KissMeData/109820/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200900	115862290	2715	2715	2715	2715	1049
3	20240216	200800	115862290	2715	2715	2715	2715	0
4	20240216	200700	115862290	2715	2715	2715	2715	0
5	20240216	200600	115862290	2715	2715	2715	2715	0
6	20240216	200500	115862290	2715	2715	2715	2715	0
7	20240216	200400	115862290	2715	2715	2715	2715	0
8	20240216	200300	115862290	2715	2715	2715	2715	0
9	20240216	200200	115862290	2715	2715	2715	2715	0
10	20240216	200100	115862290	2715	2715	2715	2715	0
11	20240216	200000	115862290	2715	2715	2715	2715	0
12	20240216	195900	115862290	2715	2715	2715	2715	0
13	20240216	195800	115862290	2715	2715	2715	2715	0
14	20240216	195700	115862290	2715	2715	2715	2715	0
15	20240216	195600	115862290	2715	2715	2715	2715	0
16	20240216	195500	115862290	2715	2715	2715	2715	0
17	20240216	195400	115862290	2715	2715	2715	2715	0
18	20240216	195300	115862290	2715	2715	2715	2715	0
19	20240216	195200	115862290	2715	2715	2715	2715	0
20	20240216	195100	115862290	2715	2715	2715	2715	0
21	20240216	195000	115862290	2715	2715	2715	2715	0
22	20240216	194900	115862290	2715	2715	2715	2715	0
23	20240216	194800	115862290	2715	2715	2715	2715	0
24	20240216	194700	115862290	2715	2715	2715	2715	0
25	20240216	194600	115862290	2715	2715	2715	2715	0
26	20240216	194500	115862290	2715	2715	2715	2715	0
27	20240216	194400	115862290	2715	2715	2715	2715	0
28	20240216	194300	115862290	2715	2715	2715	2715	0
29	20240216	194200	115862290	2715	2715	2715	2715	0
30	20240216	194100	115862290	2715	2715	2715	2715	0
31	20240216	194000	115862290	2715	2715	2715	2715	0
32	20240216	193900	115862290	2715	2715	2715	2715	1049
33	20240216	193800	115862290	2715	2715	2715	2715	0
34	20240216	193700	115862290	2715	2715	2715	2715	0
35	20240216	193600	115862290	2715	2715	2715	2715	0
36	20240216	193500	115862290	2715	2715	2715	2715	0
37	20240216	193400	115862290	2715	2715	2715	2715	0
38	20240216	193300	115862290	2715	2715	2715	2715	0
39	20240216	193200	115862290	2715	2715	2715	2715	0
40	20240216	193100	115862290	2715	2715	2715	2715	0
41	20240216	193000	115862290	2715	2715	2715	2715	0
42	20240216	192900	115862290	2715	2715	2715	2715	0
43	20240216	192800	115862290	2715	2715	2715	2715	0
44	20240216	192700	115862290	2715	2715	2715	2715	0
45	20240216	192600	115862290	2715	2715	2715	2715	0
46	20240216	192500	115862290	2715	2715	2715	2715	0
47	20240216	192400	115862290	2715	2715	2715	2715	0
48	20240216	192300	115862290	2715	2715	2715	2715	0
49	20240216	192200	115862290	2715	2715	2715	2715	0
50	20240216	192100	115862290	2715	2715	2715	2715	0
51	20240216	192000	115862290	2715	2715	2715	2715	0
52	20240216	191900	115862290	2715	2715	2715	2715	0
53	20240216	191800	115862290	2715	2715	2715	2715	0
54	20240216	191700	115862290	2715	2715	2715	2715	0
55	20240216	191600	115862290	2715	2715	2715	2715	0
56	20240216	191500	115862290	2715	2715	2715	2715	0
57	20240216	191400	115862290	2715	2715	2715	2715	0
58	20240216	191300	115862290	2715	2715	2715	2715	0
59	20240216	191200	115862290	2715	2715	2715	2715	0
60	20240216	191100	115862290	2715	2715	2715	2715	0
61	20240216	191000	115862290	2715	2715	2715	2715	0
62	20240216	190900	115862290	2715	2715	2715	2715	1049
63	20240216	190800	115862290	2715	2715	2715	2715	0
64	20240216	190700	115862290	2715	2715	2715	2715	0
65	20240216	190600	115862290	2715	2715	2715	2715	0
66	20240216	190500	115862290	2715	2715	2715	2715	0
67	20240216	190400	115862290	2715	2715	2715	2715	0
68	20240216	190300	115862290	2715	2715	2715	2715	0
69	20240216	190200	115862290	2715	2715	2715	2715	0
70	20240216	190100	115862290	2715	2715	2715	2715	0
71	20240216	190000	115862290	2715	2715	2715	2715	0
72	20240216	185900	115862290	2715	2715	2715	2715	0
73	20240216	185800	115862290	2715	2715	2715	2715	0
74	20240216	185700	115862290	2715	2715	2715	2715	0
75	20240216	185600	115862290	2715	2715	2715	2715	0
76	20240216	185500	115862290	2715	2715	2715	2715	0
77	20240216	185400	115862290	2715	2715	2715	2715	0
78	20240216	185300	115862290	2715	2715	2715	2715	0
79	20240216	185200	115862290	2715	2715	2715	2715	0
80	20240216	185100	115862290	2715	2715	2715	2715	0
81	20240216	185000	115862290	2715	2715	2715	2715	0
82	20240216	184900	115862290	2715	2715	2715	2715	0
83	20240216	184800	115862290	2715	2715	2715	2715	0
84	20240216	184700	115862290	2715	2715	2715	2715	0
85	20240216	184600	115862290	2715	2715	2715	2715	0
