KissMeData/133750/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201100	2510903320	2715	2715	2715	2715	34894
3	20240213	201000	2510903320	2715	2715	2715	2715	0
4	20240213	200900	2510903320	2715	2715	2715	2715	0
5	20240213	200800	2510903320	2715	2715	2715	2715	0
6	20240213	200700	2510903320	2715	2715	2715	2715	0
7	20240213	200600	2510903320	2715	2715	2715	2715	0
8	20240213	200500	2510903320	2715	2715	2715	2715	0
9	20240213	200400	2510903320	2715	2715	2715	2715	0
10	20240213	200300	2510903320	2715	2715	2715	2715	0
11	20240213	200200	2510903320	2715	2715	2715	2715	0
12	20240213	200100	2510903320	2715	2715	2715	2715	0
13	20240213	200000	2510903320	2715	2715	2715	2715	0
14	20240213	195900	2510903320	2715	2715	2715	2715	0
15	20240213	195800	2510903320	2715	2715	2715	2715	0
16	20240213	195700	2510903320	2715	2715	2715	2715	0
17	20240213	195600	2510903320	2715	2715	2715	2715	0
18	20240213	195500	2510903320	2715	2715	2715	2715	0
19	20240213	195400	2510903320	2715	2715	2715	2715	0
20	20240213	195300	2510903320	2715	2715	2715	2715	0
21	20240213	195200	2510903320	2715	2715	2715	2715	0
22	20240213	195100	2510903320	2715	2715	2715	2715	0
23	20240213	195000	2510903320	2715	2715	2715	2715	0
24	20240213	194900	2510903320	2715	2715	2715	2715	0
25	20240213	194800	2510903320	2715	2715	2715	2715	0
26	20240213	194700	2510903320	2715	2715	2715	2715	0
27	20240213	194600	2510903320	2715	2715	2715	2715	0
28	20240213	194500	2510903320	2715	2715	2715	2715	0
29	20240213	194400	2510903320	2715	2715	2715	2715	0
30	20240213	194300	2510903320	2715	2715	2715	2715	0
31	20240213	194200	2510903320	2715	2715	2715	2715	0
32	20240213	194100	2510903320	2715	2715	2715	2715	34894
33	20240213	194000	2510903320	2715	2715	2715	2715	0
34	20240213	193900	2510903320	2715	2715	2715	2715	0
35	20240213	193800	2510903320	2715	2715	2715	2715	0
36	20240213	193700	2510903320	2715	2715	2715	2715	0
37	20240213	193600	2510903320	2715	2715	2715	2715	0
38	20240213	193500	2510903320	2715	2715	2715	2715	0
39	20240213	193400	2510903320	2715	2715	2715	2715	0
40	20240213	193300	2510903320	2715	2715	2715	2715	0
41	20240213	193200	2510903320	2715	2715	2715	2715	0
42	20240213	193100	2510903320	2715	2715	2715	2715	0
43	20240213	193000	2510903320	2715	2715	2715	2715	0
44	20240213	192900	2510903320	2715	2715	2715	2715	0
45	20240213	192800	2510903320	2715	2715	2715	2715	0
46	20240213	192700	2510903320	2715	2715	2715	2715	0
47	20240213	192600	2510903320	2715	2715	2715	2715	0
48	20240213	192500	2510903320	2715	2715	2715	2715	0
49	20240213	192400	2510903320	2715	2715	2715	2715	0
50	20240213	192300	2510903320	2715	2715	2715	2715	0
51	20240213	192200	2510903320	2715	2715	2715	2715	0
52	20240213	192100	2510903320	2715	2715	2715	2715	0
53	20240213	192000	2510903320	2715	2715	2715	2715	0
54	20240213	191900	2510903320	2715	2715	2715	2715	0
55	20240213	191800	2510903320	2715	2715	2715	2715	0
56	20240213	191700	2510903320	2715	2715	2715	2715	0
57	20240213	191600	2510903320	2715	2715	2715	2715	0
58	20240213	191500	2510903320	2715	2715	2715	2715	0
59	20240213	191400	2510903320	2715	2715	2715	2715	0
60	20240213	191300	2510903320	2715	2715	2715	2715	0
61	20240213	191200	2510903320	2715	2715	2715	2715	0
62	20240213	191100	2510903320	2715	2715	2715	2715	34894
63	20240213	191000	2510903320	2715	2715	2715	2715	0
64	20240213	190900	2510903320	2715	2715	2715	2715	0
