KissMeData/367000/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210900	111293140	8670	8670	8670	8670	1378
3	20240213	210800	111293140	8670	8670	8670	8670	0
4	20240213	210700	111293140	8670	8670	8670	8670	0
5	20240213	210600	111293140	8670	8670	8670	8670	0
6	20240213	210500	111293140	8670	8670	8670	8670	0
7	20240213	210400	111293140	8670	8670	8670	8670	0
8	20240213	210300	111293140	8670	8670	8670	8670	0
9	20240213	210200	111293140	8670	8670	8670	8670	0
10	20240213	210100	111293140	8670	8670	8670	8670	0
11	20240213	210000	111293140	8670	8670	8670	8670	0
12	20240213	205900	111293140	8670	8670	8670	8670	0
13	20240213	205800	111293140	8670	8670	8670	8670	0
14	20240213	205700	111293140	8670	8670	8670	8670	0
15	20240213	205600	111293140	8670	8670	8670	8670	0
16	20240213	205500	111293140	8670	8670	8670	8670	0
17	20240213	205400	111293140	8670	8670	8670	8670	0
18	20240213	205300	111293140	8670	8670	8670	8670	0
19	20240213	205200	111293140	8670	8670	8670	8670	0
20	20240213	205100	111293140	8670	8670	8670	8670	0
21	20240213	205000	111293140	8670	8670	8670	8670	0
22	20240213	204900	111293140	8670	8670	8670	8670	0
23	20240213	204800	111293140	8670	8670	8670	8670	0
24	20240213	204700	111293140	8670	8670	8670	8670	0
25	20240213	204600	111293140	8670	8670	8670	8670	0
26	20240213	204500	111293140	8670	8670	8670	8670	0
27	20240213	204400	111293140	8670	8670	8670	8670	0
28	20240213	204300	111293140	8670	8670	8670	8670	0
29	20240213	204200	111293140	8670	8670	8670	8670	0
30	20240213	204100	111293140	8670	8670	8670	8670	0
31	20240213	204000	111293140	8670	8670	8670	8670	0
32	20240213	203900	111293140	8670	8670	8670	8670	1378
33	20240213	203800	111293140	8670	8670	8670	8670	0
34	20240213	203700	111293140	8670	8670	8670	8670	0
35	20240213	203600	111293140	8670	8670	8670	8670	0
36	20240213	203500	111293140	8670	8670	8670	8670	0
37	20240213	203400	111293140	8670	8670	8670	8670	0
38	20240213	203300	111293140	8670	8670	8670	8670	0
39	20240213	203200	111293140	8670	8670	8670	8670	0
40	20240213	203100	111293140	8670	8670	8670	8670	0
41	20240213	203000	111293140	8670	8670	8670	8670	0
42	20240213	202900	111293140	8670	8670	8670	8670	0
43	20240213	202800	111293140	8670	8670	8670	8670	0
44	20240213	202700	111293140	8670	8670	8670	8670	0
45	20240213	202600	111293140	8670	8670	8670	8670	0
46	20240213	202500	111293140	8670	8670	8670	8670	0
47	20240213	202400	111293140	8670	8670	8670	8670	0
48	20240213	202300	111293140	8670	8670	8670	8670	0
49	20240213	202200	111293140	8670	8670	8670	8670	0
50	20240213	202100	111293140	8670	8670	8670	8670	0
51	20240213	202000	111293140	8670	8670	8670	8670	0
52	20240213	201900	111293140	8670	8670	8670	8670	0
53	20240213	201800	111293140	8670	8670	8670	8670	0
54	20240213	201700	111293140	8670	8670	8670	8670	0
55	20240213	201600	111293140	8670	8670	8670	8670	0
56	20240213	201500	111293140	8670	8670	8670	8670	0
57	20240213	201400	111293140	8670	8670	8670	8670	0
58	20240213	201300	111293140	8670	8670	8670	8670	0
59	20240213	201200	111293140	8670	8670	8670	8670	0
60	20240213	201100	111293140	8670	8670	8670	8670	0
61	20240213	201000	111293140	8670	8670	8670	8670	0
62	20240213	200900	111293140	8670	8670	8670	8670	1378
63	20240213	200800	111293140	8670	8670	8670	8670	0
64	20240213	200700	111293140	8670	8670	8670	8670	0
65	20240213	200600	111293140	8670	8670	8670	8670	0
66	20240213	200500	111293140	8670	8670	8670	8670	0
67	20240213	200400	111293140	8670	8670	8670	8670	0
68	20240213	200300	111293140	8670	8670	8670	8670	0
69	20240213	200200	111293140	8670	8670	8670	8670	0
70	20240213	200100	111293140	8670	8670	8670	8670	0
71	20240213	200000	111293140	8670	8670	8670	8670	0
72	20240213	195900	111293140	8670	8670	8670	8670	0
73	20240213	195800	111293140	8670	8670	8670	8670	0
74	20240213	195700	111293140	8670	8670	8670	8670	0
75	20240213	195600	111293140	8670	8670	8670	8670	0
76	20240213	195500	111293140	8670	8670	8670	8670	0
77	20240213	195400	111293140	8670	8670	8670	8670	0
78	20240213	195300	111293140	8670	8670	8670	8670	0
79	20240213	195200	111293140	8670	8670	8670	8670	0
80	20240213	195100	111293140	8670	8670	8670	8670	0
81	20240213	195000	111293140	8670	8670	8670	8670	0
82	20240213	194900	111293140	8670	8670	8670	8670	0
83	20240213	194800	111293140	8670	8670	8670	8670	0
84	20240213	194700	111293140	8670	8670	8670	8670	0
85	20240213	194600	111293140	8670	8670	8670	8670	0
86	20240213	194500	111293140	8670	8670	8670	8670	0
87	20240213	194400	111293140	8670	8670	8670	8670	0
88	20240213	194300	111293140	8670	8670	8670	8670	0
89	20240213	194200	111293140	8670	8670	8670	8670	0
90	20240213	194100	111293140	8670	8670	8670	8670	0
91	20240213	194000	111293140	8670	8670	8670	8670	0
92	20240213	193900	111293140	8670	8670	8670	8670	1378