86	20240216	184500	115862290	2715	2715	2715	2715	0
87	20240216	184400	115862290	2715	2715	2715	2715	0
88	20240216	184300	115862290	2715	2715	2715	2715	0
89	20240216	184200	115862290	2715	2715	2715	2715	0
90	20240216	184100	115862290	2715	2715	2715	2715	0
91	20240216	184000	115862290	2715	2715	2715	2715	0
92	20240216	183900	115862290	2715	2715	2715	2715	1049
93	20240216	183800	115862290	2715	2715	2715	2715	0
94	20240216	183700	115862290	2715	2715	2715	2715	0
95	20240216	183600	115862290	2715	2715	2715	2715	0
96	20240216	183500	115862290	2715	2715	2715	2715	0
97	20240216	183400	115862290	2715	2715	2715	2715	0
98	20240216	183300	115862290	2715	2715	2715	2715	0
99	20240216	183200	115862290	2715	2715	2715	2715	0
100	20240216	183100	115862290	2715	2715	2715	2715	0
101	20240216	183000	115862290	2715	2715	2715	2715	0
102	20240216	182900	115862290	2715	2715	2715	2715	0
103	20240216	182800	115862290	2715	2715	2715	2715	0
104	20240216	182700	115862290	2715	2715	2715	2715	0
105	20240216	182600	115862290	2715	2715	2715	2715	0
106	20240216	182500	115862290	2715	2715	2715	2715	0
107	20240216	182400	115862290	2715	2715	2715	2715	0
108	20240216	182300	115862290	2715	2715	2715	2715	0
109	20240216	182200	115862290	2715	2715	2715	2715	0
110	20240216	182100	115862290	2715	2715	2715	2715	0
111	20240216	182000	115862290	2715	2715	2715	2715	0
112	20240216	181900	115862290	2715	2715	2715	2715	0
113	20240216	181800	115862290	2715	2715	2715	2715	0
114	20240216	181700	115862290	2715	2715	2715	2715	0
115	20240216	181600	115862290	2715	2715	2715	2715	0
116	20240216	181500	115862290	2715	2715	2715	2715	0
117	20240216	181400	115862290	2715	2715	2715	2715	0
118	20240216	181300	115862290	2715	2715	2715	2715	0
119	20240216	181200	115862290	2715	2715	2715	2715	0
120	20240216	181100	115862290	2715	2715	2715	2715	0
121	20240216	181000	115862290	2715	2715	2715	2715	0
122	20240216	180900	115862290	2715	2715	2715	2715	1049
123	20240216	180800	115862290	2715	2715	2715	2715	0
124	20240216	180700	115862290	2715	2715	2715	2715	0
125	20240216	180600	115862290	2715	2715	2715	2715	0
126	20240216	180500	115862290	2715	2715	2715	2715	0
127	20240216	180400	115862290	2715	2715	2715	2715	0
128	20240216	180300	115862290	2715	2715	2715	2715	0
129	20240216	180200	115862290	2715	2715	2715	2715	0
130	20240216	180100	115862290	2715	2715	2715	2715	0
131	20240216	180000	115862290	2715	2715	2715	2715	0
132	20240216	175900	115862290	2715	2715	2715	2715	0
133	20240216	175800	115862290	2715	2715	2715	2715	0
134	20240216	175700	115862290	2715	2715	2715	2715	0
135	20240216	175600	115862290	2715	2715	2715	2715	0
136	20240216	175500	115862290	2715	2715	2715	2715	0
137	20240216	175400	115862290	2715	2715	2715	2715	0
138	20240216	175300	115862290	2715	2715	2715	2715	0
139	20240216	175200	115862290	2715	2715	2715	2715	0
140	20240216	175100	115862290	2715	2715	2715	2715	0
141	20240216	175000	115862290	2715	2715	2715	2715	0
142	20240216	174900	115862290	2715	2715	2715	2715	0
143	20240216	174800	115862290	2715	2715	2715	2715	0
144	20240216	174700	115862290	2715	2715	2715	2715	0
145	20240216	174600	115862290	2715	2715	2715	2715	0
146	20240216	174500	115862290	2715	2715	2715	2715	0
147	20240216	174400	115862290	2715	2715	2715	2715	0
148	20240216	174300	115862290	2715	2715	2715	2715	0
149	20240216	174200	115862290	2715	2715	2715	2715	0
150	20240216	174100	115862290	2715	2715	2715	2715	0
151	20240216	174000	115862290	2715	2715	2715	2715	0
152	20240216	173900	115862290	2715	2715	2715	2715	1049
153	20240216	173800	115862290	2715	2715	2715	2715	0
154	20240216	173700	115862290	2715	2715	2715	2715	0
155	20240216	173600	115862290	2715	2715	2715	2715	0
156	20240216	173500	115862290	2715	2715	2715	2715	0
157	20240216	173400	115862290	2715	2715	2715	2715	0
158	20240216	173300	115862290	2715	2715	2715	2715	0
159	20240216	173200	115862290	2715	2715	2715	2715	0
160	20240216	173100	115862290	2715	2715	2715	2715	0
161	20240216	173000	115862290	2715	2715	2715	2715	0
162	20240216	172900	115862290	2715	2715	2715	2715	0
163	20240216	172800	115862290	2715	2715	2715	2715	0
164	20240216	172700	115862290	2715	2715	2715	2715	0
165	20240216	172600	115862290	2715	2715	2715	2715	0
166	20240216	172500	115862290	2715	2715	2715	2715	0
167	20240216	172400	115862290	2715	2715	2715	2715	0
168	20240216	172300	115862290	2715	2715	2715	2715	0
