KissMeData/391710/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211400	636819310	2940	2940	2940	2940	5937
3	20240213	211300	636819310	2940	2940	2940	2940	0
4	20240213	211200	636819310	2940	2940	2940	2940	0
5	20240213	211100	636819310	2940	2940	2940	2940	0
6	20240213	211000	636819310	2940	2940	2940	2940	0
7	20240213	210900	636819310	2940	2940	2940	2940	0
8	20240213	210800	636819310	2940	2940	2940	2940	0
9	20240213	210700	636819310	2940	2940	2940	2940	0
10	20240213	210600	636819310	2940	2940	2940	2940	0
11	20240213	210500	636819310	2940	2940	2940	2940	0
12	20240213	210400	636819310	2940	2940	2940	2940	0
13	20240213	210300	636819310	2940	2940	2940	2940	0
14	20240213	210200	636819310	2940	2940	2940	2940	0
15	20240213	210100	636819310	2940	2940	2940	2940	0
16	20240213	210000	636819310	2940	2940	2940	2940	0
17	20240213	205900	636819310	2940	2940	2940	2940	0
18	20240213	205800	636819310	2940	2940	2940	2940	0
19	20240213	205700	636819310	2940	2940	2940	2940	0
20	20240213	205600	636819310	2940	2940	2940	2940	0
21	20240213	205500	636819310	2940	2940	2940	2940	0
22	20240213	205400	636819310	2940	2940	2940	2940	0
23	20240213	205300	636819310	2940	2940	2940	2940	0
24	20240213	205200	636819310	2940	2940	2940	2940	0
25	20240213	205100	636819310	2940	2940	2940	2940	0
26	20240213	205000	636819310	2940	2940	2940	2940	0
27	20240213	204900	636819310	2940	2940	2940	2940	0
28	20240213	204800	636819310	2940	2940	2940	2940	0
29	20240213	204700	636819310	2940	2940	2940	2940	0
30	20240213	204600	636819310	2940	2940	2940	2940	0
31	20240213	204500	636819310	2940	2940	2940	2940	0
32	20240213	204400	636819310	2940	2940	2940	2940	5937
33	20240213	204300	636819310	2940	2940	2940	2940	0
34	20240213	204200	636819310	2940	2940	2940	2940	0
35	20240213	204100	636819310	2940	2940	2940	2940	0
36	20240213	204000	636819310	2940	2940	2940	2940	0
37	20240213	203900	636819310	2940	2940	2940	2940	0
38	20240213	203800	636819310	2940	2940	2940	2940	0
39	20240213	203700	636819310	2940	2940	2940	2940	0
40	20240213	203600	636819310	2940	2940	2940	2940	0
41	20240213	203500	636819310	2940	2940	2940	2940	0
42	20240213	203400	636819310	2940	2940	2940	2940	0
43	20240213	203300	636819310	2940	2940	2940	2940	0
44	20240213	203200	636819310	2940	2940	2940	2940	0
45	20240213	203100	636819310	2940	2940	2940	2940	0
46	20240213	203000	636819310	2940	2940	2940	2940	0
47	20240213	202900	636819310	2940	2940	2940	2940	0
48	20240213	202800	636819310	2940	2940	2940	2940	0
49	20240213	202700	636819310	2940	2940	2940	2940	0
50	20240213	202600	636819310	2940	2940	2940	2940	0
51	20240213	202500	636819310	2940	2940	2940	2940	0
52	20240213	202400	636819310	2940	2940	2940	2940	0
53	20240213	202300	636819310	2940	2940	2940	2940	0
54	20240213	202200	636819310	2940	2940	2940	2940	0
55	20240213	202100	636819310	2940	2940	2940	2940	0
56	20240213	202000	636819310	2940	2940	2940	2940	0
57	20240213	201900	636819310	2940	2940	2940	2940	0
58	20240213	201800	636819310	2940	2940	2940	2940	0
59	20240213	201700	636819310	2940	2940	2940	2940	0
60	20240213	201600	636819310	2940	2940	2940	2940	0
61	20240213	201500	636819310	2940	2940	2940	2940	0
62	20240213	201400	636819310	2940	2940	2940	2940	5937
63	20240213	201300	636819310	2940	2940	2940	2940	0
64	20240213	201200	636819310	2940	2940	2940	2940	0
65	20240213	201100	636819310	2940	2940	2940	2940	0
66	20240213	201000	636819310	2940	2940	2940	2940	0
67	20240213	200900	636819310	2940	2940	2940	2940	0
68	20240213	200800	636819310	2940	2940	2940	2940	0
69	20240213	200700	636819310	2940	2940	2940	2940	0
70	20240213	200600	636819310	2940	2940	2940	2940	0
71	20240213	200500	636819310	2940	2940	2940	2940	0
72	20240213	200400	636819310	2940	2940	2940	2940	0
73	20240213	200300	636819310	2940	2940	2940	2940	0
74	20240213	200200	636819310	2940	2940	2940	2940	0
75	20240213	200100	636819310	2940	2940	2940	2940	0
76	20240213	200000	636819310	2940	2940	2940	2940	0
77	20240213	195900	636819310	2940	2940	2940	2940	0
78	20240213	195800	636819310	2940	2940	2940	2940	0
79	20240213	195700	636819310	2940	2940	2940	2940	0
80	20240213	195600	636819310	2940	2940	2940	2940	0
81	20240213	195500	636819310	2940	2940	2940	2940	0
82	20240213	195400	636819310	2940	2940	2940	2940	0
83	20240213	195300	636819310	2940	2940	2940	2940	0
84	20240213	195200	636819310	2940	2940	2940	2940	0
85	20240213	195100	636819310	2940	2940	2940	2940	0
86	20240213	195000	636819310	2940	2940	2940	2940	0
87	20240213	194900	636819310	2940	2940	2940	2940	0
88	20240213	194800	636819310	2940	2940	2940	2940	0
89	20240213	194700	636819310	2940	2940	2940	2940	0
90	20240213	194600	636819310	2940	2940	2940	2940	0
91	20240213	194500	636819310	2940	2940	2940	2940	0
92	20240213	194400	636819310	2940	2940	2940	2940	5937
93	20240213	194300	636819310	2940	2940	2940	2940	0
94	20240213	194200	636819310	2940	2940	2940	2940	0
95	20240213	194100	636819310	2940	2940	2940	2940	0
