KissMeData/334890/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	210900	260480220	4725	4725	4725	4725	1367
3	20240216	210800	260480220	4725	4725	4725	4725	0
4	20240216	210700	260480220	4725	4725	4725	4725	0
5	20240216	210600	260480220	4725	4725	4725	4725	0
6	20240216	210500	260480220	4725	4725	4725	4725	0
7	20240216	210400	260480220	4725	4725	4725	4725	0
8	20240216	210300	260480220	4725	4725	4725	4725	0
9	20240216	210200	260480220	4725	4725	4725	4725	0
10	20240216	210100	260480220	4725	4725	4725	4725	0
11	20240216	210000	260480220	4725	4725	4725	4725	0
12	20240216	205900	260480220	4725	4725	4725	4725	0
13	20240216	205800	260480220	4725	4725	4725	4725	0
14	20240216	205700	260480220	4725	4725	4725	4725	0
15	20240216	205600	260480220	4725	4725	4725	4725	0
16	20240216	205500	260480220	4725	4725	4725	4725	0
17	20240216	205400	260480220	4725	4725	4725	4725	0
18	20240216	205300	260480220	4725	4725	4725	4725	0
19	20240216	205200	260480220	4725	4725	4725	4725	0
20	20240216	205100	260480220	4725	4725	4725	4725	0
21	20240216	205000	260480220	4725	4725	4725	4725	0
22	20240216	204900	260480220	4725	4725	4725	4725	0
23	20240216	204800	260480220	4725	4725	4725	4725	0
24	20240216	204700	260480220	4725	4725	4725	4725	0
25	20240216	204600	260480220	4725	4725	4725	4725	0
26	20240216	204500	260480220	4725	4725	4725	4725	0
27	20240216	204400	260480220	4725	4725	4725	4725	0
28	20240216	204300	260480220	4725	4725	4725	4725	0
29	20240216	204200	260480220	4725	4725	4725	4725	0
30	20240216	204100	260480220	4725	4725	4725	4725	0
31	20240216	204000	260480220	4725	4725	4725	4725	0
32	20240216	203900	260480220	4725	4725	4725	4725	1367
33	20240216	203800	260480220	4725	4725	4725	4725	0
34	20240216	203700	260480220	4725	4725	4725	4725	0
35	20240216	203600	260480220	4725	4725	4725	4725	0
36	20240216	203500	260480220	4725	4725	4725	4725	0
37	20240216	203400	260480220	4725	4725	4725	4725	0
38	20240216	203300	260480220	4725	4725	4725	4725	0
39	20240216	203200	260480220	4725	4725	4725	4725	0
40	20240216	203100	260480220	4725	4725	4725	4725	0
41	20240216	203000	260480220	4725	4725	4725	4725	0
42	20240216	202900	260480220	4725	4725	4725	4725	0
43	20240216	202800	260480220	4725	4725	4725	4725	0
44	20240216	202700	260480220	4725	4725	4725	4725	0
45	20240216	202600	260480220	4725	4725	4725	4725	0
46	20240216	202500	260480220	4725	4725	4725	4725	0
47	20240216	202400	260480220	4725	4725	4725	4725	0
48	20240216	202300	260480220	4725	4725	4725	4725	0
49	20240216	202200	260480220	4725	4725	4725	4725	0
50	20240216	202100	260480220	4725	4725	4725	4725	0
51	20240216	202000	260480220	4725	4725	4725	4725	0
52	20240216	201900	260480220	4725	4725	4725	4725	0
53	20240216	201800	260480220	4725	4725	4725	4725	0
54	20240216	201700	260480220	4725	4725	4725	4725	0
55	20240216	201600	260480220	4725	4725	4725	4725	0
56	20240216	201500	260480220	4725	4725	4725	4725	0
57	20240216	201400	260480220	4725	4725	4725	4725	0
58	20240216	201300	260480220	4725	4725	4725	4725	0
59	20240216	201200	260480220	4725	4725	4725	4725	0
60	20240216	201100	260480220	4725	4725	4725	4725	0
61	20240216	201000	260480220	4725	4725	4725	4725	0
62	20240216	200900	260480220	4725	4725	4725	4725	1367
63	20240216	200800	260480220	4725	4725	4725	4725	0
64	20240216	200700	260480220	4725	4725	4725	4725	0
65	20240216	200600	260480220	4725	4725	4725	4725	0
66	20240216	200500	260480220	4725	4725	4725	4725	0
67	20240216	200400	260480220	4725	4725	4725	4725	0
68	20240216	200300	260480220	4725	4725	4725	4725	0
69	20240216	200200	260480220	4725	4725	4725	4725	0
70	20240216	200100	260480220	4725	4725	4725	4725	0
71	20240216	200000	260480220	4725	4725	4725	4725	0
72	20240216	195900	260480220	4725	4725	4725	4725	0
73	20240216	195800	260480220	4725	4725	4725	4725	0
74	20240216	195700	260480220	4725	4725	4725	4725	0
75	20240216	195600	260480220	4725	4725	4725	4725	0
76	20240216	195500	260480220	4725	4725	4725	4725	0
77	20240216	195400	260480220	4725	4725	4725	4725	0
78	20240216	195300	260480220	4725	4725	4725	4725	0
79	20240216	195200	260480220	4725	4725	4725	4725	0
80	20240216	195100	260480220	4725	4725	4725	4725	0
81	20240216	195000	260480220	4725	4725	4725	4725	0
82	20240216	194900	260480220	4725	4725	4725	4725	0
83	20240216	194800	260480220	4725	4725	4725	4725	0
84	20240216	194700	260480220	4725	4725	4725	4725	0
85	20240216	194600	260480220	4725	4725	4725	4725	0
86	20240216	194500	260480220	4725	4725	4725	4725	0
87	20240216	194400	260480220	4725	4725	4725	4725	0
88	20240216	194300	260480220	4725	4725	4725	4725	0
89	20240216	194200	260480220	4725	4725	4725	4725	0
90	20240216	194100	260480220	4725	4725	4725	4725	0
91	20240216	194000	260480220	4725	4725	4725	4725	0
92	20240216	193900	260480220	4725	4725	4725	4725	1367