93	20240213	193800	111293140	8670	8670	8670	8670	0
94	20240213	193700	111293140	8670	8670	8670	8670	0
95	20240213	193600	111293140	8670	8670	8670	8670	0
96	20240213	193500	111293140	8670	8670	8670	8670	0
97	20240213	193400	111293140	8670	8670	8670	8670	0
98	20240213	193300	111293140	8670	8670	8670	8670	0
99	20240213	193200	111293140	8670	8670	8670	8670	0
100	20240213	193100	111293140	8670	8670	8670	8670	0
101	20240213	193000	111293140	8670	8670	8670	8670	0
102	20240213	192900	111293140	8670	8670	8670	8670	0
103	20240213	192800	111293140	8670	8670	8670	8670	0
104	20240213	192700	111293140	8670	8670	8670	8670	0
105	20240213	192600	111293140	8670	8670	8670	8670	0
106	20240213	192500	111293140	8670	8670	8670	8670	0
107	20240213	192400	111293140	8670	8670	8670	8670	0
108	20240213	192300	111293140	8670	8670	8670	8670	0
109	20240213	192200	111293140	8670	8670	8670	8670	0
110	20240213	192100	111293140	8670	8670	8670	8670	0
111	20240213	192000	111293140	8670	8670	8670	8670	0
112	20240213	191900	111293140	8670	8670	8670	8670	0
113	20240213	191800	111293140	8670	8670	8670	8670	0
114	20240213	191700	111293140	8670	8670	8670	8670	0
115	20240213	191600	111293140	8670	8670	8670	8670	0
116	20240213	191500	111293140	8670	8670	8670	8670	0
117	20240213	191400	111293140	8670	8670	8670	8670	0
118	20240213	191300	111293140	8670	8670	8670	8670	0
119	20240213	191200	111293140	8670	8670	8670	8670	0
120	20240213	191100	111293140	8670	8670	8670	8670	0
121	20240213	191000	111293140	8670	8670	8670	8670	0
122	20240213	190900	111293140	8670	8670	8670	8670	1378
123	20240213	190800	111293140	8670	8670	8670	8670	0
124	20240213	190700	111293140	8670	8670	8670	8670	0
125	20240213	190600	111293140	8670	8670	8670	8670	0
126	20240213	190500	111293140	8670	8670	8670	8670	0
127	20240213	190400	111293140	8670	8670	8670	8670	0
128	20240213	190300	111293140	8670	8670	8670	8670	0
129	20240213	190200	111293140	8670	8670	8670	8670	0
130	20240213	190100	111293140	8670	8670	8670	8670	0
131	20240213	190000	111293140	8670	8670	8670	8670	0
132	20240213	185900	111293140	8670	8670	8670	8670	0
133	20240213	185800	111293140	8670	8670	8670	8670	0
134	20240213	185700	111293140	8670	8670	8670	8670	0
135	20240213	185600	111293140	8670	8670	8670	8670	0
136	20240213	185500	111293140	8670	8670	8670	8670	0
137	20240213	185400	111293140	8670	8670	8670	8670	0
138	20240213	185300	111293140	8670	8670	8670	8670	0
139	20240213	185200	111293140	8670	8670	8670	8670	0
140	20240213	185100	111293140	8670	8670	8670	8670	0
141	20240213	185000	111293140	8670	8670	8670	8670	0
142	20240213	184900	111293140	8670	8670	8670	8670	0
143	20240213	184800	111293140	8670	8670	8670	8670	0
144	20240213	184700	111293140	8670	8670	8670	8670	0
145	20240213	184600	111293140	8670	8670	8670	8670	0
146	20240213	184500	111293140	8670	8670	8670	8670	0
147	20240213	184400	111293140	8670	8670	8670	8670	0
148	20240213	184300	111293140	8670	8670	8670	8670	0
149	20240213	184200	111293140	8670	8670	8670	8670	0
150	20240213	184100	111293140	8670	8670	8670	8670	0
151	20240213	184000	111293140	8670	8670	8670	8670	0
152	20240213	183900	111293140	8670	8670	8670	8670	1378
153	20240213	183800	111293140	8670	8670	8670	8670	0
154	20240213	183700	111293140	8670	8670	8670	8670	0
155	20240213	183600	111293140	8670	8670	8670	8670	0
156	20240213	183500	111293140	8670	8670	8670	8670	0
157	20240213	183400	111293140	8670	8670	8670	8670	0
158	20240213	183300	111293140	8670	8670	8670	8670	0
159	20240213	183200	111293140	8670	8670	8670	8670	0
160	20240213	183100	111293140	8670	8670	8670	8670	0
161	20240213	183000	111293140	8670	8670	8670	8670	0
162	20240213	182900	111293140	8670	8670	8670	8670	0
163	20240213	182800	111293140	8670	8670	8670	8670	0
164	20240213	182700	111293140	8670	8670	8670	8670	0
165	20240213	182600	111293140	8670	8670	8670	8670	0
166	20240213	182500	111293140	8670	8670	8670	8670	0
167	20240213	182400	111293140	8670	8670	8670	8670	0
168	20240213	182300	111293140	8670	8670	8670	8670	0
169	20240213	182200	111293140	8670	8670	8670	8670	0
170	20240213	182100	111293140	8670	8670	8670	8670	0
171	20240213	182000	111293140	8670	8670	8670	8670	0
172	20240213	181900	111293140	8670	8670	8670	8670	0
173	20240213	181800	111293140	8670	8670	8670	8670	0
174	20240213	181700	111293140	8670	8670	8670	8670	0
175	20240213	181600	111293140	8670	8670	8670	8670	0
176	20240213	181500	111293140	8670	8670	8670	8670	0
177	20240213	181400	111293140	8670	8670	8670	8670	0
178	20240213	181300	111293140	8670	8670	8670	8670	0
179	20240213	181200	111293140	8670	8670	8670	8670	0
180	20240213	181100	111293140	8670	8670	8670	8670	0
181	20240213	181000	111293140	8670	8670	8670	8670	0
182	20240213	180900	111293140	8670	8670	8670	8670	1378
