KissMeData/256940/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204900	159481480	5730	5730	5730	5730	1404
3	20240216	204800	159481480	5730	5730	5730	5730	0
4	20240216	204700	159481480	5730	5730	5730	5730	0
5	20240216	204600	159481480	5730	5730	5730	5730	0
6	20240216	204500	159481480	5730	5730	5730	5730	0
7	20240216	204400	159481480	5730	5730	5730	5730	0
8	20240216	204300	159481480	5730	5730	5730	5730	0
9	20240216	204200	159481480	5730	5730	5730	5730	0
10	20240216	204100	159481480	5730	5730	5730	5730	0
11	20240216	204000	159481480	5730	5730	5730	5730	0
12	20240216	203900	159481480	5730	5730	5730	5730	0
13	20240216	203800	159481480	5730	5730	5730	5730	0
14	20240216	203700	159481480	5730	5730	5730	5730	0
15	20240216	203600	159481480	5730	5730	5730	5730	0
16	20240216	203500	159481480	5730	5730	5730	5730	0
17	20240216	203400	159481480	5730	5730	5730	5730	0
18	20240216	203300	159481480	5730	5730	5730	5730	0
19	20240216	203200	159481480	5730	5730	5730	5730	0
20	20240216	203100	159481480	5730	5730	5730	5730	0
21	20240216	203000	159481480	5730	5730	5730	5730	0
22	20240216	202900	159481480	5730	5730	5730	5730	0
23	20240216	202800	159481480	5730	5730	5730	5730	0
24	20240216	202700	159481480	5730	5730	5730	5730	0
25	20240216	202600	159481480	5730	5730	5730	5730	0
26	20240216	202500	159481480	5730	5730	5730	5730	0
27	20240216	202400	159481480	5730	5730	5730	5730	0
28	20240216	202300	159481480	5730	5730	5730	5730	0
29	20240216	202200	159481480	5730	5730	5730	5730	0
30	20240216	202100	159481480	5730	5730	5730	5730	0
31	20240216	202000	159481480	5730	5730	5730	5730	0
32	20240216	201900	159481480	5730	5730	5730	5730	1404
33	20240216	201800	159481480	5730	5730	5730	5730	0
34	20240216	201700	159481480	5730	5730	5730	5730	0
35	20240216	201600	159481480	5730	5730	5730	5730	0
36	20240216	201500	159481480	5730	5730	5730	5730	0
37	20240216	201400	159481480	5730	5730	5730	5730	0
38	20240216	201300	159481480	5730	5730	5730	5730	0
39	20240216	201200	159481480	5730	5730	5730	5730	0
40	20240216	201100	159481480	5730	5730	5730	5730	0
41	20240216	201000	159481480	5730	5730	5730	5730	0
42	20240216	200900	159481480	5730	5730	5730	5730	0
43	20240216	200800	159481480	5730	5730	5730	5730	0
44	20240216	200700	159481480	5730	5730	5730	5730	0
45	20240216	200600	159481480	5730	5730	5730	5730	0
46	20240216	200500	159481480	5730	5730	5730	5730	0
47	20240216	200400	159481480	5730	5730	5730	5730	0
48	20240216	200300	159481480	5730	5730	5730	5730	0
49	20240216	200200	159481480	5730	5730	5730	5730	0
50	20240216	200100	159481480	5730	5730	5730	5730	0
51	20240216	200000	159481480	5730	5730	5730	5730	0
52	20240216	195900	159481480	5730	5730	5730	5730	0
53	20240216	195800	159481480	5730	5730	5730	5730	0
54	20240216	195700	159481480	5730	5730	5730	5730	0
55	20240216	195600	159481480	5730	5730	5730	5730	0
56	20240216	195500	159481480	5730	5730	5730	5730	0
57	20240216	195400	159481480	5730	5730	5730	5730	0
58	20240216	195300	159481480	5730	5730	5730	5730	0
59	20240216	195200	159481480	5730	5730	5730	5730	0
60	20240216	195100	159481480	5730	5730	5730	5730	0
61	20240216	195000	159481480	5730	5730	5730	5730	0
62	20240216	194900	159481480	5730	5730	5730	5730	1404
63	20240216	194800	159481480	5730	5730	5730	5730	0
64	20240216	194700	159481480	5730	5730	5730	5730	0
65	20240216	194600	159481480	5730	5730	5730	5730	0
66	20240216	194500	159481480	5730	5730	5730	5730	0
67	20240216	194400	159481480	5730	5730	5730	5730	0
68	20240216	194300	159481480	5730	5730	5730	5730	0
69	20240216	194200	159481480	5730	5730	5730	5730	0
70	20240216	194100	159481480	5730	5730	5730	5730	0
71	20240216	194000	159481480	5730	5730	5730	5730	0
72	20240216	193900	159481480	5730	5730	5730	5730	0
73	20240216	193800	159481480	5730	5730	5730	5730	0
74	20240216	193700	159481480	5730	5730	5730	5730	0
75	20240216	193600	159481480	5730	5730	5730	5730	0
76	20240216	193500	159481480	5730	5730	5730	5730	0
77	20240216	193400	159481480	5730	5730	5730	5730	0
78	20240216	193300	159481480	5730	5730	5730	5730	0
79	20240216	193200	159481480	5730	5730	5730	5730	0
80	20240216	193100	159481480	5730	5730	5730	5730	0
81	20240216	193000	159481480	5730	5730	5730	5730	0
82	20240216	192900	159481480	5730	5730	5730	5730	0
83	20240216	192800	159481480	5730	5730	5730	5730	0
84	20240216	192700	159481480	5730	5730	5730	5730	0
85	20240216	192600	159481480	5730	5730	5730	5730	0
86	20240216	192500	159481480	5730	5730	5730	5730	0
87	20240216	192400	159481480	5730	5730	5730	5730	0
88	20240216	192300	159481480	5730	5730	5730	5730	0
89	20240216	192200	159481480	5730	5730	5730	5730	0
90	20240216	192100	159481480	5730	5730	5730	5730	0