65	20240213	190800	2510903320	2715	2715	2715	2715	0
66	20240213	190700	2510903320	2715	2715	2715	2715	0
67	20240213	190600	2510903320	2715	2715	2715	2715	0
68	20240213	190500	2510903320	2715	2715	2715	2715	0
69	20240213	190400	2510903320	2715	2715	2715	2715	0
70	20240213	190300	2510903320	2715	2715	2715	2715	0
71	20240213	190200	2510903320	2715	2715	2715	2715	0
72	20240213	190100	2510903320	2715	2715	2715	2715	0
73	20240213	190000	2510903320	2715	2715	2715	2715	0
74	20240213	185900	2510903320	2715	2715	2715	2715	0
75	20240213	185800	2510903320	2715	2715	2715	2715	0
76	20240213	185700	2510903320	2715	2715	2715	2715	0
77	20240213	185600	2510903320	2715	2715	2715	2715	0
78	20240213	185500	2510903320	2715	2715	2715	2715	0
79	20240213	185400	2510903320	2715	2715	2715	2715	0
80	20240213	185300	2510903320	2715	2715	2715	2715	0
81	20240213	185200	2510903320	2715	2715	2715	2715	0
82	20240213	185100	2510903320	2715	2715	2715	2715	0
83	20240213	185000	2510903320	2715	2715	2715	2715	0
84	20240213	184900	2510903320	2715	2715	2715	2715	0
85	20240213	184800	2510903320	2715	2715	2715	2715	0
86	20240213	184700	2510903320	2715	2715	2715	2715	0
87	20240213	184600	2510903320	2715	2715	2715	2715	0
88	20240213	184500	2510903320	2715	2715	2715	2715	0
89	20240213	184400	2510903320	2715	2715	2715	2715	0
90	20240213	184300	2510903320	2715	2715	2715	2715	0
91	20240213	184200	2510903320	2715	2715	2715	2715	0
92	20240213	184100	2510903320	2715	2715	2715	2715	34894
93	20240213	184000	2510903320	2715	2715	2715	2715	0
94	20240213	183900	2510903320	2715	2715	2715	2715	0
95	20240213	183800	2510903320	2715	2715	2715	2715	0
96	20240213	183700	2510903320	2715	2715	2715	2715	0
97	20240213	183600	2510903320	2715	2715	2715	2715	0
98	20240213	183500	2510903320	2715	2715	2715	2715	0
99	20240213	183400	2510903320	2715	2715	2715	2715	0
100	20240213	183300	2510903320	2715	2715	2715	2715	0
101	20240213	183200	2510903320	2715	2715	2715	2715	0
102	20240213	183100	2510903320	2715	2715	2715	2715	0
103	20240213	183000	2510903320	2715	2715	2715	2715	0
104	20240213	182900	2510903320	2715	2715	2715	2715	0
105	20240213	182800	2510903320	2715	2715	2715	2715	0
106	20240213	182700	2510903320	2715	2715	2715	2715	0
107	20240213	182600	2510903320	2715	2715	2715	2715	0
108	20240213	182500	2510903320	2715	2715	2715	2715	0
109	20240213	182400	2510903320	2715	2715	2715	2715	0
110	20240213	182300	2510903320	2715	2715	2715	2715	0
111	20240213	182200	2510903320	2715	2715	2715	2715	0
112	20240213	182100	2510903320	2715	2715	2715	2715	0
113	20240213	182000	2510903320	2715	2715	2715	2715	0
114	20240213	181900	2510903320	2715	2715	2715	2715	0
115	20240213	181800	2510903320	2715	2715	2715	2715	0
116	20240213	181700	2510903320	2715	2715	2715	2715	0
117	20240213	181600	2510903320	2715	2715	2715	2715	0
118	20240213	181500	2510903320	2715	2715	2715	2715	0
119	20240213	181400	2510903320	2715	2715	2715	2715	0
120	20240213	181300	2510903320	2715	2715	2715	2715	0
121	20240213	181200	2510903320	2715	2715	2715	2715	0
122	20240213	181100	2510903320	2715	2715	2715	2715	34894
123	20240213	181000	2510903320	2715	2715	2715	2715	0
124	20240213	180900	2510903320	2715	2715	2715	2715	0
125	20240213	180800	2510903320	2715	2715	2715	2715	0
126	20240213	180700	2510903320	2715	2715	2715	2715	0
127	20240213	180600	2510903320	2715	2715	2715	2715	0
