KissMeData/065950/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193600	292855695	2865	2865	2865	2865	1774
3	20240213	193500	292855695	2865	2865	2865	2865	0
4	20240213	193400	292855695	2865	2865	2865	2865	0
5	20240213	193300	292855695	2865	2865	2865	2865	0
6	20240213	193200	292855695	2865	2865	2865	2865	0
7	20240213	193100	292855695	2865	2865	2865	2865	0
8	20240213	193000	292855695	2865	2865	2865	2865	0
9	20240213	192900	292855695	2865	2865	2865	2865	0
10	20240213	192800	292855695	2865	2865	2865	2865	0
11	20240213	192700	292855695	2865	2865	2865	2865	0
12	20240213	192600	292855695	2865	2865	2865	2865	0
13	20240213	192500	292855695	2865	2865	2865	2865	0
14	20240213	192400	292855695	2865	2865	2865	2865	0
15	20240213	192300	292855695	2865	2865	2865	2865	0
16	20240213	192200	292855695	2865	2865	2865	2865	0
17	20240213	192100	292855695	2865	2865	2865	2865	0
18	20240213	192000	292855695	2865	2865	2865	2865	0
19	20240213	191900	292855695	2865	2865	2865	2865	0
20	20240213	191800	292855695	2865	2865	2865	2865	0
21	20240213	191700	292855695	2865	2865	2865	2865	0
22	20240213	191600	292855695	2865	2865	2865	2865	0
23	20240213	191500	292855695	2865	2865	2865	2865	0
24	20240213	191400	292855695	2865	2865	2865	2865	0
25	20240213	191300	292855695	2865	2865	2865	2865	0
26	20240213	191200	292855695	2865	2865	2865	2865	0
27	20240213	191100	292855695	2865	2865	2865	2865	0
28	20240213	191000	292855695	2865	2865	2865	2865	0
29	20240213	190900	292855695	2865	2865	2865	2865	0
30	20240213	190800	292855695	2865	2865	2865	2865	0
31	20240213	190700	292855695	2865	2865	2865	2865	0
32	20240213	190600	292855695	2865	2865	2865	2865	1774
33	20240213	190500	292855695	2865	2865	2865	2865	0
34	20240213	190400	292855695	2865	2865	2865	2865	0
35	20240213	190300	292855695	2865	2865	2865	2865	0
36	20240213	190200	292855695	2865	2865	2865	2865	0
37	20240213	190100	292855695	2865	2865	2865	2865	0
38	20240213	190000	292855695	2865	2865	2865	2865	0
39	20240213	185900	292855695	2865	2865	2865	2865	0
40	20240213	185800	292855695	2865	2865	2865	2865	0
41	20240213	185700	292855695	2865	2865	2865	2865	0
42	20240213	185600	292855695	2865	2865	2865	2865	0
43	20240213	185500	292855695	2865	2865	2865	2865	0
44	20240213	185400	292855695	2865	2865	2865	2865	0
45	20240213	185300	292855695	2865	2865	2865	2865	0
46	20240213	185200	292855695	2865	2865	2865	2865	0
47	20240213	185100	292855695	2865	2865	2865	2865	0
48	20240213	185000	292855695	2865	2865	2865	2865	0
49	20240213	184900	292855695	2865	2865	2865	2865	0
50	20240213	184800	292855695	2865	2865	2865	2865	0
51	20240213	184700	292855695	2865	2865	2865	2865	0
52	20240213	184600	292855695	2865	2865	2865	2865	0
53	20240213	184500	292855695	2865	2865	2865	2865	0
54	20240213	184400	292855695	2865	2865	2865	2865	0
55	20240213	184300	292855695	2865	2865	2865	2865	0
56	20240213	184200	292855695	2865	2865	2865	2865	0
57	20240213	184100	292855695	2865	2865	2865	2865	0
58	20240213	184000	292855695	2865	2865	2865	2865	0
59	20240213	183900	292855695	2865	2865	2865	2865	0
60	20240213	183800	292855695	2865	2865	2865	2865	0
61	20240213	183700	292855695	2865	2865	2865	2865	0
62	20240213	183600	292855695	2865	2865	2865	2865	1774
63	20240213	183500	292855695	2865	2865	2865	2865	0
64	20240213	183400	292855695	2865	2865	2865	2865	0
65	20240213	183300	292855695	2865	2865	2865	2865	0
66	20240213	183200	292855695	2865	2865	2865	2865	0
67	20240213	183100	292855695	2865	2865	2865	2865	0
68	20240213	183000	292855695	2865	2865	2865	2865	0
69	20240213	182900	292855695	2865	2865	2865	2865	0
70	20240213	182800	292855695	2865	2865	2865	2865	0
71	20240213	182700	292855695	2865	2865	2865	2865	0
72	20240213	182600	292855695	2865	2865	2865	2865	0
73	20240213	182500	292855695	2865	2865	2865	2865	0
74	20240213	182400	292855695	2865	2865	2865	2865	0
75	20240213	182300	292855695	2865	2865	2865	2865	0
76	20240213	182200	292855695	2865	2865	2865	2865	0
77	20240213	182100	292855695	2865	2865	2865	2865	0
78	20240213	182000	292855695	2865	2865	2865	2865	0
79	20240213	181900	292855695	2865	2865	2865	2865	0
80	20240213	181800	292855695	2865	2865	2865	2865	0
81	20240213	181700	292855695	2865	2865	2865	2865	0
82	20240213	181600	292855695	2865	2865	2865	2865	0
