KissMeData/263050/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204400	340957615	2930	2930	2930	2930	1538
3	20240213	204300	340957615	2930	2930	2930	2930	0
4	20240213	204200	340957615	2930	2930	2930	2930	0
5	20240213	204100	340957615	2930	2930	2930	2930	0
6	20240213	204000	340957615	2930	2930	2930	2930	0
7	20240213	203900	340957615	2930	2930	2930	2930	0
8	20240213	203800	340957615	2930	2930	2930	2930	0
9	20240213	203700	340957615	2930	2930	2930	2930	0
10	20240213	203600	340957615	2930	2930	2930	2930	0
11	20240213	203500	340957615	2930	2930	2930	2930	0
12	20240213	203400	340957615	2930	2930	2930	2930	0
13	20240213	203300	340957615	2930	2930	2930	2930	0
14	20240213	203200	340957615	2930	2930	2930	2930	0
15	20240213	203100	340957615	2930	2930	2930	2930	0
16	20240213	203000	340957615	2930	2930	2930	2930	0
17	20240213	202900	340957615	2930	2930	2930	2930	0
18	20240213	202800	340957615	2930	2930	2930	2930	0
19	20240213	202700	340957615	2930	2930	2930	2930	0
20	20240213	202600	340957615	2930	2930	2930	2930	0
21	20240213	202500	340957615	2930	2930	2930	2930	0
22	20240213	202400	340957615	2930	2930	2930	2930	0
23	20240213	202300	340957615	2930	2930	2930	2930	0
24	20240213	202200	340957615	2930	2930	2930	2930	0
25	20240213	202100	340957615	2930	2930	2930	2930	0
26	20240213	202000	340957615	2930	2930	2930	2930	0
27	20240213	201900	340957615	2930	2930	2930	2930	0
28	20240213	201800	340957615	2930	2930	2930	2930	0
29	20240213	201700	340957615	2930	2930	2930	2930	0
30	20240213	201600	340957615	2930	2930	2930	2930	0
31	20240213	201500	340957615	2930	2930	2930	2930	0
32	20240213	201400	340957615	2930	2930	2930	2930	1538
33	20240213	201300	340957615	2930	2930	2930	2930	0
34	20240213	201200	340957615	2930	2930	2930	2930	0
35	20240213	201100	340957615	2930	2930	2930	2930	0
36	20240213	201000	340957615	2930	2930	2930	2930	0
37	20240213	200900	340957615	2930	2930	2930	2930	0
38	20240213	200800	340957615	2930	2930	2930	2930	0
39	20240213	200700	340957615	2930	2930	2930	2930	0
40	20240213	200600	340957615	2930	2930	2930	2930	0
41	20240213	200500	340957615	2930	2930	2930	2930	0
42	20240213	200400	340957615	2930	2930	2930	2930	0
43	20240213	200300	340957615	2930	2930	2930	2930	0
44	20240213	200200	340957615	2930	2930	2930	2930	0
45	20240213	200100	340957615	2930	2930	2930	2930	0
46	20240213	200000	340957615	2930	2930	2930	2930	0
47	20240213	195900	340957615	2930	2930	2930	2930	0
48	20240213	195800	340957615	2930	2930	2930	2930	0
49	20240213	195700	340957615	2930	2930	2930	2930	0
50	20240213	195600	340957615	2930	2930	2930	2930	0
51	20240213	195500	340957615	2930	2930	2930	2930	0
52	20240213	195400	340957615	2930	2930	2930	2930	0
53	20240213	195300	340957615	2930	2930	2930	2930	0
54	20240213	195200	340957615	2930	2930	2930	2930	0
55	20240213	195100	340957615	2930	2930	2930	2930	0
56	20240213	195000	340957615	2930	2930	2930	2930	0
57	20240213	194900	340957615	2930	2930	2930	2930	0
58	20240213	194800	340957615	2930	2930	2930	2930	0
59	20240213	194700	340957615	2930	2930	2930	2930	0
60	20240213	194600	340957615	2930	2930	2930	2930	0
61	20240213	194500	340957615	2930	2930	2930	2930	0
62	20240213	194400	340957615	2930	2930	2930	2930	1538
63	20240213	194300	340957615	2930	2930	2930	2930	0
64	20240213	194200	340957615	2930	2930	2930	2930	0
65	20240213	194100	340957615	2930	2930	2930	2930	0
66	20240213	194000	340957615	2930	2930	2930	2930	0
67	20240213	193900	340957615	2930	2930	2930	2930	0
68	20240213	193800	340957615	2930	2930	2930	2930	0
69	20240213	193700	340957615	2930	2930	2930	2930	0
70	20240213	193600	340957615	2930	2930	2930	2930	0
71	20240213	193500	340957615	2930	2930	2930	2930	0
72	20240213	193400	340957615	2930	2930	2930	2930	0
73	20240213	193300	340957615	2930	2930	2930	2930	0
74	20240213	193200	340957615	2930	2930	2930	2930	0
75	20240213	193100	340957615	2930	2930	2930	2930	0
76	20240213	193000	340957615	2930	2930	2930	2930	0
77	20240213	192900	340957615	2930	2930	2930	2930	0
78	20240213	192800	340957615	2930	2930	2930	2930	0
79	20240213	192700	340957615	2930	2930	2930	2930	0
80	20240213	192600	340957615	2930	2930	2930	2930	0
81	20240213	192500	340957615	2930	2930	2930	2930	0
82	20240213	192400	340957615	2930	2930	2930	2930	0
83	20240213	192300	340957615	2930	2930	2930	2930	0
84	20240213	192200	340957615	2930	2930	2930	2930	0
85	20240213	192100	340957615	2930	2930	2930	2930	0
86	20240213	192000	340957615	2930	2930	2930	2930	0
87	20240213	191900	340957615	2930	2930	2930	2930	0
88	20240213	191800	340957615	2930	2930	2930	2930	0
89	20240213	191700	340957615	2930	2930	2930	2930	0
90	20240213	191600	340957615	2930	2930	2930	2930	0
