20240216	102800	185195345	2920	2920	2920	2920	8
657	20240216	102700	185171985	2920	2920	2920	2920	225
658	20240216	102600	184514985	2920	2920	2920	2920	0
659	20240216	102500	184514985	2920	2920	2920	2920	150
660	20240216	102400	184076985	2920	2920	2920	2920	26
661	20240216	102300	184001065	2920	2920	2920	2920	151
662	20240216	102200	183560145	2910	2910	2920	2900	4707
663	20240216	102100	169900965	2920	2910	2920	2910	927
664	20240216	102000	167201885	2910	2910	2910	2910	174
665	20240216	101900	166695545	2910	2910	2910	2910	0
666	20240216	101800	166695545	2910	2910	2910	2910	267
667	20240216	101700	165918575	2910	2910	2910	2905	692
668	20240216	101600	163908300	2895	2910	2910	2885	12768
669	20240216	101500	126975465	2915	2915	2915	2915	0
670	20240216	101400	126975465	2915	2915	2915	2915	151
671	20240216	101300	126535300	2915	2915	2915	2915	0
672	20240216	101200	126535300	2915	2925	2925	2900	10937
673	20240216	101100	94766365	2925	2925	2925	2925	0
674	20240216	101000	94766365	2925	2925	2925	2925	155
675	20240216	100900	94312990	2925	2925	2925	2925	21
676	20240216	100800	94251565	2925	2925	2925	2925	174
677	20240216	100700	93742615	2925	2925	2925	2925	150
678	20240216	100600	93303865	2925	2925	2925	2925	0
679	20240216	100500	93303865	2925	2925	2925	2925	151
680	20240216	100400	92862190	2925	2925	2925	2925	24
681	20240216	100300	92791990	2925	2925	2925	2925	153
682	20240216	100200	92344465	2925	2925	2925	2925	6
683	20240216	100100	92326915	2925	2930	2930	2925	225
684	20240216	100000	91667920	2930	2930	2930	2930	0
685	20240216	095900	91667920	2930	2930	2930	2930	168
686	20240216	095800	91175680	2930	2930	2930	2930	114
687	20240216	095700	90841660	2935	2930	2935	2930	87
688	20240216	095600	90586745	2920	2930	2930	2920	505
689	20240216	095500	89110110	2930	2930	2930	2930	3
690	20240216	095400	89101320	2930	2925	2930	2925	221
691	20240216	095300	88454255	2925	2925	2925	2925	234
692	20240216	095200	87769805	2925	2925	2925	2925	362
693	20240216	095100	86710955	2925	2925	2925	2925	14
694	20240216	095000	86670005	2925	2930	2930	2925	215
695	20240216	094900	86041125	2930	2930	2930	2930	34
696	20240216	094800	85941505	2930	2930	2930	2930	155
697	20240216	094700	85487355	2930	2930	2930	2930	1
698	20240216	094600	85484425	2930	2930	2930	2930	351
699	20240216	094500	84455995	2935	2935	2935	2935	23
700	20240216	094400	84388490	2935	2930	2935	2930	667
701	20240216	094300	82430925	2935	2935	2935	2935	150
702	20240216	094200	81990675	2935	2935	2935	2935	24
703	20240216	094100	81920235	2935	2930	2935	2930	154
704	20240216	094000	81468965	2930	2930	2930	2930	0
705	20240216	093900	81468965	2930	2925	2930	2925	170
706	20240216	093800	80970905	2925	2925	2925	2925	154
707	20240216	093700	80520455	2925	2925	2925	2925	193
708	20240216	093600	79955930	2925	2925	2925	2925	74
709	20240216	093500	79739480	2925	2925	2925	2925	151
710	20240216	093400	79297805	2925	2925	2925	2925	23
711	20240216	093300	79230530	2925	2925	2925	2925	155
712	20240216	093200	78777155	2925	2925	2925	2925	12
713	20240216	093100	78742055	2920	2920	2920	2920	180
714	20240216	093000	78216455	2920	2905	2920	2900	432
715	20240216	092900	76960775	2900	2915	2915	2900	4701
716	20240216	092800	63327660	2915	2915	2915	2915	200
717	20240216	092700	62744660	2915	2915	2915	2900	5783
718	20240216	092600	45954555	2915	2925	2925	2910	1191
719	20240216	092500	42486270	2915	2915	2915	2915	1270
720	20240216	092400	38784220	2925	2925	2925	2925	185
721	20240216	092300	38243095	2925	2925	2925	2925	4
722	20240216	092200	38231395	2925	2915	2925	2915	2195
723	20240216	092100	31831020	2925	2925	2925	2925	40
724	20240216	092000	31714020	2925	2920	2925	2920	2150
725	20240216	091900	25435270	2925	2925	2925	2925	174
726	20240216	091800	24926320	2925	2920	2925	2920	34
727	20240216	091700	24826890	2925	2925	2925	2925	167
728	20240216	091600	24338415	2920	2920	2920	2920	51
729	20240216	091500	24189495	2925	2920	2925	2920	291
730	20240216	091400	23338905	2920	2920	2920	2920	0
731	20240216	091300	23338905	2920	2930	2930	2920	1151
732	20240216	091200	19976475	2930	2930	2930	2930	19
733	20240216	091100	19920805	2930	2930	2930	2930	190
734	20240216	091000	19364105	2930	2930	2930	2930	0
735	20240216	090900	19364105	2930	2920	2930	2920	188
736	20240216	090800	18813635	2930	2930	2930	2930	3
737	20240216	090700	18804845	2930	2930	2930	2930	173
738	20240216	090600	18297955	2930	2930	2930	2930	151
739	20240216	090500	17855525	2925	2925	2925	2925	253
740	20240216	090400	17115500	2925	2940	2940	2925	167
741	20240216	090300	16624775	2940	2940	2940	2940	24
742	20240216	090200	16554215	2940	2940	2940	2940	150
743	20240216	090100	16113215	2940	2940	2940	2940	0
744	20240216	090000	16113215	2940	2940	2940	2915	5501