83	20240213	181500	292855695	2865	2865	2865	2865	0
84	20240213	181400	292855695	2865	2865	2865	2865	0
85	20240213	181300	292855695	2865	2865	2865	2865	0
86	20240213	181200	292855695	2865	2865	2865	2865	0
87	20240213	181100	292855695	2865	2865	2865	2865	0
88	20240213	181000	292855695	2865	2865	2865	2865	0
89	20240213	180900	292855695	2865	2865	2865	2865	0
90	20240213	180800	292855695	2865	2865	2865	2865	0
91	20240213	180700	292855695	2865	2865	2865	2865	0
92	20240213	180600	292855695	2865	2865	2865	2865	1774
93	20240213	180500	292855695	2865	2865	2865	2865	0
94	20240213	180400	292855695	2865	2865	2865	2865	0
95	20240213	180300	292855695	2865	2865	2865	2865	0
96	20240213	180200	292855695	2865	2865	2865	2865	0
97	20240213	180100	292855695	2865	2865	2865	2865	0
98	20240213	180000	292855695	2865	2865	2865	2865	0
99	20240213	175900	292855695	2865	2865	2865	2865	0
100	20240213	175800	292855695	2865	2865	2865	2865	0
101	20240213	175700	292855695	2865	2865	2865	2865	0
102	20240213	175600	292855695	2865	2865	2865	2865	0
103	20240213	175500	292855695	2865	2865	2865	2865	0
104	20240213	175400	292855695	2865	2865	2865	2865	0
105	20240213	175300	292855695	2865	2865	2865	2865	0
106	20240213	175200	292855695	2865	2865	2865	2865	0
107	20240213	175100	292855695	2865	2865	2865	2865	0
108	20240213	175000	292855695	2865	2865	2865	2865	0
109	20240213	174900	292855695	2865	2865	2865	2865	0
110	20240213	174800	292855695	2865	2865	2865	2865	0
111	20240213	174700	292855695	2865	2865	2865	2865	0
112	20240213	174600	292855695	2865	2865	2865	2865	0
113	20240213	174500	292855695	2865	2865	2865	2865	0
114	20240213	174400	292855695	2865	2865	2865	2865	0
115	20240213	174300	292855695	2865	2865	2865	2865	0
116	20240213	174200	292855695	2865	2865	2865	2865	0
117	20240213	174100	292855695	2865	2865	2865	2865	0
118	20240213	174000	292855695	2865	2865	2865	2865	0
119	20240213	173900	292855695	2865	2865	2865	2865	0
120	20240213	173800	292855695	2865	2865	2865	2865	0
121	20240213	173700	292855695	2865	2865	2865	2865	0
122	20240213	173600	292855695	2865	2865	2865	2865	1774
123	20240213	173500	292855695	2865	2865	2865	2865	0
124	20240213	173400	292855695	2865	2865	2865	2865	0
125	20240213	173300	292855695	2865	2865	2865	2865	0
126	20240213	173200	292855695	2865	2865	2865	2865	0
127	20240213	173100	292855695	2865	2865	2865	2865	0
128	20240213	173000	292855695	2865	2865	2865	2865	0
129	20240213	172900	292855695	2865	2865	2865	2865	0
130	20240213	172800	292855695	2865	2865	2865	2865	0
131	20240213	172700	292855695	2865	2865	2865	2865	0
132	20240213	172600	292855695	2865	2865	2865	2865	0
133	20240213	172500	292855695	2865	2865	2865	2865	0
134	20240213	172400	292855695	2865	2865	2865	2865	0
135	20240213	172300	292855695	2865	2865	2865	2865	0
136	20240213	172200	292855695	2865	2865	2865	2865	0
137	20240213	172100	292855695	2865	2865	2865	2865	0
138	20240213	172000	292855695	2865	2865	2865	2865	0
139	20240213	171900	292855695	2865	2865	2865	2865	0
140	20240213	171800	292855695	2865	2865	2865	2865	0
141	20240213	171700	292855695	2865	2865	2865	2865	0
142	20240213	171600	292855695	2865	2865	2865	2865	0
143	20240213	171500	292855695	2865	2865	2865	2865	0
144	20240213	171400	292855695	2865	2865	2865	2865	0
145	20240213	171300	292855695	2865	2865	2865	2865	0
146	20240213	171200	292855695	2865	2865	2865	2865	0
147	20240213	171100	292855695	2865	2865	2865	2865	0
148	20240213	171000	292855695	2865	2865	2865	2865	0
149	20240213	170900	292855695	2865	2865	2865	2865	0
150	20240213	170800	292855695	2865	2865	2865	2865	0
151	20240213	170700	292855695	2865	2865	2865	2865	0
152	20240213	170600	292855695	2865	2865	2865	2865	1774
153	20240213	170500	292855695	2865	2865	2865	2865	0
154	20240213	170400	292855695	2865	2865	2865	2865	0
155	20240213	170300	292855695	2865	2865	2865	2865	0
156	20240213	170200	292855695	2865	2865	2865	2865	0
157	20240213	170100	292855695	2865	2865	2865	2865	0
158	20240213	170000	292855695	2865	2865	2865	2865	0
159	20240213	165900	292855695	2865	2865	2865	2865	0
160	20240213	165800	292855695	2865	2865	2865	2865	0
161	20240213	165700	292855695	2865	2865	2865	2865	0
162	20240213	165600	292855695	2865	2865	2865	2865	0