91	20240213	191500	340957615	2930	2930	2930	2930	0
92	20240213	191400	340957615	2930	2930	2930	2930	1538
93	20240213	191300	340957615	2930	2930	2930	2930	0
94	20240213	191200	340957615	2930	2930	2930	2930	0
95	20240213	191100	340957615	2930	2930	2930	2930	0
96	20240213	191000	340957615	2930	2930	2930	2930	0
97	20240213	190900	340957615	2930	2930	2930	2930	0
98	20240213	190800	340957615	2930	2930	2930	2930	0
99	20240213	190700	340957615	2930	2930	2930	2930	0
100	20240213	190600	340957615	2930	2930	2930	2930	0
101	20240213	190500	340957615	2930	2930	2930	2930	0
102	20240213	190400	340957615	2930	2930	2930	2930	0
103	20240213	190300	340957615	2930	2930	2930	2930	0
104	20240213	190200	340957615	2930	2930	2930	2930	0
105	20240213	190100	340957615	2930	2930	2930	2930	0
106	20240213	190000	340957615	2930	2930	2930	2930	0
107	20240213	185900	340957615	2930	2930	2930	2930	0
108	20240213	185800	340957615	2930	2930	2930	2930	0
109	20240213	185700	340957615	2930	2930	2930	2930	0
110	20240213	185600	340957615	2930	2930	2930	2930	0
111	20240213	185500	340957615	2930	2930	2930	2930	0
112	20240213	185400	340957615	2930	2930	2930	2930	0
113	20240213	185300	340957615	2930	2930	2930	2930	0
114	20240213	185200	340957615	2930	2930	2930	2930	0
115	20240213	185100	340957615	2930	2930	2930	2930	0
116	20240213	185000	340957615	2930	2930	2930	2930	0
117	20240213	184900	340957615	2930	2930	2930	2930	0
118	20240213	184800	340957615	2930	2930	2930	2930	0
119	20240213	184700	340957615	2930	2930	2930	2930	0
120	20240213	184600	340957615	2930	2930	2930	2930	0
121	20240213	184500	340957615	2930	2930	2930	2930	0
122	20240213	184400	340957615	2930	2930	2930	2930	1538
123	20240213	184300	340957615	2930	2930	2930	2930	0
124	20240213	184200	340957615	2930	2930	2930	2930	0
125	20240213	184100	340957615	2930	2930	2930	2930	0
126	20240213	184000	340957615	2930	2930	2930	2930	0
127	20240213	183900	340957615	2930	2930	2930	2930	0
128	20240213	183800	340957615	2930	2930	2930	2930	0
129	20240213	183700	340957615	2930	2930	2930	2930	0
130	20240213	183600	340957615	2930	2930	2930	2930	0
131	20240213	183500	340957615	2930	2930	2930	2930	0
132	20240213	183400	340957615	2930	2930	2930	2930	0
133	20240213	183300	340957615	2930	2930	2930	2930	0
134	20240213	183200	340957615	2930	2930	2930	2930	0
135	20240213	183100	340957615	2930	2930	2930	2930	0
136	20240213	183000	340957615	2930	2930	2930	2930	0
137	20240213	182900	340957615	2930	2930	2930	2930	0
138	20240213	182800	340957615	2930	2930	2930	2930	0
139	20240213	182700	340957615	2930	2930	2930	2930	0
140	20240213	182600	340957615	2930	2930	2930	2930	0
141	20240213	182500	340957615	2930	2930	2930	2930	0
142	20240213	182400	340957615	2930	2930	2930	2930	0
143	20240213	182300	340957615	2930	2930	2930	2930	0
144	20240213	182200	340957615	2930	2930	2930	2930	0
145	20240213	182100	340957615	2930	2930	2930	2930	0
146	20240213	182000	340957615	2930	2930	2930	2930	0
147	20240213	181900	340957615	2930	2930	2930	2930	0
148	20240213	181800	340957615	2930	2930	2930	2930	0
149	20240213	181700	340957615	2930	2930	2930	2930	0
150	20240213	181600	340957615	2930	2930	2930	2930	0
151	20240213	181500	340957615	2930	2930	2930	2930	0
152	20240213	181400	340957615	2930	2930	2930	2930	1538
153	20240213	181300	340957615	2930	2930	2930	2930	0
154	20240213	181200	340957615	2930	2930	2930	2930	0
155	20240213	181100	340957615	2930	2930	2930	2930	0
156	20240213	181000	340957615	2930	2930	2930	2930	0
157	20240213	180900	340957615	2930	2930	2930	2930	0
158	20240213	180800	340957615	2930	2930	2930	2930	0
159	20240213	180700	340957615	2930	2930	2930	2930	0
160	20240213	180600	340957615	2930	2930	2930	2930	0
161	20240213	180500	340957615	2930	2930	2930	2930	0
162	20240213	180400	340957615	2930	2930	2930	2930	0
163	20240213	180300	340957615	2930	2930	2930	2930	0
164	20240213	180200	340957615	2930	2930	2930	2930	0
165	20240213	180100	340957615	2930	2930	2930	2930	0
166	20240213	180000	340957615	2930	2930	2930	2930	0
167	20240213	175900	340957615	2930	2930	2930	2930	0
168	20240213	175800	340957615	2930	2930	2930	2930	0
169	20240213	175700	340957615	2930	2930	2930	2930	0
170	20240213	175600	340957615	2930	2930	2930	2930	0
171	20240213	175500	340957615	2930	2930	2930	2930	0
172	20240213	175400	340957615	2930	2930	2930	2930	0
173	20240213	175300	340957615	2930	2930	2930	2930	0
174	20240213	175200	340957615	2930	2930	2930	2930	0
175	20240213	175100	340957615	2930	2930	2930	2930	0
176	20240213	175000	340957615	2930	2930	2930	2930	0
177	20240213	174900	340957615	2930	2930	2930	2930	0
178	20240213	174800	340957615	2930	2930	2930	2930	0
179	20240213	174700	340957615	2930	2930	2930	2930	0