183	20240213	180800	111293140	8670	8670	8670	8670	0
184	20240213	180700	111293140	8670	8670	8670	8670	0
185	20240213	180600	111293140	8670	8670	8670	8670	0
186	20240213	180500	111293140	8670	8670	8670	8670	0
187	20240213	180400	111293140	8670	8670	8670	8670	0
188	20240213	180300	111293140	8670	8670	8670	8670	0
189	20240213	180200	111293140	8670	8670	8670	8670	0
190	20240213	180100	111293140	8670	8670	8670	8670	0
191	20240213	180000	111293140	8670	8670	8670	8670	0
192	20240213	175900	111293140	8670	8670	8670	8670	0
193	20240213	175800	111293140	8670	8670	8670	8670	0
194	20240213	175700	111293140	8670	8670	8670	8670	0
195	20240213	175600	111293140	8670	8670	8670	8670	0
196	20240213	175500	111293140	8670	8670	8670	8670	0
197	20240213	175400	111293140	8670	8670	8670	8670	0
198	20240213	175300	111293140	8670	8670	8670	8670	0
199	20240213	175200	111293140	8670	8670	8670	8670	0
200	20240213	175100	111293140	8670	8670	8670	8670	0
201	20240213	175000	111293140	8670	8670	8670	8670	0
202	20240213	174900	111293140	8670	8670	8670	8670	0
203	20240213	174800	111293140	8670	8670	8670	8670	0
204	20240213	174700	111293140	8670	8670	8670	8670	0
205	20240213	174600	111293140	8670	8670	8670	8670	0
206	20240213	174500	111293140	8670	8670	8670	8670	0
207	20240213	174400	111293140	8670	8670	8670	8670	0
208	20240213	174300	111293140	8670	8670	8670	8670	0
209	20240213	174200	111293140	8670	8670	8670	8670	0
210	20240213	174100	111293140	8670	8670	8670	8670	0
211	20240213	174000	111293140	8670	8670	8670	8670	0
212	20240213	173900	111293140	8670	8670	8670	8670	1378
213	20240213	173800	111293140	8670	8670	8670	8670	0
214	20240213	173700	111293140	8670	8670	8670	8670	0
215	20240213	173600	111293140	8670	8670	8670	8670	0
216	20240213	173500	111293140	8670	8670	8670	8670	0
217	20240213	173400	111293140	8670	8670	8670	8670	0
218	20240213	173300	111293140	8670	8670	8670	8670	0
219	20240213	173200	111293140	8670	8670	8670	8670	0
220	20240213	173100	111293140	8670	8670	8670	8670	0
221	20240213	173000	111293140	8670	8670	8670	8670	0
222	20240213	172900	111293140	8670	8670	8670	8670	0
223	20240213	172800	111293140	8670	8670	8670	8670	0
224	20240213	172700	111293140	8670	8670	8670	8670	0
225	20240213	172600	111293140	8670	8670	8670	8670	0
226	20240213	172500	111293140	8670	8670	8670	8670	0
227	20240213	172400	111293140	8670	8670	8670	8670	0
228	20240213	172300	111293140	8670	8670	8670	8670	0
229	20240213	172200	111293140	8670	8670	8670	8670	0
230	20240213	172100	111293140	8670	8670	8670	8670	0
231	20240213	172000	111293140	8670	8670	8670	8670	0
232	20240213	171900	111293140	8670	8670	8670	8670	0
233	20240213	171800	111293140	8670	8670	8670	8670	0
234	20240213	171700	111293140	8670	8670	8670	8670	0
235	20240213	171600	111293140	8670	8670	8670	8670	0
236	20240213	171500	111293140	8670	8670	8670	8670	0
237	20240213	171400	111293140	8670	8670	8670	8670	0
238	20240213	171300	111293140	8670	8670	8670	8670	0
239	20240213	171200	111293140	8670	8670	8670	8670	0
240	20240213	171100	111293140	8670	8670	8670	8670	0
241	20240213	171000	111293140	8670	8670	8670	8670	0
242	20240213	170900	111293140	8670	8670	8670	8670	1378
243	20240213	170800	111293140	8670	8670	8670	8670	0
244	20240213	170700	111293140	8670	8670	8670	8670	0
245	20240213	170600	111293140	8670	8670	8670	8670	0
246	20240213	170500	111293140	8670	8670	8670	8670	0
247	20240213	170400	111293140	8670	8670	8670	8670	0
248	20240213	170300	111293140	8670	8670	8670	8670	0
249	20240213	170200	111293140	8670	8670	8670	8670	0
250	20240213	170100	111293140	8670	8670	8670	8670	0
251	20240213	170000	111293140	8670	8670	8670	8670	0
252	20240213	165900	111293140	8670	8670	8670	8670	0
253	20240213	165800	111293140	8670	8670	8670	8670	0
254	20240213	165700	111293140	8670	8670	8670	8670	0
255	20240213	165600	111293140	8670	8670	8670	8670	0
256	20240213	165500	111293140	8670	8670	8670	8670	0
257	20240213	165400	111293140	8670	8670	8670	8670	0
258	20240213	165300	111293140	8670	8670	8670	8670	0
259	20240213	165200	111293140	8670	8670	8670	8670	0
260	20240213	165100	111293140	8670	8670	8670	8670	0
261	20240213	165000	111293140	8670	8670	8670	8670	0
262	20240213	164900	111293140	8670	8670	8670	8670	0
263	20240213	164800	111293140	8670	8670	8670	8670	0
264	20240213	164700	111293140	8670	8670	8670	8670	0
265	20240213	164600	111293140	8670	8670	8670	8670	0
266	20240213	164500	111293140	8670	8670	8670	8670	0
267	20240213	164400	111293140	8670	8670	8670	8670	0
268	20240213	164300	111293140	8670	8670	8670	8670	0
269	20240213	164200	111293140	8670	8670	8670	8670	0
270	20240213	164100	111293140	8670	8670	8670	8670	0
271	20240213	164000	111293140	8670	8670	8670	8670	0
272	20240213	163900	111293140	8670	8670	8670	8670	1378
273	20240213	163800	111293140	8670	8670	8670	8670	0