91	20240216	192000	159481480	5730	5730	5730	5730	0
92	20240216	191900	159481480	5730	5730	5730	5730	1404
93	20240216	191800	159481480	5730	5730	5730	5730	0
94	20240216	191700	159481480	5730	5730	5730	5730	0
95	20240216	191600	159481480	5730	5730	5730	5730	0
96	20240216	191500	159481480	5730	5730	5730	5730	0
97	20240216	191400	159481480	5730	5730	5730	5730	0
98	20240216	191300	159481480	5730	5730	5730	5730	0
99	20240216	191200	159481480	5730	5730	5730	5730	0
100	20240216	191100	159481480	5730	5730	5730	5730	0
101	20240216	191000	159481480	5730	5730	5730	5730	0
102	20240216	190900	159481480	5730	5730	5730	5730	0
103	20240216	190800	159481480	5730	5730	5730	5730	0
104	20240216	190700	159481480	5730	5730	5730	5730	0
105	20240216	190600	159481480	5730	5730	5730	5730	0
106	20240216	190500	159481480	5730	5730	5730	5730	0
107	20240216	190400	159481480	5730	5730	5730	5730	0
108	20240216	190300	159481480	5730	5730	5730	5730	0
109	20240216	190200	159481480	5730	5730	5730	5730	0
110	20240216	190100	159481480	5730	5730	5730	5730	0
111	20240216	190000	159481480	5730	5730	5730	5730	0
112	20240216	185900	159481480	5730	5730	5730	5730	0
113	20240216	185800	159481480	5730	5730	5730	5730	0
114	20240216	185700	159481480	5730	5730	5730	5730	0
115	20240216	185600	159481480	5730	5730	5730	5730	0
116	20240216	185500	159481480	5730	5730	5730	5730	0
117	20240216	185400	159481480	5730	5730	5730	5730	0
118	20240216	185300	159481480	5730	5730	5730	5730	0
119	20240216	185200	159481480	5730	5730	5730	5730	0
120	20240216	185100	159481480	5730	5730	5730	5730	0
121	20240216	185000	159481480	5730	5730	5730	5730	0
122	20240216	184900	159481480	5730	5730	5730	5730	1404
123	20240216	184800	159481480	5730	5730	5730	5730	0
124	20240216	184700	159481480	5730	5730	5730	5730	0
125	20240216	184600	159481480	5730	5730	5730	5730	0
126	20240216	184500	159481480	5730	5730	5730	5730	0
127	20240216	184400	159481480	5730	5730	5730	5730	0
128	20240216	184300	159481480	5730	5730	5730	5730	0
129	20240216	184200	159481480	5730	5730	5730	5730	0
130	20240216	184100	159481480	5730	5730	5730	5730	0
131	20240216	184000	159481480	5730	5730	5730	5730	0
132	20240216	183900	159481480	5730	5730	5730	5730	0
133	20240216	183800	159481480	5730	5730	5730	5730	0
134	20240216	183700	159481480	5730	5730	5730	5730	0
135	20240216	183600	159481480	5730	5730	5730	5730	0
136	20240216	183500	159481480	5730	5730	5730	5730	0
137	20240216	183400	159481480	5730	5730	5730	5730	0
138	20240216	183300	159481480	5730	5730	5730	5730	0
139	20240216	183200	159481480	5730	5730	5730	5730	0
140	20240216	183100	159481480	5730	5730	5730	5730	0
141	20240216	183000	159481480	5730	5730	5730	5730	0
142	20240216	182900	159481480	5730	5730	5730	5730	0
143	20240216	182800	159481480	5730	5730	5730	5730	0
144	20240216	182700	159481480	5730	5730	5730	5730	0
145	20240216	182600	159481480	5730	5730	5730	5730	0
146	20240216	182500	159481480	5730	5730	5730	5730	0
147	20240216	182400	159481480	5730	5730	5730	5730	0
148	20240216	182300	159481480	5730	5730	5730	5730	0
149	20240216	182200	159481480	5730	5730	5730	5730	0
150	20240216	182100	159481480	5730	5730	5730	5730	0
151	20240216	182000	159481480	5730	5730	5730	5730	0
152	20240216	181900	159481480	5730	5730	5730	5730	1404
153	20240216	181800	159481480	5730	5730	5730	5730	0
154	20240216	181700	159481480	5730	5730	5730	5730	0
155	20240216	181600	159481480	5730	5730	5730	5730	0
156	20240216	181500	159481480	5730	5730	5730	5730	0
157	20240216	181400	159481480	5730	5730	5730	5730	0
158	20240216	181300	159481480	5730	5730	5730	5730	0
159	20240216	181200	159481480	5730	5730	5730	5730	0
160	20240216	181100	159481480	5730	5730	5730	5730	0
161	20240216	181000	159481480	5730	5730	5730	5730	0
162	20240216	180900	159481480	5730	5730	5730	5730	0
163	20240216	180800	159481480	5730	5730	5730	5730	0
164	20240216	180700	159481480	5730	5730	5730	5730	0
165	20240216	180600	159481480	5730	5730	5730	5730	0
166	20240216	180500	159481480	5730	5730	5730	5730	0
167	20240216	180400	159481480	5730	5730	5730	5730	0
168	20240216	180300	159481480	5730	5730	5730	5730	0
169	20240216	180200	159481480	5730	5730	5730	5730	0
170	20240216	180100	159481480	5730	5730	5730	5730	0
171	20240216	180000	159481480	5730	5730	5730	5730	0
172	20240216	175900	159481480	5730	5730	5730	5730	0
173	20240216	175800	159481480	5730	5730	5730	5730	0
174	20240216	175700	159481480	5730	5730	5730	5730	0
175	20240216	175600	159481480	5730	5730	5730	5730	0
176	20240216	175500	159481480	5730	5730	5730	5730	0
177	20240216	175400	159481480	5730	5730	5730	5730	0
178	20240216	175300	159481480	5730	5730	5730	5730	0