169	20240216	172200	115862290	2715	2715	2715	2715	0
170	20240216	172100	115862290	2715	2715	2715	2715	0
171	20240216	172000	115862290	2715	2715	2715	2715	0
172	20240216	171900	115862290	2715	2715	2715	2715	0
173	20240216	171800	115862290	2715	2715	2715	2715	0
174	20240216	171700	115862290	2715	2715	2715	2715	0
175	20240216	171600	115862290	2715	2715	2715	2715	0
176	20240216	171500	115862290	2715	2715	2715	2715	0
177	20240216	171400	115862290	2715	2715	2715	2715	0
178	20240216	171300	115862290	2715	2715	2715	2715	0
179	20240216	171200	115862290	2715	2715	2715	2715	0
180	20240216	171100	115862290	2715	2715	2715	2715	0
181	20240216	171000	115862290	2715	2715	2715	2715	0
182	20240216	170900	115862290	2715	2715	2715	2715	1049
183	20240216	170800	115862290	2715	2715	2715	2715	0
184	20240216	170700	115862290	2715	2715	2715	2715	0
185	20240216	170600	115862290	2715	2715	2715	2715	0
186	20240216	170500	115862290	2715	2715	2715	2715	0
187	20240216	170400	115862290	2715	2715	2715	2715	0
188	20240216	170300	115862290	2715	2715	2715	2715	0
189	20240216	170200	115862290	2715	2715	2715	2715	0
190	20240216	170100	115862290	2715	2715	2715	2715	0
191	20240216	170000	115862290	2715	2715	2715	2715	0
192	20240216	165900	115862290	2715	2715	2715	2715	0
193	20240216	165800	115862290	2715	2715	2715	2715	0
194	20240216	165700	115862290	2715	2715	2715	2715	0
195	20240216	165600	115862290	2715	2715	2715	2715	0
196	20240216	165500	115862290	2715	2715	2715	2715	0
197	20240216	165400	115862290	2715	2715	2715	2715	0
198	20240216	165300	115862290	2715	2715	2715	2715	0
199	20240216	165200	115862290	2715	2715	2715	2715	0
200	20240216	165100	115862290	2715	2715	2715	2715	0
201	20240216	165000	115862290	2715	2715	2715	2715	0
202	20240216	164900	115862290	2715	2715	2715	2715	0
203	20240216	164800	115862290	2715	2715	2715	2715	0
204	20240216	164700	115862290	2715	2715	2715	2715	0
205	20240216	164600	115862290	2715	2715	2715	2715	0
206	20240216	164500	115862290	2715	2715	2715	2715	0
207	20240216	164400	115862290	2715	2715	2715	2715	0
208	20240216	164300	115862290	2715	2715	2715	2715	0
209	20240216	164200	115862290	2715	2715	2715	2715	0
210	20240216	164100	115862290	2715	2715	2715	2715	0
211	20240216	164000	115862290	2715	2715	2715	2715	0
212	20240216	163900	115862290	2715	2715	2715	2715	1049
213	20240216	163800	115862290	2715	2715	2715	2715	0
214	20240216	163700	115862290	2715	2715	2715	2715	0
215	20240216	163600	115862290	2715	2715	2715	2715	0
216	20240216	163500	115862290	2715	2715	2715	2715	0
217	20240216	163400	115862290	2715	2715	2715	2715	0
218	20240216	163300	115862290	2715	2715	2715	2715	0
219	20240216	163200	115862290	2715	2715	2715	2715	0
220	20240216	163100	115862290	2715	2715	2715	2715	0
221	20240216	163000	115862290	2715	2715	2715	2715	0
222	20240216	162900	115862290	2715	2715	2715	2715	0
223	20240216	162800	115862290	2715	2715	2715	2715	0
224	20240216	162700	115862290	2715	2715	2715	2715	0
225	20240216	162600	115862290	2715	2715	2715	2715	0
226	20240216	162500	115862290	2715	2715	2715	2715	0
227	20240216	162400	115862290	2715	2715	2715	2715	0
228	20240216	162300	115862290	2715	2715	2715	2715	0
229	20240216	162200	115862290	2715	2715	2715	2715	0
230	20240216	162100	115862290	2715	2715	2715	2715	0
231	20240216	162000	115862290	2715	2715	2715	2715	0
232	20240216	161900	115862290	2715	2715	2715	2715	0
233	20240216	161800	115862290	2715	2715	2715	2715	0
234	20240216	161700	115862290	2715	2715	2715	2715	0
235	20240216	161600	115862290	2715	2715	2715	2715	0
236	20240216	161500	115862290	2715	2715	2715	2715	0
237	20240216	161400	115862290	2715	2715	2715	2715	0
238	20240216	161300	115862290	2715	2715	2715	2715	0
239	20240216	161200	115862290	2715	2715	2715	2715	0
240	20240216	161100	115862290	2715	2715	2715	2715	0
241	20240216	161000	115862290	2715	2715	2715	2715	0
242	20240216	160900	115862290	2715	2715	2715	2715	1049
243	20240216	160800	115862290	2715	2715	2715	2715	0
244	20240216	160700	115862290	2715	2715	2715	2715	0
245	20240216	160600	115862290	2715	2715	2715	2715	0
246	20240216	160500	115862290	2715	2715	2715	2715	0
247	20240216	160400	115862290	2715	2715	2715	2715	0
248	20240216	160300	115862290	2715	2715	2715	2715	0
249	20240216	160200	115862290	2715	2715	2715	2715	0
250	20240216	160100	115862290	2715	2715	2715	2715	0
251	20240216	160000	115862290	2715	2715	2715	2715	0
