KissMeData/082850/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194600	1586426405	2950	2950	2950	2950	16809
3	20240213	194500	1586426405	2950	2950	2950	2950	0
4	20240213	194400	1586426405	2950	2950	2950	2950	0
5	20240213	194300	1586426405	2950	2950	2950	2950	0
6	20240213	194200	1586426405	2950	2950	2950	2950	0
7	20240213	194100	1586426405	2950	2950	2950	2950	0
8	20240213	194000	1586426405	2950	2950	2950	2950	0
9	20240213	193900	1586426405	2950	2950	2950	2950	0
10	20240213	193800	1586426405	2950	2950	2950	2950	0
11	20240213	193700	1586426405	2950	2950	2950	2950	0
12	20240213	193600	1586426405	2950	2950	2950	2950	0
13	20240213	193500	1586426405	2950	2950	2950	2950	0
14	20240213	193400	1586426405	2950	2950	2950	2950	0
15	20240213	193300	1586426405	2950	2950	2950	2950	0
16	20240213	193200	1586426405	2950	2950	2950	2950	0
17	20240213	193100	1586426405	2950	2950	2950	2950	0
18	20240213	193000	1586426405	2950	2950	2950	2950	0
19	20240213	192900	1586426405	2950	2950	2950	2950	0
20	20240213	192800	1586426405	2950	2950	2950	2950	0
21	20240213	192700	1586426405	2950	2950	2950	2950	0
22	20240213	192600	1586426405	2950	2950	2950	2950	0
23	20240213	192500	1586426405	2950	2950	2950	2950	0
24	20240213	192400	1586426405	2950	2950	2950	2950	0
25	20240213	192300	1586426405	2950	2950	2950	2950	0
26	20240213	192200	1586426405	2950	2950	2950	2950	0
27	20240213	192100	1586426405	2950	2950	2950	2950	0
28	20240213	192000	1586426405	2950	2950	2950	2950	0
29	20240213	191900	1586426405	2950	2950	2950	2950	0
30	20240213	191800	1586426405	2950	2950	2950	2950	0
31	20240213	191700	1586426405	2950	2950	2950	2950	0
32	20240213	191600	1586426405	2950	2950	2950	2950	16809
33	20240213	191500	1586426405	2950	2950	2950	2950	0
34	20240213	191400	1586426405	2950	2950	2950	2950	0
35	20240213	191300	1586426405	2950	2950	2950	2950	0
36	20240213	191200	1586426405	2950	2950	2950	2950	0
37	20240213	191100	1586426405	2950	2950	2950	2950	0
38	20240213	191000	1586426405	2950	2950	2950	2950	0
39	20240213	190900	1586426405	2950	2950	2950	2950	0
40	20240213	190800	1586426405	2950	2950	2950	2950	0
41	20240213	190700	1586426405	2950	2950	2950	2950	0
42	20240213	190600	1586426405	2950	2950	2950	2950	0
43	20240213	190500	1586426405	2950	2950	2950	2950	0
44	20240213	190400	1586426405	2950	2950	2950	2950	0
45	20240213	190300	1586426405	2950	2950	2950	2950	0
46	20240213	190200	1586426405	2950	2950	2950	2950	0
47	20240213	190100	1586426405	2950	2950	2950	2950	0
48	20240213	190000	1586426405	2950	2950	2950	2950	0
49	20240213	185900	1586426405	2950	2950	2950	2950	0
50	20240213	185800	1586426405	2950	2950	2950	2950	0
51	20240213	185700	1586426405	2950	2950	2950	2950	0
52	20240213	185600	1586426405	2950	2950	2950	2950	0
53	20240213	185500	1586426405	2950	2950	2950	2950	0
54	20240213	185400	1586426405	2950	2950	2950	2950	0
55	20240213	185300	1586426405	2950	2950	2950	2950	0
56	20240213	185200	1586426405	2950	2950	2950	2950	0
57	20240213	185100	1586426405	2950	2950	2950	2950	0
58	20240213	185000	1586426405	2950	2950	2950	2950	0
59	20240213	184900	1586426405	2950	2950	2950	2950	0
60	20240213	184800	1586426405	2950	2950	2950	2950	0
61	20240213	184700	1586426405	2950	2950	2950	2950	0
62	20240213	184600	1586426405	2950	2950	2950	2950	16809
63	20240213	184500	1586426405	2950	2950	2950	2950	0
64	20240213	184400	1586426405	2950	2950	2950	2950	0
65	20240213	184300	1586426405	2950	2950	2950	2950	0
66	20240213	184200	1586426405	2950	2950	2950	2950	0
67	20240213	184100	1586426405	2950	2950	2950	2950	0
68	20240213	184000	1586426405	2950	2950	2950	2950	0
69	20240213	183900	1586426405	2950	2950	2950	2950	0
70	20240213	183800	1586426405	2950	2950	2950	2950	0
71	20240213	183700	1586426405	2950	2950	2950	2950	0
72	20240213	183600	1586426405	2950	2950	2950	2950	0
73	20240213	183500	1586426405	2950	2950	2950	2950	0
74	20240213	183400	1586426405	2950	2950	2950	2950	0
75	20240213	183300	1586426405	2950	2950	2950	2950	0
76	20240213	183200	1586426405	2950	2950	2950	2950	0
77	20240213	183100	1586426405	2950	2950	2950	2950	0
78	20240213	183000	1586426405	2950	2950	2950	2950	0
79	20240213	182900	1586426405	2950	2950	2950	2950	0
80	20240213	182800	1586426405	2950	2950	2950	2950	0
81	20240213	182700	1586426405	2950	2950	2950	2950	0
82	20240213	182600	1586426405	2950	2950	2950	2950	0
83	20240213	182500	1586426405	2950	2950	2950	2950	0
84	20240213	182400	1586426405	2950	2950	2950	2950	0