180	20240213	174600	340957615	2930	2930	2930	2930	0
181	20240213	174500	340957615	2930	2930	2930	2930	0
182	20240213	174400	340957615	2930	2930	2930	2930	1538
183	20240213	174300	340957615	2930	2930	2930	2930	0
184	20240213	174200	340957615	2930	2930	2930	2930	0
185	20240213	174100	340957615	2930	2930	2930	2930	0
186	20240213	174000	340957615	2930	2930	2930	2930	0
187	20240213	173900	340957615	2930	2930	2930	2930	0
188	20240213	173800	340957615	2930	2930	2930	2930	0
189	20240213	173700	340957615	2930	2930	2930	2930	0
190	20240213	173600	340957615	2930	2930	2930	2930	0
191	20240213	173500	340957615	2930	2930	2930	2930	0
192	20240213	173400	340957615	2930	2930	2930	2930	0
193	20240213	173300	340957615	2930	2930	2930	2930	0
194	20240213	173200	340957615	2930	2930	2930	2930	0
195	20240213	173100	340957615	2930	2930	2930	2930	0
196	20240213	173000	340957615	2930	2930	2930	2930	0
197	20240213	172900	340957615	2930	2930	2930	2930	0
198	20240213	172800	340957615	2930	2930	2930	2930	0
199	20240213	172700	340957615	2930	2930	2930	2930	0
200	20240213	172600	340957615	2930	2930	2930	2930	0
201	20240213	172500	340957615	2930	2930	2930	2930	0
202	20240213	172400	340957615	2930	2930	2930	2930	0
203	20240213	172300	340957615	2930	2930	2930	2930	0
204	20240213	172200	340957615	2930	2930	2930	2930	0
205	20240213	172100	340957615	2930	2930	2930	2930	0
206	20240213	172000	340957615	2930	2930	2930	2930	0
207	20240213	171900	340957615	2930	2930	2930	2930	0
208	20240213	171800	340957615	2930	2930	2930	2930	0
209	20240213	171700	340957615	2930	2930	2930	2930	0
210	20240213	171600	340957615	2930	2930	2930	2930	0
211	20240213	171500	340957615	2930	2930	2930	2930	0
212	20240213	171400	340957615	2930	2930	2930	2930	1538
213	20240213	171300	340957615	2930	2930	2930	2930	0
214	20240213	171200	340957615	2930	2930	2930	2930	0
215	20240213	171100	340957615	2930	2930	2930	2930	0
216	20240213	171000	340957615	2930	2930	2930	2930	0
217	20240213	170900	340957615	2930	2930	2930	2930	0
218	20240213	170800	340957615	2930	2930	2930	2930	0
219	20240213	170700	340957615	2930	2930	2930	2930	0
220	20240213	170600	340957615	2930	2930	2930	2930	0
221	20240213	170500	340957615	2930	2930	2930	2930	0
222	20240213	170400	340957615	2930	2930	2930	2930	0
223	20240213	170300	340957615	2930	2930	2930	2930	0
224	20240213	170200	340957615	2930	2930	2930	2930	0
225	20240213	170100	340957615	2930	2930	2930	2930	0
226	20240213	170000	340957615	2930	2930	2930	2930	0
227	20240213	165900	340957615	2930	2930	2930	2930	0
228	20240213	165800	340957615	2930	2930	2930	2930	0
229	20240213	165700	340957615	2930	2930	2930	2930	0
230	20240213	165600	340957615	2930	2930	2930	2930	0
231	20240213	165500	340957615	2930	2930	2930	2930	0
232	20240213	165400	340957615	2930	2930	2930	2930	0
233	20240213	165300	340957615	2930	2930	2930	2930	0
234	20240213	165200	340957615	2930	2930	2930	2930	0
235	20240213	165100	340957615	2930	2930	2930	2930	0
236	20240213	165000	340957615	2930	2930	2930	2930	0
237	20240213	164900	340957615	2930	2930	2930	2930	0
238	20240213	164800	340957615	2930	2930	2930	2930	0
239	20240213	164700	340957615	2930	2930	2930	2930	0
240	20240213	164600	340957615	2930	2930	2930	2930	0
241	20240213	164500	340957615	2930	2930	2930	2930	0
242	20240213	164400	340957615	2930	2930	2930	2930	1538
243	20240213	164300	340957615	2930	2930	2930	2930	0
244	20240213	164200	340957615	2930	2930	2930	2930	0
245	20240213	164100	340957615	2930	2930	2930	2930	0
246	20240213	164000	340957615	2930	2930	2930	2930	0
247	20240213	163900	340957615	2930	2930	2930	2930	0
248	20240213	163800	340957615	2930	2930	2930	2930	0
249	20240213	163700	340957615	2930	2930	2930	2930	0
250	20240213	163600	340957615	2930	2930	2930	2930	0
251	20240213	163500	340957615	2930	2930	2930	2930	0
252	20240213	163400	340957615	2930	2930	2930	2930	0
253	20240213	163300	340957615	2930	2930	2930	2930	0
254	20240213	163200	340957615	2930	2930	2930	2930	0
255	20240213	163100	340957615	2930	2930	2930	2930	0
256	20240213	163000	340957615	2930	2930	2930	2930	0
257	20240213	162900	340957615	2930	2930	2930	2930	0
258	20240213	162800	340957615	2930	2930	2930	2930	0
259	20240213	162700	340957615	2930	2930	2930	2930	0
260	20240213	162600	340957615	2930	2930	2930	2930	0
261	20240213	162500	340957615	2930	2930	2930	2930	0
262	20240213	162400	340957615	2930	2930	2930	2930	0
263	20240213	162300	340957615	2930	2930	2930	2930	0
264	20240213	162200	340957615	2930	2930	2930	2930	0
265	20240213	162100	340957615	2930	2930	2930	2930	0
266	20240213	162000	340957615	2930	2930	2930	2930	0
267	20240213	161900	340957615	2930	2930	2930	2930	0
