KissMeData/036710/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191300	458869895	2925	2925	2925	2925	1634
3	20240213	191200	458869895	2925	2925	2925	2925	0
4	20240213	191100	458869895	2925	2925	2925	2925	0
5	20240213	191000	458869895	2925	2925	2925	2925	0
6	20240213	190900	458869895	2925	2925	2925	2925	0
7	20240213	190800	458869895	2925	2925	2925	2925	0
8	20240213	190700	458869895	2925	2925	2925	2925	0
9	20240213	190600	458869895	2925	2925	2925	2925	0
10	20240213	190500	458869895	2925	2925	2925	2925	0
11	20240213	190400	458869895	2925	2925	2925	2925	0
12	20240213	190300	458869895	2925	2925	2925	2925	0
13	20240213	190200	458869895	2925	2925	2925	2925	0
14	20240213	190100	458869895	2925	2925	2925	2925	0
15	20240213	190000	458869895	2925	2925	2925	2925	0
16	20240213	185900	458869895	2925	2925	2925	2925	0
17	20240213	185800	458869895	2925	2925	2925	2925	0
18	20240213	185700	458869895	2925	2925	2925	2925	0
19	20240213	185600	458869895	2925	2925	2925	2925	0
20	20240213	185500	458869895	2925	2925	2925	2925	0
21	20240213	185400	458869895	2925	2925	2925	2925	0
22	20240213	185300	458869895	2925	2925	2925	2925	0
23	20240213	185200	458869895	2925	2925	2925	2925	0
24	20240213	185100	458869895	2925	2925	2925	2925	0
25	20240213	185000	458869895	2925	2925	2925	2925	0
26	20240213	184900	458869895	2925	2925	2925	2925	0
27	20240213	184800	458869895	2925	2925	2925	2925	0
28	20240213	184700	458869895	2925	2925	2925	2925	0
29	20240213	184600	458869895	2925	2925	2925	2925	0
30	20240213	184500	458869895	2925	2925	2925	2925	0
31	20240213	184400	458869895	2925	2925	2925	2925	0
32	20240213	184300	458869895	2925	2925	2925	2925	1634
33	20240213	184200	458869895	2925	2925	2925	2925	0
34	20240213	184100	458869895	2925	2925	2925	2925	0
35	20240213	184000	458869895	2925	2925	2925	2925	0
36	20240213	183900	458869895	2925	2925	2925	2925	0
37	20240213	183800	458869895	2925	2925	2925	2925	0
38	20240213	183700	458869895	2925	2925	2925	2925	0
39	20240213	183600	458869895	2925	2925	2925	2925	0
40	20240213	183500	458869895	2925	2925	2925	2925	0
41	20240213	183400	458869895	2925	2925	2925	2925	0
42	20240213	183300	458869895	2925	2925	2925	2925	0
43	20240213	183200	458869895	2925	2925	2925	2925	0
44	20240213	183100	458869895	2925	2925	2925	2925	0
45	20240213	183000	458869895	2925	2925	2925	2925	0
46	20240213	182900	458869895	2925	2925	2925	2925	0
47	20240213	182800	458869895	2925	2925	2925	2925	0
48	20240213	182700	458869895	2925	2925	2925	2925	0
49	20240213	182600	458869895	2925	2925	2925	2925	0
50	20240213	182500	458869895	2925	2925	2925	2925	0
51	20240213	182400	458869895	2925	2925	2925	2925	0
52	20240213	182300	458869895	2925	2925	2925	2925	0
53	20240213	182200	458869895	2925	2925	2925	2925	0
54	20240213	182100	458869895	2925	2925	2925	2925	0
55	20240213	182000	458869895	2925	2925	2925	2925	0
56	20240213	181900	458869895	2925	2925	2925	2925	0
57	20240213	181800	458869895	2925	2925	2925	2925	0
58	20240213	181700	458869895	2925	2925	2925	2925	0
59	20240213	181600	458869895	2925	2925	2925	2925	0
60	20240213	181500	458869895	2925	2925	2925	2925	0
61	20240213	181400	458869895	2925	2925	2925	2925	0
62	20240213	181300	458869895	2925	2925	2925	2925	1634
63	20240213	181200	458869895	2925	2925	2925	2925	0
64	20240213	181100	458869895	2925	2925	2925	2925	0
65	20240213	181000	458869895	2925	2925	2925	2925	0
66	20240213	180900	458869895	2925	2925	2925	2925	0
67	20240213	180800	458869895	2925	2925	2925	2925	0
68	20240213	180700	458869895	2925	2925	2925	2925	0
69	20240213	180600	458869895	2925	2925	2925	2925	0
70	20240213	180500	458869895	2925	2925	2925	2925	0
71	20240213	180400	458869895	2925	2925	2925	2925	0
72	20240213	180300	458869895	2925	2925	2925	2925	0
73	20240213	180200	458869895	2925	2925	2925	2925	0
74	20240213	180100	458869895	2925	2925	2925	2925	0
75	20240213	180000	458869895	2925	2925	2925	2925	0
76	20240213	175900	458869895	2925	2925	2925	2925	0
77	20240213	175800	458869895	2925	2925	2925	2925	0
78	20240213	175700	458869895	2925	2925	2925	2925	0
79	20240213	175600	458869895	2925	2925	2925	2925	0