96	20240213	194000	636819310	2940	2940	2940	2940	0
97	20240213	193900	636819310	2940	2940	2940	2940	0
98	20240213	193800	636819310	2940	2940	2940	2940	0
99	20240213	193700	636819310	2940	2940	2940	2940	0
100	20240213	193600	636819310	2940	2940	2940	2940	0
101	20240213	193500	636819310	2940	2940	2940	2940	0
102	20240213	193400	636819310	2940	2940	2940	2940	0
103	20240213	193300	636819310	2940	2940	2940	2940	0
104	20240213	193200	636819310	2940	2940	2940	2940	0
105	20240213	193100	636819310	2940	2940	2940	2940	0
106	20240213	193000	636819310	2940	2940	2940	2940	0
107	20240213	192900	636819310	2940	2940	2940	2940	0
108	20240213	192800	636819310	2940	2940	2940	2940	0
109	20240213	192700	636819310	2940	2940	2940	2940	0
110	20240213	192600	636819310	2940	2940	2940	2940	0
111	20240213	192500	636819310	2940	2940	2940	2940	0
112	20240213	192400	636819310	2940	2940	2940	2940	0
113	20240213	192300	636819310	2940	2940	2940	2940	0
114	20240213	192200	636819310	2940	2940	2940	2940	0
115	20240213	192100	636819310	2940	2940	2940	2940	0
116	20240213	192000	636819310	2940	2940	2940	2940	0
117	20240213	191900	636819310	2940	2940	2940	2940	0
118	20240213	191800	636819310	2940	2940	2940	2940	0
119	20240213	191700	636819310	2940	2940	2940	2940	0
120	20240213	191600	636819310	2940	2940	2940	2940	0
121	20240213	191500	636819310	2940	2940	2940	2940	0
122	20240213	191400	636819310	2940	2940	2940	2940	5937
123	20240213	191300	636819310	2940	2940	2940	2940	0
124	20240213	191200	636819310	2940	2940	2940	2940	0
125	20240213	191100	636819310	2940	2940	2940	2940	0
126	20240213	191000	636819310	2940	2940	2940	2940	0
127	20240213	190900	636819310	2940	2940	2940	2940	0
128	20240213	190800	636819310	2940	2940	2940	2940	0
129	20240213	190700	636819310	2940	2940	2940	2940	0
130	20240213	190600	636819310	2940	2940	2940	2940	0
131	20240213	190500	636819310	2940	2940	2940	2940	0
132	20240213	190400	636819310	2940	2940	2940	2940	0
133	20240213	190300	636819310	2940	2940	2940	2940	0
134	20240213	190200	636819310	2940	2940	2940	2940	0
135	20240213	190100	636819310	2940	2940	2940	2940	0
136	20240213	190000	636819310	2940	2940	2940	2940	0
137	20240213	185900	636819310	2940	2940	2940	2940	0
138	20240213	185800	636819310	2940	2940	2940	2940	0
139	20240213	185700	636819310	2940	2940	2940	2940	0
140	20240213	185600	636819310	2940	2940	2940	2940	0
141	20240213	185500	636819310	2940	2940	2940	2940	0
142	20240213	185400	636819310	2940	2940	2940	2940	0
143	20240213	185300	636819310	2940	2940	2940	2940	0
144	20240213	185200	636819310	2940	2940	2940	2940	0
145	20240213	185100	636819310	2940	2940	2940	2940	0
146	20240213	185000	636819310	2940	2940	2940	2940	0
147	20240213	184900	636819310	2940	2940	2940	2940	0
148	20240213	184800	636819310	2940	2940	2940	2940	0
149	20240213	184700	636819310	2940	2940	2940	2940	0
150	20240213	184600	636819310	2940	2940	2940	2940	0
151	20240213	184500	636819310	2940	2940	2940	2940	0
152	20240213	184400	636819310	2940	2940	2940	2940	5937
153	20240213	184300	636819310	2940	2940	2940	2940	0
154	20240213	184200	636819310	2940	2940	2940	2940	0
155	20240213	184100	636819310	2940	2940	2940	2940	0
156	20240213	184000	636819310	2940	2940	2940	2940	0
157	20240213	183900	636819310	2940	2940	2940	2940	0
158	20240213	183800	636819310	2940	2940	2940	2940	0
159	20240213	183700	636819310	2940	2940	2940	2940	0
160	20240213	183600	636819310	2940	2940	2940	2940	0
161	20240213	183500	636819310	2940	2940	2940	2940	0
162	20240213	183400	636819310	2940	2940	2940	2940	0
163	20240213	183300	636819310	2940	2940	2940	2940	0
164	20240213	183200	636819310	2940	2940	2940	2940	0
165	20240213	183100	636819310	2940	2940	2940	2940	0
166	20240213	183000	636819310	2940	2940	2940	2940	0
167	20240213	182900	636819310	2940	2940	2940	2940	0
168	20240213	182800	636819310	2940	2940	2940	2940	0
169	20240213	182700	636819310	2940	2940	2940	2940	0
170	20240213	182600	636819310	2940	2940	2940	2940	0
171	20240213	182500	636819310	2940	2940	2940	2940	0
172	20240213	182400	636819310	2940	2940	2940	2940	0
173	20240213	182300	636819310	2940	2940	2940	2940	0
174	20240213	182200	636819310	2940	2940	2940	2940	0
175	20240213	182100	636819310	2940	2940	2940	2940	0
176	20240213	182000	636819310	2940	2940	2940	2940	0
177	20240213	181900	636819310	2940	2940	2940	2940	0
178	20240213	181800	636819310	2940	2940	2940	2940	0
179	20240213	181700	636819310	2940	2940	2940	2940	0
180	20240213	181600	636819310	2940	2940	2940	2940	0
181	20240213	181500	636819310	2940	2940	2940	2940	0
182	20240213	181400	636819310	2940	2940	2940	2940	5937
183	20240213	181300	636819310	2940	2940	2940	2940	0
184	20240213	181200	636819310	2940	2940	2940	2940	0
185	20240213	181100	636819310	2940	2940	2940	2940	0
186	20240213	181000	636819310	2940	2940	2940	2940	0
187	20240213	180900	636819310	2940	2940	2940	2940	0
188	20240213	180800	636819310	2940	2940	2940	2940	0
