KissMeData/082850/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	195200	1059188150	2990	2990	2990	2990	5107
3	20240214	195100	1059188150	2990	2990	2990	2990	0
4	20240214	195000	1059188150	2990	2990	2990	2990	0
5	20240214	194900	1059188150	2990	2990	2990	2990	0
6	20240214	194800	1059188150	2990	2990	2990	2990	0
7	20240214	194700	1059188150	2990	2990	2990	2990	0
8	20240214	194600	1059188150	2990	2990	2990	2990	0
9	20240214	194500	1059188150	2990	2990	2990	2990	0
10	20240214	194400	1059188150	2990	2990	2990	2990	0
11	20240214	194300	1059188150	2990	2990	2990	2990	0
12	20240214	194200	1059188150	2990	2990	2990	2990	0
13	20240214	194100	1059188150	2990	2990	2990	2990	0
14	20240214	194000	1059188150	2990	2990	2990	2990	0
15	20240214	193900	1059188150	2990	2990	2990	2990	0
16	20240214	193800	1059188150	2990	2990	2990	2990	0
17	20240214	193700	1059188150	2990	2990	2990	2990	0
18	20240214	193600	1059188150	2990	2990	2990	2990	0
19	20240214	193500	1059188150	2990	2990	2990	2990	0
20	20240214	193400	1059188150	2990	2990	2990	2990	0
21	20240214	193300	1059188150	2990	2990	2990	2990	0
22	20240214	193200	1059188150	2990	2990	2990	2990	0
23	20240214	193100	1059188150	2990	2990	2990	2990	0
24	20240214	193000	1059188150	2990	2990	2990	2990	0
25	20240214	192900	1059188150	2990	2990	2990	2990	0
26	20240214	192800	1059188150	2990	2990	2990	2990	0
27	20240214	192700	1059188150	2990	2990	2990	2990	0
28	20240214	192600	1059188150	2990	2990	2990	2990	0
29	20240214	192500	1059188150	2990	2990	2990	2990	0
30	20240214	192400	1059188150	2990	2990	2990	2990	0
31	20240214	192300	1059188150	2990	2990	2990	2990	0
32	20240214	192200	1059188150	2990	2990	2990	2990	5107
33	20240214	192100	1059188150	2990	2990	2990	2990	0
34	20240214	192000	1059188150	2990	2990	2990	2990	0
35	20240214	191900	1059188150	2990	2990	2990	2990	0
36	20240214	191800	1059188150	2990	2990	2990	2990	0
37	20240214	191700	1059188150	2990	2990	2990	2990	0
38	20240214	191600	1059188150	2990	2990	2990	2990	0
39	20240214	191500	1059188150	2990	2990	2990	2990	0
40	20240214	191400	1059188150	2990	2990	2990	2990	0
41	20240214	191300	1059188150	2990	2990	2990	2990	0
42	20240214	191200	1059188150	2990	2990	2990	2990	0
43	20240214	191100	1059188150	2990	2990	2990	2990	0
44	20240214	191000	1059188150	2990	2990	2990	2990	0
45	20240214	190900	1059188150	2990	2990	2990	2990	0
46	20240214	190800	1059188150	2990	2990	2990	2990	0
47	20240214	190700	1059188150	2990	2990	2990	2990	0
48	20240214	190600	1059188150	2990	2990	2990	2990	0
49	20240214	190500	1059188150	2990	2990	2990	2990	0
50	20240214	190400	1059188150	2990	2990	2990	2990	0
51	20240214	190300	1059188150	2990	2990	2990	2990	0
52	20240214	190200	1059188150	2990	2990	2990	2990	0
53	20240214	190100	1059188150	2990	2990	2990	2990	0
54	20240214	190000	1059188150	2990	2990	2990	2990	0
55	20240214	185900	1059188150	2990	2990	2990	2990	0
56	20240214	185800	1059188150	2990	2990	2990	2990	0
57	20240214	185700	1059188150	2990	2990	2990	2990	0
58	20240214	185600	1059188150	2990	2990	2990	2990	0
59	20240214	185500	1059188150	2990	2990	2990	2990	0
60	20240214	185400	1059188150	2990	2990	2990	2990	0
61	20240214	185300	1059188150	2990	2990	2990	2990	0
62	20240214	185200	1059188150	2990	2990	2990	2990	5107
63	20240214	185100	1059188150	2990	2990	2990	2990	0
64	20240214	185000	1059188150	2990	2990	2990	2990	0
65	20240214	184900	1059188150	2990	2990	2990	2990	0
66	20240214	184800	1059188150	2990	2990	2990	2990	0
67	20240214	184700	1059188150	2990	2990	2990	2990	0
68	20240214	184600	1059188150	2990	2990	2990	2990	0
69	20240214	184500	1059188150	2990	2990	2990	2990	0
70	20240214	184400	1059188150	2990	2990	2990	2990	0
71	20240214	184300	1059188150	2990	2990	2990	2990	0
72	20240214	184200	1059188150	2990	2990	2990	2990	0
73	20240214	184100	1059188150	2990	2990	2990	2990	0
74	20240214	184000	1059188150	2990	2990	2990	2990	0
75	20240214	183900	1059188150	2990	2990	2990	2990	0
76	20240214	183800	1059188150	2990	2990	2990	2990	0
77	20240214	183700	1059188150	2990	2990	2990	2990	0
78	20240214	183600	1059188150	2990	2990	2990	2990	0
79	20240214	183500	1059188150	2990	2990	2990	2990	0
80	20240214	183400	1059188150	2990	2990	2990	2990	0
81	20240214	183300	1059188150	2990	2990	2990	2990	0
82	20240214	183200	1059188150	2990	2990	2990	2990	0
83	20240214	183100	1059188150	2990	2990	2990	2990	0
84	20240214	183000	1059188150	2990	2990	2990	2990	0