80	20240213	175500	458869895	2925	2925	2925	2925	0
81	20240213	175400	458869895	2925	2925	2925	2925	0
82	20240213	175300	458869895	2925	2925	2925	2925	0
83	20240213	175200	458869895	2925	2925	2925	2925	0
84	20240213	175100	458869895	2925	2925	2925	2925	0
85	20240213	175000	458869895	2925	2925	2925	2925	0
86	20240213	174900	458869895	2925	2925	2925	2925	0
87	20240213	174800	458869895	2925	2925	2925	2925	0
88	20240213	174700	458869895	2925	2925	2925	2925	0
89	20240213	174600	458869895	2925	2925	2925	2925	0
90	20240213	174500	458869895	2925	2925	2925	2925	0
91	20240213	174400	458869895	2925	2925	2925	2925	0
92	20240213	174300	458869895	2925	2925	2925	2925	1634
93	20240213	174200	458869895	2925	2925	2925	2925	0
94	20240213	174100	458869895	2925	2925	2925	2925	0
95	20240213	174000	458869895	2925	2925	2925	2925	0
96	20240213	173900	458869895	2925	2925	2925	2925	0
97	20240213	173800	458869895	2925	2925	2925	2925	0
98	20240213	173700	458869895	2925	2925	2925	2925	0
99	20240213	173600	458869895	2925	2925	2925	2925	0
100	20240213	173500	458869895	2925	2925	2925	2925	0
101	20240213	173400	458869895	2925	2925	2925	2925	0
102	20240213	173300	458869895	2925	2925	2925	2925	0
103	20240213	173200	458869895	2925	2925	2925	2925	0
104	20240213	173100	458869895	2925	2925	2925	2925	0
105	20240213	173000	458869895	2925	2925	2925	2925	0
106	20240213	172900	458869895	2925	2925	2925	2925	0
107	20240213	172800	458869895	2925	2925	2925	2925	0
108	20240213	172700	458869895	2925	2925	2925	2925	0
109	20240213	172600	458869895	2925	2925	2925	2925	0
110	20240213	172500	458869895	2925	2925	2925	2925	0
111	20240213	172400	458869895	2925	2925	2925	2925	0
112	20240213	172300	458869895	2925	2925	2925	2925	0
113	20240213	172200	458869895	2925	2925	2925	2925	0
114	20240213	172100	458869895	2925	2925	2925	2925	0
115	20240213	172000	458869895	2925	2925	2925	2925	0
116	20240213	171900	458869895	2925	2925	2925	2925	0
117	20240213	171800	458869895	2925	2925	2925	2925	0
118	20240213	171700	458869895	2925	2925	2925	2925	0
119	20240213	171600	458869895	2925	2925	2925	2925	0
120	20240213	171500	458869895	2925	2925	2925	2925	0
121	20240213	171400	458869895	2925	2925	2925	2925	0
122	20240213	171300	458869895	2925	2925	2925	2925	1634
123	20240213	171200	458869895	2925	2925	2925	2925	0
124	20240213	171100	458869895	2925	2925	2925	2925	0
125	20240213	171000	458869895	2925	2925	2925	2925	0
126	20240213	170900	458869895	2925	2925	2925	2925	0
127	20240213	170800	458869895	2925	2925	2925	2925	0
128	20240213	170700	458869895	2925	2925	2925	2925	0
129	20240213	170600	458869895	2925	2925	2925	2925	0
130	20240213	170500	458869895	2925	2925	2925	2925	0
131	20240213	170400	458869895	2925	2925	2925	2925	0
132	20240213	170300	458869895	2925	2925	2925	2925	0
133	20240213	170200	458869895	2925	2925	2925	2925	0
134	20240213	170100	458869895	2925	2925	2925	2925	0
135	20240213	170000	458869895	2925	2925	2925	2925	0
136	20240213	165900	458869895	2925	2925	2925	2925	0
137	20240213	165800	458869895	2925	2925	2925	2925	0
138	20240213	165700	458869895	2925	2925	2925	2925	0
139	20240213	165600	458869895	2925	2925	2925	2925	0
140	20240213	165500	458869895	2925	2925	2925	2925	0
141	20240213	165400	458869895	2925	2925	2925	2925	0
142	20240213	165300	458869895	2925	2925	2925	2925	0
143	20240213	165200	458869895	2925	2925	2925	2925	0
144	20240213	165100	458869895	2925	2925	2925	2925	0
145	20240213	165000	458869895	2925	2925	2925	2925	0
146	20240213	164900	458869895	2925	2925	2925	2925	0
147	20240213	164800	458869895	2925	2925	2925	2925	0
148	20240213	164700	458869895	2925	2925	2925	2925	0
149	20240213	164600	458869895	2925	2925	2925	2925	0
150	20240213	164500	458869895	2925	2925	2925	2925	0
151	20240213	164400	458869895	2925	2925	2925	2925	0
152	20240213	164300	458869895	2925	2925	2925	2925	1634
153	20240213	164200	458869895	2925	2925	2925	2925	0
154	20240213	164100	458869895	2925	2925	2925	2925	0
155	20240213	164000	458869895	2925	2925	2925	2925	0
156	20240213	163900	458869895	2925	2925	2925	2925	0
157	20240213	163800	458869895	2925	2925	2925	2925	0