93	20240216	193800	260480220	4725	4725	4725	4725	0
94	20240216	193700	260480220	4725	4725	4725	4725	0
95	20240216	193600	260480220	4725	4725	4725	4725	0
96	20240216	193500	260480220	4725	4725	4725	4725	0
97	20240216	193400	260480220	4725	4725	4725	4725	0
98	20240216	193300	260480220	4725	4725	4725	4725	0
99	20240216	193200	260480220	4725	4725	4725	4725	0
100	20240216	193100	260480220	4725	4725	4725	4725	0
101	20240216	193000	260480220	4725	4725	4725	4725	0
102	20240216	192900	260480220	4725	4725	4725	4725	0
103	20240216	192800	260480220	4725	4725	4725	4725	0
104	20240216	192700	260480220	4725	4725	4725	4725	0
105	20240216	192600	260480220	4725	4725	4725	4725	0
106	20240216	192500	260480220	4725	4725	4725	4725	0
107	20240216	192400	260480220	4725	4725	4725	4725	0
108	20240216	192300	260480220	4725	4725	4725	4725	0
109	20240216	192200	260480220	4725	4725	4725	4725	0
110	20240216	192100	260480220	4725	4725	4725	4725	0
111	20240216	192000	260480220	4725	4725	4725	4725	0
112	20240216	191900	260480220	4725	4725	4725	4725	0
113	20240216	191800	260480220	4725	4725	4725	4725	0
114	20240216	191700	260480220	4725	4725	4725	4725	0
115	20240216	191600	260480220	4725	4725	4725	4725	0
116	20240216	191500	260480220	4725	4725	4725	4725	0
117	20240216	191400	260480220	4725	4725	4725	4725	0
118	20240216	191300	260480220	4725	4725	4725	4725	0
119	20240216	191200	260480220	4725	4725	4725	4725	0
120	20240216	191100	260480220	4725	4725	4725	4725	0
121	20240216	191000	260480220	4725	4725	4725	4725	0
122	20240216	190900	260480220	4725	4725	4725	4725	1367
123	20240216	190800	260480220	4725	4725	4725	4725	0
124	20240216	190700	260480220	4725	4725	4725	4725	0
125	20240216	190600	260480220	4725	4725	4725	4725	0
126	20240216	190500	260480220	4725	4725	4725	4725	0
127	20240216	190400	260480220	4725	4725	4725	4725	0
128	20240216	190300	260480220	4725	4725	4725	4725	0
129	20240216	190200	260480220	4725	4725	4725	4725	0
130	20240216	190100	260480220	4725	4725	4725	4725	0
131	20240216	190000	260480220	4725	4725	4725	4725	0
132	20240216	185900	260480220	4725	4725	4725	4725	0
133	20240216	185800	260480220	4725	4725	4725	4725	0
134	20240216	185700	260480220	4725	4725	4725	4725	0
135	20240216	185600	260480220	4725	4725	4725	4725	0
136	20240216	185500	260480220	4725	4725	4725	4725	0
137	20240216	185400	260480220	4725	4725	4725	4725	0
138	20240216	185300	260480220	4725	4725	4725	4725	0
139	20240216	185200	260480220	4725	4725	4725	4725	0
140	20240216	185100	260480220	4725	4725	4725	4725	0
141	20240216	185000	260480220	4725	4725	4725	4725	0
142	20240216	184900	260480220	4725	4725	4725	4725	0
143	20240216	184800	260480220	4725	4725	4725	4725	0
144	20240216	184700	260480220	4725	4725	4725	4725	0
145	20240216	184600	260480220	4725	4725	4725	4725	0
146	20240216	184500	260480220	4725	4725	4725	4725	0
147	20240216	184400	260480220	4725	4725	4725	4725	0
148	20240216	184300	260480220	4725	4725	4725	4725	0
149	20240216	184200	260480220	4725	4725	4725	4725	0
150	20240216	184100	260480220	4725	4725	4725	4725	0
151	20240216	184000	260480220	4725	4725	4725	4725	0
152	20240216	183900	260480220	4725	4725	4725	4725	1367
153	20240216	183800	260480220	4725	4725	4725	4725	0
154	20240216	183700	260480220	4725	4725	4725	4725	0
155	20240216	183600	260480220	4725	4725	4725	4725	0
156	20240216	183500	260480220	4725	4725	4725	4725	0
157	20240216	183400	260480220	4725	4725	4725	4725	0
158	20240216	183300	260480220	4725	4725	4725	4725	0
159	20240216	183200	260480220	4725	4725	4725	4725	0
160	20240216	183100	260480220	4725	4725	4725	4725	0
161	20240216	183000	260480220	4725	4725	4725	4725	0
162	20240216	182900	260480220	4725	4725	4725	4725	0
163	20240216	182800	260480220	4725	4725	4725	4725	0
164	20240216	182700	260480220	4725	4725	4725	4725	0
165	20240216	182600	260480220	4725	4725	4725	4725	0
166	20240216	182500	260480220	4725	4725	4725	4725	0
167	20240216	182400	260480220	4725	4725	4725	4725	0
168	20240216	182300	260480220	4725	4725	4725	4725	0
169	20240216	182200	260480220	4725	4725	4725	4725	0
170	20240216	182100	260480220	4725	4725	4725	4725	0
171	20240216	182000	260480220	4725	4725	4725	4725	0
172	20240216	181900	260480220	4725	4725	4725	4725	0
173	20240216	181800	260480220	4725	4725	4725	4725	0
174	20240216	181700	260480220	4725	4725	4725	4725	0
175	20240216	181600	260480220	4725	4725	4725	4725	0
176	20240216	181500	260480220	4725	4725	4725	4725	0
177	20240216	181400	260480220	4725	4725	4725	4725	0
178	20240216	181300	260480220	4725	4725	4725	4725	0
179	20240216	181200	260480220	4725	4725	4725	4725	0
180	20240216	181100	260480220	4725	4725	4725	4725	0
181	20240216	181000	260480220	4725	4725	4725	4725	0
182	20240216	180900	260480220	4725	4725	4725	4725	1367
183	20240216	180800	260480220	4725	4725	4725	4725	0