85	20240214	182900	1059188150	2990	2990	2990	2990	0
86	20240214	182800	1059188150	2990	2990	2990	2990	0
87	20240214	182700	1059188150	2990	2990	2990	2990	0
88	20240214	182600	1059188150	2990	2990	2990	2990	0
89	20240214	182500	1059188150	2990	2990	2990	2990	0
90	20240214	182400	1059188150	2990	2990	2990	2990	0
91	20240214	182300	1059188150	2990	2990	2990	2990	0
92	20240214	182200	1059188150	2990	2990	2990	2990	5107
93	20240214	182100	1059188150	2990	2990	2990	2990	0
94	20240214	182000	1059188150	2990	2990	2990	2990	0
95	20240214	181900	1059188150	2990	2990	2990	2990	0
96	20240214	181800	1059188150	2990	2990	2990	2990	0
97	20240214	181700	1059188150	2990	2990	2990	2990	0
98	20240214	181600	1059188150	2990	2990	2990	2990	0
99	20240214	181500	1059188150	2990	2990	2990	2990	0
100	20240214	181400	1059188150	2990	2990	2990	2990	0
101	20240214	181300	1059188150	2990	2990	2990	2990	0
102	20240214	181200	1059188150	2990	2990	2990	2990	0
103	20240214	181100	1059188150	2990	2990	2990	2990	0
104	20240214	181000	1059188150	2990	2990	2990	2990	0
105	20240214	180900	1059188150	2990	2990	2990	2990	0
106	20240214	180800	1059188150	2990	2990	2990	2990	0
107	20240214	180700	1059188150	2990	2990	2990	2990	0
108	20240214	180600	1059188150	2990	2990	2990	2990	0
109	20240214	180500	1059188150	2990	2990	2990	2990	0
110	20240214	180400	1059188150	2990	2990	2990	2990	0
111	20240214	180300	1059188150	2990	2990	2990	2990	0
112	20240214	180200	1059188150	2990	2990	2990	2990	0
113	20240214	180100	1059188150	2990	2990	2990	2990	0
114	20240214	180000	1059188150	2990	2990	2990	2990	0
115	20240214	175900	1059188150	2990	2990	2990	2990	0
116	20240214	175800	1059188150	2990	2990	2990	2990	0
117	20240214	175700	1059188150	2990	2990	2990	2990	0
118	20240214	175600	1059188150	2990	2990	2990	2990	0
119	20240214	175500	1059188150	2990	2990	2990	2990	0
120	20240214	175400	1059188150	2990	2990	2990	2990	0
121	20240214	175300	1059188150	2990	2990	2990	2990	0
122	20240214	175200	1059188150	2990	2990	2990	2990	5107
123	20240214	175100	1059188150	2990	2990	2990	2990	0
124	20240214	175000	1059188150	2990	2990	2990	2990	0
125	20240214	174900	1059188150	2990	2990	2990	2990	0
126	20240214	174800	1059188150	2990	2990	2990	2990	0
127	20240214	174700	1059188150	2990	2990	2990	2990	0
128	20240214	174600	1059188150	2990	2990	2990	2990	0
129	20240214	174500	1059188150	2990	2990	2990	2990	0
130	20240214	174400	1059188150	2990	2990	2990	2990	0
131	20240214	174300	1059188150	2990	2990	2990	2990	0
132	20240214	174200	1059188150	2990	2990	2990	2990	0
133	20240214	174100	1059188150	2990	2990	2990	2990	0
134	20240214	174000	1059188150	2990	2990	2990	2990	0
135	20240214	173900	1059188150	2990	2990	2990	2990	0
136	20240214	173800	1059188150	2990	2990	2990	2990	0
137	20240214	173700	1059188150	2990	2990	2990	2990	0
138	20240214	173600	1059188150	2990	2990	2990	2990	0
139	20240214	173500	1059188150	2990	2990	2990	2990	0
140	20240214	173400	1059188150	2990	2990	2990	2990	0
141	20240214	173300	1059188150	2990	2990	2990	2990	0
142	20240214	173200	1059188150	2990	2990	2990	2990	0
143	20240214	173100	1059188150	2990	2990	2990	2990	0
144	20240214	173000	1059188150	2990	2990	2990	2990	0
145	20240214	172900	1059188150	2990	2990	2990	2990	0
146	20240214	172800	1059188150	2990	2990	2990	2990	0
147	20240214	172700	1059188150	2990	2990	2990	2990	0
148	20240214	172600	1059188150	2990	2990	2990	2990	0
149	20240214	172500	1059188150	2990	2990	2990	2990	0
150	20240214	172400	1059188150	2990	2990	2990	2990	0
151	20240214	172300	1059188150	2990	2990	2990	2990	0
152	20240214	172200	1059188150	2990	2990	2990	2990	5107
153	20240214	172100	1059188150	2990	2990	2990	2990	0
154	20240214	172000	1059188150	2990	2990	2990	2990	0
155	20240214	171900	1059188150	2990	2990	2990	2990	0
156	20240214	171800	1059188150	2990	2990	2990	2990	0
157	20240214	171700	1059188150	2990	2990	2990	2990	0
158	20240214	171600	1059188150	2990	2990	2990	2990	0
159	20240214	171500	1059188150	2990	2990	2990	2990	0
160	20240214	171400	1059188150	2990	2990	2990	2990	0
161	20240214	171300	1059188150	2990	2990	2990	2990	0
162	20240214	171200	1059188150	2990	2990	2990	2990	0
163	20240214	171100	1059188150	2990	2990	2990	2990	0
164	20240214	171000	1059188150	2990	2990	2990	2990	0
165	20240214	170900	1059188150	2990	2990	2990	2990	0
166	20240214	170800	1059188150	2990	2990	2990	2990	0