189	20240213	180700	636819310	2940	2940	2940	2940	0
190	20240213	180600	636819310	2940	2940	2940	2940	0
191	20240213	180500	636819310	2940	2940	2940	2940	0
192	20240213	180400	636819310	2940	2940	2940	2940	0
193	20240213	180300	636819310	2940	2940	2940	2940	0
194	20240213	180200	636819310	2940	2940	2940	2940	0
195	20240213	180100	636819310	2940	2940	2940	2940	0
196	20240213	180000	636819310	2940	2940	2940	2940	0
197	20240213	175900	636819310	2940	2940	2940	2940	0
198	20240213	175800	636819310	2940	2940	2940	2940	0
199	20240213	175700	636819310	2940	2940	2940	2940	0
200	20240213	175600	636819310	2940	2940	2940	2940	0
201	20240213	175500	636819310	2940	2940	2940	2940	0
202	20240213	175400	636819310	2940	2940	2940	2940	0
203	20240213	175300	636819310	2940	2940	2940	2940	0
204	20240213	175200	636819310	2940	2940	2940	2940	0
205	20240213	175100	636819310	2940	2940	2940	2940	0
206	20240213	175000	636819310	2940	2940	2940	2940	0
207	20240213	174900	636819310	2940	2940	2940	2940	0
208	20240213	174800	636819310	2940	2940	2940	2940	0
209	20240213	174700	636819310	2940	2940	2940	2940	0
210	20240213	174600	636819310	2940	2940	2940	2940	0
211	20240213	174500	636819310	2940	2940	2940	2940	0
212	20240213	174400	636819310	2940	2940	2940	2940	5937
213	20240213	174300	636819310	2940	2940	2940	2940	0
214	20240213	174200	636819310	2940	2940	2940	2940	0
215	20240213	174100	636819310	2940	2940	2940	2940	0
216	20240213	174000	636819310	2940	2940	2940	2940	0
217	20240213	173900	636819310	2940	2940	2940	2940	0
218	20240213	173800	636819310	2940	2940	2940	2940	0
219	20240213	173700	636819310	2940	2940	2940	2940	0
220	20240213	173600	636819310	2940	2940	2940	2940	0
221	20240213	173500	636819310	2940	2940	2940	2940	0
222	20240213	173400	636819310	2940	2940	2940	2940	0
223	20240213	173300	636819310	2940	2940	2940	2940	0
224	20240213	173200	636819310	2940	2940	2940	2940	0
225	20240213	173100	636819310	2940	2940	2940	2940	0
226	20240213	173000	636819310	2940	2940	2940	2940	0
227	20240213	172900	636819310	2940	2940	2940	2940	0
228	20240213	172800	636819310	2940	2940	2940	2940	0
229	20240213	172700	636819310	2940	2940	2940	2940	0
230	20240213	172600	636819310	2940	2940	2940	2940	0
231	20240213	172500	636819310	2940	2940	2940	2940	0
232	20240213	172400	636819310	2940	2940	2940	2940	0
233	20240213	172300	636819310	2940	2940	2940	2940	0
234	20240213	172200	636819310	2940	2940	2940	2940	0
235	20240213	172100	636819310	2940	2940	2940	2940	0
236	20240213	172000	636819310	2940	2940	2940	2940	0
237	20240213	171900	636819310	2940	2940	2940	2940	0
238	20240213	171800	636819310	2940	2940	2940	2940	0
239	20240213	171700	636819310	2940	2940	2940	2940	0
240	20240213	171600	636819310	2940	2940	2940	2940	0
241	20240213	171500	636819310	2940	2940	2940	2940	0
242	20240213	171400	636819310	2940	2940	2940	2940	5937
243	20240213	171300	636819310	2940	2940	2940	2940	0
244	20240213	171200	636819310	2940	2940	2940	2940	0
245	20240213	171100	636819310	2940	2940	2940	2940	0
246	20240213	171000	636819310	2940	2940	2940	2940	0
247	20240213	170900	636819310	2940	2940	2940	2940	0
248	20240213	170800	636819310	2940	2940	2940	2940	0
249	20240213	170700	636819310	2940	2940	2940	2940	0
250	20240213	170600	636819310	2940	2940	2940	2940	0
251	20240213	170500	636819310	2940	2940	2940	2940	0
252	20240213	170400	636819310	2940	2940	2940	2940	0
253	20240213	170300	636819310	2940	2940	2940	2940	0
254	20240213	170200	636819310	2940	2940	2940	2940	0
255	20240213	170100	636819310	2940	2940	2940	2940	0
256	20240213	170000	636819310	2940	2940	2940	2940	0
257	20240213	165900	636819310	2940	2940	2940	2940	0
258	20240213	165800	636819310	2940	2940	2940	2940	0
259	20240213	165700	636819310	2940	2940	2940	2940	0
260	20240213	165600	636819310	2940	2940	2940	2940	0
261	20240213	165500	636819310	2940	2940	2940	2940	0
262	20240213	165400	636819310	2940	2940	2940	2940	0
263	20240213	165300	636819310	2940	2940	2940	2940	0
264	20240213	165200	636819310	2940	2940	2940	2940	0
265	20240213	165100	636819310	2940	2940	2940	2940	0
266	20240213	165000	636819310	2940	2940	2940	2940	0
267	20240213	164900	636819310	2940	2940	2940	2940	0
268	20240213	164800	636819310	2940	2940	2940	2940	0
269	20240213	164700	636819310	2940	2940	2940	2940	0
270	20240213	164600	636819310	2940	2940	2940	2940	0
271	20240213	164500	636819310	2940	2940	2940	2940	0
272	20240213	164400	636819310	2940	2940	2940	2940	5937
273	20240213	164300	636819310	2940	2940	2940	2940	0
274	20240213	164200	636819310	2940	2940	2940	2940	0
275	20240213	164100	636819310	2940	2940	2940	2940	0
276	20240213	164000	636819310	2940	2940	2940	2940	0
277	20240213	163900	636819310	2940	2940	2940	2940	0
278	20240213	163800	636819310	2940	2940	2940	2940	0
279	20240213	163700	636819310	2940	2940	2940	2940	0
280	20240213	163600	636819310	2940	2940	2940	2940	0