274	20240213	163700	111293140	8670	8670	8670	8670	0
275	20240213	163600	111293140	8670	8670	8670	8670	0
276	20240213	163500	111293140	8670	8670	8670	8670	0
277	20240213	163400	111293140	8670	8670	8670	8670	0
278	20240213	163300	111293140	8670	8670	8670	8670	0
279	20240213	163200	111293140	8670	8670	8670	8670	0
280	20240213	163100	111293140	8670	8670	8670	8670	0
281	20240213	163000	111293140	8670	8670	8670	8670	0
282	20240213	162900	111293140	8670	8670	8670	8670	0
283	20240213	162800	111293140	8670	8670	8670	8670	0
284	20240213	162700	111293140	8670	8670	8670	8670	0
285	20240213	162600	111293140	8670	8670	8670	8670	0
286	20240213	162500	111293140	8670	8670	8670	8670	0
287	20240213	162400	111293140	8670	8670	8670	8670	0
288	20240213	162300	111293140	8670	8670	8670	8670	0
289	20240213	162200	111293140	8670	8670	8670	8670	0
290	20240213	162100	111293140	8670	8670	8670	8670	0
291	20240213	162000	111293140	8670	8670	8670	8670	0
292	20240213	161900	111293140	8670	8670	8670	8670	0
293	20240213	161800	111293140	8670	8670	8670	8670	0
294	20240213	161700	111293140	8670	8670	8670	8670	0
295	20240213	161600	111293140	8670	8670	8670	8670	0
296	20240213	161500	111293140	8670	8670	8670	8670	0
297	20240213	161400	111293140	8670	8670	8670	8670	0
298	20240213	161300	111293140	8670	8670	8670	8670	0
299	20240213	161200	111293140	8670	8670	8670	8670	0
300	20240213	161100	111293140	8670	8670	8670	8670	0
301	20240213	161000	111293140	8670	8670	8670	8670	0
302	20240213	160900	111293140	8670	8670	8670	8670	1378
303	20240213	160800	111293140	8670	8670	8670	8670	0
304	20240213	160700	111293140	8670	8670	8670	8670	0
305	20240213	160600	111293140	8670	8670	8670	8670	0
306	20240213	160500	111293140	8670	8670	8670	8670	0
307	20240213	160400	111293140	8670	8670	8670	8670	0
308	20240213	160300	111293140	8670	8670	8670	8670	0
309	20240213	160200	111293140	8670	8670	8670	8670	0
310	20240213	160100	111293140	8670	8670	8670	8670	0
311	20240213	160000	111293140	8670	8670	8670	8670	0
312	20240213	155900	111293140	8670	8670	8670	8670	0
313	20240213	155800	111293140	8670	8670	8670	8670	0
314	20240213	155700	111293140	8670	8670	8670	8670	0
315	20240213	155600	111293140	8670	8670	8670	8670	0
316	20240213	155500	111293140	8670	8670	8670	8670	0
317	20240213	155400	111293140	8670	8670	8670	8670	0
318	20240213	155300	111293140	8670	8670	8670	8670	0
319	20240213	155200	111293140	8670	8670	8670	8670	0
320	20240213	155100	111293140	8670	8670	8670	8670	0
321	20240213	155000	111293140	8670	8670	8670	8670	0
322	20240213	154900	111293140	8670	8670	8670	8670	0
323	20240213	154800	111293140	8670	8670	8670	8670	0
324	20240213	154700	111293140	8670	8670	8670	8670	0
325	20240213	154600	111293140	8670	8670	8670	8670	0
326	20240213	154500	111293140	8670	8670	8670	8670	0
327	20240213	154400	111293140	8670	8670	8670	8670	0
328	20240213	154300	111293140	8670	8670	8670	8670	0
329	20240213	154200	111293140	8670	8670	8670	8670	0
330	20240213	154100	111293140	8670	8670	8670	8670	0
331	20240213	154000	111293140	8670	8670	8670	8670	0
332	20240213	153900	111293140	8670	8670	8670	8670	1378
333	20240213	153800	111293140	8670	8670	8670	8670	0
334	20240213	153700	111293140	8670	8670	8670	8670	0
335	20240213	153600	111293140	8670	8670	8670	8670	0
336	20240213	153500	111293140	8670	8670	8670	8670	0
337	20240213	153400	111293140	8670	8670	8670	8670	0
338	20240213	153300	111293140	8670	8670	8670	8670	0
339	20240213	153200	111293140	8670	8670	8670	8670	0
340	20240213	153100	111293140	8670	8670	8670	8670	0
341	20240213	153000	111293140	8670	8670	8670	8670	1378
342	20240213	152900	99345880	8710	8710	8710	8710	0
343	20240213	152800	99345880	8710	8710	8710	8710	0
344	20240213	152700	99345880	8710	8710	8710	8710	0
345	20240213	152600	99345880	8710	8710	8710	8710	0
346	20240213	152500	99345880	8710	8710	8710	8710	0
347	20240213	152400	99345880	8710	8710	8710	8710	0
348	20240213	152300	99345880	8710	8710	8710	8710	0
349	20240213	152200	99345880	8710	8710	8710	8710	0
350	20240213	152100	99345880	8710	8710	8710	8710	0
351	20240213	152000	99345880	8710	8710	8710	8710	0
352	20240213	151900	99345880	8710	8710	8710	8710	0
353	20240213	151800	99345880	8710	8710	8710	8710	7
354	20240213	151700	99284910	8740	8740	8740	8740	8
355	20240213	151600	99214990	8740	8740	8740	8740	106
356	20240213	151500	98288550	8740	8740	8740	8740	22
357	20240213	151400	98096270	8740	8740	8740	8740	33
358	20240213	151300	97807850	8700	8700	8700	8700	0
359	20240213	151200	97807850	8700	8740	8740	8700	110
360	20240213	151100	96846850	8760	8760	8760	8760	1
361	20240213	151000	96838090	8760	8760	8760	8760	270
362	20240213	150900	94472890	8750	8750	8750	8750	214
363	20240213	150800	92600390	8700	8730	8730	8700	166