85	20240213	182300	1586426405	2950	2950	2950	2950	0
86	20240213	182200	1586426405	2950	2950	2950	2950	0
87	20240213	182100	1586426405	2950	2950	2950	2950	0
88	20240213	182000	1586426405	2950	2950	2950	2950	0
89	20240213	181900	1586426405	2950	2950	2950	2950	0
90	20240213	181800	1586426405	2950	2950	2950	2950	0
91	20240213	181700	1586426405	2950	2950	2950	2950	0
92	20240213	181600	1586426405	2950	2950	2950	2950	16809
93	20240213	181500	1586426405	2950	2950	2950	2950	0
94	20240213	181400	1586426405	2950	2950	2950	2950	0
95	20240213	181300	1586426405	2950	2950	2950	2950	0
96	20240213	181200	1586426405	2950	2950	2950	2950	0
97	20240213	181100	1586426405	2950	2950	2950	2950	0
98	20240213	181000	1586426405	2950	2950	2950	2950	0
99	20240213	180900	1586426405	2950	2950	2950	2950	0
100	20240213	180800	1586426405	2950	2950	2950	2950	0
101	20240213	180700	1586426405	2950	2950	2950	2950	0
102	20240213	180600	1586426405	2950	2950	2950	2950	0
103	20240213	180500	1586426405	2950	2950	2950	2950	0
104	20240213	180400	1586426405	2950	2950	2950	2950	0
105	20240213	180300	1586426405	2950	2950	2950	2950	0
106	20240213	180200	1586426405	2950	2950	2950	2950	0
107	20240213	180100	1586426405	2950	2950	2950	2950	0
108	20240213	180000	1586426405	2950	2950	2950	2950	0
109	20240213	175900	1586426405	2950	2950	2950	2950	0
110	20240213	175800	1586426405	2950	2950	2950	2950	0
111	20240213	175700	1586426405	2950	2950	2950	2950	0
112	20240213	175600	1586426405	2950	2950	2950	2950	0
113	20240213	175500	1586426405	2950	2950	2950	2950	0
114	20240213	175400	1586426405	2950	2950	2950	2950	0
115	20240213	175300	1586426405	2950	2950	2950	2950	0
116	20240213	175200	1586426405	2950	2950	2950	2950	0
117	20240213	175100	1586426405	2950	2950	2950	2950	0
118	20240213	175000	1586426405	2950	2950	2950	2950	0
119	20240213	174900	1586426405	2950	2950	2950	2950	0
120	20240213	174800	1586426405	2950	2950	2950	2950	0
121	20240213	174700	1586426405	2950	2950	2950	2950	0
122	20240213	174600	1586426405	2950	2950	2950	2950	16809
123	20240213	174500	1586426405	2950	2950	2950	2950	0
124	20240213	174400	1586426405	2950	2950	2950	2950	0
125	20240213	174300	1586426405	2950	2950	2950	2950	0
126	20240213	174200	1586426405	2950	2950	2950	2950	0
127	20240213	174100	1586426405	2950	2950	2950	2950	0
128	20240213	174000	1586426405	2950	2950	2950	2950	0
129	20240213	173900	1586426405	2950	2950	2950	2950	0
130	20240213	173800	1586426405	2950	2950	2950	2950	0
131	20240213	173700	1586426405	2950	2950	2950	2950	0
132	20240213	173600	1586426405	2950	2950	2950	2950	0
133	20240213	173500	1586426405	2950	2950	2950	2950	0
134	20240213	173400	1586426405	2950	2950	2950	2950	0
135	20240213	173300	1586426405	2950	2950	2950	2950	0
136	20240213	173200	1586426405	2950	2950	2950	2950	0
137	20240213	173100	1586426405	2950	2950	2950	2950	0
138	20240213	173000	1586426405	2950	2950	2950	2950	0
139	20240213	172900	1586426405	2950	2950	2950	2950	0
140	20240213	172800	1586426405	2950	2950	2950	2950	0
141	20240213	172700	1586426405	2950	2950	2950	2950	0
142	20240213	172600	1586426405	2950	2950	2950	2950	0
143	20240213	172500	1586426405	2950	2950	2950	2950	0
144	20240213	172400	1586426405	2950	2950	2950	2950	0
145	20240213	172300	1586426405	2950	2950	2950	2950	0
146	20240213	172200	1586426405	2950	2950	2950	2950	0
147	20240213	172100	1586426405	2950	2950	2950	2950	0
148	20240213	172000	1586426405	2950	2950	2950	2950	0
149	20240213	171900	1586426405	2950	2950	2950	2950	0
150	20240213	171800	1586426405	2950	2950	2950	2950	0
151	20240213	171700	1586426405	2950	2950	2950	2950	0
152	20240213	171600	1586426405	2950	2950	2950	2950	16809
153	20240213	171500	1586426405	2950	2950	2950	2950	0
154	20240213	171400	1586426405	2950	2950	2950	2950	0
155	20240213	171300	1586426405	2950	2950	2950	2950	0
156	20240213	171200	1586426405	2950	2950	2950	2950	0
157	20240213	171100	1586426405	2950	2950	2950	2950	0
158	20240213	171000	1586426405	2950	2950	2950	2950	0
159	20240213	170900	1586426405	2950	2950	2950	2950	0
160	20240213	170800	1586426405	2950	2950	2950	2950	0
161	20240213	170700	1586426405	2950	2950	2950	2950	0
162	20240213	170600	1586426405	2950	2950	2950	2950	0
163	20240213	170500	1586426405	2950	2950	2950	2950	0
164	20240213	170400	1586426405	2950	2950	2950	2950	0
165	20240213	170300	1586426405	2950	2950	2950	2950	0
166	20240213	170200	1586426405	2950	2950	2950	2950	0