179	20240216	175200	159481480	5730	5730	5730	5730	0
180	20240216	175100	159481480	5730	5730	5730	5730	0
181	20240216	175000	159481480	5730	5730	5730	5730	0
182	20240216	174900	159481480	5730	5730	5730	5730	1404
183	20240216	174800	159481480	5730	5730	5730	5730	0
184	20240216	174700	159481480	5730	5730	5730	5730	0
185	20240216	174600	159481480	5730	5730	5730	5730	0
186	20240216	174500	159481480	5730	5730	5730	5730	0
187	20240216	174400	159481480	5730	5730	5730	5730	0
188	20240216	174300	159481480	5730	5730	5730	5730	0
189	20240216	174200	159481480	5730	5730	5730	5730	0
190	20240216	174100	159481480	5730	5730	5730	5730	0
191	20240216	174000	159481480	5730	5730	5730	5730	0
192	20240216	173900	159481480	5730	5730	5730	5730	0
193	20240216	173800	159481480	5730	5730	5730	5730	0
194	20240216	173700	159481480	5730	5730	5730	5730	0
195	20240216	173600	159481480	5730	5730	5730	5730	0
196	20240216	173500	159481480	5730	5730	5730	5730	0
197	20240216	173400	159481480	5730	5730	5730	5730	0
198	20240216	173300	159481480	5730	5730	5730	5730	0
199	20240216	173200	159481480	5730	5730	5730	5730	0
200	20240216	173100	159481480	5730	5730	5730	5730	0
201	20240216	173000	159481480	5730	5730	5730	5730	0
202	20240216	172900	159481480	5730	5730	5730	5730	0
203	20240216	172800	159481480	5730	5730	5730	5730	0
204	20240216	172700	159481480	5730	5730	5730	5730	0
205	20240216	172600	159481480	5730	5730	5730	5730	0
206	20240216	172500	159481480	5730	5730	5730	5730	0
207	20240216	172400	159481480	5730	5730	5730	5730	0
208	20240216	172300	159481480	5730	5730	5730	5730	0
209	20240216	172200	159481480	5730	5730	5730	5730	0
210	20240216	172100	159481480	5730	5730	5730	5730	0
211	20240216	172000	159481480	5730	5730	5730	5730	0
212	20240216	171900	159481480	5730	5730	5730	5730	1404
213	20240216	171800	159481480	5730	5730	5730	5730	0
214	20240216	171700	159481480	5730	5730	5730	5730	0
215	20240216	171600	159481480	5730	5730	5730	5730	0
216	20240216	171500	159481480	5730	5730	5730	5730	0
217	20240216	171400	159481480	5730	5730	5730	5730	0
218	20240216	171300	159481480	5730	5730	5730	5730	0
219	20240216	171200	159481480	5730	5730	5730	5730	0
220	20240216	171100	159481480	5730	5730	5730	5730	0
221	20240216	171000	159481480	5730	5730	5730	5730	0
222	20240216	170900	159481480	5730	5730	5730	5730	0
223	20240216	170800	159481480	5730	5730	5730	5730	0
224	20240216	170700	159481480	5730	5730	5730	5730	0
225	20240216	170600	159481480	5730	5730	5730	5730	0
226	20240216	170500	159481480	5730	5730	5730	5730	0
227	20240216	170400	159481480	5730	5730	5730	5730	0
228	20240216	170300	159481480	5730	5730	5730	5730	0
229	20240216	170200	159481480	5730	5730	5730	5730	0
230	20240216	170100	159481480	5730	5730	5730	5730	0
231	20240216	170000	159481480	5730	5730	5730	5730	0
232	20240216	165900	159481480	5730	5730	5730	5730	0
233	20240216	165800	159481480	5730	5730	5730	5730	0
234	20240216	165700	159481480	5730	5730	5730	5730	0
235	20240216	165600	159481480	5730	5730	5730	5730	0
236	20240216	165500	159481480	5730	5730	5730	5730	0
237	20240216	165400	159481480	5730	5730	5730	5730	0
238	20240216	165300	159481480	5730	5730	5730	5730	0
239	20240216	165200	159481480	5730	5730	5730	5730	0
240	20240216	165100	159481480	5730	5730	5730	5730	0
241	20240216	165000	159481480	5730	5730	5730	5730	0
242	20240216	164900	159481480	5730	5730	5730	5730	1404
243	20240216	164800	159481480	5730	5730	5730	5730	0
244	20240216	164700	159481480	5730	5730	5730	5730	0
245	20240216	164600	159481480	5730	5730	5730	5730	0
246	20240216	164500	159481480	5730	5730	5730	5730	0
247	20240216	164400	159481480	5730	5730	5730	5730	0
248	20240216	164300	159481480	5730	5730	5730	5730	0
249	20240216	164200	159481480	5730	5730	5730	5730	0
250	20240216	164100	159481480	5730	5730	5730	5730	0
251	20240216	164000	159481480	5730	5730	5730	5730	0
252	20240216	163900	159481480	5730	5730	5730	5730	0
253	20240216	163800	159481480	5730	5730	5730	5730	0
254	20240216	163700	159481480	5730	5730	5730	5730	0
255	20240216	163600	159481480	5730	5730	5730	5730	0
256	20240216	163500	159481480	5730	5730	5730	5730	0
257	20240216	163400	159481480	5730	5730	5730	5730	0
258	20240216	163300	159481480	5730	5730	5730	5730	0
259	20240216	163200	159481480	5730	5730	5730	5730	0
260	20240216	163100	159481480	5730	5730	5730	5730	0
261	20240216	163000	159481480	5730	5730	5730	5730	0
262	20240216	162900	159481480	5730	5730	5730	5730	0
263	20240216	162800	159481480	5730	5730	5730	5730	0
264	20240216	162700	159481480	5730	5730	5730	5730	0
265	20240216	162600	159481480	5730	5730	5730	5730	0
266	20240216	162500	159481480	5730	5730	5730	5730	0