281	20240213	163500	636819310	2940	2940	2940	2940	0
282	20240213	163400	636819310	2940	2940	2940	2940	0
283	20240213	163300	636819310	2940	2940	2940	2940	0
284	20240213	163200	636819310	2940	2940	2940	2940	0
285	20240213	163100	636819310	2940	2940	2940	2940	0
286	20240213	163000	636819310	2940	2940	2940	2940	0
287	20240213	162900	636819310	2940	2940	2940	2940	0
288	20240213	162800	636819310	2940	2940	2940	2940	0
289	20240213	162700	636819310	2940	2940	2940	2940	0
290	20240213	162600	636819310	2940	2940	2940	2940	0
291	20240213	162500	636819310	2940	2940	2940	2940	0
292	20240213	162400	636819310	2940	2940	2940	2940	0
293	20240213	162300	636819310	2940	2940	2940	2940	0
294	20240213	162200	636819310	2940	2940	2940	2940	0
295	20240213	162100	636819310	2940	2940	2940	2940	0
296	20240213	162000	636819310	2940	2940	2940	2940	0
297	20240213	161900	636819310	2940	2940	2940	2940	0
298	20240213	161800	636819310	2940	2940	2940	2940	0
299	20240213	161700	636819310	2940	2940	2940	2940	0
300	20240213	161600	636819310	2940	2940	2940	2940	0
301	20240213	161500	636819310	2940	2940	2940	2940	0
302	20240213	161400	636819310	2940	2940	2940	2940	5937
303	20240213	161300	636819310	2940	2940	2940	2940	0
304	20240213	161200	636819310	2940	2940	2940	2940	0
305	20240213	161100	636819310	2940	2940	2940	2940	0
306	20240213	161000	636819310	2940	2940	2940	2940	0
307	20240213	160900	636819310	2940	2940	2940	2940	0
308	20240213	160800	636819310	2940	2940	2940	2940	0
309	20240213	160700	636819310	2940	2940	2940	2940	0
310	20240213	160600	636819310	2940	2940	2940	2940	0
311	20240213	160500	636819310	2940	2940	2940	2940	0
312	20240213	160400	636819310	2940	2940	2940	2940	0
313	20240213	160300	636819310	2940	2940	2940	2940	0
314	20240213	160200	636819310	2940	2940	2940	2940	0
315	20240213	160100	636819310	2940	2940	2940	2940	0
316	20240213	160000	636819310	2940	2940	2940	2940	0
317	20240213	155900	636819310	2940	2940	2940	2940	0
318	20240213	155800	636819310	2940	2940	2940	2940	0
319	20240213	155700	636819310	2940	2940	2940	2940	0
320	20240213	155600	636819310	2940	2940	2940	2940	0
321	20240213	155500	636819310	2940	2940	2940	2940	0
322	20240213	155400	636819310	2940	2940	2940	2940	0
323	20240213	155300	636819310	2940	2940	2940	2940	0
324	20240213	155200	636819310	2940	2940	2940	2940	0
325	20240213	155100	636819310	2940	2940	2940	2940	0
326	20240213	155000	636819310	2940	2940	2940	2940	0
327	20240213	154900	636819310	2940	2940	2940	2940	0
328	20240213	154800	636819310	2940	2940	2940	2940	0
329	20240213	154700	636819310	2940	2940	2940	2940	0
330	20240213	154600	636819310	2940	2940	2940	2940	0
331	20240213	154500	636819310	2940	2940	2940	2940	0
332	20240213	154400	636819310	2940	2940	2940	2940	5937
333	20240213	154300	636819310	2940	2940	2940	2940	0
334	20240213	154200	636819310	2940	2940	2940	2940	0
335	20240213	154100	636819310	2940	2940	2940	2940	0
336	20240213	154000	636819310	2940	2940	2940	2940	0
337	20240213	153900	636819310	2940	2940	2940	2940	0
338	20240213	153800	636819310	2940	2940	2940	2940	0
339	20240213	153700	636819310	2940	2940	2940	2940	0
340	20240213	153600	636819310	2940	2940	2940	2940	0
341	20240213	153500	636819310	2940	2940	2940	2940	0
342	20240213	153400	636819310	2940	2940	2940	2940	0
343	20240213	153300	636819310	2940	2940	2940	2940	0
344	20240213	153200	636819310	2940	2940	2940	2940	0
345	20240213	153100	636819310	2940	2940	2940	2940	0
346	20240213	153000	636819310	2940	2940	2940	2940	5937
347	20240213	152900	619364530	2940	2940	2940	2940	0
348	20240213	152800	619364530	2940	2940	2940	2940	0
349	20240213	152700	619364530	2940	2940	2940	2940	0
350	20240213	152600	619364530	2940	2940	2940	2940	0
351	20240213	152500	619364530	2940	2940	2940	2940	0
352	20240213	152400	619364530	2940	2940	2940	2940	0
353	20240213	152300	619364530	2940	2940	2940	2940	0
354	20240213	152200	619364530	2940	2940	2940	2940	0
355	20240213	152100	619364530	2940	2940	2940	2940	0
356	20240213	152000	619364530	2940	2940	2940	2940	0
357	20240213	151900	619364530	2940	2935	2940	2935	916
358	20240213	151800	616672765	2935	2935	2935	2935	30
359	20240213	151700	616584715	2935	2935	2935	2935	470
360	20240213	151600	615205265	2935	2945	2945	2935	472
361	20240213	151500	613815415	2945	2940	2945	2940	663
362	20240213	151400	611866190	2940	2940	2940	2940	438
363	20240213	151300	610578470	2935	2935	2935	2935	0
364	20240213	151200	610578470	2935	2930	2935	2930	1398
365	20240213	151100	606479685	2930	2930	2930	2930	0
366	20240213	151000	606479685	2930	2935	2935	2930	1635
367	20240213	150900	601681390	2935	2940	2940	2935	679
368	20240213	150800	599686975	2945	2945	2945	2945	202
369	20240213	150700	599092085	2940	2940	2940	2940	0
370	20240213	150600	599092085	2940	2940	2940	2940	500
371	20240213	150500	597622085	2940	2940	2940	2940	2
372	20240213	150400	597616205	2940	2940	2940	2940	440
373	20240213	150300	596322605	2940	2940	2940	2940	0