167	20240213	170100	1586426405	2950	2950	2950	2950	0
168	20240213	170000	1586426405	2950	2950	2950	2950	0
169	20240213	165900	1586426405	2950	2950	2950	2950	0
170	20240213	165800	1586426405	2950	2950	2950	2950	0
171	20240213	165700	1586426405	2950	2950	2950	2950	0
172	20240213	165600	1586426405	2950	2950	2950	2950	0
173	20240213	165500	1586426405	2950	2950	2950	2950	0
174	20240213	165400	1586426405	2950	2950	2950	2950	0
175	20240213	165300	1586426405	2950	2950	2950	2950	0
176	20240213	165200	1586426405	2950	2950	2950	2950	0
177	20240213	165100	1586426405	2950	2950	2950	2950	0
178	20240213	165000	1586426405	2950	2950	2950	2950	0
179	20240213	164900	1586426405	2950	2950	2950	2950	0
180	20240213	164800	1586426405	2950	2950	2950	2950	0
181	20240213	164700	1586426405	2950	2950	2950	2950	0
182	20240213	164600	1586426405	2950	2950	2950	2950	16809
183	20240213	164500	1586426405	2950	2950	2950	2950	0
184	20240213	164400	1586426405	2950	2950	2950	2950	0
185	20240213	164300	1586426405	2950	2950	2950	2950	0
186	20240213	164200	1586426405	2950	2950	2950	2950	0
187	20240213	164100	1586426405	2950	2950	2950	2950	0
188	20240213	164000	1586426405	2950	2950	2950	2950	0
189	20240213	163900	1586426405	2950	2950	2950	2950	0
190	20240213	163800	1586426405	2950	2950	2950	2950	0
191	20240213	163700	1586426405	2950	2950	2950	2950	0
192	20240213	163600	1586426405	2950	2950	2950	2950	0
193	20240213	163500	1586426405	2950	2950	2950	2950	0
194	20240213	163400	1586426405	2950	2950	2950	2950	0
195	20240213	163300	1586426405	2950	2950	2950	2950	0
196	20240213	163200	1586426405	2950	2950	2950	2950	0
197	20240213	163100	1586426405	2950	2950	2950	2950	0
198	20240213	163000	1586426405	2950	2950	2950	2950	0
199	20240213	162900	1586426405	2950	2950	2950	2950	0
200	20240213	162800	1586426405	2950	2950	2950	2950	0
201	20240213	162700	1586426405	2950	2950	2950	2950	0
202	20240213	162600	1586426405	2950	2950	2950	2950	0
203	20240213	162500	1586426405	2950	2950	2950	2950	0
204	20240213	162400	1586426405	2950	2950	2950	2950	0
205	20240213	162300	1586426405	2950	2950	2950	2950	0
206	20240213	162200	1586426405	2950	2950	2950	2950	0
207	20240213	162100	1586426405	2950	2950	2950	2950	0
208	20240213	162000	1586426405	2950	2950	2950	2950	0
209	20240213	161900	1586426405	2950	2950	2950	2950	0
210	20240213	161800	1586426405	2950	2950	2950	2950	0
211	20240213	161700	1586426405	2950	2950	2950	2950	0
212	20240213	161600	1586426405	2950	2950	2950	2950	16809
213	20240213	161500	1586426405	2950	2950	2950	2950	0
214	20240213	161400	1586426405	2950	2950	2950	2950	0
215	20240213	161300	1586426405	2950	2950	2950	2950	0
216	20240213	161200	1586426405	2950	2950	2950	2950	0
217	20240213	161100	1586426405	2950	2950	2950	2950	0
218	20240213	161000	1586426405	2950	2950	2950	2950	0
219	20240213	160900	1586426405	2950	2950	2950	2950	0
220	20240213	160800	1586426405	2950	2950	2950	2950	0
221	20240213	160700	1586426405	2950	2950	2950	2950	0
222	20240213	160600	1586426405	2950	2950	2950	2950	0
223	20240213	160500	1586426405	2950	2950	2950	2950	0
224	20240213	160400	1586426405	2950	2950	2950	2950	0
225	20240213	160300	1586426405	2950	2950	2950	2950	0
226	20240213	160200	1586426405	2950	2950	2950	2950	0
227	20240213	160100	1586426405	2950	2950	2950	2950	0
228	20240213	160000	1586426405	2950	2950	2950	2950	0
229	20240213	155900	1586426405	2950	2950	2950	2950	0
230	20240213	155800	1586426405	2950	2950	2950	2950	0
231	20240213	155700	1586426405	2950	2950	2950	2950	0
232	20240213	155600	1586426405	2950	2950	2950	2950	0
233	20240213	155500	1586426405	2950	2950	2950	2950	0
234	20240213	155400	1586426405	2950	2950	2950	2950	0
235	20240213	155300	1586426405	2950	2950	2950	2950	0
236	20240213	155200	1586426405	2950	2950	2950	2950	0
237	20240213	155100	1586426405	2950	2950	2950	2950	0
238	20240213	155000	1586426405	2950	2950	2950	2950	0
239	20240213	154900	1586426405	2950	2950	2950	2950	0
240	20240213	154800	1586426405	2950	2950	2950	2950	0
241	20240213	154700	1586426405	2950	2950	2950	2950	0
242	20240213	154600	1586426405	2950	2950	2950	2950	16809
243	20240213	154500	1586426405	2950	2950	2950	2950	0
244	20240213	154400	1586426405	2950	2950	2950	2950	0
245	20240213	154300	1586426405	2950	2950	2950	2950	0
246	20240213	154200	1586426405	2950	2950	2950	2950	0
247	20240213	154100	1586426405	2950	2950	2950	2950	0
248	20240213	154000	1586426405	2950	2950	2950	2950	0