268	20240213	161800	340957615	2930	2930	2930	2930	0
269	20240213	161700	340957615	2930	2930	2930	2930	0
270	20240213	161600	340957615	2930	2930	2930	2930	0
271	20240213	161500	340957615	2930	2930	2930	2930	0
272	20240213	161400	340957615	2930	2930	2930	2930	1538
273	20240213	161300	340957615	2930	2930	2930	2930	0
274	20240213	161200	340957615	2930	2930	2930	2930	0
275	20240213	161100	340957615	2930	2930	2930	2930	0
276	20240213	161000	340957615	2930	2930	2930	2930	0
277	20240213	160900	340957615	2930	2930	2930	2930	0
278	20240213	160800	340957615	2930	2930	2930	2930	0
279	20240213	160700	340957615	2930	2930	2930	2930	0
280	20240213	160600	340957615	2930	2930	2930	2930	0
281	20240213	160500	340957615	2930	2930	2930	2930	0
282	20240213	160400	340957615	2930	2930	2930	2930	0
283	20240213	160300	340957615	2930	2930	2930	2930	0
284	20240213	160200	340957615	2930	2930	2930	2930	0
285	20240213	160100	340957615	2930	2930	2930	2930	0
286	20240213	160000	340957615	2930	2930	2930	2930	0
287	20240213	155900	340957615	2930	2930	2930	2930	0
288	20240213	155800	340957615	2930	2930	2930	2930	0
289	20240213	155700	340957615	2930	2930	2930	2930	0
290	20240213	155600	340957615	2930	2930	2930	2930	0
291	20240213	155500	340957615	2930	2930	2930	2930	0
292	20240213	155400	340957615	2930	2930	2930	2930	0
293	20240213	155300	340957615	2930	2930	2930	2930	0
294	20240213	155200	340957615	2930	2930	2930	2930	0
295	20240213	155100	340957615	2930	2930	2930	2930	0
296	20240213	155000	340957615	2930	2930	2930	2930	0
297	20240213	154900	340957615	2930	2930	2930	2930	0
298	20240213	154800	340957615	2930	2930	2930	2930	0
299	20240213	154700	340957615	2930	2930	2930	2930	0
300	20240213	154600	340957615	2930	2930	2930	2930	0
301	20240213	154500	340957615	2930	2930	2930	2930	0
302	20240213	154400	340957615	2930	2930	2930	2930	1538
303	20240213	154300	340957615	2930	2930	2930	2930	0
304	20240213	154200	340957615	2930	2930	2930	2930	0
305	20240213	154100	340957615	2930	2930	2930	2930	0
306	20240213	154000	340957615	2930	2930	2930	2930	0
307	20240213	153900	340957615	2930	2930	2930	2930	0
308	20240213	153800	340957615	2930	2930	2930	2930	0
309	20240213	153700	340957615	2930	2930	2930	2930	0
310	20240213	153600	340957615	2930	2930	2930	2930	0
311	20240213	153500	340957615	2930	2930	2930	2930	0
312	20240213	153400	340957615	2930	2930	2930	2930	0
313	20240213	153300	340957615	2930	2930	2930	2930	0
314	20240213	153200	340957615	2930	2930	2930	2930	0
315	20240213	153100	340957615	2930	2930	2930	2930	0
316	20240213	153000	340957615	2930	2930	2930	2930	1538
317	20240213	152900	336451275	2920	2920	2920	2920	0
318	20240213	152800	336451275	2920	2920	2920	2920	0
319	20240213	152700	336451275	2920	2920	2920	2920	0
320	20240213	152600	336451275	2920	2920	2920	2920	0
321	20240213	152500	336451275	2920	2920	2920	2920	0
322	20240213	152400	336451275	2920	2920	2920	2920	0
323	20240213	152300	336451275	2920	2920	2920	2920	0
324	20240213	152200	336451275	2920	2920	2920	2920	0
325	20240213	152100	336451275	2920	2920	2920	2920	0
326	20240213	152000	336451275	2920	2920	2920	2920	0
327	20240213	151900	336451275	2920	2920	2920	2920	188
328	20240213	151800	335902315	2920	2915	2920	2915	11
329	20240213	151700	335870245	2920	2920	2920	2920	0
330	20240213	151600	335870245	2920	2920	2920	2920	0
331	20240213	151500	335870245	2920	2920	2920	2920	0
332	20240213	151400	335870245	2920	2920	2920	2920	0
333	20240213	151300	335870245	2920	2925	2925	2920	2
334	20240213	151200	335864400	2925	2920	2925	2920	1003
335	20240213	151100	332935635	2925	2925	2925	2925	49
336	20240213	151000	332792310	2935	2920	2935	2920	14
337	20240213	150900	332751340	2935	2920	2935	2920	1417
338	20240213	150800	328613550	2935	2920	2935	2920	25
339	20240213	150700	328540295	2920	2920	2920	2920	7
340	20240213	150600	328519855	2940	2925	2940	2925	9
341	20240213	150500	328493515	2940	2925	2940	2925	12
342	20240213	150400	328458340	2940	2930	2945	2925	717
343	20240213	150300	326359540	2945	2925	2945	2925	3004
344	20240213	150200	317524345	2940	2905	2940	2905	3987
345	20240213	150100	305849525	2920	2905	2920	2905	277
346	20240213	150000	305043865	2905	2905	2915	2905	40
347	20240213	145900	304927615	2915	2905	2915	2905	36
348	20240213	145800	304822745	2920	2905	2920	2905	20
349	20240213	145700	304764465	2915	2905	2915	2905	507
350	20240213	145600	303286630	2905	2905	2905	2905	8
351	20240213	145500	303263390	2905	2905	2905	2905	7
352	20240213	145400	303243055	2910	2910	2910	2905	231
353	20240213	145300	302570885	2910	2910	2910	2910	84
354	20240213	145200	302326445	2920	2910	2920	2905	210
355	20240213	145100	301715970	2920	2910	2920	2910	29