267	20240216	162400	159481480	5730	5730	5730	5730	0
268	20240216	162300	159481480	5730	5730	5730	5730	0
269	20240216	162200	159481480	5730	5730	5730	5730	0
270	20240216	162100	159481480	5730	5730	5730	5730	0
271	20240216	162000	159481480	5730	5730	5730	5730	0
272	20240216	161900	159481480	5730	5730	5730	5730	1404
273	20240216	161800	159481480	5730	5730	5730	5730	0
274	20240216	161700	159481480	5730	5730	5730	5730	0
275	20240216	161600	159481480	5730	5730	5730	5730	0
276	20240216	161500	159481480	5730	5730	5730	5730	0
277	20240216	161400	159481480	5730	5730	5730	5730	0
278	20240216	161300	159481480	5730	5730	5730	5730	0
279	20240216	161200	159481480	5730	5730	5730	5730	0
280	20240216	161100	159481480	5730	5730	5730	5730	0
281	20240216	161000	159481480	5730	5730	5730	5730	0
282	20240216	160900	159481480	5730	5730	5730	5730	0
283	20240216	160800	159481480	5730	5730	5730	5730	0
284	20240216	160700	159481480	5730	5730	5730	5730	0
285	20240216	160600	159481480	5730	5730	5730	5730	0
286	20240216	160500	159481480	5730	5730	5730	5730	0
287	20240216	160400	159481480	5730	5730	5730	5730	0
288	20240216	160300	159481480	5730	5730	5730	5730	0
289	20240216	160200	159481480	5730	5730	5730	5730	0
290	20240216	160100	159481480	5730	5730	5730	5730	0
291	20240216	160000	159481480	5730	5730	5730	5730	0
292	20240216	155900	159481480	5730	5730	5730	5730	0
293	20240216	155800	159481480	5730	5730	5730	5730	0
294	20240216	155700	159481480	5730	5730	5730	5730	0
295	20240216	155600	159481480	5730	5730	5730	5730	0
296	20240216	155500	159481480	5730	5730	5730	5730	0
297	20240216	155400	159481480	5730	5730	5730	5730	0
298	20240216	155300	159481480	5730	5730	5730	5730	0
299	20240216	155200	159481480	5730	5730	5730	5730	0
300	20240216	155100	159481480	5730	5730	5730	5730	0
301	20240216	155000	159481480	5730	5730	5730	5730	0
302	20240216	154900	159481480	5730	5730	5730	5730	1404
303	20240216	154800	159481480	5730	5730	5730	5730	0
304	20240216	154700	159481480	5730	5730	5730	5730	0
305	20240216	154600	159481480	5730	5730	5730	5730	0
306	20240216	154500	159481480	5730	5730	5730	5730	0
307	20240216	154400	159481480	5730	5730	5730	5730	0
308	20240216	154300	159481480	5730	5730	5730	5730	0
309	20240216	154200	159481480	5730	5730	5730	5730	0
310	20240216	154100	159481480	5730	5730	5730	5730	0
311	20240216	154000	159481480	5730	5730	5730	5730	0
312	20240216	153900	159481480	5730	5730	5730	5730	0
313	20240216	153800	159481480	5730	5730	5730	5730	0
314	20240216	153700	159481480	5730	5730	5730	5730	0
315	20240216	153600	159481480	5730	5730	5730	5730	0
316	20240216	153500	159481480	5730	5730	5730	5730	0
317	20240216	153400	159481480	5730	5730	5730	5730	0
318	20240216	153300	159481480	5730	5730	5730	5730	0
319	20240216	153200	159481480	5730	5730	5730	5730	0
320	20240216	153100	159481480	5730	5730	5730	5730	0
321	20240216	153000	159481480	5730	5730	5730	5730	1404
322	20240216	152900	151436560	5750	5750	5750	5750	0
323	20240216	152800	151436560	5750	5750	5750	5750	0
324	20240216	152700	151436560	5750	5750	5750	5750	0
325	20240216	152600	151436560	5750	5750	5750	5750	0
326	20240216	152500	151436560	5750	5750	5750	5750	0
327	20240216	152400	151436560	5750	5750	5750	5750	0
328	20240216	152300	151436560	5750	5750	5750	5750	0
329	20240216	152200	151436560	5750	5750	5750	5750	0
330	20240216	152100	151436560	5750	5750	5750	5750	0
331	20240216	152000	151436560	5750	5750	5750	5750	0
332	20240216	151900	151436560	5750	5750	5750	5750	0
333	20240216	151800	151436560	5750	5750	5750	5750	0
334	20240216	151700	151436560	5750	5750	5750	5750	17
335	20240216	151600	151338810	5790	5790	5790	5790	0
336	20240216	151500	151338810	5790	5790	5790	5790	0
337	20240216	151400	151338810	5790	5790	5790	5790	0
338	20240216	151300	151338810	5790	5780	5790	5780	10
339	20240216	151200	151280950	5740	5740	5740	5740	0
340	20240216	151100	151280950	5740	5740	5740	5740	3
341	20240216	151000	151263730	5740	5740	5740	5740	0
342	20240216	150900	151263730	5740	5740	5740	5740	0
343	20240216	150800	151263730	5740	5750	5750	5740	1985
344	20240216	150700	139850230	5790	5790	5790	5790	1
345	20240216	150600	139844440	5750	5750	5750	5750	25
346	20240216	150500	139700690	5780	5780	5780	5780	0
347	20240216	150400	139700690	5780	5780	5780	5780	0
348	20240216	150300	139700690	5780	5780	5780	5780	0
349	20240216	150200	139700690	5780	5780	5780	5780	1
350	20240216	150100	139694910	5780	5780	5780	5780	21
351	20240216	150000	139573530	5780	5780	5780	5780	11
352	20240216	145900	139509950	5780	5800	5800	5780	138
353	20240216	145800	138710870	5810	5810	5810	5810	0
354	20240216	145700	138710870	5810	5810	5810	5810	0