374	20240213	150200	596322605	2940	2940	2940	2940	1083
375	20240213	150100	593138585	2940	2940	2940	2940	218
376	20240213	150000	592497665	2940	2935	2940	2935	2
377	20240213	145900	592491790	2935	2935	2935	2935	0
378	20240213	145800	592491790	2935	2935	2935	2935	1
379	20240213	145700	592488855	2935	2935	2935	2935	0
380	20240213	145600	592488855	2935	2935	2935	2935	0
381	20240213	145500	592488855	2935	2935	2935	2935	0
382	20240213	145400	592488855	2935	2940	2940	2935	395
383	20240213	145300	591328690	2940	2940	2940	2940	682
384	20240213	145200	589323610	2940	2935	2940	2935	219
385	20240213	145100	588680545	2935	2935	2935	2935	4
386	20240213	145000	588668805	2935	2935	2935	2935	0
387	20240213	144900	588668805	2935	2935	2935	2935	785
388	20240213	144800	586364830	2935	2935	2935	2935	3
389	20240213	144700	586356025	2935	2935	2935	2935	1
390	20240213	144600	586353090	2940	2940	2940	2940	34
391	20240213	144500	586253130	2940	2940	2940	2940	0
392	20240213	144400	586253130	2940	2940	2940	2940	500
393	20240213	144300	584783130	2935	2935	2935	2935	277
394	20240213	144200	583970135	2935	2935	2935	2935	301
395	20240213	144100	583086700	2935	2930	2935	2930	2347
396	20240213	144000	576208055	2935	2935	2935	2935	851
397	20240213	143900	573710370	2935	2935	2935	2935	851
398	20240213	143800	571212685	2940	2940	2940	2940	40
399	20240213	143700	571095085	2945	2935	2945	2935	1679
400	20240213	143600	566160565	2940	2940	2940	2940	202
401	20240213	143500	565566685	2940	2940	2940	2940	0
402	20240213	143400	565566685	2940	2940	2940	2940	207
403	20240213	143300	564958105	2940	2940	2940	2940	4001
404	20240213	143200	553195165	2935	2935	2935	2935	0
405	20240213	143100	553195165	2935	2940	2940	2935	181
406	20240213	143000	552663760	2940	2940	2940	2940	1
407	20240213	142900	552660820	2940	2945	2945	2940	675
408	20240213	142800	550676295	2945	2940	2945	2940	4577
409	20240213	142700	537217660	2940	2935	2940	2935	101
410	20240213	142600	536921220	2940	2935	2940	2935	763
411	20240213	142500	534678090	2935	2935	2935	2935	100
412	20240213	142400	534384590	2940	2940	2940	2940	0
413	20240213	142300	534384590	2940	2935	2940	2935	208
414	20240213	142200	533774105	2940	2940	2940	2940	0
415	20240213	142100	533774105	2940	2935	2940	2935	2
416	20240213	142000	533768230	2940	2940	2940	2940	0
417	20240213	141900	533768230	2940	2940	2940	2940	0
418	20240213	141800	533768230	2940	2940	2940	2940	0
419	20240213	141700	533768230	2940	2935	2940	2935	1261
420	20240213	141600	530065515	2935	2935	2935	2935	700
421	20240213	141500	528011015	2940	2940	2940	2935	819
422	20240213	141400	525607155	2940	2940	2940	2940	80
423	20240213	141300	525371955	2935	2935	2940	2935	230
424	20240213	141200	524696805	2940	2940	2940	2940	352
425	20240213	141100	523661925	2940	2940	2940	2940	0
426	20240213	141000	523661925	2940	2940	2940	2940	1
427	20240213	140900	523658985	2940	2940	2940	2940	0
428	20240213	140800	523658985	2940	2940	2940	2940	1
429	20240213	140700	523656045	2935	2940	2940	2935	533
430	20240213	140600	522091600	2940	2940	2940	2940	13
431	20240213	140500	522053380	2945	2945	2945	2940	31
432	20240213	140400	521962135	2945	2940	2945	2940	91
433	20240213	140300	521694590	2940	2940	2940	2940	2025
434	20240213	140200	515741090	2940	2940	2940	2940	0
435	20240213	140100	515741090	2940	2935	2940	2935	1905
436	20240213	140000	510143665	2940	2940	2940	2940	0
437	20240213	135900	510143665	2940	2940	2940	2940	0
438	20240213	135800	510143665	2940	2940	2940	2940	4
439	20240213	135700	510131905	2940	2940	2940	2940	0
440	20240213	135600	510131905	2940	2940	2940	2940	86
441	20240213	135500	509879065	2940	2940	2940	2940	10
442	20240213	135400	509849665	2940	2940	2940	2940	79
443	20240213	135300	509617405	2940	2940	2940	2940	0
444	20240213	135200	509617405	2940	2940	2940	2940	0
445	20240213	135100	509617405	2940	2940	2940	2940	1
446	20240213	135000	509614465	2930	2930	2930	2930	0
447	20240213	134900	509614465	2930	2940	2940	2930	35
448	20240213	134800	509511905	2940	2935	2940	2935	80
449	20240213	134700	509276945	2940	2940	2940	2940	0
450	20240213	134600	509276945	2940	2940	2940	2940	0
451	20240213	134500	509276945	2940	2930	2940	2930	115
452	20240213	134400	508939985	2930	2935	2935	2930	36
453	20240213	134300	508834455	2935	2940	2940	2935	682
454	20240213	134200	506831925	2940	2940	2940	2940	0
455	20240213	134100	506831925	2940	2940	2940	2940	0
456	20240213	134000	506831925	2940	2940	2940	2940	0
457	20240213	133900	506831925	2940	2935	2940	2935	750
458	20240213	133800	504630670	2935	2935	2935	2935	0
459	20240213	133700	504630670	2935	2930	2935	2930	1010
460	20240213	133600	501671320	2935	2935	2935	2935	56
461	20240213	133500	501506960	2935	2940	2940	2935	1265
462	20240213	133400	497793835	2940	2940	2940	2940	178
463	20240213	133300	497270515	2940	2940	2940	2940	350
464	20240213	133200	496241515	2940	2935	2940	2935	1364