184	20240216	180700	260480220	4725	4725	4725	4725	0
185	20240216	180600	260480220	4725	4725	4725	4725	0
186	20240216	180500	260480220	4725	4725	4725	4725	0
187	20240216	180400	260480220	4725	4725	4725	4725	0
188	20240216	180300	260480220	4725	4725	4725	4725	0
189	20240216	180200	260480220	4725	4725	4725	4725	0
190	20240216	180100	260480220	4725	4725	4725	4725	0
191	20240216	180000	260480220	4725	4725	4725	4725	0
192	20240216	175900	260480220	4725	4725	4725	4725	0
193	20240216	175800	260480220	4725	4725	4725	4725	0
194	20240216	175700	260480220	4725	4725	4725	4725	0
195	20240216	175600	260480220	4725	4725	4725	4725	0
196	20240216	175500	260480220	4725	4725	4725	4725	0
197	20240216	175400	260480220	4725	4725	4725	4725	0
198	20240216	175300	260480220	4725	4725	4725	4725	0
199	20240216	175200	260480220	4725	4725	4725	4725	0
200	20240216	175100	260480220	4725	4725	4725	4725	0
201	20240216	175000	260480220	4725	4725	4725	4725	0
202	20240216	174900	260480220	4725	4725	4725	4725	0
203	20240216	174800	260480220	4725	4725	4725	4725	0
204	20240216	174700	260480220	4725	4725	4725	4725	0
205	20240216	174600	260480220	4725	4725	4725	4725	0
206	20240216	174500	260480220	4725	4725	4725	4725	0
207	20240216	174400	260480220	4725	4725	4725	4725	0
208	20240216	174300	260480220	4725	4725	4725	4725	0
209	20240216	174200	260480220	4725	4725	4725	4725	0
210	20240216	174100	260480220	4725	4725	4725	4725	0
211	20240216	174000	260480220	4725	4725	4725	4725	0
212	20240216	173900	260480220	4725	4725	4725	4725	1367
213	20240216	173800	260480220	4725	4725	4725	4725	0
214	20240216	173700	260480220	4725	4725	4725	4725	0
215	20240216	173600	260480220	4725	4725	4725	4725	0
216	20240216	173500	260480220	4725	4725	4725	4725	0
217	20240216	173400	260480220	4725	4725	4725	4725	0
218	20240216	173300	260480220	4725	4725	4725	4725	0
219	20240216	173200	260480220	4725	4725	4725	4725	0
220	20240216	173100	260480220	4725	4725	4725	4725	0
221	20240216	173000	260480220	4725	4725	4725	4725	0
222	20240216	172900	260480220	4725	4725	4725	4725	0
223	20240216	172800	260480220	4725	4725	4725	4725	0
224	20240216	172700	260480220	4725	4725	4725	4725	0
225	20240216	172600	260480220	4725	4725	4725	4725	0
226	20240216	172500	260480220	4725	4725	4725	4725	0
227	20240216	172400	260480220	4725	4725	4725	4725	0
228	20240216	172300	260480220	4725	4725	4725	4725	0
229	20240216	172200	260480220	4725	4725	4725	4725	0
230	20240216	172100	260480220	4725	4725	4725	4725	0
231	20240216	172000	260480220	4725	4725	4725	4725	0
232	20240216	171900	260480220	4725	4725	4725	4725	0
233	20240216	171800	260480220	4725	4725	4725	4725	0
234	20240216	171700	260480220	4725	4725	4725	4725	0
235	20240216	171600	260480220	4725	4725	4725	4725	0
236	20240216	171500	260480220	4725	4725	4725	4725	0
237	20240216	171400	260480220	4725	4725	4725	4725	0
238	20240216	171300	260480220	4725	4725	4725	4725	0
239	20240216	171200	260480220	4725	4725	4725	4725	0
240	20240216	171100	260480220	4725	4725	4725	4725	0
241	20240216	171000	260480220	4725	4725	4725	4725	0
242	20240216	170900	260480220	4725	4725	4725	4725	1367
243	20240216	170800	260480220	4725	4725	4725	4725	0
244	20240216	170700	260480220	4725	4725	4725	4725	0
245	20240216	170600	260480220	4725	4725	4725	4725	0
246	20240216	170500	260480220	4725	4725	4725	4725	0
247	20240216	170400	260480220	4725	4725	4725	4725	0
248	20240216	170300	260480220	4725	4725	4725	4725	0
249	20240216	170200	260480220	4725	4725	4725	4725	0
250	20240216	170100	260480220	4725	4725	4725	4725	0
251	20240216	170000	260480220	4725	4725	4725	4725	0
252	20240216	165900	260480220	4725	4725	4725	4725	0
253	20240216	165800	260480220	4725	4725	4725	4725	0
254	20240216	165700	260480220	4725	4725	4725	4725	0
255	20240216	165600	260480220	4725	4725	4725	4725	0
256	20240216	165500	260480220	4725	4725	4725	4725	0
257	20240216	165400	260480220	4725	4725	4725	4725	0
258	20240216	165300	260480220	4725	4725	4725	4725	0
259	20240216	165200	260480220	4725	4725	4725	4725	0
260	20240216	165100	260480220	4725	4725	4725	4725	0
261	20240216	165000	260480220	4725	4725	4725	4725	0
262	20240216	164900	260480220	4725	4725	4725	4725	0
263	20240216	164800	260480220	4725	4725	4725	4725	0
264	20240216	164700	260480220	4725	4725	4725	4725	0
265	20240216	164600	260480220	4725	4725	4725	4725	0
266	20240216	164500	260480220	4725	4725	4725	4725	0
267	20240216	164400	260480220	4725	4725	4725	4725	0
268	20240216	164300	260480220	4725	4725	4725	4725	0
269	20240216	164200	260480220	4725	4725	4725	4725	0
270	20240216	164100	260480220	4725	4725	4725	4725	0
271	20240216	164000	260480220	4725	4725	4725	4725	0
272	20240216	163900	260480220	4725	4725	4725	4725	1367
273	20240216	163800	260480220	4725	4725	4725	4725	0
274	20240216	163700	260480220	4725	4725	4725	4725	0