355	20240216	145600	138710870	5810	5810	5810	5810	0
356	20240216	145500	138710870	5810	5810	5810	5810	0
357	20240216	145400	138710870	5810	5810	5810	5810	0
358	20240216	145300	138710870	5810	5810	5810	5810	0
359	20240216	145200	138710870	5810	5810	5810	5810	0
360	20240216	145100	138710870	5810	5810	5810	5810	10
361	20240216	145000	138652770	5790	5790	5790	5790	0
362	20240216	144900	138652770	5790	5790	5790	5790	1
363	20240216	144800	138646980	5790	5790	5790	5790	0
364	20240216	144700	138646980	5790	5790	5790	5790	0
365	20240216	144600	138646980	5790	5790	5790	5790	7
366	20240216	144500	138606450	5790	5790	5790	5790	1
367	20240216	144400	138600660	5780	5780	5780	5780	0
368	20240216	144300	138600660	5780	5780	5780	5780	0
369	20240216	144200	138600660	5780	5780	5780	5780	0
370	20240216	144100	138600660	5780	5780	5780	5780	0
371	20240216	144000	138600660	5780	5780	5780	5780	5
372	20240216	143900	138571760	5780	5780	5780	5780	5
373	20240216	143800	138542860	5790	5790	5790	5790	135
374	20240216	143700	137761210	5780	5780	5780	5780	1
375	20240216	143600	137755430	5740	5760	5760	5740	752
376	20240216	143500	133433340	5760	5760	5760	5760	0
377	20240216	143400	133433340	5760	5760	5760	5760	287
378	20240216	143300	131780220	5790	5790	5790	5790	0
379	20240216	143200	131780220	5790	5790	5790	5790	0
380	20240216	143100	131780220	5790	5790	5790	5790	0
381	20240216	143000	131780220	5790	5790	5790	5790	0
382	20240216	142900	131780220	5790	5790	5790	5790	0
383	20240216	142800	131780220	5790	5790	5790	5790	8
384	20240216	142700	131733900	5790	5790	5790	5790	1
385	20240216	142600	131728110	5780	5780	5780	5780	20
386	20240216	142500	131612510	5780	5780	5780	5780	6
387	20240216	142400	131577830	5790	5790	5790	5790	0
388	20240216	142300	131577830	5790	5790	5790	5790	0
389	20240216	142200	131577830	5790	5790	5790	5790	1
390	20240216	142100	131572040	5770	5770	5770	5770	34
391	20240216	142000	131375860	5760	5770	5770	5700	3977
392	20240216	141900	108587830	5730	5820	5820	5730	4290
393	20240216	141800	83855400	5820	5820	5820	5820	0
394	20240216	141700	83855400	5820	5820	5820	5820	0
395	20240216	141600	83855400	5820	5820	5820	5820	0
396	20240216	141500	83855400	5820	5820	5820	5820	0
397	20240216	141400	83855400	5820	5820	5820	5820	0
398	20240216	141300	83855400	5820	5820	5820	5820	0
399	20240216	141200	83855400	5820	5820	5820	5820	0
400	20240216	141100	83855400	5820	5820	5820	5820	0
401	20240216	141000	83855400	5820	5820	5820	5820	0
402	20240216	140900	83855400	5820	5820	5820	5820	0
403	20240216	140800	83855400	5820	5820	5820	5820	0
404	20240216	140700	83855400	5820	5820	5820	5820	0
405	20240216	140600	83855400	5820	5820	5820	5820	0
406	20240216	140500	83855400	5820	5820	5820	5820	0
407	20240216	140400	83855400	5820	5820	5820	5820	40
408	20240216	140300	83622600	5830	5830	5830	5830	0
409	20240216	140200	83622600	5830	5830	5830	5830	0
410	20240216	140100	83622600	5830	5830	5830	5830	0
411	20240216	140000	83622600	5830	5830	5830	5830	0
412	20240216	135900	83622600	5830	5830	5830	5830	0
413	20240216	135800	83622600	5830	5830	5830	5830	0
414	20240216	135700	83622600	5830	5830	5830	5830	0
415	20240216	135600	83622600	5830	5830	5830	5830	0
416	20240216	135500	83622600	5830	5830	5830	5830	15
417	20240216	135400	83535150	5850	5850	5850	5850	0
418	20240216	135300	83535150	5850	5850	5850	5850	1
419	20240216	135200	83529300	5850	5850	5850	5850	0
420	20240216	135100	83529300	5850	5850	5850	5850	0
421	20240216	135000	83529300	5850	5850	5850	5850	0
422	20240216	134900	83529300	5850	5850	5850	5850	0
423	20240216	134800	83529300	5850	5850	5850	5850	0
424	20240216	134700	83529300	5850	5850	5850	5850	0
425	20240216	134600	83529300	5850	5850	5850	5850	0
426	20240216	134500	83529300	5850	5850	5850	5850	10
427	20240216	134400	83470800	5850	5850	5850	5850	0
428	20240216	134300	83470800	5850	5850	5850	5850	0
429	20240216	134200	83470800	5850	5850	5850	5850	0
430	20240216	134100	83470800	5850	5850	5850	5850	10
431	20240216	134000	83412300	5850	5850	5850	5850	0
432	20240216	133900	83412300	5850	5850	5850	5850	0
433	20240216	133800	83412300	5850	5850	5850	5850	0
434	20240216	133700	83412300	5850	5850	5850	5850	0
435	20240216	133600	83412300	5850	5850	5850	5850	0
436	20240216	133500	83412300	5850	5850	5850	5850	0
437	20240216	133400	83412300	5850	5850	5850	5850	1
438	20240216	133300	83406450	5830	5830	5830	5830	336
439	20240216	133200	81447570	5830	5830	5830	5830	0
440	20240216	133100	81447570	5830	5830	5830	5830	0
441	20240216	133000	81447570	5830	5830	5830	5830	0
442	20240216	132900	81447570	5830	5830	5830	5830	0
443	20240216	132800	81447570	5830	5830	5830	5830	0