465	20240213	133100	492231360	2935	2935	2935	2935	349
466	20240213	133000	491207045	2935	2935	2935	2930	2186
467	20240213	132900	484801315	2930	2930	2930	2930	0
468	20240213	132800	484801315	2930	2930	2930	2930	0
469	20240213	132700	484801315	2930	2935	2935	2930	637
470	20240213	132600	482934240	2935	2940	2940	2935	47
471	20240213	132500	482796290	2935	2935	2935	2935	31
472	20240213	132400	482705305	2935	2935	2935	2935	47
473	20240213	132300	482567360	2935	2935	2935	2935	6
474	20240213	132200	482549750	2930	2930	2930	2930	30
475	20240213	132100	482461850	2930	2930	2930	2930	0
476	20240213	132000	482461850	2930	2930	2930	2930	5
477	20240213	131900	482447200	2930	2940	2940	2930	12
478	20240213	131800	482411940	2940	2940	2940	2940	1000
479	20240213	131700	479471940	2930	2940	2940	2930	191
480	20240213	131600	478912200	2940	2940	2940	2940	0
481	20240213	131500	478912200	2940	2940	2940	2940	0
482	20240213	131400	478912200	2940	2935	2940	2935	1384
483	20240213	131300	474845740	2940	2940	2940	2940	9
484	20240213	131200	474819280	2940	2940	2940	2940	2
485	20240213	131100	474813400	2940	2940	2940	2935	255
486	20240213	131000	474064965	2935	2935	2935	2935	20
487	20240213	130900	474006265	2935	2935	2935	2935	50
488	20240213	130800	473859515	2935	2935	2935	2935	1
489	20240213	130700	473856580	2935	2935	2935	2935	20
490	20240213	130600	473797880	2935	2940	2940	2935	166
491	20240213	130500	473310615	2940	2940	2940	2940	21
492	20240213	130400	473248875	2935	2935	2940	2935	360
493	20240213	130300	472192270	2935	2935	2935	2935	408
494	20240213	130200	470994790	2935	2935	2935	2935	0
495	20240213	130100	470994790	2935	2935	2935	2935	50
496	20240213	130000	470848040	2940	2940	2940	2940	526
497	20240213	125900	469301600	2940	2940	2940	2940	0
498	20240213	125800	469301600	2940	2940	2940	2940	5
499	20240213	125700	469286900	2940	2935	2940	2935	2504
500	20240213	125600	461937655	2935	2935	2935	2935	22
501	20240213	125500	461873085	2935	2935	2935	2935	33
502	20240213	125400	461776230	2940	2940	2940	2940	3
503	20240213	125300	461767410	2940	2940	2940	2935	26
504	20240213	125200	461690995	2940	2940	2940	2940	10
505	20240213	125100	461661595	2940	2940	2940	2940	0
506	20240213	125000	461661595	2940	2940	2940	2940	1061
507	20240213	124900	458542255	2940	2940	2940	2940	507
508	20240213	124800	457051675	2945	2945	2945	2945	1
509	20240213	124700	457048730	2945	2945	2945	2945	0
510	20240213	124600	457048730	2945	2945	2945	2945	0
511	20240213	124500	457048730	2945	2945	2945	2945	0
512	20240213	124400	457048730	2945	2945	2945	2945	0
513	20240213	124300	457048730	2945	2945	2945	2945	599
514	20240213	124200	455284675	2945	2945	2945	2945	552
515	20240213	124100	453659035	2950	2950	2950	2950	0
516	20240213	124000	453659035	2950	2950	2950	2950	105
517	20240213	123900	453349285	2950	2950	2950	2950	354
518	20240213	123800	452304985	2950	2945	2950	2945	302
519	20240213	123700	451415335	2945	2945	2945	2945	52
520	20240213	123600	451262195	2940	2945	2945	2940	253
521	20240213	123500	450518360	2945	2945	2950	2945	543
522	20240213	123400	448919205	2950	2945	2950	2945	151
523	20240213	123300	448473800	2950	2945	2950	2945	780
524	20240213	123200	446173145	2945	2945	2945	2945	2046
525	20240213	123100	440147675	2940	2940	2940	2940	0
526	20240213	123000	440147675	2940	2940	2940	2940	21
527	20240213	122900	440085935	2940	2940	2940	2940	10
528	20240213	122800	440056535	2940	2940	2940	2940	0
529	20240213	122700	440056535	2940	2945	2945	2935	2519
530	20240213	122600	432643175	2945	2945	2945	2945	0
531	20240213	122500	432643175	2945	2945	2945	2945	0
532	20240213	122400	432643175	2945	2945	2945	2945	10
533	20240213	122300	432613725	2935	2935	2935	2935	20
534	20240213	122200	432555025	2935	2945	2945	2935	275
535	20240213	122100	431746700	2935	2935	2935	2935	0
536	20240213	122000	431746700	2935	2935	2935	2935	0
537	20240213	121900	431746700	2935	2935	2935	2935	0
538	20240213	121800	431746700	2935	2935	2935	2935	1757
539	20240213	121700	426589905	2935	2935	2935	2935	0
540	20240213	121600	426589905	2935	2935	2935	2935	0
541	20240213	121500	426589905	2935	2935	2935	2935	194
542	20240213	121400	426020515	2935	2935	2935	2935	1
543	20240213	121300	426017580	2930	2930	2930	2930	50
544	20240213	121200	425871080	2935	2935	2935	2935	0
545	20240213	121100	425871080	2935	2935	2935	2935	0
546	20240213	121000	425871080	2935	2935	2935	2935	1003
547	20240213	120900	422927275	2935	2935	2935	2935	527
548	20240213	120800	421380530	2930	2935	2935	2930	3
549	20240213	120700	421371735	2935	2935	2935	2935	180
550	20240213	120600	420843435	2935	2935	2935	2935	0
551	20240213	120500	420843435	2935	2935	2935	2935	1
552	20240213	120400	420840500	2930	2930	2930	2930	1
553	20240213	120300	420837570	2930	2930	2930	2930	1301
554	20240213	120200	417025640	2930	2930	2930	2930	1
555	20240213	120100	417022710	2930	2930	2930	2930	93