128	20240213	180500	2510903320	2715	2715	2715	2715	0
129	20240213	180400	2510903320	2715	2715	2715	2715	0
130	20240213	180300	2510903320	2715	2715	2715	2715	0
131	20240213	180200	2510903320	2715	2715	2715	2715	0
132	20240213	180100	2510903320	2715	2715	2715	2715	0
133	20240213	180000	2510903320	2715	2715	2715	2715	0
134	20240213	175900	2510903320	2715	2715	2715	2715	0
135	20240213	175800	2510903320	2715	2715	2715	2715	0
136	20240213	175700	2510903320	2715	2715	2715	2715	0
137	20240213	175600	2510903320	2715	2715	2715	2715	0
138	20240213	175500	2510903320	2715	2715	2715	2715	0
139	20240213	175400	2510903320	2715	2715	2715	2715	0
140	20240213	175300	2510903320	2715	2715	2715	2715	0
141	20240213	175200	2510903320	2715	2715	2715	2715	0
142	20240213	175100	2510903320	2715	2715	2715	2715	0
143	20240213	175000	2510903320	2715	2715	2715	2715	0
144	20240213	174900	2510903320	2715	2715	2715	2715	0
145	20240213	174800	2510903320	2715	2715	2715	2715	0
146	20240213	174700	2510903320	2715	2715	2715	2715	0
147	20240213	174600	2510903320	2715	2715	2715	2715	0
148	20240213	174500	2510903320	2715	2715	2715	2715	0
149	20240213	174400	2510903320	2715	2715	2715	2715	0
150	20240213	174300	2510903320	2715	2715	2715	2715	0
151	20240213	174200	2510903320	2715	2715	2715	2715	0
152	20240213	174100	2510903320	2715	2715	2715	2715	34894
153	20240213	174000	2510903320	2715	2715	2715	2715	0
154	20240213	173900	2510903320	2715	2715	2715	2715	0
155	20240213	173800	2510903320	2715	2715	2715	2715	0
156	20240213	173700	2510903320	2715	2715	2715	2715	0
157	20240213	173600	2510903320	2715	2715	2715	2715	0
158	20240213	173500	2510903320	2715	2715	2715	2715	0
159	20240213	173400	2510903320	2715	2715	2715	2715	0
160	20240213	173300	2510903320	2715	2715	2715	2715	0
161	20240213	173200	2510903320	2715	2715	2715	2715	0
162	20240213	173100	2510903320	2715	2715	2715	2715	0
163	20240213	173000	2510903320	2715	2715	2715	2715	0
164	20240213	172900	2510903320	2715	2715	2715	2715	0
165	20240213	172800	2510903320	2715	2715	2715	2715	0
166	20240213	172700	2510903320	2715	2715	2715	2715	0
167	20240213	172600	2510903320	2715	2715	2715	2715	0
168	20240213	172500	2510903320	2715	2715	2715	2715	0
169	20240213	172400	2510903320	2715	2715	2715	2715	0
170	20240213	172300	2510903320	2715	2715	2715	2715	0
171	20240213	172200	2510903320	2715	2715	2715	2715	0
172	20240213	172100	2510903320	2715	2715	2715	2715	0
173	20240213	172000	2510903320	2715	2715	2715	2715	0
174	20240213	171900	2510903320	2715	2715	2715	2715	0
175	20240213	171800	2510903320	2715	2715	2715	2715	0
176	20240213	171700	2510903320	2715	2715	2715	2715	0
177	20240213	171600	2510903320	2715	2715	2715	2715	0
178	20240213	171500	2510903320	2715	2715	2715	2715	0
179	20240213	171400	2510903320	2715	2715	2715	2715	0
180	20240213	171300	2510903320	2715	2715	2715	2715	0
181	20240213	171200	2510903320	2715	2715	2715	2715	0
182	20240213	171100	2510903320	2715	2715	2715	2715	34894
183	20240213	171000	2510903320	2715	2715	2715	2715	0
184	20240213	170900	2510903320	2715	2715	2715	2715	0
185	20240213	170800	2510903320	2715	2715	2715	2715	0
186	20240213	170700	2510903320	2715	2715	2715	2715	0
187	20240213	170600	2510903320	2715	2715	2715	2715	0
188	20240213	170500	2510903320	2715	2715	2715	2715	0
189	20240213	170400	2510903320	2715	2715	2715	2715	0
190	20240213	170300	2510903320	2715	2715	2715	2715	0