252	20240216	155900	115862290	2715	2715	2715	2715	0
253	20240216	155800	115862290	2715	2715	2715	2715	0
254	20240216	155700	115862290	2715	2715	2715	2715	0
255	20240216	155600	115862290	2715	2715	2715	2715	0
256	20240216	155500	115862290	2715	2715	2715	2715	0
257	20240216	155400	115862290	2715	2715	2715	2715	0
258	20240216	155300	115862290	2715	2715	2715	2715	0
259	20240216	155200	115862290	2715	2715	2715	2715	0
260	20240216	155100	115862290	2715	2715	2715	2715	0
261	20240216	155000	115862290	2715	2715	2715	2715	0
262	20240216	154900	115862290	2715	2715	2715	2715	0
263	20240216	154800	115862290	2715	2715	2715	2715	0
264	20240216	154700	115862290	2715	2715	2715	2715	0
265	20240216	154600	115862290	2715	2715	2715	2715	0
266	20240216	154500	115862290	2715	2715	2715	2715	0
267	20240216	154400	115862290	2715	2715	2715	2715	0
268	20240216	154300	115862290	2715	2715	2715	2715	0
269	20240216	154200	115862290	2715	2715	2715	2715	0
270	20240216	154100	115862290	2715	2715	2715	2715	0
271	20240216	154000	115862290	2715	2715	2715	2715	0
272	20240216	153900	115862290	2715	2715	2715	2715	1049
273	20240216	153800	115862290	2715	2715	2715	2715	0
274	20240216	153700	115862290	2715	2715	2715	2715	0
275	20240216	153600	115862290	2715	2715	2715	2715	0
276	20240216	153500	115862290	2715	2715	2715	2715	0
277	20240216	153400	115862290	2715	2715	2715	2715	0
278	20240216	153300	115862290	2715	2715	2715	2715	0
279	20240216	153200	115862290	2715	2715	2715	2715	0
280	20240216	153100	115862290	2715	2715	2715	2715	0
281	20240216	153000	115862290	2715	2715	2715	2715	1049
282	20240216	152900	113014255	2730	2730	2730	2730	0
283	20240216	152800	113014255	2730	2730	2730	2730	0
284	20240216	152700	113014255	2730	2730	2730	2730	0
285	20240216	152600	113014255	2730	2730	2730	2730	0
286	20240216	152500	113014255	2730	2730	2730	2730	0
287	20240216	152400	113014255	2730	2730	2730	2730	0
288	20240216	152300	113014255	2730	2730	2730	2730	0
289	20240216	152200	113014255	2730	2730	2730	2730	0
290	20240216	152100	113014255	2730	2730	2730	2730	0
291	20240216	152000	113014255	2730	2730	2730	2730	0
292	20240216	151900	113014255	2730	2730	2730	2730	0
293	20240216	151800	113014255	2730	2735	2735	2730	37
294	20240216	151700	112913230	2735	2735	2735	2735	1123
295	20240216	151600	109841825	2740	2740	2740	2740	229
296	20240216	151500	109214365	2740	2740	2740	2740	257
297	20240216	151400	108510185	2745	2745	2745	2745	0
298	20240216	151300	108510185	2745	2745	2745	2745	15
299	20240216	151200	108469010	2745	2745	2745	2745	2
300	20240216	151100	108463520	2740	2740	2740	2740	0
301	20240216	151000	108463520	2740	2740	2740	2740	20
302	20240216	150900	108408720	2745	2745	2745	2745	0
303	20240216	150800	108408720	2745	2745	2745	2745	0
304	20240216	150700	108408720	2745	2745	2745	2745	0
305	20240216	150600	108408720	2745	2745	2745	2745	2
306	20240216	150500	108403230	2745	2745	2745	2745	1
307	20240216	150400	108400485	2735	2735	2735	2735	21
308	20240216	150300	108343050	2745	2745	2745	2745	300
309	20240216	150200	107519550	2745	2745	2745	2745	50
310	20240216	150100	107382300	2745	2745	2745	2745	0
311	20240216	150000	107382300	2745	2745	2745	2745	0
312	20240216	145900	107382300	2745	2745	2745	2745	0
313	20240216	145800	107382300	2745	2745	2745	2745	0
314	20240216	145700	107382300	2745	2740	2745	2740	200
315	20240216	145600	106833635	2740	2740	2740	2740	5
316	20240216	145500	106819935	2740	2740	2740	2740	0
317	20240216	145400	106819935	2740	2740	2740	2740	30
318	20240216	145300	106737735	2740	2740	2740	2740	2
319	20240216	145200	106732255	2740	2740	2740	2740	0
320	20240216	145100	106732255	2740	2740	2740	2740	0
321	20240216	145000	106732255	2740	2740	2740	2740	195
322	20240216	144900	106197955	2740	2740	2740	2740	25
323	20240216	144800	106129455	2740	2740	2740	2740	5
324	20240216	144700	106115755	2740	2740	2740	2740	80
325	20240216	144600	105896555	2740	2740	2740	2740	0
326	20240216	144500	105896555	2740	2740	2740	2740	50
327	20240216	144400	105759555	2740	2740	2740	2740	0
328	20240216	144300	105759555	2740	2735	2740	2735	93
329	20240216	144200	105505195	2735	2735	2735	2735	0
330	20240216	144100	105505195	2735	2740	2740	2735	76
331	20240216	144000	105297315	2740	2735	2740	2735	56
332	20240216	143900	105144150	2735	2735	2735	2735	44
333	20240216	143800	105023810	2740	2740	2740	2740	65
334	20240216	143700	104845710	2740	2740	2740	2740	0