356	20240213	145000	301631465	2910	2910	2910	2910	15
357	20240213	144900	301587815	2905	2905	2905	2905	7
358	20240213	144800	301567480	2915	2905	2915	2905	16
359	20240213	144700	301520920	2905	2905	2905	2905	7
360	20240213	144600	301500585	2910	2910	2910	2905	2174
361	20240213	144500	295174285	2905	2910	2910	2905	8
362	20240213	144400	295151040	2910	2910	2910	2910	7
363	20240213	144300	295130670	2920	2920	2920	2920	400
364	20240213	144200	293962670	2925	2905	2925	2905	9
365	20240213	144100	293936505	2910	2910	2910	2910	1324
366	20240213	144000	290083665	2920	2925	2925	2905	20194
367	20240213	143900	231309310	2925	2925	2925	2925	103
368	20240213	143800	231008035	2930	2925	2940	2925	75
369	20240213	143700	230788185	2925	2925	2925	2925	1427
370	20240213	143600	226614210	2925	2925	2940	2925	10
371	20240213	143500	226584945	2925	2925	2925	2925	107
372	20240213	143400	226271970	2930	2930	2930	2930	8
373	20240213	143300	226248530	2930	2930	2930	2930	7
374	20240213	143200	226228020	2940	2930	2940	2930	63
375	20240213	143100	226042880	2930	2930	2930	2930	27
376	20240213	143000	225963770	2940	2940	2940	2940	0
377	20240213	142900	225963770	2940	2940	2940	2940	0
378	20240213	142800	225963770	2940	2940	2940	2925	104
379	20240213	142700	225659445	2925	2930	2930	2925	100
380	20240213	142600	225366920	2940	2930	2940	2925	306
381	20240213	142500	224470775	2940	2925	2940	2925	23
382	20240213	142400	224403410	2925	2930	2940	2925	261
383	20240213	142300	223638970	2930	2930	2930	2930	200
384	20240213	142200	223052970	2940	2940	2940	2940	1
385	20240213	142100	223050030	2930	2930	2930	2930	8
386	20240213	142000	223026590	2930	2930	2930	2930	3000
387	20240213	141900	214236590	2930	2940	2940	2930	737
388	20240213	141800	212074535	2945	2945	2945	2945	0
389	20240213	141700	212074535	2945	2945	2945	2945	0
390	20240213	141600	212074535	2945	2945	2945	2945	40
391	20240213	141500	211956735	2945	2945	2945	2945	425
392	20240213	141400	210705110	2940	2940	2940	2940	0
393	20240213	141300	210705110	2940	2940	2940	2940	500
394	20240213	141200	209235110	2945	2945	2945	2945	1
395	20240213	141100	209232165	2945	2945	2945	2945	0
396	20240213	141000	209232165	2945	2940	2945	2940	76
397	20240213	140900	209008720	2935	2935	2935	2935	0
398	20240213	140800	209008720	2935	2935	2935	2935	212
399	20240213	140700	208386500	2950	2945	2950	2945	94
400	20240213	140600	208109640	2940	2940	2940	2940	1346
401	20240213	140500	204152400	2940	2940	2940	2940	0
402	20240213	140400	204152400	2940	2945	2945	2940	1820
403	20240213	140300	198799440	2940	2940	2940	2940	297
404	20240213	140200	197926260	2940	2940	2940	2940	3
405	20240213	140100	197917440	2940	2945	2950	2940	15
406	20240213	140000	197873310	2940	2940	2940	2940	0
407	20240213	135900	197873310	2940	2940	2940	2940	212
408	20240213	135800	197250030	2940	2940	2940	2940	0
409	20240213	135700	197250030	2940	2940	2940	2940	43
410	20240213	135600	197123610	2945	2945	2945	2945	46
411	20240213	135500	196988140	2950	2950	2950	2950	487
412	20240213	135400	195551490	2950	2950	2950	2950	1
413	20240213	135300	195548540	2950	2945	2950	2945	4
414	20240213	135200	195536745	2950	2945	2950	2945	4
415	20240213	135100	195524955	2945	2950	2950	2945	33
416	20240213	135000	195427620	2950	2950	2950	2950	30
417	20240213	134900	195339120	2950	2950	2950	2945	30
418	20240213	134800	195250645	2950	2950	2950	2950	0
419	20240213	134700	195250645	2950	2945	2950	2945	12
420	20240213	134600	195215285	2945	2950	2950	2945	1065
421	20240213	134500	192073540	2950	2950	2950	2950	0
422	20240213	134400	192073540	2950	2945	2950	2945	4172
423	20240213	134300	179768555	2945	2945	2945	2945	300
424	20240213	134200	178885055	2940	2940	2940	2940	0
425	20240213	134100	178885055	2940	2935	2940	2935	1236
426	20240213	134000	175251765	2935	2935	2935	2935	0
427	20240213	133900	175251765	2935	2935	2935	2935	0
428	20240213	133800	175251765	2935	2935	2935	2935	0
429	20240213	133700	175251765	2935	2925	2935	2925	1632
430	20240213	133600	170470345	2925	2925	2925	2925	0
431	20240213	133500	170470345	2925	2930	2930	2925	15
432	20240213	133400	170426400	2930	2930	2930	2930	50
433	20240213	133300	170279900	2935	2935	2935	2935	0
434	20240213	133200	170279900	2935	2935	2935	2935	19
435	20240213	133100	170224135	2935	2940	2940	2935	300
436	20240213	133000	169343385	2935	2935	2935	2935	752
437	20240213	132900	167136265	2930	2930	2930	2930	0
438	20240213	132800	167136265	2930	2930	2930	2930	0
439	20240213	132700	167136265	2930	2930	2930	2930	0
440	20240213	132600	167136265	2930	2930	2930	2930	1
441	20240213	132500	167133335	2930	2930	2930	2930	0
442	20240213	132400	167133335	2930	2930	2930	2930	0