158	20240213	163700	458869895	2925	2925	2925	2925	0
159	20240213	163600	458869895	2925	2925	2925	2925	0
160	20240213	163500	458869895	2925	2925	2925	2925	0
161	20240213	163400	458869895	2925	2925	2925	2925	0
162	20240213	163300	458869895	2925	2925	2925	2925	0
163	20240213	163200	458869895	2925	2925	2925	2925	0
164	20240213	163100	458869895	2925	2925	2925	2925	0
165	20240213	163000	458869895	2925	2925	2925	2925	0
166	20240213	162900	458869895	2925	2925	2925	2925	0
167	20240213	162800	458869895	2925	2925	2925	2925	0
168	20240213	162700	458869895	2925	2925	2925	2925	0
169	20240213	162600	458869895	2925	2925	2925	2925	0
170	20240213	162500	458869895	2925	2925	2925	2925	0
171	20240213	162400	458869895	2925	2925	2925	2925	0
172	20240213	162300	458869895	2925	2925	2925	2925	0
173	20240213	162200	458869895	2925	2925	2925	2925	0
174	20240213	162100	458869895	2925	2925	2925	2925	0
175	20240213	162000	458869895	2925	2925	2925	2925	0
176	20240213	161900	458869895	2925	2925	2925	2925	0
177	20240213	161800	458869895	2925	2925	2925	2925	0
178	20240213	161700	458869895	2925	2925	2925	2925	0
179	20240213	161600	458869895	2925	2925	2925	2925	0
180	20240213	161500	458869895	2925	2925	2925	2925	0
181	20240213	161400	458869895	2925	2925	2925	2925	0
182	20240213	161300	458869895	2925	2925	2925	2925	1634
183	20240213	161200	458869895	2925	2925	2925	2925	0
184	20240213	161100	458869895	2925	2925	2925	2925	0
185	20240213	161000	458869895	2925	2925	2925	2925	0
186	20240213	160900	458869895	2925	2925	2925	2925	0
187	20240213	160800	458869895	2925	2925	2925	2925	0
188	20240213	160700	458869895	2925	2925	2925	2925	0
189	20240213	160600	458869895	2925	2925	2925	2925	0
190	20240213	160500	458869895	2925	2925	2925	2925	0
191	20240213	160400	458869895	2925	2925	2925	2925	0
192	20240213	160300	458869895	2925	2925	2925	2925	0
193	20240213	160200	458869895	2925	2925	2925	2925	0
194	20240213	160100	458869895	2925	2925	2925	2925	0
195	20240213	160000	458869895	2925	2925	2925	2925	0
196	20240213	155900	458869895	2925	2925	2925	2925	0
197	20240213	155800	458869895	2925	2925	2925	2925	0
198	20240213	155700	458869895	2925	2925	2925	2925	0
199	20240213	155600	458869895	2925	2925	2925	2925	0
200	20240213	155500	458869895	2925	2925	2925	2925	0
201	20240213	155400	458869895	2925	2925	2925	2925	0
202	20240213	155300	458869895	2925	2925	2925	2925	0
203	20240213	155200	458869895	2925	2925	2925	2925	0
204	20240213	155100	458869895	2925	2925	2925	2925	0
205	20240213	155000	458869895	2925	2925	2925	2925	0
206	20240213	154900	458869895	2925	2925	2925	2925	0
207	20240213	154800	458869895	2925	2925	2925	2925	0
208	20240213	154700	458869895	2925	2925	2925	2925	0
209	20240213	154600	458869895	2925	2925	2925	2925	0
210	20240213	154500	458869895	2925	2925	2925	2925	0
211	20240213	154400	458869895	2925	2925	2925	2925	0
212	20240213	154300	458869895	2925	2925	2925	2925	1634
213	20240213	154200	458869895	2925	2925	2925	2925	0
214	20240213	154100	458869895	2925	2925	2925	2925	0
215	20240213	154000	458869895	2925	2925	2925	2925	0
216	20240213	153900	458869895	2925	2925	2925	2925	0
217	20240213	153800	458869895	2925	2925	2925	2925	0
218	20240213	153700	458869895	2925	2925	2925	2925	0
219	20240213	153600	458869895	2925	2925	2925	2925	0
220	20240213	153500	458869895	2925	2925	2925	2925	0
221	20240213	153400	458869895	2925	2925	2925	2925	0
222	20240213	153300	458869895	2925	2925	2925	2925	0
223	20240213	153200	458869895	2925	2925	2925	2925	0
224	20240213	153100	458869895	2925	2925	2925	2925	0
225	20240213	153000	458869895	2925	2925	2925	2925	1634
226	20240213	152900	454090445	2925	2925	2925	2925	0
227	20240213	152800	454090445	2925	2925	2925	2925	0
228	20240213	152700	454090445	2925	2925	2925	2925	0
229	20240213	152600	454090445	2925	2925	2925	2925	0
230	20240213	152500	454090445	2925	2925	2925	2925	0
231	20240213	152400	454090445	2925	2925	2925	2925	0
232	20240213	152300	454090445	2925	2925	2925	2925	0
233	20240213	152200	454090445	2925	2925	2925	2925	0
234	20240213	152100	454090445	2925	2925	2925	2925	0