444	20240216	132700	81447570	5830	5830	5830	5830	0
445	20240216	132600	81447570	5830	5830	5830	5830	0
446	20240216	132500	81447570	5830	5830	5830	5830	0
447	20240216	132400	81447570	5830	5830	5830	5830	0
448	20240216	132300	81447570	5830	5830	5830	5830	1
449	20240216	132200	81441740	5810	5810	5810	5810	0
450	20240216	132100	81441740	5810	5810	5810	5810	0
451	20240216	132000	81441740	5810	5810	5810	5810	0
452	20240216	131900	81441740	5810	5810	5810	5810	20
453	20240216	131800	81325540	5820	5820	5820	5820	0
454	20240216	131700	81325540	5820	5820	5820	5820	0
455	20240216	131600	81325540	5820	5820	5820	5820	0
456	20240216	131500	81325540	5820	5820	5820	5820	0
457	20240216	131400	81325540	5820	5820	5820	5820	0
458	20240216	131300	81325540	5820	5820	5820	5820	0
459	20240216	131200	81325540	5820	5820	5820	5820	0
460	20240216	131100	81325540	5820	5820	5820	5820	0
461	20240216	131000	81325540	5820	5820	5820	5820	73
462	20240216	130900	80900680	5820	5820	5820	5820	0
463	20240216	130800	80900680	5820	5820	5820	5820	0
464	20240216	130700	80900680	5820	5820	5820	5820	0
465	20240216	130600	80900680	5820	5820	5820	5820	0
466	20240216	130500	80900680	5820	5820	5820	5820	0
467	20240216	130400	80900680	5820	5820	5820	5820	0
468	20240216	130300	80900680	5820	5820	5820	5820	0
469	20240216	130200	80900680	5820	5820	5820	5820	100
470	20240216	130100	80318680	5820	5820	5820	5820	0
471	20240216	130000	80318680	5820	5820	5820	5820	0
472	20240216	125900	80318680	5820	5820	5820	5820	0
473	20240216	125800	80318680	5820	5820	5820	5820	0
474	20240216	125700	80318680	5820	5820	5820	5820	0
475	20240216	125600	80318680	5820	5820	5820	5820	0
476	20240216	125500	80318680	5820	5820	5820	5820	3
477	20240216	125400	80301220	5820	5820	5820	5820	10
478	20240216	125300	80243020	5820	5820	5820	5820	25
479	20240216	125200	80097520	5820	5820	5820	5820	0
480	20240216	125100	80097520	5820	5820	5820	5820	17
481	20240216	125000	79998580	5820	5820	5820	5820	0
482	20240216	124900	79998580	5820	5820	5820	5820	0
483	20240216	124800	79998580	5820	5820	5820	5820	0
484	20240216	124700	79998580	5820	5820	5820	5820	0
485	20240216	124600	79998580	5820	5820	5820	5820	0
486	20240216	124500	79998580	5820	5820	5820	5820	0
487	20240216	124400	79998580	5820	5820	5820	5820	0
488	20240216	124300	79998580	5820	5820	5820	5820	0
489	20240216	124200	79998580	5820	5820	5820	5820	0
490	20240216	124100	79998580	5820	5820	5820	5820	0
491	20240216	124000	79998580	5820	5820	5820	5820	0
492	20240216	123900	79998580	5820	5820	5820	5820	0
493	20240216	123800	79998580	5820	5820	5820	5820	0
494	20240216	123700	79998580	5820	5820	5820	5820	0
495	20240216	123600	79998580	5820	5820	5820	5820	1
496	20240216	123500	79992760	5790	5790	5790	5790	19
497	20240216	123400	79882750	5820	5820	5820	5820	0
498	20240216	123300	79882750	5820	5820	5820	5820	0
499	20240216	123200	79882750	5820	5820	5820	5820	0
500	20240216	123100	79882750	5820	5820	5820	5820	0
501	20240216	123000	79882750	5820	5820	5820	5820	0
502	20240216	122900	79882750	5820	5820	5820	5820	0
503	20240216	122800	79882750	5820	5820	5820	5820	0
504	20240216	122700	79882750	5820	5820	5820	5820	0
505	20240216	122600	79882750	5820	5820	5820	5820	0
506	20240216	122500	79882750	5820	5820	5820	5820	0
507	20240216	122400	79882750	5820	5820	5820	5820	0
508	20240216	122300	79882750	5820	5820	5820	5820	1
509	20240216	122200	79876930	5790	5790	5790	5790	0
510	20240216	122100	79876930	5790	5820	5820	5790	4
511	20240216	122000	79853680	5790	5800	5800	5790	761
512	20240216	121900	75443310	5810	5810	5810	5810	266
513	20240216	121800	73897850	5810	5810	5810	5810	0
514	20240216	121700	73897850	5810	5810	5810	5810	1
515	20240216	121600	73892040	5820	5820	5820	5820	0
516	20240216	121500	73892040	5820	5820	5820	5820	10
517	20240216	121400	73833840	5810	5810	5810	5810	1
518	20240216	121300	73828030	5820	5820	5820	5820	10
519	20240216	121200	73769830	5830	5820	5830	5820	39
520	20240216	121100	73542750	5830	5830	5830	5830	0
521	20240216	121000	73542750	5830	5830	5830	5830	0
522	20240216	120900	73542750	5830	5830	5830	5830	0
523	20240216	120800	73542750	5830	5830	5830	5830	0
524	20240216	120700	73542750	5830	5830	5830	5830	0
525	20240216	120600	73542750	5830	5830	5830	5830	0
526	20240216	120500	73542750	5830	5830	5830	5830	0
527	20240216	120400	73542750	5830	5830	5830	5830	0
528	20240216	120300	73542750	5830	5830	5830	5830	0
529	20240216	120200	73542750	5830	5820	5830	5820	2
530	20240216	120100	73531100	5820	5820	5820	5820	1
531	20240216	120000	73525280	5820	5820	5820	5820	30
532	20240216	115900	73350680	5820	5820	5820	5820	3