364	20240213	150700	91151270	8710	8700	8710	8700	289
365	20240213	150600	88634090	8710	8710	8710	8710	500
366	20240213	150500	84279090	8700	8700	8700	8700	0
367	20240213	150400	84279090	8700	8700	8700	8700	2
368	20240213	150300	84261690	8700	8700	8700	8700	1
369	20240213	150200	84252990	8710	8710	8710	8710	0
370	20240213	150100	84252990	8710	8710	8710	8710	0
371	20240213	150000	84252990	8710	8710	8710	8710	1
372	20240213	145900	84244280	8700	8700	8700	8700	9
373	20240213	145800	84165980	8700	8700	8700	8700	0
374	20240213	145700	84165980	8700	8700	8700	8700	0
375	20240213	145600	84165980	8700	8700	8700	8700	20
376	20240213	145500	83991980	8690	8690	8690	8690	60
377	20240213	145400	83470580	8690	8690	8690	8690	1
378	20240213	145300	83461890	8690	8690	8690	8690	0
379	20240213	145200	83461890	8690	8690	8690	8690	0
380	20240213	145100	83461890	8690	8690	8690	8690	0
381	20240213	145000	83461890	8690	8690	8690	8690	9
382	20240213	144900	83383680	8680	8690	8690	8680	3
383	20240213	144800	83357630	8670	8670	8670	8670	0
384	20240213	144700	83357630	8670	8670	8670	8670	0
385	20240213	144600	83357630	8670	8670	8670	8670	0
386	20240213	144500	83357630	8670	8670	8670	8670	0
387	20240213	144400	83357630	8670	8670	8670	8670	0
388	20240213	144300	83357630	8670	8670	8670	8670	0
389	20240213	144200	83357630	8670	8670	8670	8670	0
390	20240213	144100	83357630	8670	8670	8670	8670	0
391	20240213	144000	83357630	8670	8670	8670	8670	0
392	20240213	143900	83357630	8670	8670	8670	8670	18
393	20240213	143800	83201570	8690	8690	8690	8690	0
394	20240213	143700	83201570	8690	8690	8690	8690	0
395	20240213	143600	83201570	8690	8690	8690	8690	1
396	20240213	143500	83192880	8650	8650	8650	8650	0
397	20240213	143400	83192880	8650	8650	8650	8650	0
398	20240213	143300	83192880	8650	8650	8650	8650	0
399	20240213	143200	83192880	8650	8650	8650	8650	0
400	20240213	143100	83192880	8650	8650	8650	8650	0
401	20240213	143000	83192880	8650	8690	8690	8650	291
402	20240213	142900	80667720	8700	8720	8720	8700	399
403	20240213	142800	77195380	8720	8720	8720	8720	0
404	20240213	142700	77195380	8720	8720	8720	8720	0
405	20240213	142600	77195380	8720	8720	8720	8720	0
406	20240213	142500	77195380	8720	8720	8720	8720	0
407	20240213	142400	77195380	8720	8720	8720	8720	0
408	20240213	142300	77195380	8720	8720	8720	8720	0
409	20240213	142200	77195380	8720	8720	8720	8720	0
410	20240213	142100	77195380	8720	8720	8720	8720	0
411	20240213	142000	77195380	8720	8720	8720	8720	19
412	20240213	141900	77029700	8710	8710	8710	8710	0
413	20240213	141800	77029700	8710	8710	8710	8710	0
414	20240213	141700	77029700	8710	8710	8710	8710	0
415	20240213	141600	77029700	8710	8710	8710	8710	0
416	20240213	141500	77029700	8710	8710	8710	8710	0
417	20240213	141400	77029700	8710	8710	8710	8710	9
418	20240213	141300	76951310	8730	8710	8730	8710	244
419	20240213	141200	74826050	8730	8730	8730	8730	0
420	20240213	141100	74826050	8730	8730	8730	8730	0
421	20240213	141000	74826050	8730	8730	8730	8730	0
422	20240213	140900	74826050	8730	8730	8730	8730	0
423	20240213	140800	74826050	8730	8730	8730	8730	0
424	20240213	140700	74826050	8730	8730	8730	8730	0
425	20240213	140600	74826050	8730	8730	8730	8730	0
426	20240213	140500	74826050	8730	8730	8730	8730	0
427	20240213	140400	74826050	8730	8730	8730	8730	0
428	20240213	140300	74826050	8730	8730	8730	8730	0
429	20240213	140200	74826050	8730	8730	8730	8730	0
430	20240213	140100	74826050	8730	8730	8730	8730	1
431	20240213	140000	74817320	8700	8700	8700	8700	0
432	20240213	135900	74817320	8700	8700	8700	8700	0
433	20240213	135800	74817320	8700	8700	8700	8700	0
434	20240213	135700	74817320	8700	8700	8700	8700	0
435	20240213	135600	74817320	8700	8700	8700	8700	0
436	20240213	135500	74817320	8700	8700	8700	8700	15
437	20240213	135400	74686820	8700	8700	8700	8700	0
438	20240213	135300	74686820	8700	8700	8700	8700	26
439	20240213	135200	74460620	8750	8750	8750	8750	0
440	20240213	135100	74460620	8750	8750	8750	8750	0
441	20240213	135000	74460620	8750	8750	8750	8750	0
442	20240213	134900	74460620	8750	8750	8750	8750	0
443	20240213	134800	74460620	8750	8750	8750	8750	0
444	20240213	134700	74460620	8750	8750	8750	8750	0
445	20240213	134600	74460620	8750	8750	8750	8750	0
446	20240213	134500	74460620	8750	8750	8750	8750	0
447	20240213	134400	74460620	8750	8750	8750	8750	0
448	20240213	134300	74460620	8750	8750	8750	8750	0
449	20240213	134200	74460620	8750	8750	8750	8750	0
450	20240213	134100	74460620	8750	8750	8750	8750	0
451	20240213	134000	74460620	8750	8740	8750	8740	63
452	20240213	133900	73909420	8690	8690	8690	8690	38
453	20240213	133800	73579200	8690	8690	8690	8690	0
454	20240213	133700	73579200	8690	8690	8690	8690	0
455	20240213	133600	73579200	8690	8690	8690	8690	0