235	20240213	152000	454090445	2925	2925	2925	2925	0
236	20240213	151900	454090445	2925	2920	2925	2920	154
237	20240213	151800	453640755	2920	2920	2920	2920	128
238	20240213	151700	453266995	2930	2930	2930	2920	588
239	20240213	151600	451550015	2930	2930	2930	2930	0
240	20240213	151500	451550015	2930	2920	2930	2920	2
241	20240213	151400	451544165	2920	2930	2935	2920	1528
242	20240213	151300	447063775	2930	2930	2930	2930	0
243	20240213	151200	447063775	2930	2925	2930	2925	2223
244	20240213	151100	440561495	2925	2925	2925	2925	782
245	20240213	151000	438274145	2935	2935	2935	2935	99
246	20240213	150900	437983580	2935	2935	2935	2930	775
247	20240213	150800	435709705	2935	2930	2935	2930	501
248	20240213	150700	434239275	2930	2930	2930	2930	750
249	20240213	150600	432041775	2930	2930	2930	2930	625
250	20240213	150500	430210525	2930	2930	2930	2930	750
251	20240213	150400	428013025	2925	2925	2925	2925	625
252	20240213	150300	426184900	2905	2930	2930	2905	1568
253	20240213	150200	421611990	2930	2930	2930	2930	625
254	20240213	150100	419780740	2930	2930	2930	2930	750
255	20240213	150000	417583240	2930	2930	2930	2930	625
256	20240213	145900	415751990	2930	2930	2930	2930	625
257	20240213	145800	413920740	2930	2925	2930	2925	504
258	20240213	145700	412444040	2925	2925	2930	2925	752
259	20240213	145600	410244430	2925	2925	2925	2925	750
260	20240213	145500	408050680	2925	2930	2930	2925	631
261	20240213	145400	406203755	2930	2925	2930	2925	2925
262	20240213	145300	397647505	2925	2925	2925	2925	625
263	20240213	145200	395819380	2925	2925	2925	2925	755
264	20240213	145100	393611005	2925	2925	2925	2920	733
265	20240213	145000	391467520	2925	2920	2925	2920	511
266	20240213	144900	389974775	2920	2920	2920	2920	750
267	20240213	144800	387784775	2925	2920	2925	2915	628
268	20240213	144700	385949155	2925	2925	2925	2925	750
269	20240213	144600	383755405	2925	2925	2925	2920	850
270	20240213	144500	381270400	2925	2925	2925	2925	782
271	20240213	144400	378983050	2925	2925	2930	2925	605
272	20240213	144300	377211550	2930	2925	2930	2920	2863
273	20240213	144200	368840405	2925	2925	2925	2915	2292
274	20240213	144100	362138680	2920	2915	2920	2910	1417
275	20240213	144000	358005870	2915	2915	2915	2905	722
276	20240213	143900	355904085	2915	2905	2915	2905	510
277	20240213	143800	354419410	2905	2905	2905	2905	250
278	20240213	143700	353693160	2905	2905	2905	2905	160
279	20240213	143600	353228360	2905	2905	2905	2905	237
280	20240213	143500	352539875	2905	2905	2905	2905	390
281	20240213	143400	351406925	2905	2910	2910	2905	373
282	20240213	143300	350322215	2910	2910	2910	2910	436
283	20240213	143200	349053455	2915	2915	2915	2915	0
284	20240213	143100	349053455	2915	2915	2915	2915	0
285	20240213	143000	349053455	2915	2910	2915	2910	70
286	20240213	142900	348849605	2910	2910	2910	2910	47
287	20240213	142800	348712835	2910	2910	2910	2910	0
288	20240213	142700	348712835	2910	2910	2910	2910	0
289	20240213	142600	348712835	2910	2910	2910	2910	30
290	20240213	142500	348625535	2910	2910	2910	2910	0
291	20240213	142400	348625535	2910	2910	2910	2910	0
292	20240213	142300	348625535	2910	2910	2910	2910	0
293	20240213	142200	348625535	2910	2910	2910	2910	0
294	20240213	142100	348625535	2910	2910	2910	2910	0
295	20240213	142000	348625535	2910	2910	2910	2910	1
296	20240213	141900	348622625	2910	2910	2910	2910	190
297	20240213	141800	348069725	2910	2915	2915	2910	34
298	20240213	141700	347970770	2910	2910	2910	2910	0
299	20240213	141600	347970770	2910	2910	2910	2910	343
300	20240213	141500	346972640	2910	2910	2910	2910	0
301	20240213	141400	346972640	2910	2915	2915	2910	92
302	20240213	141300	346704890	2915	2915	2915	2915	343
303	20240213	141200	345705045	2915	2915	2915	2915	17
304	20240213	141100	345655490	2920	2920	2920	2920	0
305	20240213	141000	345655490	2920	2920	2920	2920	0
306	20240213	140900	345655490	2920	2920	2920	2920	0
307	20240213	140800	345655490	2920	2920	2920	2920	0
308	20240213	140700	345655490	2920	2920	2920	2920	0
309	20240213	140600	345655490	2920	2920	2920	2920	0
310	20240213	140500	345655490	2920	2920	2920	2920	0