249	20240213	153900	1586426405	2950	2950	2950	2950	0
250	20240213	153800	1586426405	2950	2950	2950	2950	0
251	20240213	153700	1586426405	2950	2950	2950	2950	0
252	20240213	153600	1586426405	2950	2950	2950	2950	0
253	20240213	153500	1586426405	2950	2950	2950	2950	0
254	20240213	153400	1586426405	2950	2950	2950	2950	0
255	20240213	153300	1586426405	2950	2950	2950	2950	0
256	20240213	153200	1586426405	2950	2950	2950	2950	0
257	20240213	153100	1586426405	2950	2950	2950	2950	0
258	20240213	153000	1586426405	2950	2950	2950	2950	16809
259	20240213	152900	1536839855	2960	2960	2960	2960	0
260	20240213	152800	1536839855	2960	2960	2960	2960	0
261	20240213	152700	1536839855	2960	2960	2960	2960	0
262	20240213	152600	1536839855	2960	2960	2960	2960	0
263	20240213	152500	1536839855	2960	2960	2960	2960	0
264	20240213	152400	1536839855	2960	2960	2960	2960	0
265	20240213	152300	1536839855	2960	2960	2960	2960	0
266	20240213	152200	1536839855	2960	2960	2960	2960	0
267	20240213	152100	1536839855	2960	2960	2960	2960	0
268	20240213	152000	1536839855	2960	2960	2960	2960	0
269	20240213	151900	1536839855	2960	2955	2960	2950	3320
270	20240213	151800	1527024085	2960	2955	2960	2955	2060
271	20240213	151700	1520935155	2950	2950	2960	2950	3338
272	20240213	151600	1511075945	2955	2960	2960	2955	1790
273	20240213	151500	1505780755	2955	2955	2955	2955	1575
274	20240213	151400	1501126630	2955	2955	2960	2955	551
275	20240213	151300	1499497625	2960	2955	2960	2955	1648
276	20240213	151200	1494627025	2950	2955	2955	2950	341
277	20240213	151100	1493619375	2955	2950	2955	2950	744
278	20240213	151000	1491424375	2950	2950	2950	2950	14
279	20240213	150900	1491383075	2955	2955	2955	2955	8
280	20240213	150800	1491359435	2955	2955	2955	2955	79
281	20240213	150700	1491125990	2955	2960	2960	2955	3024
282	20240213	150600	1482190020	2955	2955	2955	2955	115
283	20240213	150500	1481850195	2960	2960	2960	2960	198
284	20240213	150400	1481264115	2960	2960	2960	2955	188
285	20240213	150300	1480708135	2960	2960	2960	2955	250
286	20240213	150200	1479968550	2950	2955	2955	2950	3952
287	20240213	150100	1468296620	2955	2955	2955	2955	23
288	20240213	150000	1468228655	2950	2955	2955	2950	558
289	20240213	145900	1466582545	2950	2950	2950	2950	53
290	20240213	145800	1466426195	2955	2955	2955	2955	210
291	20240213	145700	1465805645	2955	2955	2955	2955	121
292	20240213	145600	1465448090	2955	2955	2960	2955	2293
293	20240213	145500	1458672270	2955	2955	2955	2955	3201
294	20240213	145400	1449213315	2950	2955	2955	2950	244
295	20240213	145300	1448492770	2955	2955	2955	2955	50
296	20240213	145200	1448345020	2955	2955	2955	2955	169
297	20240213	145100	1447845625	2955	2955	2955	2955	168
298	20240213	145000	1447349185	2950	2955	2955	2950	1425
299	20240213	144900	1443138610	2955	2955	2955	2955	1155
300	20240213	144800	1439725585	2955	2955	2955	2950	281
301	20240213	144700	1438895485	2950	2955	2955	2950	200
302	20240213	144600	1438304720	2950	2950	2955	2950	308
303	20240213	144500	1437394975	2950	2955	2955	2950	42
304	20240213	144400	1437270970	2950	2950	2950	2950	138
305	20240213	144300	1436863870	2950	2950	2950	2950	1086
306	20240213	144200	1433660170	2955	2960	2960	2950	640
307	20240213	144100	1431771920	2960	2960	2960	2950	1166
308	20240213	144000	1428326775	2955	2955	2960	2955	860
309	20240213	143900	1425785425	2955	2955	2955	2955	436
310	20240213	143800	1424497045	2960	2955	2960	2955	1009
311	20240213	143700	1421515440	2955	2955	2960	2955	1911
312	20240213	143600	1415868430	2955	2955	2955	2955	2444
313	20240213	143500	1408646410	2955	2955	2955	2955	354
314	20240213	143400	1407600340	2955	2955	2955	2955	560
315	20240213	143300	1405945540	2960	2960	2960	2955	287
316	20240213	143200	1405097425	2960	2960	2960	2960	2
317	20240213	143100	1405091505	2960	2960	2960	2960	5
318	20240213	143000	1405076705	2955	2960	2960	2955	901
319	20240213	142900	1402411905	2960	2955	2960	2955	149
320	20240213	142800	1401970875	2960	2960	2960	2960	54
321	20240213	142700	1401811035	2955	2955	2960	2955	186
322	20240213	142600	1401260540	2960	2960	2960	2960	183
323	20240213	142500	1400718860	2960	2960	2960	2960	17
324	20240213	142400	1400668540	2960	2955	2960	2950	1374
325	20240213	142300	1396608495	2955	2950	2955	2950	3773
326	20240213	142200	1385459780	2950	2950	2955	2950	463
327	20240213	142100	1384093190	2950	2955	2955	2950	341
328	20240213	142000	1383085735	2950	2950	2955	2950	870