456	20240213	133500	73579200	8690	8690	8690	8690	0
457	20240213	133400	73579200	8690	8690	8690	8690	39
458	20240213	133300	73240290	8690	8690	8690	8690	1
459	20240213	133200	73231600	8690	8690	8690	8690	0
460	20240213	133100	73231600	8690	8690	8690	8690	0
461	20240213	133000	73231600	8690	8690	8690	8690	1
462	20240213	132900	73222910	8690	8690	8690	8690	0
463	20240213	132800	73222910	8690	8700	8700	8690	500
464	20240213	132700	68877900	8700	8700	8700	8700	0
465	20240213	132600	68877900	8700	8700	8700	8700	0
466	20240213	132500	68877900	8700	8700	8700	8700	0
467	20240213	132400	68877900	8700	8700	8700	8700	0
468	20240213	132300	68877900	8700	8700	8700	8700	0
469	20240213	132200	68877900	8700	8700	8700	8700	0
470	20240213	132100	68877900	8700	8700	8700	8700	30
471	20240213	132000	68616900	8700	8700	8700	8700	11
472	20240213	131900	68521200	8700	8700	8700	8700	300
473	20240213	131800	65911200	8690	8690	8690	8690	0
474	20240213	131700	65911200	8690	8730	8730	8690	740
475	20240213	131600	59471080	8740	8740	8740	8740	0
476	20240213	131500	59471080	8740	8740	8740	8740	9
477	20240213	131400	59392420	8740	8740	8740	8740	200
478	20240213	131300	57644420	8740	8740	8740	8740	471
479	20240213	131200	53527880	8750	8750	8750	8750	0
480	20240213	131100	53527880	8750	8750	8750	8750	0
481	20240213	131000	53527880	8750	8750	8750	8750	1
482	20240213	130900	53519130	8760	8760	8760	8760	0
483	20240213	130800	53519130	8760	8760	8760	8760	0
484	20240213	130700	53519130	8760	8760	8760	8760	0
485	20240213	130600	53519130	8760	8760	8760	8760	0
486	20240213	130500	53519130	8760	8760	8760	8760	0
487	20240213	130400	53519130	8760	8760	8760	8760	0
488	20240213	130300	53519130	8760	8760	8760	8760	0
489	20240213	130200	53519130	8760	8760	8760	8760	0
490	20240213	130100	53519130	8760	8760	8760	8760	0
491	20240213	130000	53519130	8760	8760	8760	8760	0
492	20240213	125900	53519130	8760	8760	8760	8760	1
493	20240213	125800	53510370	8730	8730	8730	8730	0
494	20240213	125700	53510370	8730	8740	8740	8730	141
495	20240213	125600	52278540	8740	8740	8740	8740	0
496	20240213	125500	52278540	8740	8740	8740	8740	0
497	20240213	125400	52278540	8740	8740	8740	8740	0
498	20240213	125300	52278540	8740	8740	8740	8740	28
499	20240213	125200	52033820	8750	8750	8750	8750	13
500	20240213	125100	51920070	8750	8750	8750	8750	40
501	20240213	125000	51570070	8750	8750	8750	8750	97
502	20240213	124900	50721320	8750	8750	8750	8750	2
503	20240213	124800	50703820	8750	8750	8750	8750	0
504	20240213	124700	50703820	8750	8750	8750	8750	1
505	20240213	124600	50695070	8760	8760	8760	8760	0
506	20240213	124500	50695070	8760	8760	8760	8760	0
507	20240213	124400	50695070	8760	8760	8760	8760	0
508	20240213	124300	50695070	8760	8760	8760	8760	1
509	20240213	124200	50686310	8740	8740	8740	8740	100
510	20240213	124100	49812310	8740	8740	8740	8740	6
511	20240213	124000	49759870	8740	8740	8740	8740	12
512	20240213	123900	49654990	8740	8740	8740	8740	0
513	20240213	123800	49654990	8740	8740	8740	8740	0
514	20240213	123700	49654990	8740	8740	8740	8740	0
515	20240213	123600	49654990	8740	8750	8750	8740	15
516	20240213	123500	49523840	8760	8760	8760	8760	5
517	20240213	123400	49480040	8770	8770	8770	8770	0
518	20240213	123300	49480040	8770	8770	8770	8770	30
519	20240213	123200	49216940	8770	8760	8770	8760	2
520	20240213	123100	49199410	8770	8770	8770	8770	0
521	20240213	123000	49199410	8770	8760	8770	8760	15
522	20240213	122900	49067870	8750	8750	8750	8750	18
523	20240213	122800	48910370	8750	8730	8750	8730	40
524	20240213	122700	48561150	8730	8730	8730	8730	0
525	20240213	122600	48561150	8730	8730	8730	8730	416
526	20240213	122500	44929470	8720	8720	8720	8720	271
527	20240213	122400	42566350	8720	8720	8720	8720	0
528	20240213	122300	42566350	8720	8720	8720	8720	370
529	20240213	122200	39339950	8720	8720	8720	8720	0
530	20240213	122100	39339950	8720	8720	8720	8720	0
531	20240213	122000	39339950	8720	8720	8720	8720	0
532	20240213	121900	39339950	8720	8720	8720	8720	0
533	20240213	121800	39339950	8720	8720	8720	8720	57
534	20240213	121700	38842910	8720	8720	8720	8720	0
535	20240213	121600	38842910	8720	8720	8720	8720	0
536	20240213	121500	38842910	8720	8720	8720	8720	0
537	20240213	121400	38842910	8720	8720	8720	8720	0
538	20240213	121300	38842910	8720	8720	8720	8720	0
539	20240213	121200	38842910	8720	8720	8720	8720	0
540	20240213	121100	38842910	8720	8720	8720	8720	0
541	20240213	121000	38842910	8720	8720	8720	8720	0
542	20240213	120900	38842910	8720	8720	8720	8720	0
543	20240213	120800	38842910	8720	8720	8720	8720	0
544	20240213	120700	38842910	8720	8720	8720	8720	0
545	20240213	120600	38842910	8720	8720	8720	8720	1
546	20240213	120500	38834190	8720	8720	8720	8720	0