163	20240213	165500	292855695	2865	2865	2865	2865	0
164	20240213	165400	292855695	2865	2865	2865	2865	0
165	20240213	165300	292855695	2865	2865	2865	2865	0
166	20240213	165200	292855695	2865	2865	2865	2865	0
167	20240213	165100	292855695	2865	2865	2865	2865	0
168	20240213	165000	292855695	2865	2865	2865	2865	0
169	20240213	164900	292855695	2865	2865	2865	2865	0
170	20240213	164800	292855695	2865	2865	2865	2865	0
171	20240213	164700	292855695	2865	2865	2865	2865	0
172	20240213	164600	292855695	2865	2865	2865	2865	0
173	20240213	164500	292855695	2865	2865	2865	2865	0
174	20240213	164400	292855695	2865	2865	2865	2865	0
175	20240213	164300	292855695	2865	2865	2865	2865	0
176	20240213	164200	292855695	2865	2865	2865	2865	0
177	20240213	164100	292855695	2865	2865	2865	2865	0
178	20240213	164000	292855695	2865	2865	2865	2865	0
179	20240213	163900	292855695	2865	2865	2865	2865	0
180	20240213	163800	292855695	2865	2865	2865	2865	0
181	20240213	163700	292855695	2865	2865	2865	2865	0
182	20240213	163600	292855695	2865	2865	2865	2865	1774
183	20240213	163500	292855695	2865	2865	2865	2865	0
184	20240213	163400	292855695	2865	2865	2865	2865	0
185	20240213	163300	292855695	2865	2865	2865	2865	0
186	20240213	163200	292855695	2865	2865	2865	2865	0
187	20240213	163100	292855695	2865	2865	2865	2865	0
188	20240213	163000	292855695	2865	2865	2865	2865	0
189	20240213	162900	292855695	2865	2865	2865	2865	0
190	20240213	162800	292855695	2865	2865	2865	2865	0
191	20240213	162700	292855695	2865	2865	2865	2865	0
192	20240213	162600	292855695	2865	2865	2865	2865	0
193	20240213	162500	292855695	2865	2865	2865	2865	0
194	20240213	162400	292855695	2865	2865	2865	2865	0
195	20240213	162300	292855695	2865	2865	2865	2865	0
196	20240213	162200	292855695	2865	2865	2865	2865	0
197	20240213	162100	292855695	2865	2865	2865	2865	0
198	20240213	162000	292855695	2865	2865	2865	2865	0
199	20240213	161900	292855695	2865	2865	2865	2865	0
200	20240213	161800	292855695	2865	2865	2865	2865	0
201	20240213	161700	292855695	2865	2865	2865	2865	0
202	20240213	161600	292855695	2865	2865	2865	2865	0
203	20240213	161500	292855695	2865	2865	2865	2865	0
204	20240213	161400	292855695	2865	2865	2865	2865	0
205	20240213	161300	292855695	2865	2865	2865	2865	0
206	20240213	161200	292855695	2865	2865	2865	2865	0
207	20240213	161100	292855695	2865	2865	2865	2865	0
208	20240213	161000	292855695	2865	2865	2865	2865	0
209	20240213	160900	292855695	2865	2865	2865	2865	0
210	20240213	160800	292855695	2865	2865	2865	2865	0
211	20240213	160700	292855695	2865	2865	2865	2865	0
212	20240213	160600	292855695	2865	2865	2865	2865	1774
213	20240213	160500	292855695	2865	2865	2865	2865	0
214	20240213	160400	292855695	2865	2865	2865	2865	0
215	20240213	160300	292855695	2865	2865	2865	2865	0
216	20240213	160200	292855695	2865	2865	2865	2865	0
217	20240213	160100	292855695	2865	2865	2865	2865	0
218	20240213	160000	292855695	2865	2865	2865	2865	0
219	20240213	155900	292855695	2865	2865	2865	2865	0
220	20240213	155800	292855695	2865	2865	2865	2865	0
221	20240213	155700	292855695	2865	2865	2865	2865	0
222	20240213	155600	292855695	2865	2865	2865	2865	0
223	20240213	155500	292855695	2865	2865	2865	2865	0
224	20240213	155400	292855695	2865	2865	2865	2865	0
225	20240213	155300	292855695	2865	2865	2865	2865	0
226	20240213	155200	292855695	2865	2865	2865	2865	0
227	20240213	155100	292855695	2865	2865	2865	2865	0
228	20240213	155000	292855695	2865	2865	2865	2865	0
229	20240213	154900	292855695	2865	2865	2865	2865	0
230	20240213	154800	292855695	2865	2865	2865	2865	0
231	20240213	154700	292855695	2865	2865	2865	2865	0
232	20240213	154600	292855695	2865	2865	2865	2865	0
233	20240213	154500	292855695	2865	2865	2865	2865	0
234	20240213	154400	292855695	2865	2865	2865	2865	0
235	20240213	154300	292855695	2865	2865	2865	2865	0
236	20240213	154200	292855695	2865	2865	2865	2865	0
237	20240213	154100	292855695	2865	2865	2865	2865	0
238	20240213	154000	292855695	2865	2865	2865	2865	0
239	20240213	153900	292855695	2865	2865	2865	2865	0
240	20240213	153800	292855695	2865	2865	2865	2865	0
241	20240213	153700	292855695	2865	2865	2865	2865	0
242	20240213	153600	292855695	2865	2865	2865	2865	1774