311	20240213	140400	345655490	2920	2920	2920	2920	6
312	20240213	140300	345637970	2920	2920	2920	2920	0
313	20240213	140200	345637970	2920	2920	2920	2920	300
314	20240213	140100	344761970	2920	2920	2920	2920	1
315	20240213	140000	344759050	2910	2910	2920	2910	3090
316	20240213	135900	335766650	2910	2910	2910	2910	0
317	20240213	135800	335766650	2910	2910	2910	2910	0
318	20240213	135700	335766650	2910	2910	2910	2910	0
319	20240213	135600	335766650	2910	2910	2910	2910	0
320	20240213	135500	335766650	2910	2910	2910	2910	220
321	20240213	135400	335126450	2920	2920	2920	2920	1
322	20240213	135300	335123530	2910	2910	2910	2910	0
323	20240213	135200	335123530	2910	2915	2915	2910	34
324	20240213	135100	335024510	2920	2925	2925	2920	37
325	20240213	135000	334916375	2925	2925	2925	2925	0
326	20240213	134900	334916375	2925	2925	2925	2925	0
327	20240213	134800	334916375	2925	2930	2930	2925	2919
328	20240213	134700	326378290	2925	2920	2925	2920	2085
329	20240213	134600	320284995	2920	2920	2920	2920	0
330	20240213	134500	320284995	2920	2920	2920	2920	80
331	20240213	134400	320051395	2920	2920	2920	2920	20
332	20240213	134300	319992995	2920	2920	2920	2920	4290
333	20240213	134200	307466195	2925	2925	2925	2925	0
334	20240213	134100	307466195	2925	2925	2925	2925	0
335	20240213	134000	307466195	2925	2925	2925	2925	355
336	20240213	133900	306427820	2920	2920	2920	2920	0
337	20240213	133800	306427820	2920	2920	2920	2920	0
338	20240213	133700	306427820	2920	2920	2920	2920	100
339	20240213	133600	306135820	2925	2925	2925	2925	1441
340	20240213	133500	301920895	2930	2930	2930	2930	0
341	20240213	133400	301920895	2930	2930	2930	2930	0
342	20240213	133300	301920895	2930	2930	2930	2930	0
343	20240213	133200	301920895	2930	2930	2930	2930	170
344	20240213	133100	301422795	2930	2930	2930	2930	1
345	20240213	133000	301419865	2935	2935	2935	2935	0
346	20240213	132900	301419865	2935	2930	2935	2930	3243
347	20240213	132800	291917605	2930	2930	2930	2930	0
348	20240213	132700	291917605	2930	2930	2930	2930	0
349	20240213	132600	291917605	2930	2930	2930	2930	0
350	20240213	132500	291917605	2930	2930	2930	2930	0
351	20240213	132400	291917605	2930	2930	2930	2930	0
352	20240213	132300	291917605	2930	2930	2930	2930	0
353	20240213	132200	291917605	2930	2905	2930	2905	10327
354	20240213	132100	261684250	2905	2905	2905	2905	0
355	20240213	132000	261684250	2905	2905	2905	2905	0
356	20240213	131900	261684250	2905	2905	2905	2905	1000
357	20240213	131800	258779250	2905	2905	2905	2905	0
358	20240213	131700	258779250	2905	2905	2905	2905	0
359	20240213	131600	258779250	2905	2905	2905	2905	26
360	20240213	131500	258703720	2915	2915	2915	2915	69
361	20240213	131400	258502585	2915	2915	2915	2915	1
362	20240213	131300	258499670	2915	2915	2915	2915	507
363	20240213	131200	257021765	2905	2905	2905	2905	0
364	20240213	131100	257021765	2905	2915	2915	2905	7
365	20240213	131000	257001390	2915	2915	2915	2915	27
366	20240213	130900	256922685	2925	2925	2925	2925	21
367	20240213	130800	256861260	2910	2910	2910	2910	526
368	20240213	130700	255330600	2910	2925	2925	2905	223
369	20240213	130600	254681515	2925	2925	2925	2925	1
370	20240213	130500	254678590	2905	2905	2905	2905	0
371	20240213	130400	254678590	2905	2905	2905	2905	20
372	20240213	130300	254620490	2925	2925	2925	2925	0
373	20240213	130200	254620490	2925	2920	2925	2920	1035
374	20240213	130100	251598115	2920	2920	2920	2920	0
375	20240213	130000	251598115	2920	2920	2920	2920	0
376	20240213	125900	251598115	2920	2920	2920	2920	0
377	20240213	125800	251598115	2920	2920	2920	2920	0
378	20240213	125700	251598115	2920	2920	2920	2920	100
379	20240213	125600	251306115	2920	2920	2920	2920	0
380	20240213	125500	251306115	2920	2920	2920	2920	57
381	20240213	125400	251139675	2920	2920	2920	2920	0
382	20240213	125300	251139675	2920	2920	2920	2920	0
383	20240213	125200	251139675	2920	2925	2925	2920	1010
384	20240213	125100	248190425	2925	2925	2930	2925	362
385	20240213	125000	247131570	2925	2920	2925	2920	2342
386	20240213	124900	240281265	2920	2920	2920	2920	0