191	20240213	170200	2510903320	2715	2715	2715	2715	0
192	20240213	170100	2510903320	2715	2715	2715	2715	0
193	20240213	170000	2510903320	2715	2715	2715	2715	0
194	20240213	165900	2510903320	2715	2715	2715	2715	0
195	20240213	165800	2510903320	2715	2715	2715	2715	0
196	20240213	165700	2510903320	2715	2715	2715	2715	0
197	20240213	165600	2510903320	2715	2715	2715	2715	0
198	20240213	165500	2510903320	2715	2715	2715	2715	0
199	20240213	165400	2510903320	2715	2715	2715	2715	0
200	20240213	165300	2510903320	2715	2715	2715	2715	0
201	20240213	165200	2510903320	2715	2715	2715	2715	0
202	20240213	165100	2510903320	2715	2715	2715	2715	0
203	20240213	165000	2510903320	2715	2715	2715	2715	0
204	20240213	164900	2510903320	2715	2715	2715	2715	0
205	20240213	164800	2510903320	2715	2715	2715	2715	0
206	20240213	164700	2510903320	2715	2715	2715	2715	0
207	20240213	164600	2510903320	2715	2715	2715	2715	0
208	20240213	164500	2510903320	2715	2715	2715	2715	0
209	20240213	164400	2510903320	2715	2715	2715	2715	0
210	20240213	164300	2510903320	2715	2715	2715	2715	0
211	20240213	164200	2510903320	2715	2715	2715	2715	0
212	20240213	164100	2510903320	2715	2715	2715	2715	34894
213	20240213	164000	2510903320	2715	2715	2715	2715	0
214	20240213	163900	2510903320	2715	2715	2715	2715	0
215	20240213	163800	2510903320	2715	2715	2715	2715	0
216	20240213	163700	2510903320	2715	2715	2715	2715	0
217	20240213	163600	2510903320	2715	2715	2715	2715	0
218	20240213	163500	2510903320	2715	2715	2715	2715	0
219	20240213	163400	2510903320	2715	2715	2715	2715	0
220	20240213	163300	2510903320	2715	2715	2715	2715	0
221	20240213	163200	2510903320	2715	2715	2715	2715	0
222	20240213	163100	2510903320	2715	2715	2715	2715	0
223	20240213	163000	2510903320	2715	2715	2715	2715	0
224	20240213	162900	2510903320	2715	2715	2715	2715	0
225	20240213	162800	2510903320	2715	2715	2715	2715	0
226	20240213	162700	2510903320	2715	2715	2715	2715	0
227	20240213	162600	2510903320	2715	2715	2715	2715	0
228	20240213	162500	2510903320	2715	2715	2715	2715	0
229	20240213	162400	2510903320	2715	2715	2715	2715	0
230	20240213	162300	2510903320	2715	2715	2715	2715	0
231	20240213	162200	2510903320	2715	2715	2715	2715	0
232	20240213	162100	2510903320	2715	2715	2715	2715	0
233	20240213	162000	2510903320	2715	2715	2715	2715	0
234	20240213	161900	2510903320	2715	2715	2715	2715	0
235	20240213	161800	2510903320	2715	2715	2715	2715	0
236	20240213	161700	2510903320	2715	2715	2715	2715	0
237	20240213	161600	2510903320	2715	2715	2715	2715	0
238	20240213	161500	2510903320	2715	2715	2715	2715	0
239	20240213	161400	2510903320	2715	2715	2715	2715	0
240	20240213	161300	2510903320	2715	2715	2715	2715	0
241	20240213	161200	2510903320	2715	2715	2715	2715	0
242	20240213	161100	2510903320	2715	2715	2715	2715	34894
243	20240213	161000	2510903320	2715	2715	2715	2715	0
244	20240213	160900	2510903320	2715	2715	2715	2715	0
245	20240213	160800	2510903320	2715	2715	2715	2715	0
246	20240213	160700	2510903320	2715	2715	2715	2715	0
247	20240213	160600	2510903320	2715	2715	2715	2715	0
248	20240213	160500	2510903320	2715	2715	2715	2715	0
249	20240213	160400	2510903320	2715	2715	2715	2715	0
250	20240213	160300	2510903320	2715	2715	2715	2715	0
251	20240213	160200	2510903320	2715	2715	2715	2715	0
252	20240213	160100	2510903320	2715	2715	2715	2715	0