443	20240213	132300	167133335	2930	2930	2930	2930	0
444	20240213	132200	167133335	2930	2930	2930	2930	0
445	20240213	132100	167133335	2930	2930	2930	2930	0
446	20240213	132000	167133335	2930	2925	2930	2925	470
447	20240213	131900	165756735	2930	2930	2930	2930	889
448	20240213	131800	163151965	2930	2930	2930	2930	0
449	20240213	131700	163151965	2930	2935	2935	2930	15
450	20240213	131600	163107990	2935	2935	2935	2935	100
451	20240213	131500	162814490	2935	2935	2935	2935	0
452	20240213	131400	162814490	2935	2935	2935	2935	5
453	20240213	131300	162799815	2935	2935	2935	2935	0
454	20240213	131200	162799815	2935	2935	2935	2935	0
455	20240213	131100	162799815	2935	2935	2935	2935	4
456	20240213	131000	162788075	2935	2935	2935	2935	220
457	20240213	130900	162142375	2935	2935	2935	2935	0
458	20240213	130800	162142375	2935	2935	2935	2935	2
459	20240213	130700	162136505	2940	2940	2940	2940	0
460	20240213	130600	162136505	2940	2940	2940	2940	0
461	20240213	130500	162136505	2940	2940	2940	2940	0
462	20240213	130400	162136505	2940	2935	2940	2935	19
463	20240213	130300	162080730	2930	2930	2930	2930	1939
464	20240213	130200	156399460	2930	2930	2930	2930	0
465	20240213	130100	156399460	2930	2930	2930	2930	4
466	20240213	130000	156387740	2930	2930	2930	2930	0
467	20240213	125900	156387740	2930	2920	2930	2920	7
468	20240213	125800	156367280	2915	2915	2915	2915	0
469	20240213	125700	156367280	2915	2915	2915	2915	0
470	20240213	125600	156367280	2915	2915	2915	2915	0
471	20240213	125500	156367280	2915	2915	2915	2915	401
472	20240213	125400	155198365	2915	2915	2915	2915	0
473	20240213	125300	155198365	2915	2915	2915	2915	0
474	20240213	125200	155198365	2915	2915	2915	2915	0
475	20240213	125100	155198365	2915	2915	2915	2915	7
476	20240213	125000	155177960	2910	2925	2930	2910	159
477	20240213	124900	154714430	2925	2925	2925	2925	131
478	20240213	124800	154331255	2925	2920	2925	2920	8
479	20240213	124700	154307860	2920	2920	2920	2920	13
480	20240213	124600	154269900	2920	2915	2920	2915	2805
481	20240213	124500	146089225	2915	2915	2915	2915	0
482	20240213	124400	146089225	2915	2915	2915	2915	0
483	20240213	124300	146089225	2915	2915	2915	2915	0
484	20240213	124200	146089225	2915	2910	2915	2910	1243
485	20240213	124100	142472060	2910	2910	2910	2910	64
486	20240213	124000	142285820	2900	2910	2910	2900	514
487	20240213	123900	140795080	2895	2895	2895	2895	0
488	20240213	123800	140795080	2895	2895	2895	2895	1
489	20240213	123700	140792185	2895	2895	2895	2895	5
490	20240213	123600	140777710	2895	2895	2895	2895	0
491	20240213	123500	140777710	2895	2895	2895	2895	665
492	20240213	123400	138852535	2895	2895	2895	2895	35
493	20240213	123300	138751210	2910	2910	2910	2910	0
494	20240213	123200	138751210	2910	2910	2910	2910	0
495	20240213	123100	138751210	2910	2910	2910	2910	20
496	20240213	123000	138693010	2910	2910	2910	2910	0
497	20240213	122900	138693010	2910	2910	2910	2910	0
498	20240213	122800	138693010	2910	2910	2910	2910	0
499	20240213	122700	138693010	2910	2910	2910	2910	50
500	20240213	122600	138547510	2910	2910	2910	2910	0
501	20240213	122500	138547510	2910	2910	2910	2910	0
502	20240213	122400	138547510	2910	2910	2910	2910	1
503	20240213	122300	138544600	2890	2890	2890	2890	0
504	20240213	122200	138544600	2890	2895	2895	2890	50
505	20240213	122100	138400030	2910	2910	2910	2910	0
506	20240213	122000	138400030	2910	2910	2910	2910	0
507	20240213	121900	138400030	2910	2910	2910	2910	342
508	20240213	121800	137404810	2910	2910	2910	2910	0
509	20240213	121700	137404810	2910	2910	2910	2910	0
510	20240213	121600	137404810	2910	2910	2910	2910	0
511	20240213	121500	137404810	2910	2910	2910	2910	0
512	20240213	121400	137404810	2910	2910	2910	2910	0
513	20240213	121300	137404810	2910	2910	2910	2910	0
514	20240213	121200	137404810	2910	2910	2910	2910	0
515	20240213	121100	137404810	2910	2910	2910	2910	30
516	20240213	121000	137317510	2910	2910	2910	2910	0
517	20240213	120900	137317510	2910	2910	2910	2910	0
518	20240213	120800	137317510	2910	2910	2910	2910	0
519	20240213	120700	137317510	2910	2910	2910	2910	0
520	20240213	120600	137317510	2910	2910	2910	2910	0
521	20240213	120500	137317510	2910	2910	2910	2910	0
522	20240213	120400	137317510	2910	2910	2910	2910	0
523	20240213	120300	137317510	2910	2910	2910	2910	480
524	20240213	120200	135920710	2915	2915	2915	2915	0
525	20240213	120100	135920710	2915	2915	2915	2915	0
526	20240213	120000	135920710	2915	2915	2915	2915	9
527	20240213	115900	135894475	2915	2915	2915	2915	0
528	20240213	115800	135894475	2915	2915	2915	2915	0
529	20240213	115700	135894475	2915	2915	2915	2915	20
530	20240213	115600	135836175	2915	2915	2915	2915	40