387	20240213	124800	240281265	2920	2925	2925	2920	5
388	20240213	124700	240266660	2925	2925	2925	2925	3
389	20240213	124600	240257885	2920	2920	2920	2920	1307
390	20240213	124500	236441445	2920	2920	2920	2920	2122
391	20240213	124400	230245205	2910	2910	2910	2910	0
392	20240213	124300	230245205	2910	2910	2910	2910	101
393	20240213	124200	229951295	2910	2910	2910	2910	1000
394	20240213	124100	227041295	2910	2910	2910	2910	0
395	20240213	124000	227041295	2910	2910	2910	2910	0
396	20240213	123900	227041295	2910	2910	2910	2910	400
397	20240213	123800	225877295	2920	2920	2920	2920	2
398	20240213	123700	225871455	2910	2910	2910	2910	0
399	20240213	123600	225871455	2910	2910	2910	2910	0
400	20240213	123500	225871455	2910	2910	2910	2910	0
401	20240213	123400	225871455	2910	2910	2910	2910	0
402	20240213	123300	225871455	2910	2910	2910	2910	0
403	20240213	123200	225871455	2910	2910	2910	2910	0
404	20240213	123100	225871455	2910	2910	2910	2910	1
405	20240213	123000	225868545	2910	2915	2915	2910	500
406	20240213	122900	224413355	2920	2920	2920	2920	2
407	20240213	122800	224407515	2915	2915	2915	2915	0
408	20240213	122700	224407515	2915	2915	2915	2915	0
409	20240213	122600	224407515	2915	2915	2915	2915	0
410	20240213	122500	224407515	2915	2915	2915	2915	451
411	20240213	122400	223092850	2910	2910	2910	2910	0
412	20240213	122300	223092850	2910	2910	2910	2910	0
413	20240213	122200	223092850	2910	2910	2910	2910	50
414	20240213	122100	222947350	2910	2910	2910	2910	1500
415	20240213	122000	218582350	2910	2910	2910	2910	0
416	20240213	121900	218582350	2910	2910	2910	2910	0
417	20240213	121800	218582350	2910	2910	2910	2910	0
418	20240213	121700	218582350	2910	2910	2910	2910	0
419	20240213	121600	218582350	2910	2910	2910	2910	0
420	20240213	121500	218582350	2910	2910	2910	2910	0
421	20240213	121400	218582350	2910	2910	2910	2910	0
422	20240213	121300	218582350	2910	2910	2910	2910	0
423	20240213	121200	218582350	2910	2910	2910	2910	1057
424	20240213	121100	215506480	2920	2920	2920	2920	9
425	20240213	121000	215480200	2910	2910	2910	2910	0
426	20240213	120900	215480200	2910	2910	2910	2910	0
427	20240213	120800	215480200	2910	2910	2910	2910	240
428	20240213	120700	214781800	2910	2920	2920	2910	36
429	20240213	120600	214676690	2920	2920	2920	2920	0
430	20240213	120500	214676690	2920	2920	2920	2920	0
431	20240213	120400	214676690	2920	2920	2920	2920	0
432	20240213	120300	214676690	2920	2920	2920	2920	0
433	20240213	120200	214676690	2920	2920	2920	2920	0
434	20240213	120100	214676690	2920	2910	2920	2910	54
435	20240213	120000	214519200	2910	2910	2910	2910	0
436	20240213	115900	214519200	2910	2910	2910	2910	10
437	20240213	115800	214490100	2920	2920	2920	2920	0
438	20240213	115700	214490100	2920	2920	2920	2920	0
439	20240213	115600	214490100	2920	2920	2920	2920	0
440	20240213	115500	214490100	2920	2920	2920	2920	0
441	20240213	115400	214490100	2920	2920	2920	2920	0
442	20240213	115300	214490100	2920	2920	2920	2920	0
443	20240213	115200	214490100	2920	2920	2920	2920	0
444	20240213	115100	214490100	2920	2920	2920	2920	0
445	20240213	115000	214490100	2920	2920	2920	2920	1
446	20240213	114900	214487180	2910	2910	2910	2910	0
447	20240213	114800	214487180	2910	2910	2910	2910	0
448	20240213	114700	214487180	2910	2910	2910	2910	1500
449	20240213	114600	210122180	2910	2910	2910	2910	0
450	20240213	114500	210122180	2910	2910	2910	2910	0
451	20240213	114400	210122180	2910	2910	2910	2910	0
452	20240213	114300	210122180	2910	2910	2910	2910	0
453	20240213	114200	210122180	2910	2910	2910	2910	0
454	20240213	114100	210122180	2910	2910	2910	2910	0
455	20240213	114000	210122180	2910	2910	2910	2910	0
456	20240213	113900	210122180	2910	2910	2910	2910	20
457	20240213	113800	210063980	2910	2910	2910	2910	0
458	20240213	113700	210063980	2910	2910	2910	2910	0
459	20240213	113600	210063980	2910	2910	2910	2910	0
460	20240213	113500	210063980	2910	2910	2910	2910	0
461	20240213	113400	210063980	2910	2910	2910	2910	0
462	20240213	113300	210063980	2910	2910	2910	2910	0
463	20240213	113200	210063980	2910	2915	2915	2910	972