253	20240213	160000	2510903320	2715	2715	2715	2715	0
254	20240213	155900	2510903320	2715	2715	2715	2715	0
255	20240213	155800	2510903320	2715	2715	2715	2715	0
256	20240213	155700	2510903320	2715	2715	2715	2715	0
257	20240213	155600	2510903320	2715	2715	2715	2715	0
258	20240213	155500	2510903320	2715	2715	2715	2715	0
259	20240213	155400	2510903320	2715	2715	2715	2715	0
260	20240213	155300	2510903320	2715	2715	2715	2715	0
261	20240213	155200	2510903320	2715	2715	2715	2715	0
262	20240213	155100	2510903320	2715	2715	2715	2715	0
263	20240213	155000	2510903320	2715	2715	2715	2715	0
264	20240213	154900	2510903320	2715	2715	2715	2715	0
265	20240213	154800	2510903320	2715	2715	2715	2715	0
266	20240213	154700	2510903320	2715	2715	2715	2715	0
267	20240213	154600	2510903320	2715	2715	2715	2715	0
268	20240213	154500	2510903320	2715	2715	2715	2715	0
269	20240213	154400	2510903320	2715	2715	2715	2715	0
270	20240213	154300	2510903320	2715	2715	2715	2715	0
271	20240213	154200	2510903320	2715	2715	2715	2715	0
272	20240213	154100	2510903320	2715	2715	2715	2715	34894
273	20240213	154000	2510903320	2715	2715	2715	2715	0
274	20240213	153900	2510903320	2715	2715	2715	2715	0
275	20240213	153800	2510903320	2715	2715	2715	2715	0
276	20240213	153700	2510903320	2715	2715	2715	2715	0
277	20240213	153600	2510903320	2715	2715	2715	2715	0
278	20240213	153500	2510903320	2715	2715	2715	2715	0
279	20240213	153400	2510903320	2715	2715	2715	2715	0
280	20240213	153300	2510903320	2715	2715	2715	2715	0
281	20240213	153200	2510903320	2715	2715	2715	2715	0
282	20240213	153100	2510903320	2715	2715	2715	2715	0
283	20240213	153000	2510903320	2715	2715	2715	2715	34894
284	20240213	152900	2416166110	2715	2715	2715	2715	0
285	20240213	152800	2416166110	2715	2715	2715	2715	0
286	20240213	152700	2416166110	2715	2715	2715	2715	0
287	20240213	152600	2416166110	2715	2715	2715	2715	0
288	20240213	152500	2416166110	2715	2715	2715	2715	0
289	20240213	152400	2416166110	2715	2715	2715	2715	0
290	20240213	152300	2416166110	2715	2715	2715	2715	0
291	20240213	152200	2416166110	2715	2715	2715	2715	0
292	20240213	152100	2416166110	2715	2715	2715	2715	0
293	20240213	152000	2416166110	2715	2715	2715	2715	0
294	20240213	151900	2416166110	2715	2715	2720	2715	6052
295	20240213	151800	2399729805	2715	2715	2720	2715	1402
296	20240213	151700	2395923370	2720	2720	2720	2715	5039
297	20240213	151600	2382239115	2715	2720	2725	2715	10090
298	20240213	151500	2354828585	2720	2715	2725	2715	2463
299	20240213	151400	2348125210	2710	2720	2720	2710	504
300	20240213	151300	2346758830	2720	2720	2720	2715	3657
301	20240213	151200	2336815690	2720	2720	2720	2720	56
302	20240213	151100	2336663370	2710	2720	2725	2710	21529
303	20240213	151000	2278094245	2720	2710	2720	2710	3915
304	20240213	150900	2267457965	2715	2705	2715	2705	2537
305	20240213	150800	2260583855	2705	2705	2705	2705	3412
306	20240213	150700	2251354395	2700	2705	2710	2700	1126
307	20240213	150600	2248314060	2700	2705	2705	2700	2316
308	20240213	150500	2242059345	2705	2710	2710	2700	16952
309	20240213	150400	2196205905	2710	2710	2710	2710	1880
310	20240213	150300	2191111105	2710	2710	2710	2710	3410
311	20240213	150200	2181870005	2710	2710	2710	2705	3166
312	20240213	150100	2173292645	2705	2705	2705	2705	257
313	20240213	150000	2172597460	2705	2710	2710	2705	730
314	20240213	145900	2170620050	2705	2705	2705	2705	200