329	20240213	141900	1380518485	2950	2955	2955	2950	247
330	20240213	141800	1379789820	2950	2955	2955	2950	71
331	20240213	141700	1379580365	2950	2950	2950	2950	270
332	20240213	141600	1378783865	2950	2950	2950	2950	50
333	20240213	141500	1378636365	2950	2955	2955	2950	53
334	20240213	141400	1378480010	2950	2950	2950	2950	6
335	20240213	141300	1378462310	2950	2950	2950	2950	25
336	20240213	141200	1378388560	2955	2955	2955	2950	2102
337	20240213	141100	1372187650	2950	2950	2950	2950	1725
338	20240213	141000	1367098900	2950	2950	2950	2950	110
339	20240213	140900	1366774400	2950	2955	2955	2950	928
340	20240213	140800	1364036790	2950	2950	2950	2950	5000
341	20240213	140700	1349286790	2950	2950	2950	2950	301
342	20240213	140600	1348398840	2950	2955	2955	2950	353
343	20240213	140500	1347356725	2950	2955	2955	2950	605
344	20240213	140400	1345569475	2950	2955	2955	2950	1414
345	20240213	140300	1341397405	2950	2955	2955	2950	61
346	20240213	140200	1341217450	2955	2955	2955	2955	1
347	20240213	140100	1341214495	2950	2955	2955	2950	217
348	20240213	140000	1340573510	2955	2955	2955	2955	1
349	20240213	135900	1340570555	2950	2950	2955	2950	169
350	20240213	135800	1340071195	2950	2950	2950	2950	169
351	20240213	135700	1339572645	2955	2950	2955	2950	180
352	20240213	135600	1339040750	2955	2955	2955	2955	1
353	20240213	135500	1339037795	2955	2955	2955	2955	140
354	20240213	135400	1338624095	2955	2955	2955	2955	451
355	20240213	135300	1337291390	2950	2950	2950	2950	520
356	20240213	135200	1335757390	2950	2950	2950	2950	100
357	20240213	135100	1335462390	2955	2955	2955	2955	4
358	20240213	135000	1335450570	2955	2955	2955	2950	2169
359	20240213	134900	1329051245	2955	2955	2955	2955	10
360	20240213	134800	1329021695	2955	2955	2955	2955	1
361	20240213	134700	1329018740	2950	2950	2950	2950	1
362	20240213	134600	1329015790	2950	2955	2955	2950	51
363	20240213	134500	1328865335	2955	2955	2955	2950	296
364	20240213	134400	1327992055	2950	2950	2955	2950	2770
365	20240213	134300	1319820550	2950	2950	2950	2950	190
366	20240213	134200	1319260050	2950	2950	2950	2945	4855
367	20240213	134100	1304937850	2950	2945	2950	2945	159
368	20240213	134000	1304468850	2945	2950	2950	2945	2
369	20240213	133900	1304462955	2950	2950	2950	2950	100
370	20240213	133800	1304167955	2950	2945	2950	2945	288
371	20240213	133700	1303318860	2945	2945	2945	2945	5
372	20240213	133600	1303304135	2950	2950	2950	2950	25
373	20240213	133500	1303230385	2950	2945	2950	2945	414
374	20240213	133400	1302010305	2950	2950	2950	2950	159
375	20240213	133300	1301541255	2945	2950	2950	2945	510
376	20240213	133200	1300039255	2950	2950	2950	2950	666
377	20240213	133100	1298074555	2950	2950	2950	2950	1338
378	20240213	133000	1294127455	2950	2950	2950	2945	361
379	20240213	132900	1293064205	2950	2945	2950	2945	1103
380	20240213	132800	1289815865	2950	2950	2950	2950	0
381	20240213	132700	1289815865	2950	2950	2950	2950	1
382	20240213	132600	1289812915	2950	2950	2950	2945	647
383	20240213	132500	1287906770	2950	2950	2950	2950	0
384	20240213	132400	1287906770	2950	2950	2950	2950	4441
385	20240213	132300	1274805820	2950	2950	2950	2950	100
386	20240213	132200	1274510820	2950	2950	2955	2950	168
387	20240213	132100	1274015215	2955	2955	2955	2945	640
388	20240213	132000	1272128765	2950	2950	2950	2945	4851
389	20240213	131900	1257820115	2950	2950	2950	2945	1583
390	20240213	131800	1253150765	2950	2950	2950	2945	1032
391	20240213	131700	1250106370	2950	2950	2950	2950	154
392	20240213	131600	1249652070	2950	2950	2950	2945	124
393	20240213	131500	1249286370	2950	2950	2950	2950	370
394	20240213	131400	1248194870	2945	2945	2945	2945	2490
395	20240213	131300	1240861820	2945	2945	2945	2945	9
396	20240213	131200	1240835315	2945	2945	2945	2945	2
397	20240213	131100	1240829425	2940	2945	2945	2940	59
398	20240213	131000	1240655860	2945	2945	2945	2945	2
399	20240213	130900	1240649970	2945	2945	2945	2945	14
400	20240213	130800	1240608740	2950	2950	2950	2950	2
401	20240213	130700	1240602840	2950	2950	2950	2940	3145
402	20240213	130600	1231353170	2950	2950	2950	2945	1146
403	20240213	130500	1227977475	2945	2945	2950	2945	54
404	20240213	130400	1227818425	2945	2945	2950	2945	972
405	20240213	130300	1224955385	2945	2945	2945	2945	1057
406	20240213	130200	1221842520	2945	2945	2945	2945	0
407	20240213	130100	1221842520	2945	2945	2945	2940	2092
408	20240213	130000	1215692030	2945	2945	2945	2940	41