464	20240213	113100	207235410	2920	2920	2920	2920	0
465	20240213	113000	207235410	2920	2920	2920	2920	500
466	20240213	112900	205775410	2915	2915	2915	2915	220
467	20240213	112800	205134110	2915	2915	2915	2915	0
468	20240213	112700	205134110	2915	2915	2915	2915	939
469	20240213	112600	202396925	2910	2910	2910	2910	0
470	20240213	112500	202396925	2910	2910	2910	2910	0
471	20240213	112400	202396925	2910	2910	2910	2910	0
472	20240213	112300	202396925	2910	2915	2915	2910	8
473	20240213	112200	202373635	2915	2915	2915	2915	3
474	20240213	112100	202364890	2915	2915	2915	2915	20
475	20240213	112000	202306590	2915	2915	2915	2915	0
476	20240213	111900	202306590	2915	2915	2915	2915	0
477	20240213	111800	202306590	2915	2915	2915	2915	0
478	20240213	111700	202306590	2915	2905	2915	2905	10
479	20240213	111600	202277530	2915	2915	2915	2915	0
480	20240213	111500	202277530	2915	2915	2915	2915	1
481	20240213	111400	202274615	2905	2905	2905	2905	9
482	20240213	111300	202248470	2905	2905	2905	2905	0
483	20240213	111200	202248470	2905	2910	2910	2905	541
484	20240213	111100	200676810	2915	2915	2915	2915	5
485	20240213	111000	200662235	2910	2910	2910	2910	734
486	20240213	110900	198526295	2910	2910	2910	2910	0
487	20240213	110800	198526295	2910	2910	2910	2910	0
488	20240213	110700	198526295	2910	2910	2910	2910	900
489	20240213	110600	195907295	2915	2915	2915	2915	0
490	20240213	110500	195907295	2915	2915	2915	2915	4
491	20240213	110400	195895635	2925	2925	2925	2925	0
492	20240213	110300	195895635	2925	2925	2925	2925	10
493	20240213	110200	195866385	2925	2925	2925	2925	101
494	20240213	110100	195570960	2925	2910	2925	2905	953
495	20240213	110000	192794620	2910	2910	2910	2910	1
496	20240213	105900	192791710	2920	2920	2920	2920	0
497	20240213	105800	192791710	2920	2920	2920	2920	0
498	20240213	105700	192791710	2920	2920	2920	2920	0
499	20240213	105600	192791710	2920	2920	2920	2920	1
500	20240213	105500	192788790	2910	2910	2910	2910	98
501	20240213	105400	192503610	2910	2910	2910	2910	72
502	20240213	105300	192294090	2910	2910	2910	2910	683
503	20240213	105200	190306560	2925	2925	2925	2925	0
504	20240213	105100	190306560	2925	2925	2925	2925	21
505	20240213	105000	190245135	2925	2925	2925	2925	12
506	20240213	104900	190210035	2925	2925	2925	2925	0
507	20240213	104800	190210035	2925	2925	2925	2925	300
508	20240213	104700	189332535	2925	2925	2925	2925	0
509	20240213	104600	189332535	2925	2925	2925	2925	21
510	20240213	104500	189271110	2905	2910	2910	2905	1249
511	20240213	104400	185637020	2920	2920	2920	2920	1004
512	20240213	104300	182705340	2930	2925	2930	2925	305
513	20240213	104200	181813190	2930	2925	2930	2925	205
514	20240213	104100	181213555	2925	2925	2930	2925	309
515	20240213	104000	180309700	2925	2925	2925	2925	1012
516	20240213	103900	177349600	2930	2930	2930	2930	1
517	20240213	103800	177346670	2930	2920	2930	2920	438
518	20240213	103700	176067170	2920	2920	2920	2920	800
519	20240213	103600	173731170	2920	2920	2920	2920	34
520	20240213	103500	173631890	2920	2920	2920	2920	0
521	20240213	103400	173631890	2920	2920	2920	2920	305
522	20240213	103300	172741290	2925	2925	2925	2925	0
523	20240213	103200	172741290	2925	2925	2925	2925	100
524	20240213	103100	172448790	2925	2925	2925	2925	72
525	20240213	103000	172238190	2925	2925	2925	2925	100
526	20240213	102900	171945690	2925	2920	2925	2920	73
527	20240213	102800	171732215	2925	2920	2925	2920	107
528	20240213	102700	171419740	2925	2930	2930	2925	202
529	20240213	102600	170827890	2930	2925	2930	2925	286
530	20240213	102500	169991330	2925	2920	2925	2920	1989
531	20240213	102400	164183445	2910	2920	2920	2910	376
532	20240213	102300	163089245	2920	2910	2920	2910	82
533	20240213	102200	162849815	2910	2910	2910	2910	70
534	20240213	102100	162646115	2920	2910	2920	2910	1481
535	20240213	102000	158327185	2910	2910	2910	2910	270
536	20240213	101900	157541485	2910	2910	2910	2910	0
537	20240213	101800	157541485	2910	2910	2910	2910	156
538	20240213	101700	157087525	2910	2910	2910	2910	50
539	20240213	101600	156942025	2910	2910	2910	2910	0