315	20240213	145800	2170079050	2705	2705	2710	2705	540
316	20240213	145700	2168617310	2705	2705	2705	2700	1707
317	20240213	145600	2164000125	2705	2705	2705	2705	307
318	20240213	145500	2163169690	2705	2695	2705	2695	1636
319	20240213	145400	2158751525	2695	2700	2700	2695	1583
320	20240213	145300	2154477430	2705	2705	2705	2700	312
321	20240213	145200	2153634480	2710	2705	2710	2690	19926
322	20240213	145100	2099862610	2705	2705	2710	2705	1699
323	20240213	145000	2095265315	2705	2705	2710	2705	1492
324	20240213	144900	2091229440	2705	2705	2705	2705	1702
325	20240213	144800	2086625530	2710	2705	2710	2705	2878
326	20240213	144700	2078840530	2710	2705	2710	2705	8892
327	20240213	144600	2054774350	2710	2705	2710	2705	3455
328	20240213	144500	2045423845	2705	2710	2715	2705	24563
329	20240213	144400	1978897525	2710	2715	2715	2710	15550
330	20240213	144300	1936731130	2715	2715	2715	2715	145
331	20240213	144200	1936337455	2720	2715	2720	2715	285
332	20240213	144100	1935563420	2720	2715	2720	2715	3666
333	20240213	144000	1925610225	2720	2720	2720	2715	2690
334	20240213	143900	1918306820	2715	2720	2720	2715	1721
335	20240213	143800	1913627960	2720	2720	2720	2720	60
336	20240213	143700	1913464760	2725	2720	2725	2720	321
337	20240213	143600	1912590860	2720	2720	2725	2715	2968
338	20240213	143500	1904531805	2725	2720	2725	2720	1460
339	20240213	143400	1900560080	2720	2725	2725	2720	1539
340	20240213	143300	1896370745	2725	2725	2725	2720	517
341	20240213	143200	1894961945	2730	2725	2730	2725	596
342	20240213	143100	1893337840	2720	2725	2725	2720	6052
343	20240213	143000	1876867930	2725	2725	2725	2720	701
344	20240213	142900	1874957755	2725	2720	2725	2720	528
345	20240213	142800	1873519085	2720	2720	2720	2720	263
346	20240213	142700	1872803725	2725	2720	2725	2720	13
347	20240213	142600	1872768305	2720	2725	2725	2720	7564
348	20240213	142500	1852193225	2725	2720	2725	2720	2644
349	20240213	142400	1844999540	2720	2725	2725	2720	70
350	20240213	142300	1844809125	2725	2725	2725	2720	1858
351	20240213	142200	1839746120	2725	2725	2725	2725	3293
352	20240213	142100	1830772695	2725	2730	2730	2725	215
353	20240213	142000	1830186795	2725	2725	2730	2725	1318
354	20240213	141900	1826594745	2725	2725	2725	2725	0
355	20240213	141800	1826594745	2725	2725	2725	2725	230
356	20240213	141700	1825967995	2725	2725	2725	2725	51
357	20240213	141600	1825829020	2730	2725	2730	2725	3711
358	20240213	141500	1815702070	2730	2735	2735	2725	7522
359	20240213	141400	1795199540	2735	2730	2735	2730	29
360	20240213	141300	1795120325	2730	2735	2735	2730	40
361	20240213	141200	1795011120	2735	2730	2735	2730	76
362	20240213	141100	1794803635	2730	2730	2730	2730	34
363	20240213	141000	1794710815	2735	2730	2735	2730	739
364	20240213	140900	1792693165	2735	2730	2735	2730	11
365	20240213	140800	1792663130	2730	2730	2730	2730	99
366	20240213	140700	1792392860	2735	2730	2735	2730	891
367	20240213	140600	1789960405	2730	2730	2730	2730	15
368	20240213	140500	1789919455	2730	2730	2730	2730	1641
369	20240213	140400	1785439525	2730	2730	2730	2730	2174
370	20240213	140300	1779504505	2730	2735	2740	2730	4839
371	20240213	140200	1766270085	2735	2735	2740	2735	266
372	20240213	140100	1765542500	2735	2735	2735	2730	208
373	20240213	140000	1764973725	2735	2735	2740	2735	182
374	20240213	135900	1764475910	2735	2740	2740	2735	16