167	20240214	170700	1059188150	2990	2990	2990	2990	0
168	20240214	170600	1059188150	2990	2990	2990	2990	0
169	20240214	170500	1059188150	2990	2990	2990	2990	0
170	20240214	170400	1059188150	2990	2990	2990	2990	0
171	20240214	170300	1059188150	2990	2990	2990	2990	0
172	20240214	170200	1059188150	2990	2990	2990	2990	0
173	20240214	170100	1059188150	2990	2990	2990	2990	0
174	20240214	170000	1059188150	2990	2990	2990	2990	0
175	20240214	165900	1059188150	2990	2990	2990	2990	0
176	20240214	165800	1059188150	2990	2990	2990	2990	0
177	20240214	165700	1059188150	2990	2990	2990	2990	0
178	20240214	165600	1059188150	2990	2990	2990	2990	0
179	20240214	165500	1059188150	2990	2990	2990	2990	0
180	20240214	165400	1059188150	2990	2990	2990	2990	0
181	20240214	165300	1059188150	2990	2990	2990	2990	0
182	20240214	165200	1059188150	2990	2990	2990	2990	5107
183	20240214	165100	1059188150	2990	2990	2990	2990	0
184	20240214	165000	1059188150	2990	2990	2990	2990	0
185	20240214	164900	1059188150	2990	2990	2990	2990	0
186	20240214	164800	1059188150	2990	2990	2990	2990	0
187	20240214	164700	1059188150	2990	2990	2990	2990	0
188	20240214	164600	1059188150	2990	2990	2990	2990	0
189	20240214	164500	1059188150	2990	2990	2990	2990	0
190	20240214	164400	1059188150	2990	2990	2990	2990	0
191	20240214	164300	1059188150	2990	2990	2990	2990	0
192	20240214	164200	1059188150	2990	2990	2990	2990	0
193	20240214	164100	1059188150	2990	2990	2990	2990	0
194	20240214	164000	1059188150	2990	2990	2990	2990	0
195	20240214	163900	1059188150	2990	2990	2990	2990	0
196	20240214	163800	1059188150	2990	2990	2990	2990	0
197	20240214	163700	1059188150	2990	2990	2990	2990	0
198	20240214	163600	1059188150	2990	2990	2990	2990	0
199	20240214	163500	1059188150	2990	2990	2990	2990	0
200	20240214	163400	1059188150	2990	2990	2990	2990	0
201	20240214	163300	1059188150	2990	2990	2990	2990	0
202	20240214	163200	1059188150	2990	2990	2990	2990	0
203	20240214	163100	1059188150	2990	2990	2990	2990	0
204	20240214	163000	1059188150	2990	2990	2990	2990	0
205	20240214	162900	1059188150	2990	2990	2990	2990	0
206	20240214	162800	1059188150	2990	2990	2990	2990	0
207	20240214	162700	1059188150	2990	2990	2990	2990	0
208	20240214	162600	1059188150	2990	2990	2990	2990	0
209	20240214	162500	1059188150	2990	2990	2990	2990	0
210	20240214	162400	1059188150	2990	2990	2990	2990	0
211	20240214	162300	1059188150	2990	2990	2990	2990	0
212	20240214	162200	1059188150	2990	2990	2990	2990	5107
213	20240214	162100	1059188150	2990	2990	2990	2990	0
214	20240214	162000	1059188150	2990	2990	2990	2990	0
215	20240214	161900	1059188150	2990	2990	2990	2990	0
216	20240214	161800	1059188150	2990	2990	2990	2990	0
217	20240214	161700	1059188150	2990	2990	2990	2990	0
218	20240214	161600	1059188150	2990	2990	2990	2990	0
219	20240214	161500	1059188150	2990	2990	2990	2990	0
220	20240214	161400	1059188150	2990	2990	2990	2990	0
221	20240214	161300	1059188150	2990	2990	2990	2990	0
222	20240214	161200	1059188150	2990	2990	2990	2990	0
223	20240214	161100	1059188150	2990	2990	2990	2990	0
224	20240214	161000	1059188150	2990	2990	2990	2990	0
225	20240214	160900	1059188150	2990	2990	2990	2990	0
226	20240214	160800	1059188150	2990	2990	2990	2990	0
227	20240214	160700	1059188150	2990	2990	2990	2990	0
228	20240214	160600	1059188150	2990	2990	2990	2990	0
229	20240214	160500	1059188150	2990	2990	2990	2990	0
230	20240214	160400	1059188150	2990	2990	2990	2990	0
231	20240214	160300	1059188150	2990	2990	2990	2990	0
232	20240214	160200	1059188150	2990	2990	2990	2990	0
233	20240214	160100	1059188150	2990	2990	2990	2990	0
234	20240214	160000	1059188150	2990	2990	2990	2990	0
235	20240214	155900	1059188150	2990	2990	2990	2990	0
236	20240214	155800	1059188150	2990	2990	2990	2990	0
237	20240214	155700	1059188150	2990	2990	2990	2990	0
238	20240214	155600	1059188150	2990	2990	2990	2990	0
239	20240214	155500	1059188150	2990	2990	2990	2990	0
240	20240214	155400	1059188150	2990	2990	2990	2990	0
241	20240214	155300	1059188150	2990	2990	2990	2990	0
242	20240214	155200	1059188150	2990	2990	2990	2990	5107
243	20240214	155100	1059188150	2990	2990	2990	2990	0
244	20240214	155000	1059188150	2990	2990	2990	2990	0
245	20240214	154900	1059188150	2990	2990	2990	2990	0
246	20240214	154800	1059188150	2990	2990	2990	2990	0
247	20240214	154700	1059188150	2990	2990	2990	2990	0
248	20240214	154600	1059188150	2990	2990	2990	2990	0