409	20240213	125900	1215571480	2950	2935	2950	2935	6
410	20240213	125800	1215553815	2950	2950	2950	2950	1
411	20240213	125700	1215550865	2950	2945	2950	2945	1104
412	20240213	125600	1212296050	2945	2945	2945	2940	15118
413	20240213	125500	1167825275	2940	2940	2945	2935	2384
414	20240213	125400	1160816310	2945	2940	2945	2940	1433
415	20240213	125300	1156603285	2935	2935	2935	2935	595
416	20240213	125200	1154856960	2940	2940	2940	2940	40
417	20240213	125100	1154739360	2940	2940	2940	2935	254
418	20240213	125000	1153992775	2940	2940	2940	2935	1012
419	20240213	124900	1151022495	2940	2940	2940	2935	1101
420	20240213	124800	1147786055	2940	2940	2940	2940	3660
421	20240213	124700	1137025655	2940	2940	2940	2940	1
422	20240213	124600	1137022715	2940	2940	2940	2935	262
423	20240213	124500	1136253730	2940	2940	2940	2935	1409
424	20240213	124400	1132118300	2930	2940	2940	2930	2064
425	20240213	124300	1126070770	2940	2935	2940	2935	401
426	20240213	124200	1124892985	2935	2940	2940	2935	850
427	20240213	124100	1122398210	2940	2940	2940	2940	1
428	20240213	124000	1122395270	2940	2940	2940	2940	191
429	20240213	123900	1121833730	2935	2935	2940	2935	980
430	20240213	123800	1118957420	2940	2940	2940	2935	1142
431	20240213	123700	1115605440	2940	2940	2940	2940	3
432	20240213	123600	1115596620	2930	2935	2940	2930	545
433	20240213	123500	1113997305	2935	2935	2935	2935	5617
434	20240213	123400	1097511410	2935	2935	2935	2935	1
435	20240213	123300	1097508475	2935	2935	2935	2935	4
436	20240213	123200	1097496735	2935	2935	2935	2935	340
437	20240213	123100	1096498835	2935	2935	2935	2930	156
438	20240213	123000	1096041025	2930	2935	2935	2930	391
439	20240213	122900	1094895390	2930	2935	2935	2930	4
440	20240213	122800	1094883665	2930	2935	2935	2930	1080
441	20240213	122700	1091714265	2935	2930	2935	2930	8
442	20240213	122600	1091690820	2930	2935	2935	2930	206
443	20240213	122500	1091087235	2935	2935	2935	2925	2078
444	20240213	122400	1085009065	2935	2935	2940	2930	3804
445	20240213	122300	1073856720	2940	2940	2940	2940	102
446	20240213	122200	1073556840	2940	2940	2940	2935	1659
447	20240213	122100	1068681205	2940	2940	2940	2935	579
448	20240213	122000	1066981830	2935	2935	2940	2935	513
449	20240213	121900	1065475635	2940	2940	2940	2935	682
450	20240213	121800	1063472980	2940	2935	2940	2935	75
451	20240213	121700	1063252840	2935	2940	2940	2935	36
452	20240213	121600	1063147175	2935	2940	2940	2935	2
453	20240213	121500	1063141300	2940	2935	2940	2930	317
454	20240213	121400	1062211600	2935	2935	2935	2935	1842
455	20240213	121300	1056805330	2935	2935	2935	2935	155
456	20240213	121200	1056350405	2935	2935	2935	2935	301
457	20240213	121100	1055466970	2935	2935	2935	2935	101
458	20240213	121000	1055170535	2935	2935	2935	2935	190
459	20240213	120900	1054612885	2935	2935	2935	2930	1331
460	20240213	120800	1050713045	2930	2935	2935	2930	150
461	20240213	120700	1050273295	2935	2930	2935	2930	189
462	20240213	120600	1049718730	2935	2930	2935	2930	15
463	20240213	120500	1049674775	2930	2930	2930	2930	52
464	20240213	120400	1049522415	2935	2935	2935	2935	214
465	20240213	120300	1048894325	2935	2935	2935	2935	111
466	20240213	120200	1048568540	2935	2935	2935	2935	20
467	20240213	120100	1048509840	2935	2935	2935	2935	1
468	20240213	120000	1048506905	2940	2940	2940	2940	170
469	20240213	115900	1048007105	2940	2940	2940	2930	54
470	20240213	115800	1047848365	2940	2935	2940	2935	2141
471	20240213	115700	1041563825	2935	2935	2935	2935	0
472	20240213	115600	1041563825	2935	2935	2935	2935	0
473	20240213	115500	1041563825	2935	2935	2935	2935	94
474	20240213	115400	1041287935	2935	2935	2935	2935	0
475	20240213	115300	1041287935	2935	2940	2940	2935	778
476	20240213	115200	1039004495	2940	2940	2940	2935	2070
477	20240213	115100	1032928785	2940	2940	2940	2935	1476
478	20240213	115000	1028595290	2940	2940	2940	2940	802
479	20240213	114900	1026237410	2940	2940	2940	2935	153
480	20240213	114800	1025788255	2940	2940	2940	2935	7
481	20240213	114700	1025767700	2940	2935	2940	2935	144
482	20240213	114600	1025344850	2940	2940	2940	2935	3218
483	20240213	114500	1015898930	2940	2940	2940	2935	2502
484	20240213	114400	1008548550	2940	2935	2940	2935	916
485	20240213	114300	1005860010	2940	2945	2945	2935	991
486	20240213	114200	1002949185	2945	2945	2945	2935	11642
487	20240213	114100	968693365	2945	2945	2945	2940	2346