531	20240213	115500	135719575	2915	2915	2915	2910	16
532	20240213	115400	135672960	2915	2915	2915	2915	1
533	20240213	115300	135670045	2915	2915	2915	2915	8
534	20240213	115200	135646725	2915	2910	2915	2910	105
535	20240213	115100	135341145	2910	2910	2910	2910	1
536	20240213	115000	135338235	2905	2905	2905	2905	0
537	20240213	114900	135338235	2905	2905	2905	2905	0
538	20240213	114800	135338235	2905	2905	2905	2905	100
539	20240213	114700	135047735	2900	2900	2900	2900	0
540	20240213	114600	135047735	2900	2900	2900	2900	521
541	20240213	114500	133536835	2910	2910	2910	2910	0
542	20240213	114400	133536835	2910	2910	2910	2910	409
543	20240213	114300	132346645	2915	2915	2915	2915	0
544	20240213	114200	132346645	2915	2915	2915	2915	0
545	20240213	114100	132346645	2915	2915	2915	2915	0
546	20240213	114000	132346645	2915	2915	2915	2915	15
547	20240213	113900	132302920	2915	2915	2915	2915	100
548	20240213	113800	132011420	2915	2915	2915	2915	1
549	20240213	113700	132008505	2895	2915	2915	2895	6
550	20240213	113600	131991095	2895	2895	2895	2895	0
551	20240213	113500	131991095	2895	2900	2915	2895	509
552	20240213	113400	130512260	2900	2900	2900	2900	0
553	20240213	113300	130512260	2900	2900	2900	2900	0
554	20240213	113200	130512260	2900	2900	2900	2900	0
555	20240213	113100	130512260	2900	2900	2900	2900	0
556	20240213	113000	130512260	2900	2900	2900	2900	0
557	20240213	112900	130512260	2900	2900	2900	2900	0
558	20240213	112800	130512260	2900	2900	2900	2900	433
559	20240213	112700	129256560	2900	2900	2900	2900	100
560	20240213	112600	128966560	2900	2900	2900	2900	200
561	20240213	112500	128386560	2900	2900	2900	2900	0
562	20240213	112400	128386560	2900	2900	2900	2900	51
563	20240213	112300	128238660	2900	2900	2900	2900	0
564	20240213	112200	128238660	2900	2900	2900	2900	2
565	20240213	112100	128232860	2890	2890	2890	2890	84
566	20240213	112000	127990100	2890	2890	2890	2890	0
567	20240213	111900	127990100	2890	2890	2890	2890	0
568	20240213	111800	127990100	2890	2890	2890	2890	0
569	20240213	111700	127990100	2890	2890	2890	2890	0
570	20240213	111600	127990100	2890	2890	2890	2890	0
571	20240213	111500	127990100	2890	2900	2900	2890	870
572	20240213	111400	125474760	2900	2900	2900	2900	0
573	20240213	111300	125474760	2900	2900	2900	2900	0
574	20240213	111200	125474760	2900	2900	2900	2900	0
575	20240213	111100	125474760	2900	2900	2900	2900	0
576	20240213	111000	125474760	2900	2900	2900	2900	0
577	20240213	110900	125474760	2900	2900	2900	2900	0
578	20240213	110800	125474760	2900	2900	2900	2900	0
579	20240213	110700	125474760	2900	2890	2900	2890	26
580	20240213	110600	125399600	2900	2900	2900	2900	0
581	20240213	110500	125399600	2900	2900	2900	2900	5
582	20240213	110400	125385100	2890	2900	2900	2890	155
583	20240213	110300	124937100	2900	2900	2900	2900	10
584	20240213	110200	124908100	2890	2890	2890	2890	200
585	20240213	110100	124330100	2890	2890	2890	2890	0
586	20240213	110000	124330100	2890	2890	2890	2890	0
587	20240213	105900	124330100	2890	2890	2890	2890	0
588	20240213	105800	124330100	2890	2890	2890	2890	0
589	20240213	105700	124330100	2890	2890	2890	2890	0
590	20240213	105600	124330100	2890	2890	2890	2890	0
591	20240213	105500	124330100	2890	2890	2890	2890	0
592	20240213	105400	124330100	2890	2890	2890	2890	285
593	20240213	105300	123506450	2890	2890	2890	2890	0
594	20240213	105200	123506450	2890	2890	2890	2890	10
595	20240213	105100	123477550	2890	2890	2890	2890	0
596	20240213	105000	123477550	2890	2890	2890	2890	60
597	20240213	104900	123304150	2890	2890	2890	2890	0
598	20240213	104800	123304150	2890	2885	2890	2885	45
599	20240213	104700	123174320	2885	2885	2885	2885	0
600	20240213	104600	123174320	2885	2885	2885	2885	100
601	20240213	104500	122885820	2890	2885	2890	2880	367
602	20240213	104400	121828120	2890	2890	2890	2890	1
603	20240213	104300	121825230	2890	2900	2900	2890	495
604	20240213	104200	120394670	2890	2890	2890	2890	0
605	20240213	104100	120394670	2890	2890	2890	2890	0
606	20240213	104000	120394670	2890	2890	2890	2890	1
607	20240213	103900	120391780	2900	2900	2900	2900	2
608	20240213	103800	120385980	2895	2895	2895	2895	16
609	20240213	103700	120339660	2900	2900	2900	2900	0
610	20240213	103600	120339660	2900	2900	2900	2900	0
611	20240213	103500	120339660	2900	2900	2900	2900	0
612	20240213	103400	120339660	2900	2900	2900	2900	0
613	20240213	103300	120339660	2900	2900	2900	2900	0
614	20240213	103200	120339660	2900	2900	2900	2900	7
615	20240213	103100	120319360	2900	2900	2900	2900	3
616	20240213	103000	120310660	2900	2900	2900	2900	0
617	20240213	102900	120310660	2900	2900	2900	2900	100
618	20240213	102800	120020660	2905	2905	2905	2905	0