335	20240216	143600	104845710	2740	2740	2740	2740	0
336	20240216	143500	104845710	2740	2740	2740	2740	900
337	20240216	143400	102379710	2740	2740	2740	2740	22
338	20240216	143300	102319430	2740	2740	2740	2740	70
339	20240216	143200	102127630	2740	2740	2740	2740	0
340	20240216	143100	102127630	2740	2740	2740	2740	40
341	20240216	143000	102018030	2740	2740	2740	2740	0
342	20240216	142900	102018030	2740	2740	2740	2740	1000
343	20240216	142800	99278030	2740	2740	2740	2740	0
344	20240216	142700	99278030	2740	2740	2740	2740	41
345	20240216	142600	99165690	2745	2745	2745	2745	0
346	20240216	142500	99165690	2745	2745	2745	2745	0
347	20240216	142400	99165690	2745	2745	2745	2745	0
348	20240216	142300	99165690	2745	2745	2745	2745	201
349	20240216	142200	98613945	2745	2745	2745	2745	3
350	20240216	142100	98605710	2740	2745	2745	2740	11
351	20240216	142000	98575565	2745	2745	2745	2745	2
352	20240216	141900	98570075	2740	2740	2740	2740	0
353	20240216	141800	98570075	2740	2740	2740	2740	0
354	20240216	141700	98570075	2740	2740	2740	2740	0
355	20240216	141600	98570075	2740	2740	2740	2740	0
356	20240216	141500	98570075	2740	2740	2740	2740	0
357	20240216	141400	98570075	2740	2740	2740	2740	0
358	20240216	141300	98570075	2740	2740	2740	2740	80
359	20240216	141200	98350875	2745	2745	2745	2745	0
360	20240216	141100	98350875	2745	2745	2745	2745	5
361	20240216	141000	98337150	2745	2745	2745	2745	1000
362	20240216	140900	95592150	2740	2740	2740	2740	0
363	20240216	140800	95592150	2740	2740	2740	2740	111
364	20240216	140700	95288010	2740	2740	2740	2740	19
365	20240216	140600	95235950	2740	2740	2740	2740	10
366	20240216	140500	95208550	2740	2740	2740	2740	293
367	20240216	140400	94405730	2740	2740	2740	2740	0
368	20240216	140300	94405730	2740	2740	2740	2740	0
369	20240216	140200	94405730	2740	2740	2740	2740	0
370	20240216	140100	94405730	2740	2735	2740	2735	42
371	20240216	140000	94290850	2735	2735	2735	2735	0
372	20240216	135900	94290850	2735	2735	2735	2735	0
373	20240216	135800	94290850	2735	2735	2735	2735	0
374	20240216	135700	94290850	2735	2735	2735	2735	0
375	20240216	135600	94290850	2735	2735	2735	2735	257
376	20240216	135500	93587955	2730	2730	2730	2730	1
377	20240216	135400	93585225	2730	2730	2730	2730	4
378	20240216	135300	93574305	2735	2735	2735	2735	6
379	20240216	135200	93557895	2735	2735	2735	2735	3
380	20240216	135100	93549690	2735	2735	2735	2735	100
381	20240216	135000	93276190	2735	2735	2735	2735	0
382	20240216	134900	93276190	2735	2735	2735	2735	0
383	20240216	134800	93276190	2735	2735	2735	2735	0
384	20240216	134700	93276190	2735	2735	2735	2735	1
385	20240216	134600	93273455	2745	2745	2745	2745	0
386	20240216	134500	93273455	2745	2745	2745	2745	801
387	20240216	134400	91074710	2745	2745	2745	2745	1
388	20240216	134300	91071965	2745	2745	2745	2745	0
389	20240216	134200	91071965	2745	2745	2745	2745	0
390	20240216	134100	91071965	2745	2745	2745	2745	0
391	20240216	134000	91071965	2745	2745	2745	2745	10
392	20240216	133900	91044515	2750	2750	2750	2750	0
393	20240216	133800	91044515	2750	2750	2750	2750	0
394	20240216	133700	91044515	2750	2750	2750	2750	0
395	20240216	133600	91044515	2750	2750	2750	2750	0
396	20240216	133500	91044515	2750	2750	2750	2750	0
397	20240216	133400	91044515	2750	2750	2750	2750	0
398	20240216	133300	91044515	2750	2750	2750	2750	5
399	20240216	133200	91030765	2750	2750	2750	2750	5
400	20240216	133100	91017015	2725	2745	2745	2725	662
401	20240216	133000	89202765	2745	2745	2745	2745	0
402	20240216	132900	89202765	2745	2745	2745	2745	10
403	20240216	132800	89175315	2745	2745	2745	2745	50
404	20240216	132700	89038065	2745	2745	2745	2745	432
405	20240216	132600	87852225	2740	2740	2740	2740	419
406	20240216	132500	86704165	2740	2740	2740	2740	239
407	20240216	132400	86049305	2740	2740	2740	2740	0
408	20240216	132300	86049305	2740	2740	2740	2740	0
409	20240216	132200	86049305	2740	2740	2740	2740	0
410	20240216	132100	86049305	2740	2740	2740	2740	0
411	20240216	132000	86049305	2740	2740	2740	2740	1
412	20240216	131900	86046565	2740	2735	2740	2735	70
413	20240216	131800	85855110	2725	2725	2725	2725	0
414	20240216	131700	85855110	2725	2725	2725	2725	175
415	20240216	131600	85378235	2725	2725	2725	2725	26
416	20240216	131500	85307385	2725	2725	2725	2725	371
417	20240216	131400	84296410	2720	2720	2720	2720	0