243	20240213	153500	292855695	2865	2865	2865	2865	0
244	20240213	153400	292855695	2865	2865	2865	2865	0
245	20240213	153300	292855695	2865	2865	2865	2865	0
246	20240213	153200	292855695	2865	2865	2865	2865	0
247	20240213	153100	292855695	2865	2865	2865	2865	0
248	20240213	153000	292855695	2865	2865	2865	2865	1774
249	20240213	152900	287773185	2855	2855	2855	2855	0
250	20240213	152800	287773185	2855	2855	2855	2855	0
251	20240213	152700	287773185	2855	2855	2855	2855	0
252	20240213	152600	287773185	2855	2855	2855	2855	0
253	20240213	152500	287773185	2855	2855	2855	2855	0
254	20240213	152400	287773185	2855	2855	2855	2855	0
255	20240213	152300	287773185	2855	2855	2855	2855	0
256	20240213	152200	287773185	2855	2855	2855	2855	0
257	20240213	152100	287773185	2855	2855	2855	2855	0
258	20240213	152000	287773185	2855	2855	2855	2855	0
259	20240213	151900	287773185	2855	2855	2855	2855	2320
260	20240213	151800	281149585	2855	2855	2855	2855	1102
261	20240213	151700	278003375	2860	2860	2860	2860	0
262	20240213	151600	278003375	2860	2855	2860	2855	1920
263	20240213	151500	272512925	2850	2850	2850	2850	0
264	20240213	151400	272512925	2850	2850	2850	2850	1110
265	20240213	151300	269349425	2850	2850	2850	2850	0
266	20240213	151200	269349425	2850	2850	2850	2850	250
267	20240213	151100	268636925	2850	2850	2850	2850	4
268	20240213	151000	268625525	2845	2845	2845	2845	0
269	20240213	150900	268625525	2845	2850	2850	2845	340
270	20240213	150800	267658025	2850	2850	2850	2850	2
271	20240213	150700	267652325	2850	2855	2855	2850	10
272	20240213	150600	267623820	2855	2855	2855	2850	860
273	20240213	150500	265171435	2850	2850	2850	2850	0
274	20240213	150400	265171435	2850	2850	2850	2850	1
275	20240213	150300	265168585	2855	2855	2855	2855	0
276	20240213	150200	265168585	2855	2850	2855	2850	81
277	20240213	150100	264937335	2850	2850	2850	2850	0
278	20240213	150000	264937335	2850	2850	2850	2850	0
279	20240213	145900	264937335	2850	2850	2850	2850	1
280	20240213	145800	264934485	2850	2850	2850	2845	73
281	20240213	145700	264726440	2850	2850	2850	2850	893
282	20240213	145600	262181390	2855	2855	2855	2855	1
283	20240213	145500	262178535	2855	2855	2855	2855	26
284	20240213	145400	262104305	2855	2855	2855	2855	568
285	20240213	145300	260482665	2860	2860	2860	2860	17
286	20240213	145200	260434045	2860	2860	2860	2860	1
287	20240213	145100	260431185	2855	2855	2855	2855	0
288	20240213	145000	260431185	2855	2855	2855	2855	346
289	20240213	144900	259443355	2855	2855	2855	2855	367
290	20240213	144800	258395570	2855	2855	2855	2855	220
291	20240213	144700	257767470	2855	2855	2855	2855	0
292	20240213	144600	257767470	2855	2855	2855	2855	0
293	20240213	144500	257767470	2855	2850	2855	2850	2
294	20240213	144400	257761765	2845	2845	2845	2845	0
295	20240213	144300	257761765	2845	2845	2845	2845	0
296	20240213	144200	257761765	2845	2845	2845	2845	0
297	20240213	144100	257761765	2845	2845	2845	2845	5
298	20240213	144000	257747540	2855	2855	2855	2855	600
299	20240213	143900	256034540	2855	2855	2855	2855	1
300	20240213	143800	256031685	2845	2845	2845	2845	0
301	20240213	143700	256031685	2845	2855	2855	2845	380
302	20240213	143600	254950515	2855	2855	2855	2855	0
303	20240213	143500	254950515	2855	2855	2855	2855	0
304	20240213	143400	254950515	2855	2855	2855	2855	5
305	20240213	143300	254936240	2860	2860	2860	2860	100
306	20240213	143200	254650240	2860	2860	2860	2860	0
307	20240213	143100	254650240	2860	2860	2860	2860	0
308	20240213	143000	254650240	2860	2860	2860	2860	0
309	20240213	142900	254650240	2860	2860	2860	2860	265
310	20240213	142800	253892340	2860	2860	2860	2860	0
311	20240213	142700	253892340	2860	2850	2860	2850	501
312	20240213	142600	252464480	2850	2850	2850	2850	2
313	20240213	142500	252458780	2860	2855	2860	2855	2
314	20240213	142400	252453065	2850	2855	2855	2850	60
315	20240213	142300	252281950	2860	2860	2860	2860	253
316	20240213	142200	251558370	2860	2865	2865	2860	24
317	20240213	142100	251489720	2865	2865	2865	2865	9
318	20240213	142000	251463935	2865	2865	2865	2865	0
319	20240213	141900	251463935	2865	2865	2865	2865	41
320	20240213	141800	251346470	2865	2865	2865	2865	247
321	20240213	141700	250638815	2865	2865	2865	2865	46