375	20240213	135800	1764432145	2730	2735	2735	2730	238
376	20240213	135700	1763781220	2745	2735	2745	2730	1930
377	20240213	135600	1758488190	2730	2730	2730	2730	55
378	20240213	135500	1758338040	2735	2735	2735	2735	1455
379	20240213	135400	1754358615	2735	2735	2735	2735	100
380	20240213	135300	1754085115	2735	2740	2740	2735	339
381	20240213	135200	1753156760	2740	2740	2745	2740	350
382	20240213	135100	1752197310	2740	2740	2740	2740	4746
383	20240213	135000	1739193270	2740	2740	2745	2740	4221
384	20240213	134900	1727626320	2740	2740	2750	2735	4560
385	20240213	134800	1715109265	2735	2735	2745	2735	11917
386	20240213	134700	1682449770	2735	2730	2740	2730	11971
387	20240213	134600	1649712690	2735	2730	2735	2730	741
388	20240213	134500	1647687230	2730	2730	2730	2730	22
389	20240213	134400	1647627170	2730	2730	2730	2725	3644
390	20240213	134300	1637681950	2730	2720	2730	2720	7248
391	20240213	134200	1617941065	2720	2720	2720	2720	881
392	20240213	134100	1615544745	2720	2720	2725	2720	1873
393	20240213	134000	1610450180	2720	2720	2720	2720	190
394	20240213	133900	1609933380	2720	2725	2725	2720	141
395	20240213	133800	1609549455	2725	2725	2725	2725	11
396	20240213	133700	1609519480	2720	2720	2725	2720	1010
397	20240213	133600	1606770480	2725	2720	2725	2720	11672
398	20240213	133500	1575021870	2720	2715	2720	2715	477
399	20240213	133400	1573726780	2715	2720	2720	2715	25
400	20240213	133300	1573658830	2715	2715	2715	2715	57
401	20240213	133200	1573504075	2715	2720	2720	2715	1567
402	20240213	133100	1569243785	2720	2720	2720	2720	2
403	20240213	133000	1569238345	2720	2720	2720	2715	17
404	20240213	132900	1569192115	2720	2720	2720	2720	350
405	20240213	132800	1568240115	2720	2720	2720	2720	1
406	20240213	132700	1568237395	2720	2720	2720	2715	3835
407	20240213	132600	1557825245	2720	2720	2720	2720	37
408	20240213	132500	1557724605	2720	2720	2720	2720	9
409	20240213	132400	1557700125	2720	2720	2720	2720	5
410	20240213	132300	1557686525	2715	2720	2720	2715	4
411	20240213	132200	1557675650	2720	2715	2720	2715	209
412	20240213	132100	1557108195	2715	2715	2715	2715	3217
413	20240213	132000	1548374040	2715	2715	2715	2715	7142
414	20240213	131900	1528983510	2715	2710	2715	2710	31
415	20240213	131800	1528899485	2715	2710	2715	2710	652
416	20240213	131700	1527132465	2715	2710	2715	2710	89
417	20240213	131600	1526891060	2715	2710	2715	2710	155
418	20240213	131500	1526470445	2715	2710	2715	2710	1099
419	20240213	131400	1523487080	2715	2710	2715	2710	64
420	20240213	131300	1523313590	2710	2715	2715	2710	1143
421	20240213	131200	1520215610	2715	2715	2715	2715	351
422	20240213	131100	1519262645	2715	2710	2715	2710	8
423	20240213	131000	1519240955	2715	2715	2715	2710	34
424	20240213	130900	1519148730	2715	2715	2715	2715	136
425	20240213	130800	1518779490	2715	2715	2715	2715	656
426	20240213	130700	1516998450	2720	2715	2720	2715	216
427	20240213	130600	1516411985	2715	2710	2715	2710	1694
428	20240213	130500	1511817930	2715	2715	2720	2715	227
429	20240213	130400	1511201620	2710	2715	2720	2710	844
430	20240213	130300	1508910655	2720	2720	2720	2720	3
431	20240213	130200	1508902495	2715	2715	2715	2710	998
432	20240213	130100	1506193625	2715	2715	2720	2715	2832
433	20240213	130000	1498504045	2725	2715	2725	2715	3461
434	20240213	125900	1489085715	2715	2720	2720	2715	705