556	20240213	120000	416750220	2935	2930	2935	2930	2
557	20240213	115900	416744355	2930	2935	2935	2930	76
558	20240213	115800	416521380	2935	2935	2935	2935	10
559	20240213	115700	416492030	2935	2935	2935	2935	0
560	20240213	115600	416492030	2935	2935	2935	2935	1056
561	20240213	115500	413392670	2935	2935	2935	2935	1
562	20240213	115400	413389735	2945	2945	2945	2945	0
563	20240213	115300	413389735	2945	2935	2945	2935	9
564	20240213	115200	413363310	2930	2940	2940	2930	2000
565	20240213	115100	407499840	2940	2940	2940	2940	0
566	20240213	115000	407499840	2940	2940	2940	2940	0
567	20240213	114900	407499840	2940	2940	2940	2940	1600
568	20240213	114800	402795840	2935	2940	2940	2935	396
569	20240213	114700	401633100	2940	2940	2940	2940	304
570	20240213	114600	400739340	2940	2945	2945	2940	101
571	20240213	114500	400442145	2945	2945	2945	2945	0
572	20240213	114400	400442145	2945	2935	2945	2935	1011
573	20240213	114300	397474750	2935	2945	2945	2935	20
574	20240213	114200	397415940	2935	2945	2945	2935	37
575	20240213	114100	397307005	2945	2935	2945	2935	2005
576	20240213	114000	391406190	2935	2935	2935	2935	0
577	20240213	113900	391406190	2935	2935	2935	2935	0
578	20240213	113800	391406190	2935	2935	2935	2935	200
579	20240213	113700	390819190	2930	2930	2930	2930	362
580	20240213	113600	389758530	2930	2930	2930	2930	202
581	20240213	113500	389166670	2930	2930	2930	2930	99
582	20240213	113400	388876600	2930	2940	2940	2930	106
583	20240213	113300	388565960	2940	2930	2940	2930	1101
584	20240213	113200	385340020	2930	2930	2930	2930	0
585	20240213	113100	385340020	2930	2930	2930	2930	6
586	20240213	113000	385322440	2930	2930	2930	2930	500
587	20240213	112900	383857440	2925	2925	2925	2925	2
588	20240213	112800	383851590	2925	2925	2925	2925	0
589	20240213	112700	383851590	2925	2925	2925	2925	0
590	20240213	112600	383851590	2925	2925	2925	2925	8942
591	20240213	112500	357696240	2930	2930	2930	2930	1000
592	20240213	112400	354766240	2930	2935	2935	2930	3141
593	20240213	112300	345560610	2935	2940	2940	2935	3593
594	20240213	112200	335012535	2940	2940	2940	2940	0
595	20240213	112100	335012535	2940	2940	2940	2940	10
596	20240213	112000	334983135	2935	2935	2935	2935	0
597	20240213	111900	334983135	2935	2935	2935	2935	17
598	20240213	111800	334933240	2940	2935	2940	2935	146
599	20240213	111700	334504085	2935	2935	2935	2935	4
600	20240213	111600	334492345	2940	2940	2940	2940	40
601	20240213	111500	334374745	2940	2940	2940	2940	1
602	20240213	111400	334371805	2940	2940	2940	2940	0
603	20240213	111300	334371805	2940	2940	2940	2940	634
604	20240213	111200	332507845	2940	2940	2940	2940	0
605	20240213	111100	332507845	2940	2940	2940	2940	60
606	20240213	111000	332331445	2945	2945	2945	2945	3
607	20240213	110900	332322610	2940	2940	2940	2940	1506
608	20240213	110800	327894970	2940	2940	2940	2940	0
609	20240213	110700	327894970	2940	2940	2940	2940	1
610	20240213	110600	327892030	2930	2930	2935	2930	912
611	20240213	110500	325219860	2935	2935	2935	2935	0
612	20240213	110400	325219860	2935	2935	2935	2935	638
613	20240213	110300	323347330	2935	2935	2935	2935	6
614	20240213	110200	323329720	2940	2935	2940	2935	401
615	20240213	110100	322152780	2935	2925	2935	2925	601
616	20240213	110000	320394265	2930	2930	2930	2930	0
617	20240213	105900	320394265	2930	2930	2930	2930	0
618	20240213	105800	320394265	2930	2930	2930	2930	500
619	20240213	105700	318929265	2940	2930	2940	2925	203
620	20240213	105600	318334480	2930	2930	2930	2930	2
621	20240213	105500	318328620	2930	2930	2930	2930	2036
622	20240213	105400	312363140	2935	2935	2935	2935	592
623	20240213	105300	310625620	2940	2935	2940	2935	527
624	20240213	105200	309077300	2935	2935	2935	2935	189
625	20240213	105100	308522585	2935	2940	2940	2935	502
626	20240213	105000	307046715	2940	2940	2940	2940	290
627	20240213	104900	306194115	2940	2940	2940	2940	18
628	20240213	104800	306141195	2940	2940	2940	2940	400
629	20240213	104700	304965195	2940	2940	2940	2940	0
630	20240213	104600	304965195	2940	2940	2940	2940	10
631	20240213	104500	304935795	2940	2945	2945	2940	597
632	20240213	104400	303178130	2945	2945	2945	2945	1
633	20240213	104300	303175185	2945	2945	2945	2945	0
634	20240213	104200	303175185	2945	2945	2945	2945	1102
635	20240213	104100	299929795	2945	2945	2945	2945	1127
636	20240213	104000	296610780	2940	2940	2940	2935	2502
637	20240213	103900	289259080	2935	2935	2935	2935	680
638	20240213	103800	287263280	2940	2940	2940	2940	130
639	20240213	103700	286881080	2940	2940	2940	2940	20
640	20240213	103600	286822280	2940	2940	2940	2940	10
641	20240213	103500	286792880	2940	2940	2940	2940	0
642	20240213	103400	286792880	2940	2935	2940	2935	3436
643	20240213	103300	276691045	2935	2935	2935	2935	15
644	20240213	103200	276647020	2935	2940	2940	2935	510
645	20240213	103100	275147670	2935	2935	2935	2935	0
646	20240213	103000	275147670	2935	2935	2935	2935	224