322	20240213	141600	250507025	2860	2860	2860	2860	1
323	20240213	141500	250504165	2865	2865	2865	2865	1
324	20240213	141400	250501300	2865	2865	2865	2865	0
325	20240213	141300	250501300	2865	2865	2865	2865	0
326	20240213	141200	250501300	2865	2865	2865	2865	0
327	20240213	141100	250501300	2865	2865	2865	2865	0
328	20240213	141000	250501300	2865	2865	2865	2865	0
329	20240213	140900	250501300	2865	2865	2865	2865	4
330	20240213	140800	250489840	2865	2865	2865	2865	0
331	20240213	140700	250489840	2865	2865	2865	2865	0
332	20240213	140600	250489840	2865	2865	2865	2865	10
333	20240213	140500	250461190	2865	2865	2865	2865	360
334	20240213	140400	249429790	2855	2855	2855	2855	196
335	20240213	140300	248870210	2860	2860	2860	2860	2285
336	20240213	140200	242335110	2860	2860	2860	2860	0
337	20240213	140100	242335110	2860	2860	2860	2860	0
338	20240213	140000	242335110	2860	2860	2860	2860	0
339	20240213	135900	242335110	2860	2850	2860	2850	1308
340	20240213	135800	238594560	2850	2850	2850	2850	0
341	20240213	135700	238594560	2850	2850	2850	2850	300
342	20240213	135600	237739560	2850	2850	2850	2850	0
343	20240213	135500	237739560	2850	2850	2850	2850	0
344	20240213	135400	237739560	2850	2850	2850	2850	16
345	20240213	135300	237693960	2850	2850	2850	2850	958
346	20240213	135200	234963660	2855	2855	2855	2855	0
347	20240213	135100	234963660	2855	2860	2860	2855	354
348	20240213	135000	233951225	2860	2860	2860	2860	0
349	20240213	134900	233951225	2860	2860	2860	2860	370
350	20240213	134800	232893025	2855	2855	2855	2855	0
351	20240213	134700	232893025	2855	2855	2855	2855	2000
352	20240213	134600	227183025	2855	2855	2855	2855	0
353	20240213	134500	227183025	2855	2855	2855	2855	0
354	20240213	134400	227183025	2855	2855	2855	2855	0
355	20240213	134300	227183025	2855	2855	2855	2855	0
356	20240213	134200	227183025	2855	2855	2855	2855	0
357	20240213	134100	227183025	2855	2855	2855	2855	0
358	20240213	134000	227183025	2855	2855	2855	2855	500
359	20240213	133900	225755525	2855	2855	2855	2855	50
360	20240213	133800	225612775	2860	2860	2860	2860	1
361	20240213	133700	225609915	2855	2855	2855	2855	0
362	20240213	133600	225609915	2855	2855	2855	2855	0
363	20240213	133500	225609915	2855	2855	2855	2855	0
364	20240213	133400	225609915	2855	2855	2855	2855	300
365	20240213	133300	224753415	2850	2850	2850	2850	1
366	20240213	133200	224750565	2855	2855	2855	2855	0
367	20240213	133100	224750565	2855	2855	2855	2855	0
368	20240213	133000	224750565	2855	2855	2855	2855	700
369	20240213	132900	222752065	2855	2855	2855	2855	0
370	20240213	132800	222752065	2855	2855	2855	2855	10
371	20240213	132700	222723515	2860	2860	2860	2860	0
372	20240213	132600	222723515	2860	2860	2860	2860	0
373	20240213	132500	222723515	2860	2860	2860	2860	0
374	20240213	132400	222723515	2860	2860	2860	2860	0
375	20240213	132300	222723515	2860	2860	2860	2860	0
376	20240213	132200	222723515	2860	2860	2860	2860	0
377	20240213	132100	222723515	2860	2855	2860	2855	10
378	20240213	132000	222694935	2855	2855	2855	2855	8
379	20240213	131900	222672095	2855	2855	2855	2855	380
380	20240213	131800	221587195	2855	2855	2855	2855	1
381	20240213	131700	221584340	2850	2850	2850	2850	0
382	20240213	131600	221584340	2850	2850	2850	2850	0
383	20240213	131500	221584340	2850	2850	2850	2850	0
384	20240213	131400	221584340	2850	2850	2850	2850	0
385	20240213	131300	221584340	2850	2850	2850	2850	0
386	20240213	131200	221584340	2850	2850	2850	2850	0
387	20240213	131100	221584340	2850	2850	2850	2850	0
388	20240213	131000	221584340	2850	2850	2850	2850	100
389	20240213	130900	221299340	2855	2855	2855	2855	7
390	20240213	130800	221279355	2855	2850	2855	2850	8
391	20240213	130700	221256520	2850	2850	2850	2850	0
392	20240213	130600	221256520	2850	2850	2850	2850	0
393	20240213	130500	221256520	2850	2850	2850	2850	1000
394	20240213	130400	218406520	2855	2855	2855	2855	0
395	20240213	130300	218406520	2855	2855	2855	2855	114
396	20240213	130200	218081050	2855	2855	2855	2855	0
397	20240213	130100	218081050	2855	2855	2855	2855	0
398	20240213	130000	218081050	2855	2855	2855	2855	0
399	20240213	125900	218081050	2855	2855	2855	2855	0
400	20240213	125800	218081050	2855	2855	2855	2855	0