418	20240216	131300	84296410	2720	2720	2720	2720	40
419	20240216	131200	84187610	2715	2720	2720	2715	434
420	20240216	131100	83008250	2720	2720	2720	2720	200
421	20240216	131000	82464250	2725	2725	2725	2725	0
422	20240216	130900	82464250	2725	2725	2725	2725	0
423	20240216	130800	82464250	2725	2725	2725	2725	0
424	20240216	130700	82464250	2725	2725	2725	2725	0
425	20240216	130600	82464250	2725	2725	2725	2725	0
426	20240216	130500	82464250	2725	2715	2725	2710	691
427	20240216	130400	80589580	2725	2725	2725	2725	1
428	20240216	130300	80586855	2725	2725	2725	2725	113
429	20240216	130200	80278930	2725	2725	2725	2725	0
430	20240216	130100	80278930	2725	2725	2725	2725	0
431	20240216	130000	80278930	2725	2725	2725	2725	0
432	20240216	125900	80278930	2725	2725	2725	2725	0
433	20240216	125800	80278930	2725	2725	2725	2725	0
434	20240216	125700	80278930	2725	2725	2725	2725	0
435	20240216	125600	80278930	2725	2725	2725	2725	1
436	20240216	125500	80276205	2720	2720	2720	2720	0
437	20240216	125400	80276205	2720	2720	2720	2720	0
438	20240216	125300	80276205	2720	2720	2720	2720	0
439	20240216	125200	80276205	2720	2720	2720	2720	0
440	20240216	125100	80276205	2720	2720	2720	2720	8
441	20240216	125000	80254445	2720	2720	2720	2720	0
442	20240216	124900	80254445	2720	2720	2720	2720	86
443	20240216	124800	80020525	2720	2720	2720	2720	0
444	20240216	124700	80020525	2720	2720	2720	2720	7
445	20240216	124600	80001485	2720	2720	2720	2720	0
446	20240216	124500	80001485	2720	2720	2720	2720	0
447	20240216	124400	80001485	2720	2720	2720	2720	0
448	20240216	124300	80001485	2720	2720	2720	2720	0
449	20240216	124200	80001485	2720	2720	2720	2720	0
450	20240216	124100	80001485	2720	2720	2720	2720	0
451	20240216	124000	80001485	2720	2720	2720	2720	0
452	20240216	123900	80001485	2720	2720	2720	2720	0
453	20240216	123800	80001485	2720	2720	2720	2720	11
454	20240216	123700	79971565	2720	2720	2720	2720	0
455	20240216	123600	79971565	2720	2720	2720	2720	0
456	20240216	123500	79971565	2720	2720	2720	2720	0
457	20240216	123400	79971565	2720	2715	2720	2715	1972
458	20240216	123300	74611640	2715	2715	2715	2715	0
459	20240216	123200	74611640	2715	2715	2715	2715	0
460	20240216	123100	74611640	2715	2715	2715	2715	0
461	20240216	123000	74611640	2715	2715	2715	2715	0
462	20240216	122900	74611640	2715	2715	2715	2715	0
463	20240216	122800	74611640	2715	2715	2715	2715	0
464	20240216	122700	74611640	2715	2715	2715	2715	0
465	20240216	122600	74611640	2715	2715	2715	2715	0
466	20240216	122500	74611640	2715	2715	2715	2715	11
467	20240216	122400	74581775	2715	2715	2715	2715	0
468	20240216	122300	74581775	2715	2715	2715	2715	0
469	20240216	122200	74581775	2715	2715	2715	2715	0
470	20240216	122100	74581775	2715	2715	2715	2715	0
471	20240216	122000	74581775	2715	2720	2720	2715	103
472	20240216	121900	74302105	2715	2715	2715	2715	0
473	20240216	121800	74302105	2715	2715	2715	2715	0
474	20240216	121700	74302105	2715	2715	2715	2715	1
475	20240216	121600	74299390	2720	2720	2720	2720	0
476	20240216	121500	74299390	2720	2720	2720	2720	0
477	20240216	121400	74299390	2720	2720	2720	2720	73
478	20240216	121300	74100830	2720	2720	2720	2720	0
479	20240216	121200	74100830	2720	2720	2720	2720	23
480	20240216	121100	74038270	2725	2725	2725	2725	13
481	20240216	121000	74002845	2725	2725	2725	2725	1613
482	20240216	120900	69607420	2725	2725	2725	2725	100
483	20240216	120800	69334920	2730	2730	2730	2730	0
484	20240216	120700	69334920	2730	2730	2730	2730	0
485	20240216	120600	69334920	2730	2730	2730	2730	0
486	20240216	120500	69334920	2730	2730	2730	2730	25
487	20240216	120400	69266670	2730	2730	2730	2730	100
488	20240216	120300	68993670	2730	2730	2730	2730	80
489	20240216	120200	68775270	2725	2725	2725	2725	0
490	20240216	120100	68775270	2725	2725	2725	2725	0
491	20240216	120000	68775270	2725	2725	2725	2725	0
492	20240216	115900	68775270	2725	2725	2725	2725	0
493	20240216	115800	68775270	2725	2725	2725	2725	12
494	20240216	115700	68742570	2725	2725	2725	2725	3
495	20240216	115600	68734395	2725	2725	2725	2725	0
496	20240216	115500	68734395	2725	2725	2725	2725	0
497	20240216	115400	68734395	2725	2725	2725	2725	100
498	20240216	115300	68461895	2725	2725	2725	2725	0
499	20240216	115200	68461895	2725	2725	2725	2725	0
500	20240216	115100	68461895	2725	2725	2725	2725	0
501	20240216	115000	68461895	2725	2725	2725	2725	0