619	20240213	102700	120020660	2905	2900	2905	2895	105
620	20240213	102600	119716485	2900	2900	2900	2900	1026
621	20240213	102500	116741085	2905	2910	2910	2905	974
622	20240213	102400	113910090	2920	2920	2920	2920	1
623	20240213	102300	113907170	2915	2915	2920	2915	54
624	20240213	102200	113749745	2920	2920	2920	2920	0
625	20240213	102100	113749745	2920	2920	2920	2920	0
626	20240213	102000	113749745	2920	2920	2920	2920	0
627	20240213	101900	113749745	2920	2920	2920	2905	10
628	20240213	101800	113720560	2920	2905	2920	2905	242
629	20240213	101700	113017475	2905	2905	2905	2905	10
630	20240213	101600	112988425	2905	2910	2920	2905	1006
631	20240213	101500	110060980	2910	2910	2910	2910	0
632	20240213	101400	110060980	2910	2910	2910	2910	0
633	20240213	101300	110060980	2910	2910	2910	2910	0
634	20240213	101200	110060980	2910	2910	2910	2910	100
635	20240213	101100	109769980	2910	2910	2910	2910	1000
636	20240213	101000	106859980	2910	2910	2910	2910	0
637	20240213	100900	106859980	2910	2910	2910	2910	6
638	20240213	100800	106842520	2910	2910	2910	2910	0
639	20240213	100700	106842520	2910	2905	2910	2905	700
640	20240213	100600	104806910	2900	2900	2900	2900	100
641	20240213	100500	104516910	2905	2905	2905	2905	0
642	20240213	100400	104516910	2905	2905	2905	2905	0
643	20240213	100300	104516910	2905	2905	2905	2905	3
644	20240213	100200	104508195	2900	2900	2900	2900	0
645	20240213	100100	104508195	2900	2900	2900	2895	3102
646	20240213	100000	95512905	2900	2890	2900	2890	2841
647	20240213	095900	87285090	2895	2895	2895	2895	0
648	20240213	095800	87285090	2895	2895	2895	2895	0
649	20240213	095700	87285090	2895	2895	2895	2895	0
650	20240213	095600	87285090	2895	2895	2895	2895	0
651	20240213	095500	87285090	2895	2895	2895	2895	0
652	20240213	095400	87285090	2895	2895	2895	2895	0
653	20240213	095300	87285090	2895	2895	2895	2895	336
654	20240213	095200	86312370	2895	2895	2895	2895	3
655	20240213	095100	86303685	2900	2900	2900	2900	650
656	20240213	095000	84418685	2900	2900	2900	2900	0
657	20240213	094900	84418685	2900	2900	2900	2900	11
658	20240213	094800	84386785	2900	2895	2900	2895	191
659	20240213	094700	83832890	2895	2895	2895	2895	0
660	20240213	094600	83832890	2895	2895	2895	2895	41
661	20240213	094500	83714195	2895	2895	2895	2895	10
662	20240213	094400	83685245	2900	2900	2900	2900	0
663	20240213	094300	83685245	2900	2865	2900	2865	77
664	20240213	094200	83462600	2870	2870	2870	2870	500
665	20240213	094100	82027600	2870	2870	2870	2870	40
666	20240213	094000	81912800	2870	2880	2880	2870	50
667	20240213	093900	81769050	2870	2880	2885	2870	295
668	20240213	093800	80919650	2870	2870	2870	2870	0
669	20240213	093700	80919650	2870	2875	2875	2870	250
670	20240213	093600	80201905	2880	2900	2900	2880	3286
671	20240213	093500	70693940	2910	2910	2910	2910	0
672	20240213	093400	70693940	2910	2900	2910	2900	568
673	20240213	093300	69046710	2900	2900	2900	2900	0
674	20240213	093200	69046710	2900	2905	2905	2900	1048
675	20240213	093100	66007010	2900	2900	2905	2900	90
676	20240213	093000	65745960	2905	2905	2905	2905	0
677	20240213	092900	65745960	2905	2910	2910	2905	59
678	20240213	092800	65574555	2910	2910	2910	2910	50
679	20240213	092700	65429055	2930	2905	2930	2905	270
680	20240213	092600	64642710	2900	2900	2900	2900	25
681	20240213	092500	64570210	2900	2910	2910	2900	50
682	20240213	092400	64425010	2920	2910	2920	2910	65
683	20240213	092300	64235810	2935	2935	2935	2935	0
684	20240213	092200	64235810	2935	2920	2935	2920	79
685	20240213	092100	64004530	2930	2930	2930	2930	157
686	20240213	092000	63544520	2920	2940	2940	2920	464
687	20240213	091900	62181565	2940	2935	2940	2935	355
688	20240213	091800	61139585	2940	2945	2945	2925	77
689	20240213	091700	60913515	2930	2915	2930	2915	736
690	20240213	091600	58759595	2910	2915	2915	2905	2366
691	20240213	091500	51874670	2920	2920	2920	2920	398
692	20240213	091400	50712510	2925	2925	2925	2925	263
693	20240213	091300	49943235	2930	2915	2930	2900	606
694	20240213	091200	48171330	2900	2910	2970	2895	2655
695	20240213	091100	40422740	2910	2875	2915	2875	8075
696	20240213	091000	16996385	2875	2865	2875	2865	253
697	20240213	090900	16271520	2870	2865	2870	2865	68
698	20240213	090800	16076610	2875	2875	2875	2870	205
699	20240213	090700	15487685	2875	2885	2890	2850	290
700	20240213	090600	14655165	2885	2885	2885	2885	805
701	20240213	090500	12332740	2885	2875	2885	2875	3300
702	20240213	090400	2816635	2875	2870	2880	2870	160
703	20240213	090300	2357085	2880	2875	2880	2870	250
704	20240213	090200	1638215	2875	2860	2875	2840	110
705	20240213	090100	1324170	2835	2835	2835	2835	1
706	20240213	090000	1321335	2825	2830	2830	2825	467