647	20240213	102900	274490230	2940	2935	2940	2935	24
648	20240213	102800	274419690	2935	2935	2935	2935	1353
649	20240213	102700	270448635	2940	2935	2940	2935	16
650	20240213	102600	270401645	2935	2935	2935	2935	19
651	20240213	102500	270345880	2935	2940	2940	2935	334
652	20240213	102400	269365420	2940	2940	2940	2940	143
653	20240213	102300	268945000	2940	2940	2940	2940	214
654	20240213	102200	268315840	2940	2940	2945	2940	1094
655	20240213	102100	265098630	2940	2940	2940	2940	1101
656	20240213	102000	261861690	2940	2940	2940	2940	104
657	20240213	101900	261555930	2935	2940	2940	2935	1514
658	20240213	101800	257108450	2945	2940	2945	2940	603
659	20240213	101700	255333115	2945	2945	2945	2940	819
660	20240213	101600	252922325	2940	2940	2940	2940	296
661	20240213	101500	252052085	2945	2935	2945	2935	82
662	20240213	101400	251811105	2935	2935	2935	2935	0
663	20240213	101300	251811105	2935	2935	2935	2935	580
664	20240213	101200	250108805	2935	2940	2940	2935	525
665	20240213	101100	248567805	2940	2940	2940	2940	40
666	20240213	101000	248450205	2945	2940	2950	2935	832
667	20240213	100900	245999155	2945	2940	2945	2940	1904
668	20240213	100800	240391890	2940	2940	2940	2940	70
669	20240213	100700	240186090	2940	2940	2940	2940	10
670	20240213	100600	240156690	2940	2940	2945	2940	200
671	20240213	100500	239568665	2940	2915	2945	2915	10743
672	20240213	100400	208093260	2920	2920	2920	2920	163
673	20240213	100300	207617300	2915	2915	2920	2915	1891
674	20240213	100200	202103535	2915	2920	2920	2915	1077
675	20240213	100100	198963085	2920	2920	2920	2920	1000
676	20240213	100000	196043085	2920	2920	2920	2920	474
677	20240213	095900	194659005	2920	2920	2920	2920	27
678	20240213	095800	194580165	2920	2920	2920	2920	1
679	20240213	095700	194577245	2920	2920	2920	2915	322
680	20240213	095600	193637020	2920	2920	2920	2920	44
681	20240213	095500	193508540	2920	2920	2925	2920	259
682	20240213	095400	192751765	2920	2925	2925	2915	917
683	20240213	095300	190075230	2925	2915	2925	2915	13
684	20240213	095200	190037215	2925	2925	2925	2925	0
685	20240213	095100	190037215	2925	2925	2925	2925	0
686	20240213	095000	190037215	2925	2925	2925	2925	5
687	20240213	094900	190022590	2925	2925	2925	2925	1578
688	20240213	094800	185406940	2925	2925	2925	2920	52
689	20240213	094700	185255090	2925	2925	2925	2920	308
690	20240213	094600	184355715	2925	2925	2925	2915	570
691	20240213	094500	182691125	2925	2925	2925	2925	101
692	20240213	094400	182395700	2925	2925	2925	2925	4
693	20240213	094300	182384000	2925	2925	2925	2925	0
694	20240213	094200	182384000	2925	2915	2925	2915	1885
695	20240213	094100	176881190	2905	2905	2905	2905	23
696	20240213	094000	176814375	2905	2905	2905	2905	0
697	20240213	093900	176814375	2905	2910	2910	2905	380
698	20240213	093800	175708625	2910	2910	2910	2910	964
699	20240213	093700	172903385	2910	2910	2910	2910	1002
700	20240213	093600	169987565	2910	2915	2915	2910	333
701	20240213	093500	169017055	2915	2915	2915	2910	80
702	20240213	093400	168783945	2910	2915	2915	2910	1034
703	20240213	093300	165774835	2915	2915	2915	2915	15
704	20240213	093200	165731110	2915	2915	2915	2915	343
705	20240213	093100	164731265	2910	2910	2910	2910	0
706	20240213	093000	164731265	2910	2910	2910	2910	10
707	20240213	092900	164702165	2910	2910	2910	2910	58
708	20240213	092800	164533385	2915	2915	2915	2915	0
709	20240213	092700	164533385	2915	2915	2915	2915	507
710	20240213	092600	163055480	2910	2910	2910	2910	1600
711	20240213	092500	158399480	2905	2905	2905	2905	1885
712	20240213	092400	152923555	2910	2905	2910	2905	1257
713	20240213	092300	149271155	2910	2910	2910	2905	5412
714	20240213	092200	133540180	2910	2910	2910	2910	1034
715	20240213	092100	130531240	2915	2915	2915	2910	547
716	20240213	092000	128937885	2915	2920	2920	2915	265
717	20240213	091900	128165345	2915	2930	2935	2915	2564
718	20240213	091800	120678760	2925	2925	2925	2925	81
719	20240213	091700	120441835	2925	2920	2925	2920	15
720	20240213	091600	120397985	2930	2930	2930	2930	108
721	20240213	091500	120081545	2930	2930	2930	2930	398
722	20240213	091400	118915405	2925	2930	2930	2920	1413
723	20240213	091300	114778975	2930	2930	2930	2920	41
724	20240213	091200	114658855	2930	2925	2930	2910	2723
725	20240213	091100	106681075	2925	2910	2925	2910	6593
726	20240213	091000	87431005	2910	2905	2910	2905	118
727	20240213	090900	87087640	2900	2895	2900	2895	4204
728	20240213	090800	74911920	2895	2900	2900	2895	1818
729	20240213	090700	69645830	2900	2905	2905	2900	406
730	20240213	090600	68468280	2895	2905	2905	2895	3639
731	20240213	090500	57918660	2905	2925	2925	2900	7401
732	20240213	090400	36371935	2925	2915	2925	2905	1532
733	20240213	090300	31903025	2905	2905	2910	2895	2041
734	20240213	090200	25993885	2905	2895	2910	2895	1910
735	20240213	090100	20454370	2890	2895	2895	2890	2264
736	20240213	090000	13910090	2895	2900	2900	2895	4671