488	20240213	114000	961793995	2945	2940	2945	2935	4373
489	20240213	113900	948940705	2940	2940	2940	2940	843
490	20240213	113800	946462285	2940	2935	2940	2935	178
491	20240213	113700	945939020	2935	2935	2940	2935	3939
492	20240213	113600	934378050	2935	2935	2935	2935	810
493	20240213	113500	932000700	2935	2935	2935	2935	398
494	20240213	113400	930832570	2930	2935	2935	2930	11
495	20240213	113300	930800335	2930	2930	2930	2930	257
496	20240213	113200	930047325	2935	2935	2935	2930	587
497	20240213	113100	928325555	2935	2930	2935	2930	558
498	20240213	113000	926690515	2930	2930	2930	2925	714
499	20240213	112900	924601230	2930	2925	2935	2925	5
500	20240213	112800	924586585	2935	2925	2935	2925	2934
501	20240213	112700	915990360	2925	2925	2925	2925	142
502	20240213	112600	915575010	2925	2920	2925	2920	1662
503	20240213	112500	910720395	2920	2920	2920	2920	10
504	20240213	112400	910691195	2920	2920	2920	2920	882
505	20240213	112300	908115755	2920	2920	2920	2920	300
506	20240213	112200	907239755	2920	2920	2920	2920	10
507	20240213	112100	907210555	2920	2915	2920	2915	510
508	20240213	112000	905723865	2915	2915	2915	2915	29
509	20240213	111900	905639330	2920	2920	2920	2920	70
510	20240213	111800	905434930	2920	2920	2920	2920	2
511	20240213	111700	905429090	2915	2915	2915	2915	1
512	20240213	111600	905426175	2915	2920	2920	2915	1167
513	20240213	111500	902024140	2920	2920	2920	2920	1000
514	20240213	111400	899104140	2915	2920	2920	2915	110
515	20240213	111300	898782990	2920	2915	2925	2915	1903
516	20240213	111200	893223245	2910	2910	2910	2910	1001
517	20240213	111100	890310335	2920	2920	2920	2920	133
518	20240213	111000	889921975	2915	2910	2915	2910	28585
519	20240213	110900	806720820	2905	2910	2910	2905	3470
520	20240213	110800	796624120	2910	2910	2910	2910	2
521	20240213	110700	796618300	2910	2910	2910	2910	240
522	20240213	110600	795919900	2910	2910	2910	2910	165
523	20240213	110500	795439750	2910	2910	2910	2910	1840
524	20240213	110400	790085350	2910	2905	2910	2905	39
525	20240213	110300	789971970	2910	2910	2910	2910	969
526	20240213	110200	787152180	2915	2915	2915	2915	0
527	20240213	110100	787152180	2915	2915	2915	2915	3
528	20240213	110000	787143435	2910	2915	2915	2910	1610
529	20240213	105900	782457785	2910	2910	2910	2910	245
530	20240213	105800	781744835	2915	2910	2915	2910	183
531	20240213	105700	781212140	2915	2915	2915	2915	0
532	20240213	105600	781212140	2915	2915	2915	2915	116
533	20240213	105500	780874000	2915	2915	2915	2915	0
534	20240213	105400	780874000	2915	2910	2915	2910	1631
535	20240213	105300	776126790	2910	2910	2910	2910	751
536	20240213	105200	773941380	2910	2910	2910	2910	1104
537	20240213	105100	770728740	2910	2910	2910	2910	2289
538	20240213	105000	764067750	2915	2910	2915	2910	102
539	20240213	104900	763770425	2910	2910	2910	2910	1003
540	20240213	104800	760851695	2910	2915	2920	2910	2391
541	20240213	104700	753874025	2915	2915	2915	2915	650
542	20240213	104600	751979275	2910	2910	2910	2910	25
543	20240213	104500	751906525	2910	2915	2915	2910	138
544	20240213	104400	751504260	2915	2910	2915	2910	303
545	20240213	104300	750621020	2915	2915	2915	2915	2018
546	20240213	104200	744738550	2915	2915	2915	2915	118
547	20240213	104100	744394580	2915	2915	2915	2915	370
548	20240213	104000	743316030	2915	2920	2920	2915	26
549	20240213	103900	743240140	2920	2920	2920	2920	61
550	20240213	103800	743062020	2920	2920	2920	2915	610
551	20240213	103700	741281320	2920	2915	2920	2915	272
552	20240213	103600	740487585	2915	2915	2915	2915	533
553	20240213	103500	738933890	2915	2915	2915	2915	500
554	20240213	103400	737476390	2915	2915	2915	2915	459
555	20240213	103300	736138405	2915	2915	2920	2915	580
556	20240213	103200	734447595	2910	2910	2910	2910	8
557	20240213	103100	734424315	2910	2915	2915	2910	763
558	20240213	103000	732203670	2910	2910	2910	2910	610
559	20240213	102900	730428570	2910	2915	2915	2910	1547
560	20240213	102800	725921185	2915	2915	2915	2910	1180
561	20240213	102700	722482985	2920	2920	2920	2910	201
562	20240213	102600	721896775	2915	2920	2920	2915	101
563	20240213	102500	721602355	2920	2920	2920	2920	14
564	20240213	102400	721561475	2920	2925	2925	2920	275
565	20240213	102300	720758100	2925	2910	2925	2910	270
566	20240213	102200	719972275	2910	2925	2925	2910	1435
567	20240213	102100	715796335	2925	2915	2925	2915	4021
568	20240213	102000	704065010	2915	2925	2925	2915	110