249	20240214	154500	1059188150	2990	2990	2990	2990	0
250	20240214	154400	1059188150	2990	2990	2990	2990	0
251	20240214	154300	1059188150	2990	2990	2990	2990	0
252	20240214	154200	1059188150	2990	2990	2990	2990	0
253	20240214	154100	1059188150	2990	2990	2990	2990	0
254	20240214	154000	1059188150	2990	2990	2990	2990	0
255	20240214	153900	1059188150	2990	2990	2990	2990	0
256	20240214	153800	1059188150	2990	2990	2990	2990	0
257	20240214	153700	1059188150	2990	2990	2990	2990	0
258	20240214	153600	1059188150	2990	2990	2990	2990	0
259	20240214	153500	1059188150	2990	2990	2990	2990	0
260	20240214	153400	1059188150	2990	2990	2990	2990	0
261	20240214	153300	1059188150	2990	2990	2990	2990	0
262	20240214	153200	1059188150	2990	2990	2990	2990	0
263	20240214	153100	1059188150	2990	2990	2990	2990	0
264	20240214	153000	1059188150	2990	2990	2990	2990	5107
265	20240214	152900	1043918220	2985	2985	2985	2985	0
266	20240214	152800	1043918220	2985	2985	2985	2985	0
267	20240214	152700	1043918220	2985	2985	2985	2985	0
268	20240214	152600	1043918220	2985	2985	2985	2985	0
269	20240214	152500	1043918220	2985	2985	2985	2985	0
270	20240214	152400	1043918220	2985	2985	2985	2985	0
271	20240214	152300	1043918220	2985	2985	2985	2985	0
272	20240214	152200	1043918220	2985	2985	2985	2985	0
273	20240214	152100	1043918220	2985	2985	2985	2985	0
274	20240214	152000	1043918220	2985	2985	2985	2985	0
275	20240214	151900	1043918220	2985	2980	2990	2980	1505
276	20240214	151800	1039428295	2980	2980	2985	2980	470
277	20240214	151700	1038026715	2980	2980	2980	2980	508
278	20240214	151600	1036512875	2980	2980	2980	2980	39
279	20240214	151500	1036396655	2985	2985	2985	2980	1870
280	20240214	151400	1030823505	2985	2985	2985	2985	70
281	20240214	151300	1030614555	2985	2985	2985	2985	1070
282	20240214	151200	1027420605	2985	2985	2985	2985	1564
283	20240214	151100	1022752065	2980	2985	2985	2980	897
284	20240214	151000	1020076875	2980	2980	2980	2980	386
285	20240214	150900	1018926595	2985	2985	2985	2985	5
286	20240214	150800	1018911670	2985	2985	2985	2985	1519
287	20240214	150700	1014377455	2985	2990	2990	2985	242
288	20240214	150600	1013655050	2985	2985	2985	2985	0
289	20240214	150500	1013655050	2985	2990	2990	2985	252
290	20240214	150400	1012901885	2985	2985	2985	2985	0
291	20240214	150300	1012901885	2985	2985	2985	2985	610
292	20240214	150200	1011081035	2990	2985	2990	2985	51
293	20240214	150100	1010928795	2985	2985	2985	2985	129
294	20240214	150000	1010543730	2985	2985	2985	2980	364
295	20240214	145900	1009457435	2985	2985	2985	2980	55
296	20240214	145800	1009293270	2985	2980	2985	2980	94
297	20240214	145700	1009013015	2980	2985	2985	2980	202
298	20240214	145600	1008410990	2985	2980	2985	2980	724
299	20240214	145500	1006252850	2980	2980	2980	2980	200
300	20240214	145400	1005656850	2985	2985	2985	2985	10
301	20240214	145300	1005627000	2975	2980	2980	2975	2580
302	20240214	145200	997940930	2985	2985	2985	2985	0
303	20240214	145100	997940930	2985	2980	2985	2980	384
304	20240214	145000	996796605	2980	2985	2985	2980	2415
305	20240214	144900	989592775	2990	2990	2990	2990	200
306	20240214	144800	988994775	2990	2990	2990	2990	30
307	20240214	144700	988905075	2990	2990	2990	2990	178
308	20240214	144600	988372855	2990	2990	2990	2985	38
309	20240214	144500	988259240	2990	2995	2995	2990	46
310	20240214	144400	988121695	2990	2990	2990	2990	1207
311	20240214	144300	984512765	2990	2990	2990	2990	0
312	20240214	144200	984512765	2990	2990	2990	2985	492
313	20240214	144100	983043960	2985	2990	2990	2985	1662
314	20240214	144000	978082885	2990	2990	2990	2985	1939
315	20240214	143900	972286655	2990	2995	2995	2990	4332
316	20240214	143800	959322355	3000	3005	3005	3000	8306
317	20240214	143700	934397230	3005	3010	3010	3005	64
318	20240214	143600	934204905	3005	3010	3010	3005	102
319	20240214	143500	933898385	3005	3000	3010	3000	2564
320	20240214	143400	926190115	3000	3000	3005	3000	1677
321	20240214	143300	921158100	3000	3005	3005	3000	2345
322	20240214	143200	914121080	3005	3005	3005	3005	338
323	20240214	143100	913105390	3005	3000	3005	3000	142
324	20240214	143000	912679265	3010	3000	3010	3000	202
325	20240214	142900	912071455	3000	3005	3010	3000	2153
326	20240214	142800	905601960	3005	3005	3005	3005	8
327	20240214	142700	905577920	3000	3005	3005	3000	1646
328	20240214	142600	900638420	3010	3005	3010	3000	276
329	20240214	142500	899809425	3000	3005	3010	3000	3002