502	20240216	114900	68461895	2725	2725	2725	2725	0
503	20240216	114800	68461895	2725	2725	2725	2725	0
504	20240216	114700	68461895	2725	2725	2725	2725	30
505	20240216	114600	68380145	2725	2725	2725	2725	1322
506	20240216	114500	64777695	2730	2730	2730	2730	0
507	20240216	114400	64777695	2730	2730	2730	2730	0
508	20240216	114300	64777695	2730	2730	2730	2730	0
509	20240216	114200	64777695	2730	2730	2730	2730	8
510	20240216	114100	64755855	2730	2725	2730	2725	8
511	20240216	114000	64734020	2725	2725	2725	2725	207
512	20240216	113900	64169945	2735	2735	2735	2735	0
513	20240216	113800	64169945	2735	2735	2735	2735	0
514	20240216	113700	64169945	2735	2735	2735	2735	0
515	20240216	113600	64169945	2735	2735	2735	2735	0
516	20240216	113500	64169945	2735	2735	2735	2735	3
517	20240216	113400	64161740	2740	2740	2740	2740	0
518	20240216	113300	64161740	2740	2740	2740	2740	0
519	20240216	113200	64161740	2740	2740	2740	2740	0
520	20240216	113100	64161740	2740	2740	2740	2740	0
521	20240216	113000	64161740	2740	2740	2740	2740	0
522	20240216	112900	64161740	2740	2745	2745	2740	3
523	20240216	112800	64153510	2745	2745	2745	2745	1
524	20240216	112700	64150765	2725	2725	2725	2725	0
525	20240216	112600	64150765	2725	2730	2730	2725	280
526	20240216	112500	63387600	2730	2730	2730	2730	0
527	20240216	112400	63387600	2730	2730	2745	2730	201
528	20240216	112300	62838855	2750	2750	2750	2750	0
529	20240216	112200	62838855	2750	2750	2750	2750	0
530	20240216	112100	62838855	2750	2750	2750	2750	0
531	20240216	112000	62838855	2750	2750	2750	2750	0
532	20240216	111900	62838855	2750	2750	2750	2750	0
533	20240216	111800	62838855	2750	2750	2750	2750	0
534	20240216	111700	62838855	2750	2745	2750	2745	350
535	20240216	111600	61876530	2750	2750	2750	2750	0
536	20240216	111500	61876530	2750	2750	2750	2750	0
537	20240216	111400	61876530	2750	2750	2750	2750	0
538	20240216	111300	61876530	2750	2750	2750	2750	5049
539	20240216	111200	47991780	2750	2745	2750	2745	220
540	20240216	111100	47387780	2745	2735	2745	2735	996
541	20240216	111000	44661125	2730	2730	2730	2730	2540
542	20240216	110900	37726925	2720	2720	2720	2720	100
543	20240216	110800	37454925	2720	2720	2720	2720	0
544	20240216	110700	37454925	2720	2720	2720	2720	0
545	20240216	110600	37454925	2720	2720	2720	2720	0
546	20240216	110500	37454925	2720	2720	2720	2720	32
547	20240216	110400	37367885	2725	2725	2725	2725	172
548	20240216	110300	36899185	2725	2725	2725	2725	126
549	20240216	110200	36555835	2725	2725	2725	2725	205
550	20240216	110100	35997210	2730	2730	2730	2730	0
551	20240216	110000	35997210	2730	2730	2730	2730	0
552	20240216	105900	35997210	2730	2730	2730	2730	0
553	20240216	105800	35997210	2730	2730	2730	2730	519
554	20240216	105700	34580340	2730	2730	2730	2730	200
555	20240216	105600	34034340	2730	2730	2730	2730	0
556	20240216	105500	34034340	2730	2725	2730	2725	135
557	20240216	105400	33665825	2720	2725	2725	2720	11
558	20240216	105300	33635855	2725	2725	2725	2725	0
559	20240216	105200	33635855	2725	2725	2725	2725	67
560	20240216	105100	33453280	2725	2715	2725	2715	3279
561	20240216	105000	24538255	2710	2710	2710	2710	0
562	20240216	104900	24538255	2710	2710	2715	2710	1020
563	20240216	104800	21774005	2710	2710	2710	2710	0
564	20240216	104700	21774005	2710	2715	2715	2710	282
565	20240216	104600	21008500	2715	2715	2715	2715	0
566	20240216	104500	21008500	2715	2715	2715	2715	324
567	20240216	104400	20128840	2715	2715	2715	2715	201
568	20240216	104300	19583125	2715	2710	2715	2710	56
569	20240216	104200	19431360	2710	2705	2710	2705	406
570	20240216	104100	18332900	2700	2705	2705	2700	52
571	20240216	104000	18192250	2705	2705	2705	2705	0
572	20240216	103900	18192250	2705	2705	2705	2705	0
573	20240216	103800	18192250	2705	2705	2705	2705	0
574	20240216	103700	18192250	2705	2705	2705	2705	0
575	20240216	103600	18192250	2705	2705	2705	2705	0
576	20240216	103500	18192250	2705	2705	2705	2705	0
577	20240216	103400	18192250	2705	2705	2705	2705	0
578	20240216	103300	18192250	2705	2685	2705	2685	3245
579	20240216	103200	9462840	2690	2690	2690	2690	0
580	20240216	103100	9462840	2690	2690	2690	2690	18
581	20240216	103000	9414420	2700	2700	2700	2700	0
582	20240216	102900	9414420	2700	2700	2700	2700	0
583	20240216	102800	9414420	2700	2700	2700	2700	0
584	20240216	102700	9414420	2700	2700	2700	2700	0
585	20240216	102600	9414420	2700	2700	2700	2700	0