275	20240216	163600	260480220	4725	4725	4725	4725	0
276	20240216	163500	260480220	4725	4725	4725	4725	0
277	20240216	163400	260480220	4725	4725	4725	4725	0
278	20240216	163300	260480220	4725	4725	4725	4725	0
279	20240216	163200	260480220	4725	4725	4725	4725	0
280	20240216	163100	260480220	4725	4725	4725	4725	0
281	20240216	163000	260480220	4725	4725	4725	4725	0
282	20240216	162900	260480220	4725	4725	4725	4725	0
283	20240216	162800	260480220	4725	4725	4725	4725	0
284	20240216	162700	260480220	4725	4725	4725	4725	0
285	20240216	162600	260480220	4725	4725	4725	4725	0
286	20240216	162500	260480220	4725	4725	4725	4725	0
287	20240216	162400	260480220	4725	4725	4725	4725	0
288	20240216	162300	260480220	4725	4725	4725	4725	0
289	20240216	162200	260480220	4725	4725	4725	4725	0
290	20240216	162100	260480220	4725	4725	4725	4725	0
291	20240216	162000	260480220	4725	4725	4725	4725	0
292	20240216	161900	260480220	4725	4725	4725	4725	0
293	20240216	161800	260480220	4725	4725	4725	4725	0
294	20240216	161700	260480220	4725	4725	4725	4725	0
295	20240216	161600	260480220	4725	4725	4725	4725	0
296	20240216	161500	260480220	4725	4725	4725	4725	0
297	20240216	161400	260480220	4725	4725	4725	4725	0
298	20240216	161300	260480220	4725	4725	4725	4725	0
299	20240216	161200	260480220	4725	4725	4725	4725	0
300	20240216	161100	260480220	4725	4725	4725	4725	0
301	20240216	161000	260480220	4725	4725	4725	4725	0
302	20240216	160900	260480220	4725	4725	4725	4725	1367
303	20240216	160800	260480220	4725	4725	4725	4725	0
304	20240216	160700	260480220	4725	4725	4725	4725	0
305	20240216	160600	260480220	4725	4725	4725	4725	0
306	20240216	160500	260480220	4725	4725	4725	4725	0
307	20240216	160400	260480220	4725	4725	4725	4725	0
308	20240216	160300	260480220	4725	4725	4725	4725	0
309	20240216	160200	260480220	4725	4725	4725	4725	0
310	20240216	160100	260480220	4725	4725	4725	4725	0
311	20240216	160000	260480220	4725	4725	4725	4725	0
312	20240216	155900	260480220	4725	4725	4725	4725	0
313	20240216	155800	260480220	4725	4725	4725	4725	0
314	20240216	155700	260480220	4725	4725	4725	4725	0
315	20240216	155600	260480220	4725	4725	4725	4725	0
316	20240216	155500	260480220	4725	4725	4725	4725	0
317	20240216	155400	260480220	4725	4725	4725	4725	0
318	20240216	155300	260480220	4725	4725	4725	4725	0
319	20240216	155200	260480220	4725	4725	4725	4725	0
320	20240216	155100	260480220	4725	4725	4725	4725	0
321	20240216	155000	260480220	4725	4725	4725	4725	0
322	20240216	154900	260480220	4725	4725	4725	4725	0
323	20240216	154800	260480220	4725	4725	4725	4725	0
324	20240216	154700	260480220	4725	4725	4725	4725	0
325	20240216	154600	260480220	4725	4725	4725	4725	0
326	20240216	154500	260480220	4725	4725	4725	4725	0
327	20240216	154400	260480220	4725	4725	4725	4725	0
328	20240216	154300	260480220	4725	4725	4725	4725	0
329	20240216	154200	260480220	4725	4725	4725	4725	0
330	20240216	154100	260480220	4725	4725	4725	4725	0
331	20240216	154000	260480220	4725	4725	4725	4725	0
332	20240216	153900	260480220	4725	4725	4725	4725	1367
333	20240216	153800	260480220	4725	4725	4725	4725	0
334	20240216	153700	260480220	4725	4725	4725	4725	0
335	20240216	153600	260480220	4725	4725	4725	4725	0
336	20240216	153500	260480220	4725	4725	4725	4725	0
337	20240216	153400	260480220	4725	4725	4725	4725	0
338	20240216	153300	260480220	4725	4725	4725	4725	0
339	20240216	153200	260480220	4725	4725	4725	4725	0
340	20240216	153100	260480220	4725	4725	4725	4725	0
341	20240216	153000	260480220	4725	4725	4725	4725	1367
342	20240216	152900	254021145	4725	4725	4725	4725	0
343	20240216	152800	254021145	4725	4725	4725	4725	0
344	20240216	152700	254021145	4725	4725	4725	4725	0
345	20240216	152600	254021145	4725	4725	4725	4725	0
346	20240216	152500	254021145	4725	4725	4725	4725	0
347	20240216	152400	254021145	4725	4725	4725	4725	0
348	20240216	152300	254021145	4725	4725	4725	4725	0
349	20240216	152200	254021145	4725	4725	4725	4725	0
350	20240216	152100	254021145	4725	4725	4725	4725	0
351	20240216	152000	254021145	4725	4725	4725	4725	0
352	20240216	151900	254021145	4725	4720	4725	4720	4
353	20240216	151800	254002250	4720	4720	4720	4720	0
354	20240216	151700	254002250	4720	4720	4720	4720	4
355	20240216	151600	253983370	4720	4720	4720	4720	3
356	20240216	151500	253969210	4720	4720	4720	4720	3
357	20240216	151400	253955050	4720	4720	4720	4720	4
358	20240216	151300	253936170	4720	4720	4720	4720	7
359	20240216	151200	253903130	4720	4725	4725	4720	13
360	20240216	151100	253841720	4720	4720	4720	4720	3
361	20240216	151000	253827560	4720	4720	4720	4720	4
362	20240216	150900	253808680	4720	4720	4720	4720	7
363	20240216	150800	253775640	4720	4720	4720	4720	4
364	20240216	150700	253756760	4720	4720	4720	4720	4
365	20240216	150600	253737880	4720	4720	4720	4720	7