401	20240213	125700	218081050	2855	2855	2855	2855	0
402	20240213	125600	218081050	2855	2855	2855	2855	0
403	20240213	125500	218081050	2855	2855	2855	2855	0
404	20240213	125400	218081050	2855	2855	2855	2855	0
405	20240213	125300	218081050	2855	2855	2855	2855	0
406	20240213	125200	218081050	2855	2855	2855	2855	0
407	20240213	125100	218081050	2855	2855	2855	2855	0
408	20240213	125000	218081050	2855	2855	2855	2855	0
409	20240213	124900	218081050	2855	2855	2855	2855	0
410	20240213	124800	218081050	2855	2855	2855	2855	10
411	20240213	124700	218052500	2855	2855	2855	2855	5
412	20240213	124600	218038225	2850	2850	2850	2850	0
413	20240213	124500	218038225	2850	2850	2850	2850	0
414	20240213	124400	218038225	2850	2850	2850	2850	0
415	20240213	124300	218038225	2850	2850	2850	2850	0
416	20240213	124200	218038225	2850	2850	2850	2850	0
417	20240213	124100	218038225	2850	2850	2850	2850	600
418	20240213	124000	216328225	2850	2850	2850	2850	0
419	20240213	123900	216328225	2850	2850	2850	2850	0
420	20240213	123800	216328225	2850	2850	2850	2850	0
421	20240213	123700	216328225	2850	2850	2850	2850	1
422	20240213	123600	216325375	2850	2850	2850	2850	10
423	20240213	123500	216296875	2860	2860	2860	2860	0
424	20240213	123400	216296875	2860	2860	2860	2860	0
425	20240213	123300	216296875	2860	2860	2860	2860	0
426	20240213	123200	216296875	2860	2860	2860	2860	0
427	20240213	123100	216296875	2860	2860	2860	2860	0
428	20240213	123000	216296875	2860	2860	2860	2860	21
429	20240213	122900	216236815	2845	2845	2845	2845	0
430	20240213	122800	216236815	2845	2845	2845	2845	48
431	20240213	122700	216100255	2845	2855	2855	2845	200
432	20240213	122600	215530775	2860	2860	2860	2860	1
433	20240213	122500	215527915	2855	2855	2855	2855	0
434	20240213	122400	215527915	2855	2855	2855	2855	100
435	20240213	122300	215242415	2860	2860	2860	2860	1
436	20240213	122200	215239555	2855	2860	2860	2855	35
437	20240213	122100	215139530	2860	2860	2860	2860	0
438	20240213	122000	215139530	2860	2860	2860	2860	1
439	20240213	121900	215136670	2860	2860	2860	2860	0
440	20240213	121800	215136670	2860	2865	2865	2860	143
441	20240213	121700	214727685	2860	2860	2860	2860	0
442	20240213	121600	214727685	2860	2860	2860	2860	0
443	20240213	121500	214727685	2860	2860	2860	2860	0
444	20240213	121400	214727685	2860	2860	2860	2860	48
445	20240213	121300	214590405	2860	2860	2860	2860	1
446	20240213	121200	214587545	2860	2860	2860	2860	0
447	20240213	121100	214587545	2860	2860	2860	2860	1
448	20240213	121000	214584685	2855	2855	2855	2855	0
449	20240213	120900	214584685	2855	2855	2855	2855	0
450	20240213	120800	214584685	2855	2855	2855	2855	0
451	20240213	120700	214584685	2855	2855	2855	2855	0
452	20240213	120600	214584685	2855	2855	2855	2855	0
453	20240213	120500	214584685	2855	2855	2855	2855	2910
454	20240213	120400	206276635	2855	2855	2855	2850	1354
455	20240213	120300	202413500	2860	2860	2860	2860	0
456	20240213	120200	202413500	2860	2860	2860	2860	5
457	20240213	120100	202399200	2860	2860	2860	2860	290
458	20240213	120000	201569800	2860	2860	2860	2860	10
459	20240213	115900	201541200	2860	2860	2860	2860	1
460	20240213	115800	201538340	2855	2855	2855	2855	100
461	20240213	115700	201252840	2855	2855	2855	2855	244
462	20240213	115600	200556220	2855	2855	2855	2855	100
463	20240213	115500	200270720	2855	2855	2855	2855	0
464	20240213	115400	200270720	2855	2855	2855	2855	15
465	20240213	115300	200227895	2855	2855	2855	2855	12
466	20240213	115200	200193635	2855	2855	2855	2855	1
467	20240213	115100	200190780	2855	2855	2855	2855	0
468	20240213	115000	200190780	2855	2855	2855	2855	2
469	20240213	114900	200185070	2855	2855	2855	2855	50
470	20240213	114800	200042320	2855	2855	2855	2855	0
471	20240213	114700	200042320	2855	2855	2855	2855	0
472	20240213	114600	200042320	2855	2855	2855	2855	310
473	20240213	114500	199157270	2850	2850	2850	2850	77
474	20240213	114400	198937820	2850	2850	2850	2850	0
475	20240213	114300	198937820	2850	2850	2850	2850	0
476	20240213	114200	198937820	2850	2850	2850	2850	20
477	20240213	114100	198880820	2850	2850	2850	2850	0
478	20240213	114000	198880820	2850	2850	2850	2850	0
479	20240213	113900	198880820	2850	2850	2850	2850	0
480	20240213	113800	198880820	2850	2850	2850	2850	300