569	20240213	101900	703744060	2925	2930	2930	2925	6542
570	20240213	101800	684608705	2925	2925	2930	2925	309
571	20240213	101700	683704750	2925	2915	2930	2915	7169
572	20240213	101600	662739025	2920	2915	2920	2915	2019
573	20240213	101500	656844095	2915	2915	2915	2915	365
574	20240213	101400	655780120	2915	2915	2915	2915	0
575	20240213	101300	655780120	2915	2920	2920	2915	1070
576	20240213	101200	652661065	2920	2920	2920	2920	100
577	20240213	101100	652369065	2920	2920	2920	2920	8
578	20240213	101000	652345705	2920	2920	2920	2920	50
579	20240213	100900	652199705	2920	2915	2925	2915	4339
580	20240213	100800	639530810	2915	2915	2915	2915	1754
581	20240213	100700	634417900	2915	2920	2920	2915	1002
582	20240213	100600	631497060	2920	2915	2920	2915	807
583	20240213	100500	629144100	2915	2910	2915	2910	75
584	20240213	100400	628925600	2910	2905	2910	2900	3299
585	20240213	100300	619333435	2905	2905	2910	2905	4556
586	20240213	100200	606098250	2910	2910	2910	2910	5858
587	20240213	100100	589051470	2915	2910	2915	2910	201
588	20240213	100000	588465700	2910	2910	2910	2910	329
589	20240213	095900	587508310	2915	2910	2915	2910	325
590	20240213	095800	586560945	2915	2910	2915	2910	1103
591	20240213	095700	583346050	2915	2915	2915	2910	358
592	20240213	095600	582303005	2915	2915	2915	2915	96
593	20240213	095500	582023165	2915	2915	2915	2915	356
594	20240213	095400	580985425	2915	2915	2915	2915	64
595	20240213	095300	580798865	2915	2920	2920	2915	430
596	20240213	095200	579545360	2915	2920	2920	2915	38
597	20240213	095100	579434425	2920	2915	2920	2915	1888
598	20240213	095000	573921900	2920	2920	2920	2920	2050
599	20240213	094900	567935900	2920	2915	2920	2915	1712
600	20240213	094800	562936865	2915	2920	2920	2915	769
601	20240213	094700	560695155	2920	2915	2925	2915	5215
602	20240213	094600	545469870	2915	2915	2915	2915	109
603	20240213	094500	545152135	2915	2915	2915	2915	123
604	20240213	094400	544793590	2915	2915	2915	2915	8
605	20240213	094300	544770270	2915	2915	2915	2910	1810
606	20240213	094200	539498120	2915	2915	2915	2915	1040
607	20240213	094100	536466520	2915	2915	2920	2915	3107
608	20240213	094000	527395930	2915	2900	2915	2900	14078
609	20240213	093900	486403360	2910	2900	2910	2900	5718
610	20240213	093800	469816150	2900	2900	2900	2900	700
611	20240213	093700	467786150	2900	2910	2910	2900	215
612	20240213	093600	467162300	2910	2910	2915	2910	143
613	20240213	093500	466746125	2915	2910	2915	2910	1767
614	20240213	093400	461595650	2905	2900	2910	2900	5828
615	20240213	093300	444660650	2900	2900	2905	2900	2276
616	20240213	093200	438060220	2900	2900	2900	2895	3422
617	20240213	093100	428144125	2900	2895	2900	2895	734
618	20240213	093000	426019145	2900	2900	2900	2890	3547
619	20240213	092900	415751675	2895	2900	2900	2885	12070
620	20240213	092800	380868235	2895	2905	2905	2895	7514
621	20240213	092700	359041245	2905	2915	2915	2905	10121
622	20240213	092600	329581535	2915	2910	2915	2910	3561
623	20240213	092500	319215075	2915	2910	2915	2910	2613
624	20240213	092400	311611225	2910	2895	2910	2895	2378
625	20240213	092300	304711240	2900	2900	2900	2900	3045
626	20240213	092200	295880740	2905	2905	2905	2900	2315
627	20240213	092100	289166600	2905	2905	2910	2900	6106
628	20240213	092000	271419545	2905	2905	2905	2905	275
629	20240213	091900	270620670	2905	2905	2905	2900	2828
630	20240213	091800	262419070	2905	2900	2905	2895	5000
631	20240213	091700	247923640	2900	2895	2905	2895	3880
632	20240213	091600	236673785	2895	2890	2905	2890	1068
633	20240213	091500	233575230	2885	2880	2905	2880	21664
634	20240213	091400	170985985	2880	2880	2880	2880	6300
635	20240213	091300	152841985	2880	2880	2880	2880	608
636	20240213	091200	151090945	2880	2885	2885	2880	876
637	20240213	091100	148567965	2880	2880	2880	2880	4329
638	20240213	091000	136100445	2880	2880	2880	2880	2583
639	20240213	090900	128661405	2880	2880	2880	2875	6756
640	20240213	090800	109204130	2880	2880	2880	2875	2751
641	20240213	090700	101281420	2870	2870	2875	2870	2752
642	20240213	090600	93377765	2870	2870	2875	2865	2633
643	20240213	090500	85822550	2870	2875	2875	2865	401
644	20240213	090400	84672560	2865	2870	2875	2865	8286
645	20240213	090300	60909760	2875	2870	2880	2870	5614
646	20240213	090200	44758355	2865	2880	2880	2865	1271
647	20240213	090100	41109715	2875	2875	2880	2875	1031
648	20240213	090000	38144890	2860	2855	2880	2855	13330