366	20240216	150500	253704840	4720	4720	4720	4720	3
367	20240216	150400	253690680	4720	4720	4720	4720	3
368	20240216	150300	253676520	4720	4720	4720	4720	4
369	20240216	150200	253657640	4720	4720	4720	4720	7
370	20240216	150100	253624600	4720	4725	4725	4720	226
371	20240216	150000	252556820	4720	4720	4720	4720	4
372	20240216	145900	252537940	4720	4720	4720	4720	8
373	20240216	145800	252500180	4720	4720	4720	4720	3
374	20240216	145700	252486020	4720	4725	4725	4720	10
375	20240216	145600	252438785	4720	4720	4720	4720	32
376	20240216	145500	252287745	4720	4720	4725	4720	8
377	20240216	145400	252249980	4720	4720	4720	4720	3
378	20240216	145300	252235820	4720	4720	4720	4720	4
379	20240216	145200	252216940	4720	4720	4720	4720	3
380	20240216	145100	252202780	4720	4725	4725	4720	41
381	20240216	145000	252009090	4720	4720	4720	4720	3
382	20240216	144900	251994930	4720	4725	4725	4720	414
383	20240216	144800	250038800	4725	4720	4725	4720	6145
384	20240216	144700	221003695	4720	4720	4720	4720	3
385	20240216	144600	220989535	4720	4720	4725	4720	122
386	20240216	144500	220413195	4720	4720	4720	4720	0
387	20240216	144400	220413195	4720	4720	4720	4720	123
388	20240216	144300	219832635	4720	4720	4720	4720	100
389	20240216	144200	219360635	4725	4725	4725	4725	0
390	20240216	144100	219360635	4725	4725	4725	4725	0
391	20240216	144000	219360635	4725	4725	4725	4725	0
392	20240216	143900	219360635	4725	4725	4725	4725	0
393	20240216	143800	219360635	4725	4720	4725	4720	2
394	20240216	143700	219351190	4720	4720	4720	4720	0
395	20240216	143600	219351190	4720	4720	4720	4720	0
396	20240216	143500	219351190	4720	4720	4720	4720	0
397	20240216	143400	219351190	4720	4720	4720	4720	0
398	20240216	143300	219351190	4720	4720	4720	4720	1270
399	20240216	143200	213356790	4725	4725	4725	4725	0
400	20240216	143100	213356790	4725	4725	4725	4725	0
401	20240216	143000	213356790	4725	4725	4725	4725	0
402	20240216	142900	213356790	4725	4725	4725	4725	1
403	20240216	142800	213352065	4720	4720	4720	4720	0
404	20240216	142700	213352065	4720	4720	4720	4720	0
405	20240216	142600	213352065	4720	4720	4720	4720	0
406	20240216	142500	213352065	4720	4720	4720	4720	80
407	20240216	142400	212974465	4725	4725	4725	4725	0
408	20240216	142300	212974465	4725	4725	4725	4725	0
409	20240216	142200	212974465	4725	4725	4725	4725	0
410	20240216	142100	212974465	4725	4725	4725	4725	104
411	20240216	142000	212483065	4725	4725	4725	4725	3
412	20240216	141900	212468890	4725	4725	4725	4725	0
413	20240216	141800	212468890	4725	4725	4725	4725	0
414	20240216	141700	212468890	4725	4725	4725	4725	0
415	20240216	141600	212468890	4725	4725	4725	4725	2
416	20240216	141500	212459440	4725	4725	4725	4725	0
417	20240216	141400	212459440	4725	4725	4725	4725	3243
418	20240216	141300	197136265	4725	4725	4725	4725	0
419	20240216	141200	197136265	4725	4725	4725	4725	0
420	20240216	141100	197136265	4725	4725	4725	4725	0
421	20240216	141000	197136265	4725	4725	4725	4725	6668
422	20240216	140900	165629965	4725	4725	4725	4725	0
423	20240216	140800	165629965	4725	4725	4725	4725	0
424	20240216	140700	165629965	4725	4725	4725	4725	0
425	20240216	140600	165629965	4725	4725	4725	4725	0
426	20240216	140500	165629965	4725	4725	4725	4725	0
427	20240216	140400	165629965	4725	4725	4725	4725	0
428	20240216	140300	165629965	4725	4725	4725	4725	2500
429	20240216	140200	153817465	4725	4725	4725	4725	0
430	20240216	140100	153817465	4725	4725	4725	4725	0
431	20240216	140000	153817465	4725	4725	4725	4725	0
432	20240216	135900	153817465	4725	4725	4725	4725	0
433	20240216	135800	153817465	4725	4725	4725	4725	0
434	20240216	135700	153817465	4725	4725	4725	4725	0
435	20240216	135600	153817465	4725	4725	4725	4725	0
436	20240216	135500	153817465	4725	4725	4725	4725	0
437	20240216	135400	153817465	4725	4725	4725	4725	0
438	20240216	135300	153817465	4725	4725	4725	4725	0
439	20240216	135200	153817465	4725	4725	4725	4725	0
440	20240216	135100	153817465	4725	4725	4725	4725	0
441	20240216	135000	153817465	4725	4725	4725	4725	0
442	20240216	134900	153817465	4725	4725	4725	4725	0
443	20240216	134800	153817465	4725	4725	4725	4725	0
444	20240216	134700	153817465	4725	4725	4725	4725	0
445	20240216	134600	153817465	4725	4725	4725	4725	0
446	20240216	134500	153817465	4725	4725	4725	4725	0
447	20240216	134400	153817465	4725	4725	4725	4725	0
448	20240216	134300	153817465	4725	4725	4725	4725	0
449	20240216	134200	153817465	4725	4725	4725	4725	0
450	20240216	134100	153817465	4725	4725	4725	4725	0
451	20240216	134000	153817465	4725	4725	4725	4725	0
452	20240216	133900	153817465	4725	4725	4725	4725	0
453	20240216	133800	153817465	4725	4725	4725	4725	7766
454	20240216	133700	117123115	4725	4725	4725	4725	2
455	20240216	133600	117113665	4725	4725	4725	4725	0