481	20240213	113700	198025820	2850	2850	2850	2850	0
482	20240213	113600	198025820	2850	2850	2850	2850	200
483	20240213	113500	197455820	2850	2850	2850	2850	172
484	20240213	113400	196965620	2850	2850	2850	2850	0
485	20240213	113300	196965620	2850	2850	2850	2850	0
486	20240213	113200	196965620	2850	2850	2850	2850	0
487	20240213	113100	196965620	2850	2850	2850	2850	1
488	20240213	113000	196962770	2855	2855	2855	2855	0
489	20240213	112900	196962770	2855	2855	2855	2855	1
490	20240213	112800	196959915	2850	2850	2850	2850	0
491	20240213	112700	196959915	2850	2850	2850	2850	0
492	20240213	112600	196959915	2850	2850	2850	2850	0
493	20240213	112500	196959915	2850	2850	2850	2850	2225
494	20240213	112400	190618665	2850	2850	2850	2850	110
495	20240213	112300	190305165	2860	2860	2860	2860	0
496	20240213	112200	190305165	2860	2860	2860	2860	0
497	20240213	112100	190305165	2860	2860	2860	2860	0
498	20240213	112000	190305165	2860	2860	2860	2860	0
499	20240213	111900	190305165	2860	2850	2860	2850	107
500	20240213	111800	190000205	2850	2850	2850	2850	0
501	20240213	111700	190000205	2850	2850	2850	2850	0
502	20240213	111600	190000205	2850	2855	2855	2850	11311
503	20240213	111500	157762720	2855	2855	2855	2855	0
504	20240213	111400	157762720	2855	2855	2855	2855	39
505	20240213	111300	157651375	2855	2855	2855	2855	0
506	20240213	111200	157651375	2855	2855	2855	2855	0
507	20240213	111100	157651375	2855	2855	2855	2855	65
508	20240213	111000	157465800	2860	2860	2860	2860	0
509	20240213	110900	157465800	2860	2860	2860	2860	4
510	20240213	110800	157454360	2860	2860	2860	2860	0
511	20240213	110700	157454360	2860	2860	2860	2860	0
512	20240213	110600	157454360	2860	2860	2860	2860	0
513	20240213	110500	157454360	2860	2850	2860	2850	1294
514	20240213	110400	153766450	2850	2850	2850	2850	0
515	20240213	110300	153766450	2850	2855	2855	2850	1091
516	20240213	110200	150655270	2860	2860	2860	2860	553
517	20240213	110100	149073690	2865	2865	2865	2865	0
518	20240213	110000	149073690	2865	2865	2865	2865	4
519	20240213	105900	149062230	2865	2860	2865	2860	1091
520	20240213	105800	145938845	2860	2860	2860	2860	0
521	20240213	105700	145938845	2860	2860	2860	2860	1
522	20240213	105600	145935985	2860	2860	2860	2860	0
523	20240213	105500	145935985	2860	2860	2860	2860	0
524	20240213	105400	145935985	2860	2860	2860	2860	1
525	20240213	105300	145933125	2860	2860	2860	2860	0
526	20240213	105200	145933125	2860	2860	2860	2860	1
527	20240213	105100	145930265	2855	2855	2855	2855	100
528	20240213	105000	145644765	2855	2855	2855	2855	0
529	20240213	104900	145644765	2855	2855	2855	2855	3
530	20240213	104800	145636200	2850	2850	2850	2850	0
531	20240213	104700	145636200	2850	2855	2855	2850	2722
532	20240213	104600	137878325	2850	2850	2850	2850	1
533	20240213	104500	137875475	2855	2855	2855	2855	1407
534	20240213	104400	133858490	2860	2860	2860	2860	314
535	20240213	104300	132960450	2860	2855	2860	2855	304
536	20240213	104200	132091550	2860	2860	2860	2860	459
537	20240213	104100	130778810	2860	2860	2860	2860	10
538	20240213	104000	130750210	2865	2865	2865	2865	70
539	20240213	103900	130549660	2865	2865	2865	2865	64
540	20240213	103800	130366300	2865	2865	2865	2865	0
541	20240213	103700	130366300	2865	2865	2865	2865	2
542	20240213	103600	130360570	2865	2860	2865	2860	14
543	20240213	103500	130320525	2855	2855	2855	2855	0
544	20240213	103400	130320525	2855	2855	2855	2855	0
545	20240213	103300	130320525	2855	2855	2855	2855	1
546	20240213	103200	130317670	2860	2860	2860	2860	0
547	20240213	103100	130317670	2860	2855	2860	2855	404
548	20240213	103000	129163880	2855	2855	2855	2855	0
549	20240213	102900	129163880	2855	2855	2855	2855	220
550	20240213	102800	128535780	2855	2855	2855	2855	0
551	20240213	102700	128535780	2855	2855	2855	2855	85
552	20240213	102600	128293105	2860	2860	2860	2860	15
553	20240213	102500	128250205	2865	2865	2865	2865	0
554	20240213	102400	128250205	2865	2865	2865	2865	0
555	20240213	102300	128250205	2865	2865	2865	2865	0
556	20240213	102200	128250205	2865	2865	2865	2865	0
557	20240213	102100	128250205	2865	2865	2865	2865	99
558	20240213	102000	127966570	2860	2860	2860	2860	45
559	20240213	101900	127837870	2860	2860	2865	2860	52