586	20240216	102500	9414420	2700	2690	2700	2690	500
587	20240216	102400	8066650	2690	2690	2690	2690	0
588	20240216	102300	8066650	2690	2690	2690	2690	0
589	20240216	102200	8066650	2690	2690	2690	2690	0
590	20240216	102100	8066650	2690	2690	2690	2690	111
591	20240216	102000	7768060	2690	2690	2690	2690	0
592	20240216	101900	7768060	2690	2690	2690	2690	5
593	20240216	101800	7754610	2685	2685	2685	2685	100
594	20240216	101700	7486110	2685	2685	2685	2685	50
595	20240216	101600	7351860	2690	2690	2690	2690	0
596	20240216	101500	7351860	2690	2690	2690	2690	0
597	20240216	101400	7351860	2690	2690	2690	2690	289
598	20240216	101300	6574450	2690	2690	2690	2690	0
599	20240216	101200	6574450	2690	2690	2690	2690	0
600	20240216	101100	6574450	2690	2690	2690	2690	0
601	20240216	101000	6574450	2690	2690	2690	2690	2
602	20240216	100900	6569070	2690	2690	2690	2690	0
603	20240216	100800	6569070	2690	2690	2690	2690	0
604	20240216	100700	6569070	2690	2690	2690	2690	0
605	20240216	100600	6569070	2690	2690	2690	2690	0
606	20240216	100500	6569070	2690	2690	2690	2690	10
607	20240216	100400	6542170	2685	2685	2685	2685	23
608	20240216	100300	6480415	2680	2680	2680	2680	50
609	20240216	100200	6346415	2680	2680	2680	2680	0
610	20240216	100100	6346415	2680	2680	2680	2680	0
611	20240216	100000	6346415	2680	2680	2680	2680	0
612	20240216	095900	6346415	2680	2680	2680	2680	0
613	20240216	095800	6346415	2680	2680	2680	2680	0
614	20240216	095700	6346415	2680	2680	2680	2680	0
615	20240216	095600	6346415	2680	2680	2680	2680	0
616	20240216	095500	6346415	2680	2680	2680	2680	0
617	20240216	095400	6346415	2680	2680	2680	2680	1
618	20240216	095300	6343735	2685	2685	2685	2685	0
619	20240216	095200	6343735	2685	2685	2685	2685	0
620	20240216	095100	6343735	2685	2685	2685	2685	0
621	20240216	095000	6343735	2685	2685	2685	2685	2
622	20240216	094900	6338365	2680	2680	2680	2680	0
623	20240216	094800	6338365	2680	2680	2680	2680	0
624	20240216	094700	6338365	2680	2680	2680	2680	270
625	20240216	094600	5614765	2690	2690	2690	2690	0
626	20240216	094500	5614765	2690	2690	2690	2690	0
627	20240216	094400	5614765	2690	2690	2690	2690	0
628	20240216	094300	5614765	2690	2690	2690	2690	0
629	20240216	094200	5614765	2690	2690	2690	2690	10
630	20240216	094100	5587865	2690	2690	2690	2690	0
631	20240216	094000	5587865	2690	2690	2690	2690	1
632	20240216	093900	5585175	2690	2690	2690	2690	1
633	20240216	093800	5582485	2690	2690	2690	2690	0
634	20240216	093700	5582485	2690	2690	2690	2690	0
635	20240216	093600	5582485	2690	2690	2690	2690	0
636	20240216	093500	5582485	2690	2690	2690	2690	13
637	20240216	093400	5547515	2690	2690	2690	2690	1
638	20240216	093300	5544825	2675	2675	2675	2675	20
639	20240216	093200	5491325	2675	2675	2675	2675	0
640	20240216	093100	5491325	2675	2675	2675	2675	0
641	20240216	093000	5491325	2675	2675	2675	2675	0
642	20240216	092900	5491325	2675	2680	2680	2675	200
643	20240216	092800	4956120	2690	2690	2690	2690	346
644	20240216	092700	4025380	2690	2690	2690	2690	0
645	20240216	092600	4025380	2690	2690	2690	2690	100
646	20240216	092500	3756380	2695	2695	2695	2695	160
647	20240216	092400	3325180	2695	2695	2695	2695	0
648	20240216	092300	3325180	2695	2695	2695	2695	1
649	20240216	092200	3322485	2690	2690	2690	2690	159
650	20240216	092100	2894775	2685	2685	2685	2685	0
651	20240216	092000	2894775	2685	2685	2685	2685	0
652	20240216	091900	2894775	2685	2685	2685	2685	14
653	20240216	091800	2857185	2685	2690	2690	2685	195
654	20240216	091700	2333590	2695	2695	2700	2695	119
655	20240216	091600	2012860	2700	2700	2700	2700	2
656	20240216	091500	2007460	2695	2700	2700	2695	10
657	20240216	091400	1980470	2695	2695	2695	2695	2
658	20240216	091300	1975080	2695	2695	2695	2695	4
659	20240216	091200	1964300	2700	2700	2700	2695	98
660	20240216	091100	1700095	2700	2695	2700	2695	12
661	20240216	091000	1667700	2700	2700	2700	2700	35
662	20240216	090900	1573200	2700	2700	2700	2700	15
663	20240216	090800	1532700	2695	2710	2720	2695	72
664	20240216	090700	1337460	2725	2725	2725	2725	0
665	20240216	090600	1337460	2725	2725	2725	2725	0
666	20240216	090500	1337460	2725	2715	2725	2715	16
667	20240216	090400	1293955	2690	2715	2725	2690	57
668	20240216	090300	1139175	2720	2665	2720	2665	214
669	20240216	090200	561315	2665	2665	2665	2665	2
670	20240216	090100	555985	2665	2665	2665	2665	9
671	20240216	090000	532000	2660	2660	2660	2660	200