456	20240216	133500	117113665	4725	4720	4725	4720	33
457	20240216	133400	116957755	4725	4725	4725	4725	0
458	20240216	133300	116957755	4725	4725	4725	4725	0
459	20240216	133200	116957755	4725	4725	4725	4725	0
460	20240216	133100	116957755	4725	4725	4725	4725	2
461	20240216	133000	116948305	4725	4725	4725	4725	0
462	20240216	132900	116948305	4725	4725	4725	4725	1
463	20240216	132800	116943580	4725	4725	4725	4725	0
464	20240216	132700	116943580	4725	4725	4725	4725	100
465	20240216	132600	116471080	4720	4720	4720	4720	0
466	20240216	132500	116471080	4720	4720	4720	4720	5
467	20240216	132400	116447480	4720	4720	4720	4720	0
468	20240216	132300	116447480	4720	4720	4720	4720	2000
469	20240216	132200	107007480	4725	4725	4725	4725	0
470	20240216	132100	107007480	4725	4725	4725	4725	1
471	20240216	132000	107002755	4720	4720	4720	4720	0
472	20240216	131900	107002755	4720	4720	4720	4720	0
473	20240216	131800	107002755	4720	4720	4720	4720	0
474	20240216	131700	107002755	4720	4720	4720	4720	0
475	20240216	131600	107002755	4720	4720	4720	4720	0
476	20240216	131500	107002755	4720	4720	4720	4720	698
477	20240216	131400	103708195	4725	4725	4725	4725	0
478	20240216	131300	103708195	4725	4725	4725	4725	0
479	20240216	131200	103708195	4725	4725	4725	4725	1
480	20240216	131100	103703470	4720	4720	4720	4720	0
481	20240216	131000	103703470	4720	4720	4720	4720	18
482	20240216	130900	103618510	4725	4725	4725	4725	0
483	20240216	130800	103618510	4725	4725	4725	4725	0
484	20240216	130700	103618510	4725	4725	4725	4725	0
485	20240216	130600	103618510	4725	4725	4725	4725	15
486	20240216	130500	103547635	4725	4725	4725	4725	0
487	20240216	130400	103547635	4725	4725	4725	4725	0
488	20240216	130300	103547635	4725	4725	4725	4725	10
489	20240216	130200	103500385	4725	4720	4725	4720	828
490	20240216	130100	99592085	4720	4720	4720	4720	1000
491	20240216	130000	94872085	4725	4725	4725	4725	0
492	20240216	125900	94872085	4725	4725	4725	4725	0
493	20240216	125800	94872085	4725	4725	4725	4725	0
494	20240216	125700	94872085	4725	4725	4725	4725	0
495	20240216	125600	94872085	4725	4725	4725	4725	0
496	20240216	125500	94872085	4725	4725	4725	4725	0
497	20240216	125400	94872085	4725	4725	4725	4725	0
498	20240216	125300	94872085	4725	4725	4725	4725	47
499	20240216	125200	94650010	4725	4725	4725	4725	804
500	20240216	125100	90851110	4725	4725	4725	4725	0
501	20240216	125000	90851110	4725	4725	4725	4725	0
502	20240216	124900	90851110	4725	4725	4725	4725	0
503	20240216	124800	90851110	4725	4725	4725	4725	600
504	20240216	124700	88016110	4725	4725	4725	4725	0
505	20240216	124600	88016110	4725	4725	4725	4725	0
506	20240216	124500	88016110	4725	4725	4725	4720	2118
507	20240216	124400	78017850	4720	4720	4720	4720	0
508	20240216	124300	78017850	4720	4720	4720	4720	0
509	20240216	124200	78017850	4720	4720	4720	4720	0
510	20240216	124100	78017850	4720	4720	4720	4720	0
511	20240216	124000	78017850	4720	4720	4720	4720	0
512	20240216	123900	78017850	4720	4720	4720	4720	1300
513	20240216	123800	71881850	4725	4725	4725	4725	0
514	20240216	123700	71881850	4725	4725	4725	4725	0
515	20240216	123600	71881850	4725	4725	4725	4725	0
516	20240216	123500	71881850	4725	4725	4725	4725	0
517	20240216	123400	71881850	4725	4725	4725	4725	0
518	20240216	123300	71881850	4725	4725	4725	4725	0
519	20240216	123200	71881850	4725	4725	4725	4725	0
520	20240216	123100	71881850	4725	4725	4725	4725	0
521	20240216	123000	71881850	4725	4725	4725	4725	3
522	20240216	122900	71867675	4725	4725	4725	4725	0
523	20240216	122800	71867675	4725	4725	4725	4725	0
524	20240216	122700	71867675	4725	4725	4725	4725	0
525	20240216	122600	71867675	4725	4725	4725	4725	5
526	20240216	122500	71844050	4725	4725	4725	4725	0
527	20240216	122400	71844050	4725	4725	4725	4725	57
528	20240216	122300	71574725	4725	4725	4725	4725	0
529	20240216	122200	71574725	4725	4725	4725	4725	426
530	20240216	122100	69561875	4725	4725	4725	4725	584
531	20240216	122000	66802475	4725	4725	4725	4725	0
532	20240216	121900	66802475	4725	4725	4725	4725	0
533	20240216	121800	66802475	4725	4725	4725	4725	0
534	20240216	121700	66802475	4725	4725	4725	4725	1
535	20240216	121600	66797750	4725	4725	4725	4725	705
536	20240216	121500	63466625	4725	4725	4725	4725	40
537	20240216	121400	63277625	4720	4725	4725	4720	305
538	20240216	121300	61836750	4720	4720	4720	4720	1882
539	20240216	121200	52953710	4720	4720	4720	4720	0
540	20240216	121100	52953710	4720	4720	4720	4720	0
541	20240216	121000	52953710	4720	4720	4720	4720	0
542	20240216	120900	52953710	4720	4720	4720	4720	0
543	20240216	120800	52953710	4720	4720	4720	4720	0
544	20240216	120700	52953710	4720	4720	4720	4720	0
545	20240216	120600	52953710	4720	4720	4720	4720	0
546	20240216	120500	52953710	4720	4720	4720	4720	0