540	20240213	101500	156942025	2910	2910	2910	2910	0
541	20240213	101400	156942025	2910	2910	2910	2910	0
542	20240213	101300	156942025	2910	2915	2915	2910	1282
543	20240213	101200	153209405	2915	2910	2915	2910	48
544	20240213	101100	153069595	2910	2910	2910	2910	26
545	20240213	101000	152993935	2915	2915	2915	2915	595
546	20240213	100900	151259510	2910	2910	2910	2910	3
547	20240213	100800	151250780	2910	2910	2910	2910	0
548	20240213	100700	151250780	2910	2910	2910	2910	10
549	20240213	100600	151221680	2910	2910	2910	2910	0
550	20240213	100500	151221680	2910	2910	2910	2910	700
551	20240213	100400	149184680	2900	2900	2900	2900	4
552	20240213	100300	149173080	2900	2900	2900	2900	100
553	20240213	100200	148883080	2895	2895	2895	2895	0
554	20240213	100100	148883080	2895	2895	2900	2895	121
555	20240213	100000	148532780	2895	2900	2900	2895	481
556	20240213	095900	147139640	2915	2915	2915	2915	0
557	20240213	095800	147139640	2915	2915	2915	2915	500
558	20240213	095700	145682140	2915	2900	2915	2900	347
559	20240213	095600	144670890	2900	2915	2915	2900	5002
560	20240213	095500	130161435	2915	2915	2915	2915	3
561	20240213	095400	130152690	2920	2920	2920	2920	0
562	20240213	095300	130152690	2920	2920	2920	2920	100
563	20240213	095200	129860690	2920	2920	2920	2920	700
564	20240213	095100	127816690	2905	2905	2905	2905	0
565	20240213	095000	127816690	2905	2905	2905	2905	2
566	20240213	094900	127810880	2925	2925	2925	2925	94
567	20240213	094800	127535930	2910	2915	2920	2910	5011
568	20240213	094700	112953580	2920	2930	2930	2920	1502
569	20240213	094600	108553735	2930	2925	2930	2925	159
570	20240213	094500	108088640	2925	2925	2925	2925	0
571	20240213	094400	108088640	2925	2925	2925	2925	117
572	20240213	094300	107746415	2925	2925	2925	2925	500
573	20240213	094200	106283915	2925	2925	2925	2925	1
574	20240213	094100	106280990	2920	2920	2925	2920	238
575	20240213	094000	105585970	2920	2910	2920	2910	157
576	20240213	093900	105127870	2910	2910	2910	2910	100
577	20240213	093800	104836870	2910	2910	2910	2910	103
578	20240213	093700	104537140	2915	2910	2915	2910	1267
579	20240213	093600	100843840	2910	2900	2910	2900	1726
580	20240213	093500	95822980	2900	2900	2900	2900	139
581	20240213	093400	95419880	2895	2895	2895	2895	623
582	20240213	093300	93616295	2895	2895	2895	2895	0
583	20240213	093200	93616295	2895	2900	2900	2895	823
584	20240213	093100	91232595	2900	2900	2900	2900	49
585	20240213	093000	91090495	2910	2910	2910	2910	10
586	20240213	092900	91061395	2900	2900	2900	2900	417
587	20240213	092800	89852095	2910	2910	2910	2910	66
588	20240213	092700	89660035	2915	2905	2915	2905	1060
589	20240213	092600	86580185	2905	2905	2905	2905	11
590	20240213	092500	86548230	2905	2905	2905	2905	307
591	20240213	092400	85656395	2895	2895	2895	2895	0
592	20240213	092300	85656395	2895	2900	2900	2895	1805
593	20240213	092200	80430790	2900	2900	2900	2900	100
594	20240213	092100	80140790	2900	2900	2900	2900	172
595	20240213	092000	79641990	2895	2895	2895	2895	0
596	20240213	091900	79641990	2895	2895	2895	2895	377
597	20240213	091800	78550575	2900	2910	2910	2890	3230
598	20240213	091700	69206535	2925	2920	2925	2920	1596
599	20240213	091600	64539825	2925	2920	2925	2920	1000
600	20240213	091500	61615775	2925	2925	2925	2925	10
601	20240213	091400	61586525	2925	2920	2925	2920	675
602	20240213	091300	59615275	2915	2910	2915	2910	619
603	20240213	091200	57813640	2900	2905	2905	2900	783
604	20240213	091100	55541590	2905	2895	2905	2895	4820
605	20240213	091000	41539590	2915	2900	2915	2890	3225
606	20240213	090900	32148310	2915	2915	2915	2915	0
607	20240213	090800	32148310	2915	2890	2915	2890	1195
608	20240213	090700	28676660	2900	2900	2900	2900	256
609	20240213	090600	27934260	2900	2900	2900	2900	1628
610	20240213	090500	23213060	2910	2910	2910	2910	1
611	20240213	090400	23210150	2910	2890	2910	2890	1289
612	20240213	090300	19471070	2885	2900	2900	2875	748
613	20240213	090200	17314650	2885	2885	2885	2885	101
614	20240213	090100	17023265	2900	2890	2900	2880	2975
615	20240213	090000	8431240	2890	2885	2900	2885	2821