330	20240214	142400	890780395	3005	3000	3005	2995	2091
331	20240214	142300	884506990	3000	2995	3000	2995	821
332	20240214	142200	882044130	2995	2995	3000	2995	4158
333	20240214	142100	869572605	3000	2990	3000	2990	8137
334	20240214	142000	845231985	2985	2985	2990	2985	541
335	20240214	141900	843616970	2985	2985	2990	2985	198
336	20240214	141800	843025935	2985	2985	2985	2985	3305
337	20240214	141700	833160510	2985	2985	2985	2985	9
338	20240214	141600	833133645	2985	2985	2985	2980	1003
339	20240214	141500	830139695	2985	2985	2985	2985	0
340	20240214	141400	830139695	2985	2980	2985	2980	257
341	20240214	141300	829373485	2980	2985	2985	2980	193
342	20240214	141200	828797845	2985	2980	2985	2980	22
343	20240214	141100	828732280	2980	2980	2980	2980	110
344	20240214	141000	828404480	2985	2985	2985	2985	0
345	20240214	140900	828404480	2985	2985	2985	2985	0
346	20240214	140800	828404480	2985	2985	2985	2985	1
347	20240214	140700	828401495	2980	2980	2980	2980	628
348	20240214	140600	826530055	2980	2980	2980	2980	10
349	20240214	140500	826500255	2980	2980	2980	2980	7
350	20240214	140400	826479395	2985	2975	2985	2975	2262
351	20240214	140300	819731025	2985	2980	2985	2980	410
352	20240214	140200	818509175	2980	2980	2980	2980	1
353	20240214	140100	818506195	2975	2980	2985	2975	219
354	20240214	140000	817853530	2980	2980	2980	2980	100
355	20240214	135900	817555530	2985	2980	2985	2975	2915
356	20240214	135800	808868825	2970	2975	2980	2970	345
357	20240214	135700	807842580	2980	2980	2980	2980	200
358	20240214	135600	807246580	2965	2965	2965	2965	0
359	20240214	135500	807246580	2965	2965	2965	2965	40
360	20240214	135400	807127980	2965	2980	2980	2965	1152
361	20240214	135300	803708005	2980	2980	2980	2980	0
362	20240214	135200	803708005	2980	2980	2985	2980	814
363	20240214	135100	801282280	2980	2980	2980	2980	33
364	20240214	135000	801183940	2980	2980	2980	2980	376
365	20240214	134900	800063460	2975	2980	2980	2975	2
366	20240214	134800	800057505	2975	2975	2975	2975	3974
367	20240214	134700	788234855	2975	2975	2980	2975	2246
368	20240214	134600	781553000	2975	2970	2975	2970	956
369	20240214	134500	778709165	2975	2975	2975	2975	900
370	20240214	134400	776031665	2980	2975	2980	2975	2
371	20240214	134300	776025710	2970	2970	2970	2970	0
372	20240214	134200	776025710	2970	2975	2975	2970	476
373	20240214	134100	774611175	2975	2975	2975	2975	133
374	20240214	134000	774215500	2975	2975	2975	2975	300
375	20240214	133900	773323000	2970	2975	2975	2970	1821
376	20240214	133800	767912515	2980	2980	2980	2980	0
377	20240214	133700	767912515	2980	2980	2980	2980	6015
378	20240214	133600	749987815	2980	2980	2980	2980	1393
379	20240214	133500	745836675	2980	2980	2980	2975	360
380	20240214	133400	744764075	2975	2975	2975	2975	1591
381	20240214	133300	740030850	2970	2970	2970	2970	0
382	20240214	133200	740030850	2970	2970	2970	2970	20
383	20240214	133100	739971450	2975	2975	2975	2975	215
384	20240214	133000	739331825	2975	2975	2975	2975	226
385	20240214	132900	738659475	2970	2970	2970	2970	1064
386	20240214	132800	735499395	2975	2975	2975	2975	0
387	20240214	132700	735499395	2975	2975	2975	2975	642
388	20240214	132600	733589445	2975	2975	2975	2975	0
389	20240214	132500	733589445	2975	2970	2975	2970	501
390	20240214	132400	732101470	2970	2965	2970	2960	3719
391	20240214	132300	721065075	2960	2960	2960	2960	5
392	20240214	132200	721050275	2960	2965	2965	2955	167
393	20240214	132100	720555790	2960	2960	2960	2960	0
394	20240214	132000	720555790	2960	2960	2960	2960	4
395	20240214	131900	720543950	2960	2960	2960	2960	0
396	20240214	131800	720543950	2960	2960	2960	2960	0
397	20240214	131700	720543950	2960	2960	2960	2960	25
398	20240214	131600	720469950	2960	2960	2960	2960	105
399	20240214	131500	720159150	2960	2960	2960	2960	0
400	20240214	131400	720159150	2960	2950	2960	2950	866
401	20240214	131300	717595800	2960	2950	2960	2950	220
402	20240214	131200	716944610	2950	2950	2950	2950	0
403	20240214	131100	716944610	2950	2950	2950	2950	1020
404	20240214	131000	713935610	2950	2950	2950	2950	500
405	20240214	130900	712460610	2950	2960	2965	2950	601
406	20240214	130800	710683225	2960	2965	2965	2960	148
407	20240214	130700	710245140	2960	2960	2960	2960	1
408	20240214	130600	710242180	2965	2965	2965	2965	68
409	20240214	130500	710040560	2960	2960	2960	2960	543
410	20240214	130400	708433280	2965	2965	2965	2965	10