547	20240213	120400	38834190	8720	8720	8720	8720	0
548	20240213	120300	38834190	8720	8720	8720	8720	90
549	20240213	120200	38049390	8720	8720	8720	8720	0
550	20240213	120100	38049390	8720	8720	8720	8720	1
551	20240213	120000	38040670	8720	8720	8720	8720	2
552	20240213	115900	38023230	8730	8730	8730	8730	0
553	20240213	115800	38023230	8730	8730	8730	8730	0
554	20240213	115700	38023230	8730	8730	8730	8730	0
555	20240213	115600	38023230	8730	8730	8730	8730	0
556	20240213	115500	38023230	8730	8730	8730	8730	0
557	20240213	115400	38023230	8730	8730	8730	8730	0
558	20240213	115300	38023230	8730	8730	8730	8730	0
559	20240213	115200	38023230	8730	8730	8730	8730	0
560	20240213	115100	38023230	8730	8730	8730	8730	0
561	20240213	115000	38023230	8730	8730	8730	8730	0
562	20240213	114900	38023230	8730	8730	8730	8730	0
563	20240213	114800	38023230	8730	8730	8730	8730	0
564	20240213	114700	38023230	8730	8730	8730	8730	0
565	20240213	114600	38023230	8730	8730	8730	8730	0
566	20240213	114500	38023230	8730	8730	8730	8730	5
567	20240213	114400	37979580	8730	8730	8730	8730	0
568	20240213	114300	37979580	8730	8730	8730	8730	0
569	20240213	114200	37979580	8730	8730	8730	8730	60
570	20240213	114100	37455780	8730	8730	8730	8730	0
571	20240213	114000	37455780	8730	8730	8730	8730	0
572	20240213	113900	37455780	8730	8730	8730	8730	0
573	20240213	113800	37455780	8730	8730	8730	8730	0
574	20240213	113700	37455780	8730	8730	8730	8730	0
575	20240213	113600	37455780	8730	8730	8730	8730	0
576	20240213	113500	37455780	8730	8730	8730	8730	0
577	20240213	113400	37455780	8730	8730	8730	8730	0
578	20240213	113300	37455780	8730	8730	8730	8730	0
579	20240213	113200	37455780	8730	8730	8730	8730	2
580	20240213	113100	37438320	8730	8720	8730	8720	567
581	20240213	113000	32492960	8690	8690	8690	8690	5
582	20240213	112900	32449510	8690	8690	8690	8690	0
583	20240213	112800	32449510	8690	8690	8690	8690	0
584	20240213	112700	32449510	8690	8690	8690	8690	0
585	20240213	112600	32449510	8690	8690	8690	8690	0
586	20240213	112500	32449510	8690	8690	8690	8690	0
587	20240213	112400	32449510	8690	8690	8690	8690	1
588	20240213	112300	32440820	8720	8720	8720	8720	0
589	20240213	112200	32440820	8720	8720	8720	8720	0
590	20240213	112100	32440820	8720	8720	8720	8720	0
591	20240213	112000	32440820	8720	8720	8720	8720	0
592	20240213	111900	32440820	8720	8720	8720	8720	0
593	20240213	111800	32440820	8720	8720	8720	8720	0
594	20240213	111700	32440820	8720	8720	8720	8720	0
595	20240213	111600	32440820	8720	8720	8720	8720	0
596	20240213	111500	32440820	8720	8720	8720	8720	0
597	20240213	111400	32440820	8720	8720	8720	8720	0
598	20240213	111300	32440820	8720	8720	8720	8720	1
599	20240213	111200	32432100	8720	8720	8720	8720	0
600	20240213	111100	32432100	8720	8720	8720	8720	0
601	20240213	111000	32432100	8720	8720	8720	8720	0
602	20240213	110900	32432100	8720	8720	8720	8720	0
603	20240213	110800	32432100	8720	8720	8720	8720	0
604	20240213	110700	32432100	8720	8720	8720	8720	0
605	20240213	110600	32432100	8720	8720	8720	8720	1
606	20240213	110500	32423380	8700	8700	8700	8700	0
607	20240213	110400	32423380	8700	8700	8700	8700	7
608	20240213	110300	32362480	8700	8700	8700	8700	83
609	20240213	110200	31640380	8700	8700	8700	8700	110
610	20240213	110100	30683380	8700	8700	8700	8700	10
611	20240213	110000	30596380	8730	8730	8730	8730	0
612	20240213	105900	30596380	8730	8720	8730	8720	13
613	20240213	105800	30483000	8730	8710	8730	8700	59
614	20240213	105700	29969420	8700	8690	8700	8690	414
615	20240213	105600	26367630	8690	8700	8700	8690	51
616	20240213	105500	25923940	8700	8700	8700	8700	0
617	20240213	105400	25923940	8700	8700	8700	8700	0
618	20240213	105300	25923940	8700	8700	8700	8700	0
619	20240213	105200	25923940	8700	8690	8700	8690	1373
620	20240213	105100	13992520	8680	8680	8680	8680	0
621	20240213	105000	13992520	8680	8670	8680	8670	82
622	20240213	104900	13280870	8670	8680	8680	8670	11
623	20240213	104800	13185490	8660	8660	8660	8660	0
624	20240213	104700	13185490	8660	8660	8660	8660	0
625	20240213	104600	13185490	8660	8660	8660	8660	0
626	20240213	104500	13185490	8660	8660	8660	8660	10
627	20240213	104400	13098890	8680	8680	8680	8680	0
628	20240213	104300	13098890	8680	8680	8680	8680	0
629	20240213	104200	13098890	8680	8680	8680	8680	0
630	20240213	104100	13098890	8680	8680	8680	8680	0
631	20240213	104000	13098890	8680	8680	8680	8680	0
632	20240213	103900	13098890	8680	8680	8680	8680	0
633	20240213	103800	13098890	8680	8680	8680	8680	11
634	20240213	103700	13003410	8650	8650	8650	8650	0
635	20240213	103600	13003410	8650	8650	8650	8650	0
636	20240213	103500	13003410	8650	8650	8650	8650	0
637	20240213	103400	13003410	8650	8650	8650	8650	1
638	20240213	103300	12994760	8650	8650	8650	8650	0