547	20240216	120400	52953710	4720	4720	4720	4720	0
548	20240216	120300	52953710	4720	4720	4720	4720	0
549	20240216	120200	52953710	4720	4720	4720	4720	0
550	20240216	120100	52953710	4720	4720	4720	4720	0
551	20240216	120000	52953710	4720	4720	4720	4720	0
552	20240216	115900	52953710	4720	4720	4720	4720	0
553	20240216	115800	52953710	4720	4720	4720	4720	0
554	20240216	115700	52953710	4720	4720	4720	4720	0
555	20240216	115600	52953710	4720	4720	4720	4720	0
556	20240216	115500	52953710	4720	4720	4720	4720	0
557	20240216	115400	52953710	4720	4720	4720	4720	0
558	20240216	115300	52953710	4720	4720	4720	4720	300
559	20240216	115200	51537710	4720	4720	4720	4720	0
560	20240216	115100	51537710	4720	4720	4720	4720	0
561	20240216	115000	51537710	4720	4720	4720	4720	200
562	20240216	114900	50593710	4720	4720	4720	4720	0
563	20240216	114800	50593710	4720	4720	4720	4720	0
564	20240216	114700	50593710	4720	4720	4720	4720	423
565	20240216	114600	48597150	4725	4725	4725	4725	0
566	20240216	114500	48597150	4725	4725	4725	4725	0
567	20240216	114400	48597150	4725	4725	4725	4725	33
568	20240216	114300	48441225	4725	4725	4725	4725	0
569	20240216	114200	48441225	4725	4725	4725	4725	0
570	20240216	114100	48441225	4725	4725	4725	4725	0
571	20240216	114000	48441225	4725	4725	4725	4725	0
572	20240216	113900	48441225	4725	4725	4725	4725	0
573	20240216	113800	48441225	4725	4725	4725	4725	0
574	20240216	113700	48441225	4725	4725	4725	4725	0
575	20240216	113600	48441225	4725	4725	4725	4725	0
576	20240216	113500	48441225	4725	4725	4725	4725	0
577	20240216	113400	48441225	4725	4725	4725	4725	0
578	20240216	113300	48441225	4725	4725	4725	4725	0
579	20240216	113200	48441225	4725	4725	4725	4725	1
580	20240216	113100	48436500	4725	4725	4725	4725	10
581	20240216	113000	48389250	4720	4720	4720	4720	0
582	20240216	112900	48389250	4720	4720	4720	4720	0
583	20240216	112800	48389250	4720	4720	4720	4720	0
584	20240216	112700	48389250	4720	4720	4720	4720	0
585	20240216	112600	48389250	4720	4720	4720	4720	0
586	20240216	112500	48389250	4720	4720	4720	4720	40
587	20240216	112400	48200450	4720	4720	4720	4720	20
588	20240216	112300	48106050	4720	4720	4720	4720	100
589	20240216	112200	47634050	4720	4720	4720	4720	0
590	20240216	112100	47634050	4720	4720	4720	4720	0
591	20240216	112000	47634050	4720	4720	4720	4720	10
592	20240216	111900	47586850	4720	4720	4720	4720	0
593	20240216	111800	47586850	4720	4720	4720	4720	0
594	20240216	111700	47586850	4720	4720	4720	4720	24
595	20240216	111600	47473570	4720	4720	4720	4720	0
596	20240216	111500	47473570	4720	4720	4720	4720	0
597	20240216	111400	47473570	4720	4720	4720	4720	0
598	20240216	111300	47473570	4720	4720	4720	4720	0
599	20240216	111200	47473570	4720	4720	4720	4720	0
600	20240216	111100	47473570	4720	4720	4720	4720	0
601	20240216	111000	47473570	4720	4720	4720	4720	0
602	20240216	110900	47473570	4720	4720	4720	4720	135
603	20240216	110800	46836370	4720	4720	4720	4720	0
604	20240216	110700	46836370	4720	4720	4720	4720	0
605	20240216	110600	46836370	4720	4720	4720	4720	99
606	20240216	110500	46369090	4725	4725	4725	4725	0
607	20240216	110400	46369090	4725	4725	4725	4725	0
608	20240216	110300	46369090	4725	4725	4725	4725	1017
609	20240216	110200	41563765	4725	4725	4725	4725	0
610	20240216	110100	41563765	4725	4725	4725	4725	0
611	20240216	110000	41563765	4725	4725	4725	4725	2000
612	20240216	105900	32113765	4725	4725	4725	4725	0
613	20240216	105800	32113765	4725	4725	4725	4725	0
614	20240216	105700	32113765	4725	4725	4725	4725	100
615	20240216	105600	31641265	4725	4725	4725	4725	1
616	20240216	105500	31636540	4725	4725	4725	4725	0
617	20240216	105400	31636540	4725	4725	4725	4725	0
618	20240216	105300	31636540	4725	4725	4725	4725	5
619	20240216	105200	31612915	4725	4725	4725	4725	0
620	20240216	105100	31612915	4725	4725	4725	4725	235
621	20240216	105000	30502540	4725	4725	4725	4725	33
622	20240216	104900	30346615	4725	4725	4725	4725	108
623	20240216	104800	29836315	4720	4720	4720	4720	235
624	20240216	104700	28727115	4720	4720	4720	4720	0
625	20240216	104600	28727115	4720	4720	4720	4720	0
626	20240216	104500	28727115	4720	4720	4720	4720	100
627	20240216	104400	28255115	4720	4720	4720	4720	0
628	20240216	104300	28255115	4720	4720	4720	4720	0
629	20240216	104200	28255115	4720	4720	4720	4720	0
630	20240216	104100	28255115	4720	4720	4720	4720	0
631	20240216	104000	28255115	4720	4720	4720	4720	0
632	20240216	103900	28255115	4720	4720	4720	4720	0
633	20240216	103800	28255115	4720	4720	4720	4720	0
634	20240216	103700	28255115	4720	4720	4720	4720	1
635	20240216	103600	28250395	4725	4725	4725	4725	0
636	20240216	103500	28250395	4725	4725	4725	4725	40
637	20240216	103400	28061395	4725	4725	4725	4725	0
638	20240216	103300	28061395	4725	4725	4725	4725	0