411	20240214	130300	708403630	2960	2960	2960	2960	890
412	20240214	130200	705769230	2965	2965	2965	2965	104
413	20240214	130100	705460870	2970	2970	2970	2970	50
414	20240214	130000	705312370	2970	2965	2970	2960	1172
415	20240214	125900	701836640	2970	2970	2970	2970	172
416	20240214	125800	701325800	2965	2965	2965	2965	2474
417	20240214	125700	693990390	2965	2965	2965	2965	189
418	20240214	125600	693430005	2965	2965	2965	2965	1
419	20240214	125500	693427040	2960	2960	2960	2960	0
420	20240214	125400	693427040	2960	2960	2960	2960	60
421	20240214	125300	693249440	2960	2960	2960	2960	2
422	20240214	125200	693243520	2960	2960	2960	2960	1001
423	20240214	125100	690280560	2960	2955	2960	2955	474
424	20240214	125000	688878385	2950	2950	2950	2950	0
425	20240214	124900	688878385	2950	2950	2950	2950	0
426	20240214	124800	688878385	2950	2955	2955	2950	428
427	20240214	124700	687615620	2955	2950	2955	2950	1774
428	20240214	124600	682379820	2955	2955	2955	2955	5500
429	20240214	124500	666127320	2955	2955	2955	2955	997
430	20240214	124400	663181185	2955	2955	2955	2955	0
431	20240214	124300	663181185	2955	2955	2955	2955	83
432	20240214	124200	662935920	2955	2960	2960	2955	500
433	20240214	124100	661458320	2960	2960	2960	2960	0
434	20240214	124000	661458320	2960	2960	2960	2960	0
435	20240214	123900	661458320	2960	2960	2960	2960	2440
436	20240214	123800	654235920	2960	2960	2960	2960	55
437	20240214	123700	654073120	2965	2965	2965	2965	0
438	20240214	123600	654073120	2965	2965	2965	2965	0
439	20240214	123500	654073120	2965	2960	2965	2960	2
440	20240214	123400	654067195	2970	2960	2970	2960	2943
441	20240214	123300	645343495	2970	2970	2970	2970	271
442	20240214	123200	644538625	2970	2970	2970	2970	114
443	20240214	123100	644200045	2970	2970	2970	2970	37
444	20240214	123000	644090155	2970	2970	2970	2960	3338
445	20240214	122900	634208675	2965	2970	2970	2965	3
446	20240214	122800	634199775	2965	2965	2965	2965	100
447	20240214	122700	633903275	2970	2965	2970	2965	24
448	20240214	122600	633832110	2965	2970	2970	2965	751
449	20240214	122500	631605190	2970	2970	2970	2970	1
450	20240214	122400	631602220	2970	2970	2970	2960	1203
451	20240214	122300	628037800	2965	2965	2970	2965	398
452	20240214	122200	626857725	2965	2965	2965	2965	70
453	20240214	122100	626650175	2965	2960	2965	2960	7796
454	20240214	122000	603549015	2955	2955	2955	2955	5307
455	20240214	121900	587866830	2955	2955	2955	2955	20
456	20240214	121800	587807730	2955	2955	2955	2955	21
457	20240214	121700	587745675	2950	2950	2950	2950	1
458	20240214	121600	587742725	2955	2955	2955	2955	0
459	20240214	121500	587742725	2955	2955	2955	2955	1
460	20240214	121400	587739770	2950	2950	2955	2950	3
461	20240214	121300	587730915	2955	2955	2955	2955	1
462	20240214	121200	587727960	2955	2955	2955	2955	39
463	20240214	121100	587612715	2955	2950	2955	2950	116
464	20240214	121000	587270510	2950	2950	2950	2950	2
465	20240214	120900	587264610	2945	2945	2945	2945	30
466	20240214	120800	587176260	2950	2950	2950	2950	0
467	20240214	120700	587176260	2950	2950	2950	2950	0
468	20240214	120600	587176260	2950	2950	2950	2950	1
469	20240214	120500	587173310	2950	2950	2950	2950	0
470	20240214	120400	587173310	2950	2950	2950	2950	169
471	20240214	120300	586674760	2950	2950	2950	2950	1
472	20240214	120200	586671810	2950	2945	2950	2945	21
473	20240214	120100	586609960	2950	2950	2950	2950	1
474	20240214	120000	586607010	2950	2945	2950	2940	536
475	20240214	115900	585027155	2945	2945	2945	2945	1283
476	20240214	115800	581248720	2950	2945	2950	2945	117
477	20240214	115700	580903820	2950	2950	2950	2950	1
478	20240214	115600	580900870	2950	2950	2950	2950	0
479	20240214	115500	580900870	2950	2950	2950	2950	1
480	20240214	115400	580897920	2950	2950	2950	2950	0
481	20240214	115300	580897920	2950	2950	2950	2950	83
482	20240214	115200	580653070	2950	2950	2950	2950	1
483	20240214	115100	580650120	2945	2950	2950	2945	139
484	20240214	115000	580240120	2945	2945	2945	2945	70
485	20240214	114900	580033970	2945	2945	2945	2945	2272
486	20240214	114800	573342930	2945	2945	2945	2945	1
487	20240214	114700	573339985	2945	2940	2945	2940	30
488	20240214	114600	573251780	2940	2940	2940	2940	971
489	20240214	114500	570397040	2940	2940	2940	2940	898
490	20240214	114400	567756920	2945	2945	2945	2945	100
491	20240214	114300	567462420	2945	2945	2945	2945	92
492	20240214	114200	567191480	2945	2945	2945	2945	100