639	20240213	103200	12994760	8650	8650	8650	8650	0
640	20240213	103100	12994760	8650	8650	8650	8650	0
641	20240213	103000	12994760	8650	8650	8650	8650	0
642	20240213	102900	12994760	8650	8650	8650	8650	1
643	20240213	102800	12986110	8650	8650	8650	8650	0
644	20240213	102700	12986110	8650	8650	8650	8650	0
645	20240213	102600	12986110	8650	8650	8650	8650	0
646	20240213	102500	12986110	8650	8650	8650	8650	0
647	20240213	102400	12986110	8650	8650	8650	8650	0
648	20240213	102300	12986110	8650	8650	8650	8650	0
649	20240213	102200	12986110	8650	8650	8650	8650	0
650	20240213	102100	12986110	8650	8650	8650	8650	7
651	20240213	102000	12925560	8650	8650	8650	8650	5
652	20240213	101900	12882310	8650	8650	8650	8650	0
653	20240213	101800	12882310	8650	8650	8650	8650	20
654	20240213	101700	12709310	8650	8650	8650	8650	4
655	20240213	101600	12674710	8650	8650	8650	8650	8
656	20240213	101500	12605510	8650	8650	8650	8650	3
657	20240213	101400	12579560	8650	8650	8650	8650	0
658	20240213	101300	12579560	8650	8650	8650	8650	0
659	20240213	101200	12579560	8650	8650	8650	8650	0
660	20240213	101100	12579560	8650	8650	8650	8650	0
661	20240213	101000	12579560	8650	8650	8650	8650	0
662	20240213	100900	12579560	8650	8650	8650	8650	0
663	20240213	100800	12579560	8650	8650	8650	8650	0
664	20240213	100700	12579560	8650	8650	8650	8650	0
665	20240213	100600	12579560	8650	8650	8650	8650	0
666	20240213	100500	12579560	8650	8650	8650	8650	19
667	20240213	100400	12415210	8650	8650	8650	8650	1
668	20240213	100300	12406560	8650	8640	8650	8640	57
669	20240213	100200	11914070	8640	8640	8640	8640	0
670	20240213	100100	11914070	8640	8640	8640	8640	0
671	20240213	100000	11914070	8640	8640	8640	8640	0
672	20240213	095900	11914070	8640	8640	8640	8640	0
673	20240213	095800	11914070	8640	8640	8640	8640	0
674	20240213	095700	11914070	8640	8650	8650	8640	163
675	20240213	095600	10505700	8650	8650	8650	8650	4
676	20240213	095500	10471100	8640	8640	8640	8640	117
677	20240213	095400	9460220	8650	8650	8650	8650	10
678	20240213	095300	9373720	8640	8640	8640	8640	0
679	20240213	095200	9373720	8640	8640	8640	8640	0
680	20240213	095100	9373720	8640	8650	8650	8640	12
681	20240213	095000	9269930	8650	8650	8650	8650	16
682	20240213	094900	9131530	8670	8670	8670	8670	0
683	20240213	094800	9131530	8670	8670	8670	8670	4
684	20240213	094700	9096850	8670	8670	8670	8670	0
685	20240213	094600	9096850	8670	8670	8670	8670	2
686	20240213	094500	9079510	8650	8660	8660	8650	250
687	20240213	094400	6917000	8680	8680	8680	8680	0
688	20240213	094300	6917000	8680	8680	8680	8680	0
689	20240213	094200	6917000	8680	8680	8680	8680	0
690	20240213	094100	6917000	8680	8680	8680	8680	0
691	20240213	094000	6917000	8680	8680	8680	8680	0
692	20240213	093900	6917000	8680	8680	8680	8680	0
693	20240213	093800	6917000	8680	8680	8680	8680	0
694	20240213	093700	6917000	8680	8680	8680	8680	0
695	20240213	093600	6917000	8680	8680	8680	8680	10
696	20240213	093500	6830200	8680	8680	8680	8680	110
697	20240213	093400	5875400	8650	8650	8650	8650	0
698	20240213	093300	5875400	8650	8680	8680	8650	2
699	20240213	093200	5858070	8680	8680	8680	8680	0
700	20240213	093100	5858070	8680	8680	8680	8680	1
701	20240213	093000	5849390	8680	8680	8680	8680	0
702	20240213	092900	5849390	8680	8680	8680	8680	2
703	20240213	092800	5832030	8680	8680	8680	8680	9
704	20240213	092700	5753910	8680	8680	8680	8680	1
705	20240213	092600	5745230	8680	8680	8680	8680	0
706	20240213	092500	5745230	8680	8680	8680	8680	1
707	20240213	092400	5736550	8690	8690	8690	8690	0
708	20240213	092300	5736550	8690	8690	8690	8690	1
709	20240213	092200	5727860	8650	8650	8650	8650	0
710	20240213	092100	5727860	8650	8650	8650	8650	5
711	20240213	092000	5684610	8650	8650	8650	8650	1
712	20240213	091900	5675960	8690	8690	8690	8690	0
713	20240213	091800	5675960	8690	8690	8690	8690	291
714	20240213	091700	3147170	8690	8690	8690	8690	0
715	20240213	091600	3147170	8690	8690	8690	8690	0
716	20240213	091500	3147170	8690	8690	8690	8690	40
717	20240213	091400	2799570	8690	8690	8690	8690	115
718	20240213	091300	1800220	8730	8690	8730	8690	16
719	20240213	091200	1660940	8690	8690	8690	8690	0
720	20240213	091100	1660940	8690	8690	8690	8690	0
721	20240213	091000	1660940	8690	8690	8690	8690	0
722	20240213	090900	1660940	8690	8690	8690	8690	30
723	20240213	090800	1400240	8730	8730	8730	8730	0
724	20240213	090700	1400240	8730	8700	8730	8700	9
725	20240213	090600	1321880	8700	8700	8700	8700	0
726	20240213	090500	1321880	8700	8700	8700	8700	100
727	20240213	090400	451880	8690	8690	8690	8690	27
728	20240213	090300	217250	8690	8690	8690	8690	0
729	20240213	090200	217250	8690	8690	8690	8690	0
730	20240213	090100	217250	8690	8690	8690	8690	0
731	20240213	090000	217250	8690	8690	8690	8690	25