560	20240213	101800	127689145	2860	2860	2860	2860	98
561	20240213	101700	127408865	2860	2860	2860	2860	304
562	20240213	101600	126539425	2860	2860	2860	2860	2
563	20240213	101500	126533705	2860	2860	2860	2860	9
564	20240213	101400	126507965	2860	2860	2860	2860	312
565	20240213	101300	125615645	2860	2860	2860	2860	17
566	20240213	101200	125567025	2860	2860	2860	2860	11
567	20240213	101100	125535565	2865	2865	2865	2865	0
568	20240213	101000	125535565	2865	2865	2865	2865	1
569	20240213	100900	125532700	2860	2860	2860	2860	103
570	20240213	100800	125238120	2865	2865	2865	2865	1
571	20240213	100700	125235255	2865	2865	2865	2865	3
572	20240213	100600	125226660	2865	2860	2865	2860	1516
573	20240213	100500	120890870	2865	2865	2865	2865	107
574	20240213	100400	120584315	2870	2870	2880	2870	1134
575	20240213	100300	117322885	2870	2870	2870	2870	0
576	20240213	100200	117322885	2870	2870	2870	2865	1018
577	20240213	100100	114401275	2875	2875	2875	2875	2
578	20240213	100000	114395525	2875	2880	2880	2870	18
579	20240213	095900	114343745	2880	2870	2880	2870	3566
580	20240213	095800	104091490	2865	2875	2875	2865	696
581	20240213	095700	102092450	2875	2870	2875	2870	500
582	20240213	095600	100656725	2875	2860	2875	2860	301
583	20240213	095500	99793050	2870	2855	2870	2855	3591
584	20240213	095400	89507500	2855	2855	2855	2855	3
585	20240213	095300	89498935	2860	2860	2860	2860	2
586	20240213	095200	89493215	2865	2855	2865	2845	1059
587	20240213	095100	86479650	2865	2860	2865	2860	600
588	20240213	095000	84763010	2860	2860	2860	2860	301
589	20240213	094900	83902150	2855	2845	2855	2845	4538
590	20240213	094800	70967995	2850	2850	2850	2850	55
591	20240213	094700	70811245	2855	2845	2855	2845	6
592	20240213	094600	70794165	2845	2850	2855	2845	37
593	20240213	094500	70688840	2855	2855	2855	2855	12
594	20240213	094400	70654580	2845	2845	2845	2845	0
595	20240213	094300	70654580	2845	2845	2845	2845	0
596	20240213	094200	70654580	2845	2845	2845	2845	762
597	20240213	094100	68486690	2850	2840	2850	2840	1629
598	20240213	094000	63851295	2840	2835	2840	2835	1544
599	20240213	093900	59466340	2845	2845	2845	2845	0
600	20240213	093800	59466340	2845	2845	2845	2830	441
601	20240213	093700	58212295	2845	2830	2845	2830	1850
602	20240213	093600	52959620	2835	2835	2835	2835	0
603	20240213	093500	52959620	2835	2835	2835	2835	40
604	20240213	093400	52846220	2845	2845	2845	2845	0
605	20240213	093300	52846220	2845	2845	2845	2845	0
606	20240213	093200	52846220	2845	2840	2845	2840	542
607	20240213	093100	51306930	2840	2840	2840	2840	800
608	20240213	093000	49034930	2840	2840	2840	2840	400
609	20240213	092900	47898930	2840	2840	2840	2840	675
610	20240213	092800	45981930	2840	2840	2840	2840	0
611	20240213	092700	45981930	2840	2840	2840	2840	50
612	20240213	092600	45839930	2840	2830	2840	2830	706
613	20240213	092500	43838030	2830	2825	2830	2825	3026
614	20240213	092400	35275355	2820	2820	2825	2820	2841
615	20240213	092300	27261785	2820	2820	2820	2815	382
616	20240213	092200	26185345	2820	2820	2820	2820	0
617	20240213	092100	26185345	2820	2820	2820	2820	49
618	20240213	092000	26047165	2825	2825	2825	2825	35
619	20240213	091900	25948290	2825	2825	2825	2825	178
620	20240213	091800	25445440	2830	2830	2830	2830	0
621	20240213	091700	25445440	2830	2830	2830	2830	0
622	20240213	091600	25445440	2830	2830	2830	2830	2
623	20240213	091500	25439780	2820	2820	2820	2820	0
624	20240213	091400	25439780	2820	2820	2820	2820	1813
625	20240213	091300	20327120	2815	2820	2820	2815	500
626	20240213	091200	18919370	2830	2825	2830	2825	36
627	20240213	091100	18817570	2830	2825	2830	2825	1030
628	20240213	091000	15903845	2825	2820	2825	2820	1076
629	20240213	090900	12869345	2815	2815	2815	2815	900
630	20240213	090800	10335845	2815	2815	2815	2815	2141
631	20240213	090700	4308930	2810	2810	2810	2810	648
632	20240213	090600	2488050	2810	2810	2810	2810	362
633	20240213	090500	1470830	2815	2815	2815	2815	0
634	20240213	090400	1470830	2815	2815	2815	2815	1
635	20240213	090300	1468015	2805	2805	2805	2805	0
636	20240213	090200	1468015	2805	2805	2805	2805	40
637	20240213	090100	1355815	2805	2805	2805	2805	30
638	20240213	090000	1271665	2805	2810	2810	2805	453