493	20240214	114100	566896980	2945	2945	2945	2945	235
494	20240214	114000	566204905	2945	2945	2945	2945	305
495	20240214	113900	565306680	2945	2940	2945	2940	308
496	20240214	113800	564400655	2945	2945	2945	2945	188
497	20240214	113700	563846995	2945	2945	2945	2945	326
498	20240214	113600	562886925	2950	2950	2950	2950	1
499	20240214	113500	562883975	2945	2945	2945	2945	0
500	20240214	113400	562883975	2945	2945	2945	2945	74
501	20240214	113300	562666045	2945	2945	2945	2945	140
502	20240214	113200	562253745	2945	2945	2945	2945	1
503	20240214	113100	562250800	2940	2940	2940	2940	242
504	20240214	113000	561539320	2940	2940	2940	2940	100
505	20240214	112900	561245320	2940	2940	2940	2940	100
506	20240214	112800	560951320	2945	2945	2945	2945	0
507	20240214	112700	560951320	2945	2945	2945	2945	785
508	20240214	112600	558639495	2950	2950	2950	2950	0
509	20240214	112500	558639495	2950	2950	2950	2950	101
510	20240214	112400	558341545	2950	2950	2950	2950	2
511	20240214	112300	558335645	2950	2950	2950	2940	252
512	20240214	112200	557593235	2950	2950	2950	2950	1
513	20240214	112100	557590285	2950	2950	2950	2940	62
514	20240214	112000	557407985	2950	2950	2950	2950	9
515	20240214	111900	557381435	2950	2950	2950	2950	0
516	20240214	111800	557381435	2950	2950	2950	2945	303
517	20240214	111700	556489085	2950	2950	2950	2950	101
518	20240214	111600	556191135	2950	2940	2950	2935	5001
519	20240214	111500	541504020	2950	2945	2950	2940	648
520	20240214	111400	539595875	2945	2945	2945	2945	100
521	20240214	111300	539301375	2945	2945	2945	2945	4
522	20240214	111200	539289595	2945	2945	2945	2945	0
523	20240214	111100	539289595	2945	2945	2945	2945	40
524	20240214	111000	539171795	2945	2940	2945	2940	757
525	20240214	110900	536945715	2945	2940	2945	2940	240
526	20240214	110800	536239610	2945	2945	2945	2945	0
527	20240214	110700	536239610	2945	2950	2950	2945	1608
528	20240214	110600	531503350	2950	2950	2950	2950	0
529	20240214	110500	531503350	2950	2950	2955	2950	231
530	20240214	110400	530821045	2950	2950	2950	2950	0
531	20240214	110300	530821045	2950	2950	2950	2950	251
532	20240214	110200	530080595	2950	2950	2950	2950	1
533	20240214	110100	530077645	2950	2945	2950	2940	436
534	20240214	110000	528793670	2950	2945	2950	2945	501
535	20240214	105900	527318220	2950	2950	2950	2950	105
536	20240214	105800	527008470	2955	2950	2955	2945	1153
537	20240214	105700	523609355	2955	2955	2955	2955	4
538	20240214	105600	523597535	2955	2955	2955	2955	1
539	20240214	105500	523594580	2955	2955	2955	2955	306
540	20240214	105400	522690350	2955	2950	2955	2940	5101
541	20240214	105300	507652655	2950	2950	2950	2950	0
542	20240214	105200	507652655	2950	2950	2950	2950	1
543	20240214	105100	507649705	2950	2950	2950	2950	1
544	20240214	105000	507646755	2950	2950	2950	2950	1
545	20240214	104900	507643805	2945	2950	2950	2945	2
546	20240214	104800	507637910	2945	2945	2945	2945	120
547	20240214	104700	507284510	2950	2950	2950	2945	100
548	20240214	104600	506989990	2950	2950	2950	2950	0
549	20240214	104500	506989990	2950	2950	2950	2950	0
550	20240214	104400	506989990	2950	2950	2950	2950	118
551	20240214	104300	506641890	2950	2955	2955	2950	1749
552	20240214	104200	501482335	2955	2955	2955	2955	1
553	20240214	104100	501479380	2955	2950	2955	2950	2764
554	20240214	104000	493325515	2945	2945	2950	2945	222
555	20240214	103900	492671720	2950	2945	2950	2945	84
556	20240214	103800	492424275	2950	2940	2950	2940	3
557	20240214	103700	492415440	2950	2950	2950	2950	0
558	20240214	103600	492415440	2950	2950	2950	2950	146
559	20240214	103500	491984740	2950	2950	2950	2950	77
560	20240214	103400	491757590	2950	2950	2950	2950	5
561	20240214	103300	491742840	2950	2945	2950	2945	40
562	20240214	103200	491624845	2955	2945	2955	2940	1365
563	20240214	103100	487598420	2950	2955	2955	2945	519
564	20240214	103000	486069785	2955	2945	2955	2945	2638
565	20240214	102900	478288235	2950	2950	2950	2950	1
566	20240214	102800	478285285	2950	2950	2950	2935	452
567	20240214	102700	476954885	2935	2950	2950	2935	2360
568	20240214	102600	469996635	2950	2945	2950	2945	1401
569	20240214	102500	465870685	2945	2945	2950	2945	802
570	20240214	102400	463508790	2945	2945	2945	2935	238
571	20240214	102300	462810240	2945	2940	2945	2935	1837
572	20240214	102200	457417135	2940	2935	2940	2935	1001
573	20240214	102100	454479195	2935	2930	2935	2930	105