533	20240216	115800	73333220	5820	5820	5820	5820	14
534	20240216	115700	73251740	5830	5830	5830	5830	1
535	20240216	115600	73245910	5810	5810	5810	5810	0
536	20240216	115500	73245910	5810	5820	5820	5810	104
537	20240216	115400	72640670	5820	5820	5820	5820	100
538	20240216	115300	72058670	5820	5820	5820	5820	0
539	20240216	115200	72058670	5820	5820	5820	5820	0
540	20240216	115100	72058670	5820	5820	5820	5820	0
541	20240216	115000	72058670	5820	5820	5820	5820	0
542	20240216	114900	72058670	5820	5820	5820	5820	0
543	20240216	114800	72058670	5820	5820	5820	5820	0
544	20240216	114700	72058670	5820	5820	5820	5820	0
545	20240216	114600	72058670	5820	5820	5820	5820	0
546	20240216	114500	72058670	5820	5820	5820	5820	0
547	20240216	114400	72058670	5820	5820	5820	5820	0
548	20240216	114300	72058670	5820	5820	5820	5820	0
549	20240216	114200	72058670	5820	5820	5820	5820	0
550	20240216	114100	72058670	5820	5820	5820	5820	0
551	20240216	114000	72058670	5820	5820	5820	5820	0
552	20240216	113900	72058670	5820	5820	5820	5820	0
553	20240216	113800	72058670	5820	5820	5820	5820	0
554	20240216	113700	72058670	5820	5820	5820	5820	0
555	20240216	113600	72058670	5820	5820	5820	5820	0
556	20240216	113500	72058670	5820	5820	5820	5820	0
557	20240216	113400	72058670	5820	5820	5820	5820	0
558	20240216	113300	72058670	5820	5820	5820	5820	0
559	20240216	113200	72058670	5820	5820	5820	5820	0
560	20240216	113100	72058670	5820	5820	5820	5820	0
561	20240216	113000	72058670	5820	5820	5820	5820	0
562	20240216	112900	72058670	5820	5820	5820	5820	0
563	20240216	112800	72058670	5820	5820	5820	5820	0
564	20240216	112700	72058670	5820	5820	5820	5820	0
565	20240216	112600	72058670	5820	5820	5820	5820	5
566	20240216	112500	72029570	5820	5820	5820	5820	0
567	20240216	112400	72029570	5820	5820	5820	5820	0
568	20240216	112300	72029570	5820	5820	5820	5820	0
569	20240216	112200	72029570	5820	5820	5820	5820	10
570	20240216	112100	71971370	5800	5800	5800	5800	0
571	20240216	112000	71971370	5800	5800	5800	5800	16
572	20240216	111900	71878570	5790	5800	5800	5790	164
573	20240216	111800	70927400	5820	5820	5820	5820	0
574	20240216	111700	70927400	5820	5800	5820	5800	80
575	20240216	111600	70463380	5800	5800	5800	5800	0
576	20240216	111500	70463380	5800	5800	5800	5800	0
577	20240216	111400	70463380	5800	5800	5800	5800	0
578	20240216	111300	70463380	5800	5800	5800	5800	10
579	20240216	111200	70405380	5820	5820	5820	5820	0
580	20240216	111100	70405380	5820	5820	5820	5820	0
581	20240216	111000	70405380	5820	5820	5820	5820	0
582	20240216	110900	70405380	5820	5820	5820	5820	0
583	20240216	110800	70405380	5820	5820	5820	5820	0
584	20240216	110700	70405380	5820	5820	5820	5820	0
585	20240216	110600	70405380	5820	5820	5820	5820	0
586	20240216	110500	70405380	5820	5820	5820	5820	0
587	20240216	110400	70405380	5820	5820	5820	5820	0
588	20240216	110300	70405380	5820	5820	5820	5820	0
589	20240216	110200	70405380	5820	5820	5820	5820	0
590	20240216	110100	70405380	5820	5820	5820	5820	0
591	20240216	110000	70405380	5820	5820	5820	5820	0
592	20240216	105900	70405380	5820	5820	5820	5820	0
593	20240216	105800	70405380	5820	5820	5820	5820	1
594	20240216	105700	70399560	5800	5800	5800	5800	0
595	20240216	105600	70399560	5800	5800	5800	5800	60
596	20240216	105500	70051560	5800	5800	5800	5800	0
597	20240216	105400	70051560	5800	5810	5810	5800	500
598	20240216	105300	67150050	5810	5810	5810	5810	0
599	20240216	105200	67150050	5810	5810	5810	5810	0
600	20240216	105100	67150050	5810	5810	5810	5810	0
601	20240216	105000	67150050	5810	5810	5810	5810	0
602	20240216	104900	67150050	5810	5810	5810	5810	10
603	20240216	104800	67091950	5810	5810	5810	5810	0
604	20240216	104700	67091950	5810	5810	5810	5810	0
605	20240216	104600	67091950	5810	5810	5810	5810	0
606	20240216	104500	67091950	5810	5810	5810	5810	0
607	20240216	104400	67091950	5810	5810	5810	5810	0
608	20240216	104300	67091950	5810	5810	5810	5810	0
609	20240216	104200	67091950	5810	5810	5810	5810	10
610	20240216	104100	67033850	5800	5810	5810	5800	175
611	20240216	104000	66017160	5820	5820	5820	5820	5
612	20240216	103900	65988060	5820	5820	5820	5820	0
613	20240216	103800	65988060	5820	5820	5820	5820	0
614	20240216	103700	65988060	5820	5820	5820	5820	0
615	20240216	103600	65988060	5820	5820	5820	5820	0
616	20240216	103500	65988060	5820	5820	5820	5810	133
617	20240216	103400	65215270	5820	5820	5820	5820	0
618	20240216	103300	65215270	5820	5820	5820	5820	3
619	20240216	103200	65197810	5820	5820	5820	5820	3
620	20240216	103100	65180350	5820	5820	5820	5820	0
621	20240216	103000	65180350	5820	5820	5820	5820	0
622	20240216	102900	65180350	5820	5820	5820	5820	228