639	20240216	103200	28061395	4725	4725	4725	4725	0
640	20240216	103100	28061395	4725	4725	4725	4725	1989
641	20240216	103000	18663370	4725	4725	4725	4725	0
642	20240216	102900	18663370	4725	4725	4725	4725	36
643	20240216	102800	18493270	4725	4725	4725	4725	0
644	20240216	102700	18493270	4725	4725	4725	4725	11
645	20240216	102600	18441295	4725	4725	4725	4725	0
646	20240216	102500	18441295	4725	4725	4725	4725	10
647	20240216	102400	18394045	4725	4725	4725	4725	10
648	20240216	102300	18346795	4720	4720	4720	4720	0
649	20240216	102200	18346795	4720	4720	4720	4720	0
650	20240216	102100	18346795	4720	4720	4720	4720	0
651	20240216	102000	18346795	4720	4720	4720	4720	0
652	20240216	101900	18346795	4720	4720	4720	4720	0
653	20240216	101800	18346795	4720	4720	4720	4720	0
654	20240216	101700	18346795	4720	4720	4720	4720	3
655	20240216	101600	18332635	4720	4720	4720	4720	0
656	20240216	101500	18332635	4720	4720	4720	4720	0
657	20240216	101400	18332635	4720	4720	4720	4720	0
658	20240216	101300	18332635	4720	4720	4720	4720	32
659	20240216	101200	18181595	4715	4715	4715	4715	0
660	20240216	101100	18181595	4715	4715	4715	4715	0
661	20240216	101000	18181595	4715	4715	4715	4715	0
662	20240216	100900	18181595	4715	4715	4715	4715	0
663	20240216	100800	18181595	4715	4715	4715	4715	0
664	20240216	100700	18181595	4715	4715	4715	4715	0
665	20240216	100600	18181595	4715	4715	4715	4715	0
666	20240216	100500	18181595	4715	4715	4715	4715	0
667	20240216	100400	18181595	4715	4715	4725	4715	189
668	20240216	100300	17289290	4715	4715	4715	4715	0
669	20240216	100200	17289290	4715	4720	4720	4715	427
670	20240216	100100	15274120	4720	4720	4720	4720	0
671	20240216	100000	15274120	4720	4720	4720	4720	0
672	20240216	095900	15274120	4720	4720	4720	4720	0
673	20240216	095800	15274120	4720	4720	4720	4720	0
674	20240216	095700	15274120	4720	4720	4720	4720	131
675	20240216	095600	14655800	4725	4725	4725	4725	0
676	20240216	095500	14655800	4725	4725	4725	4725	0
677	20240216	095400	14655800	4725	4725	4725	4725	1
678	20240216	095300	14651075	4725	4725	4725	4725	2
679	20240216	095200	14641625	4725	4725	4725	4725	0
680	20240216	095100	14641625	4725	4725	4725	4725	5
681	20240216	095000	14618000	4725	4725	4725	4725	11
682	20240216	094900	14566025	4730	4730	4730	4730	0
683	20240216	094800	14566025	4730	4730	4730	4730	0
684	20240216	094700	14566025	4730	4730	4730	4730	4
685	20240216	094600	14547105	4725	4725	4725	4725	0
686	20240216	094500	14547105	4725	4730	4730	4725	429
687	20240216	094400	12520060	4730	4730	4730	4730	0
688	20240216	094300	12520060	4730	4730	4730	4730	2
689	20240216	094200	12510600	4735	4730	4735	4730	39
690	20240216	094100	12326030	4720	4720	4720	4720	10
691	20240216	094000	12278830	4720	4720	4720	4720	487
692	20240216	093900	9980190	4730	4730	4730	4730	50
693	20240216	093800	9743690	4730	4730	4730	4730	34
694	20240216	093700	9582870	4735	4735	4735	4735	0
695	20240216	093600	9582870	4735	4735	4735	4735	0
696	20240216	093500	9582870	4735	4735	4735	4735	0
697	20240216	093400	9582870	4735	4735	4735	4735	3
698	20240216	093300	9568665	4735	4735	4735	4735	11
699	20240216	093200	9516580	4735	4735	4735	4735	0
700	20240216	093100	9516580	4735	4735	4735	4735	1
701	20240216	093000	9511845	4735	4735	4735	4735	3
702	20240216	092900	9497640	4715	4715	4715	4715	0
703	20240216	092800	9497640	4715	4715	4715	4715	92
704	20240216	092700	9063860	4740	4740	4740	4740	0
705	20240216	092600	9063860	4740	4740	4740	4740	0
706	20240216	092500	9063860	4740	4740	4740	4740	0
707	20240216	092400	9063860	4740	4740	4740	4740	0
708	20240216	092300	9063860	4740	4740	4740	4740	1
709	20240216	092200	9059120	4740	4735	4740	4735	12
710	20240216	092100	9002295	4720	4720	4720	4720	0
711	20240216	092000	9002295	4720	4720	4720	4720	0
712	20240216	091900	9002295	4720	4720	4720	4720	20
713	20240216	091800	8907895	4720	4720	4720	4720	700
714	20240216	091700	5603895	4720	4720	4720	4720	10
715	20240216	091600	5556695	4720	4720	4720	4720	530
716	20240216	091500	3055095	4720	4720	4720	4720	10
717	20240216	091400	3007895	4720	4720	4720	4720	0
718	20240216	091300	3007895	4720	4720	4720	4720	0
719	20240216	091200	3007895	4720	4720	4720	4720	0
720	20240216	091100	3007895	4720	4720	4720	4720	0
721	20240216	091000	3007895	4720	4720	4720	4720	0
722	20240216	090900	3007895	4720	4720	4720	4720	0
723	20240216	090800	3007895	4720	4720	4720	4720	0
724	20240216	090700	3007895	4720	4720	4720	4720	1
725	20240216	090600	3003175	4705	4705	4705	4705	42
726	20240216	090500	2805565	4720	4720	4720	4720	1
727	20240216	090400	2800845	4705	4710	4710	4705	594
728	20240216	090300	4720	4720	4720	4720	4720	0
729	20240216	090200	4720	4720	4720	4720	4720	0
730	20240216	090100	4720	4720	4720	4720	4720	0
731	20240216	090000	4720	4720	4720	4720	4720	1