574	20240214	102000	454171375	2930	2930	2930	2930	30
575	20240214	101900	454083475	2930	2930	2930	2930	11
576	20240214	101800	454051245	2930	2920	2930	2920	20
577	20240214	101700	453992835	2935	2935	2935	2930	310
578	20240214	101600	453084485	2925	2925	2925	2925	20
579	20240214	101500	453025985	2935	2935	2935	2935	0
580	20240214	101400	453025985	2935	2930	2935	2920	1283
581	20240214	101300	449265820	2935	2930	2935	2930	157
582	20240214	101200	448805805	2915	2920	2925	2915	4732
583	20240214	101100	434984850	2920	2915	2920	2910	1002
584	20240214	101000	432065245	2920	2920	2920	2920	239
585	20240214	100900	431367365	2920	2920	2920	2920	2
586	20240214	100800	431361525	2920	2920	2920	2920	101
587	20240214	100700	431066605	2920	2920	2920	2915	54
588	20240214	100600	430908935	2915	2915	2915	2915	1197
589	20240214	100500	427419680	2910	2910	2910	2910	4
590	20240214	100400	427408040	2915	2915	2915	2915	1
591	20240214	100300	427405125	2910	2915	2915	2910	304
592	20240214	100200	426520465	2920	2920	2920	2920	6
593	20240214	100100	426502945	2920	2915	2920	2910	1060
594	20240214	100000	423418225	2920	2920	2920	2920	12
595	20240214	095900	423383185	2910	2915	2920	2910	1524
596	20240214	095800	418948180	2920	2920	2920	2920	1
597	20240214	095700	418945260	2920	2920	2920	2910	5203
598	20240214	095600	403795775	2915	2920	2920	2915	218
599	20240214	095500	403160300	2915	2920	2920	2915	50
600	20240214	095400	403014360	2920	2920	2920	2920	1102
601	20240214	095300	399796520	2920	2915	2920	2910	336
602	20240214	095200	398817465	2915	2920	2920	2915	192
603	20240214	095100	398257755	2910	2910	2910	2910	301
604	20240214	095000	397381845	2920	2920	2920	2920	41
605	20240214	094900	397262125	2910	2920	2920	2910	1535
606	20240214	094800	392788925	2920	2920	2920	2920	291
607	20240214	094700	391939205	2925	2925	2925	2920	1978
608	20240214	094600	386157875	2925	2920	2925	2920	717
609	20240214	094500	384063935	2920	2925	2925	2915	352
610	20240214	094400	383037690	2915	2930	2930	2915	2139
611	20240214	094300	376802035	2915	2930	2930	2915	5003
612	20240214	094200	362196980	2930	2930	2930	2930	1
613	20240214	094100	362194050	2930	2930	2930	2930	780
614	20240214	094000	359908650	2930	2930	2930	2920	1010
615	20240214	093900	356959220	2930	2925	2930	2925	478
616	20240214	093800	355561045	2930	2930	2930	2930	28
617	20240214	093700	355479005	2925	2930	2930	2925	3445
618	20240214	093600	345392135	2925	2925	2925	2925	2888
619	20240214	093500	336944735	2925	2930	2930	2925	807
620	20240214	093400	334584255	2920	2930	2930	2920	6324
621	20240214	093300	316117495	2920	2925	2930	2920	3086
622	20240214	093200	307092245	2920	2935	2935	2915	3445
623	20240214	093100	297037100	2930	2935	2935	2920	4341
624	20240214	093000	284349950	2935	2935	2935	2925	1209
625	20240214	092900	280811390	2935	2940	2940	2925	5111
626	20240214	092800	265847125	2940	2940	2940	2940	4
627	20240214	092700	265835365	2935	2940	2945	2935	8424
628	20240214	092600	241069180	2940	2945	2945	2940	7690
629	20240214	092500	218451850	2950	2945	2950	2945	1025
630	20240214	092400	215433220	2950	2950	2950	2950	8989
631	20240214	092300	188915670	2955	2955	2955	2955	111
632	20240214	092200	188587665	2955	2960	2960	2955	3840
633	20240214	092100	177240460	2960	2955	2960	2955	729
634	20240214	092000	175086260	2955	2960	2960	2950	5910
635	20240214	091900	157642770	2955	2960	2960	2955	3263
636	20240214	091800	147999505	2960	2960	2965	2960	1222
637	20240214	091700	144382380	2955	2960	2960	2955	1982
638	20240214	091600	138524820	2955	2960	2965	2955	6081
639	20240214	091500	120503605	2960	2955	2960	2950	1197
640	20240214	091400	116965980	2950	2940	2950	2940	2986
641	20240214	091300	108159980	2950	2940	2950	2940	1616
642	20240214	091200	103404990	2935	2940	2940	2935	1373
643	20240214	091100	99373620	2950	2950	2950	2950	1340
644	20240214	091000	95420620	2950	2940	2950	2925	921
645	20240214	090900	92709695	2940	2920	2940	2920	322
646	20240214	090800	91765480	2930	2930	2935	2910	6333
647	20240214	090700	73259740	2925	2930	2930	2925	2098
648	20240214	090600	67122585	2930	2930	2930	2925	1157
649	20240214	090500	63735555	2930	2930	2930	2930	401
650	20240214	090400	62560625	2930	2940	2940	2915	2286
651	20240214	090300	55890085	2940	2920	2940	2915	761
652	20240214	090200	53671645	2945	2915	2945	2910	3135
653	20240214	090100	44528115	2920	2910	2960	2900	3334
654	20240214	090000	34810755	2905	2950	2960	2905	11849