623	20240216	102800	63853390	5830	5830	5830	5830	0
624	20240216	102700	63853390	5830	5830	5830	5830	0
625	20240216	102600	63853390	5830	5830	5830	5830	0
626	20240216	102500	63853390	5830	5830	5830	5830	0
627	20240216	102400	63853390	5830	5830	5830	5830	0
628	20240216	102300	63853390	5830	5830	5830	5830	0
629	20240216	102200	63853390	5830	5830	5830	5830	0
630	20240216	102100	63853390	5830	5830	5830	5830	0
631	20240216	102000	63853390	5830	5830	5830	5830	1
632	20240216	101900	63847560	5830	5830	5830	5830	0
633	20240216	101800	63847560	5830	5830	5830	5830	0
634	20240216	101700	63847560	5830	5820	5830	5820	11
635	20240216	101600	63783530	5830	5820	5830	5820	102
636	20240216	101500	63189870	5830	5830	5830	5830	457
637	20240216	101400	60525560	5850	5850	5850	5850	0
638	20240216	101300	60525560	5850	5850	5850	5850	0
639	20240216	101200	60525560	5850	5850	5850	5850	0
640	20240216	101100	60525560	5850	5850	5850	5850	0
641	20240216	101000	60525560	5850	5850	5850	5850	0
642	20240216	100900	60525560	5850	5850	5850	5850	0
643	20240216	100800	60525560	5850	5850	5850	5850	0
644	20240216	100700	60525560	5850	5850	5850	5850	0
645	20240216	100600	60525560	5850	5850	5850	5850	1
646	20240216	100500	60519710	5830	5830	5830	5830	0
647	20240216	100400	60519710	5830	5830	5830	5830	672
648	20240216	100300	56601950	5830	5830	5830	5830	341
649	20240216	100200	54613920	5840	5850	5850	5830	22
650	20240216	100100	54485630	5850	5850	5850	5850	1
651	20240216	100000	54479780	5860	5850	5860	5850	70
652	20240216	095900	54070230	5850	5850	5850	5850	1
653	20240216	095800	54064380	5820	5820	5820	5820	18
654	20240216	095700	53959620	5820	5820	5820	5820	231
655	20240216	095600	52615200	5820	5820	5820	5810	283
656	20240216	095500	50968170	5820	5820	5820	5820	21
657	20240216	095400	50845950	5820	5820	5820	5820	0
658	20240216	095300	50845950	5820	5820	5820	5820	1
659	20240216	095200	50840130	5800	5820	5820	5800	4
660	20240216	095100	50816910	5820	5840	5840	5810	339
661	20240216	095000	48845930	5850	5920	5920	5850	25
662	20240216	094900	48699090	5930	5790	5930	5790	2302
663	20240216	094800	35206320	5800	5800	5800	5790	234
664	20240216	094700	33851190	5790	5800	5800	5790	295
665	20240216	094600	32141190	5800	5800	5800	5800	2
666	20240216	094500	32129590	5800	5800	5800	5800	0
667	20240216	094400	32129590	5800	5800	5800	5800	57
668	20240216	094300	31798990	5800	5800	5800	5800	300
669	20240216	094200	30058990	5800	5800	5800	5800	18
670	20240216	094100	29954590	5790	5800	5800	5790	212
671	20240216	094000	28727090	5800	5800	5800	5800	3
672	20240216	093900	28709690	5800	5800	5800	5800	1
673	20240216	093800	28703890	5800	5800	5800	5800	0
674	20240216	093700	28703890	5800	5800	5800	5800	0
675	20240216	093600	28703890	5800	5800	5800	5800	3
676	20240216	093500	28686490	5800	5810	5810	5800	35
677	20240216	093400	28483280	5810	5810	5810	5810	0
678	20240216	093300	28483280	5810	5810	5810	5810	0
679	20240216	093200	28483280	5810	5820	5830	5810	71
680	20240216	093100	28070160	5830	5830	5830	5830	0
681	20240216	093000	28070160	5830	5830	5830	5830	0
682	20240216	092900	28070160	5830	5830	5830	5830	0
683	20240216	092800	28070160	5830	5830	5830	5830	0
684	20240216	092700	28070160	5830	5880	5880	5830	35
685	20240216	092600	27865560	5800	5800	5800	5800	295
686	20240216	092500	26154560	5800	5800	5800	5800	5
687	20240216	092400	26125560	5800	5800	5800	5800	200
688	20240216	092300	24965560	5800	5810	5810	5800	200
689	20240216	092200	23805020	5800	5800	5800	5800	662
690	20240216	092100	19965420	5800	5800	5800	5800	120
691	20240216	092000	19269420	5800	5800	5800	5800	47
692	20240216	091900	18996820	5800	5800	5800	5800	0
693	20240216	091800	18996820	5800	5800	5800	5800	0
694	20240216	091700	18996820	5800	5800	5800	5800	0
695	20240216	091600	18996820	5800	5800	5800	5800	1707
696	20240216	091500	9096220	5790	5790	5790	5790	0
697	20240216	091400	9096220	5790	5800	5800	5790	135
698	20240216	091300	8314220	5800	5800	5800	5800	0
699	20240216	091200	8314220	5800	5800	5800	5800	0
700	20240216	091100	8314220	5800	5830	5830	5800	699
701	20240216	091000	4252750	5840	5840	5840	5840	13
702	20240216	090900	4176830	5850	5840	5850	5840	376
703	20240216	090800	1977240	5850	5850	5850	5850	30
704	20240216	090700	1801740	5830	5830	5830	5830	0
705	20240216	090600	1801740	5830	5830	5830	5830	0
706	20240216	090500	1801740	5830	5830	5830	5830	0
707	20240216	090400	1801740	5830	5830	5830	5830	7
708	20240216	090300	1760930	5850	5850	5850	5850	0
709	20240216	090200	1760930	5850	5850	5850	5850	0
710	20240216	090100	1760930	5850	5850	5850	5850	0
711	20240216	090000	1760930	5850	5930	5930	5850	301