435	20240213	125800	1487169805	2720	2720	2720	2720	28
436	20240213	125700	1487093645	2720	2715	2720	2715	51
437	20240213	125600	1486955175	2710	2720	2720	2710	61
438	20240213	125500	1486789855	2715	2710	2715	2710	51
439	20240213	125400	1486651395	2710	2710	2720	2710	132
440	20240213	125300	1486293330	2710	2715	2715	2710	115
441	20240213	125200	1485981600	2710	2715	2715	2710	559
442	20240213	125100	1484464085	2710	2715	2715	2710	974
443	20240213	125000	1481821740	2710	2715	2715	2710	719
444	20240213	124900	1479873140	2715	2715	2715	2715	5
445	20240213	124800	1479859565	2710	2710	2710	2710	124
446	20240213	124700	1479523525	2715	2710	2715	2710	9011
447	20240213	124600	1455103660	2715	2715	2715	2710	434
448	20240213	124500	1453925850	2715	2715	2715	2715	87
449	20240213	124400	1453689645	2710	2715	2715	2710	38
450	20240213	124300	1453586610	2710	2710	2710	2710	93
451	20240213	124200	1453334580	2715	2715	2715	2715	6
452	20240213	124100	1453318290	2715	2715	2715	2715	108
453	20240213	124000	1453025070	2715	2715	2715	2715	12
454	20240213	123900	1452992490	2715	2715	2715	2715	526
455	20240213	123800	1451564400	2715	2710	2715	2705	153
456	20240213	123700	1451150005	2710	2710	2710	2710	309
457	20240213	123600	1450312615	2710	2710	2710	2710	12
458	20240213	123500	1450280095	2710	2715	2715	2710	336
459	20240213	123400	1449369530	2715	2710	2715	2710	64
460	20240213	123300	1449196080	2710	2710	2710	2705	801
461	20240213	123200	1447025375	2705	2710	2710	2705	63
462	20240213	123100	1446854895	2710	2710	2710	2710	108
463	20240213	123000	1446562215	2710	2710	2710	2710	2032
464	20240213	122900	1441055495	2710	2705	2710	2705	34
465	20240213	122800	1440963365	2705	2715	2715	2705	993
466	20240213	122700	1438274455	2715	2710	2715	2710	166
467	20240213	122600	1437824150	2710	2710	2710	2710	580
468	20240213	122500	1436252350	2710	2710	2710	2710	54
469	20240213	122400	1436106010	2710	2705	2710	2705	245
470	20240213	122300	1435443280	2705	2705	2705	2705	20
471	20240213	122200	1435389180	2705	2705	2710	2705	705
472	20240213	122100	1433482050	2710	2710	2710	2710	1
473	20240213	122000	1433479340	2710	2710	2710	2710	1
474	20240213	121900	1433476630	2710	2710	2710	2710	7
475	20240213	121800	1433457660	2710	2710	2710	2705	104
476	20240213	121700	1433176320	2710	2710	2710	2705	58
477	20240213	121600	1433019145	2710	2715	2715	2710	677
478	20240213	121500	1431181975	2715	2715	2715	2715	1
479	20240213	121400	1431179260	2715	2715	2715	2715	5
480	20240213	121300	1431165685	2700	2715	2715	2700	11198
481	20240213	121200	1400873060	2715	2715	2715	2715	0
482	20240213	121100	1400873060	2715	2715	2715	2715	100
483	20240213	121000	1400601560	2710	2715	2715	2710	223
484	20240213	120900	1399997225	2720	2720	2720	2720	70
485	20240213	120800	1399806825	2720	2720	2720	2710	4503
486	20240213	120700	1387601800	2715	2720	2720	2715	92
487	20240213	120600	1387352005	2720	2720	2720	2720	402
488	20240213	120500	1386258565	2720	2715	2720	2715	414
489	20240213	120400	1385134545	2715	2715	2715	2715	12
490	20240213	120300	1385101965	2710	2715	2715	2710	6003
491	20240213	120200	1368830490	2720	2720	2720	2720	914
492	20240213	120100	1366344410	2720	2720	2720	2720	423
493	20240213	120000	1365193850	2720	2720	2720	2720	120
494	20240213	115900	1364867450	2715	2715	2715	2715	2
495	20240213	115800	1364862020	2720	2720	2720	2715	1025
496	20240213	115700	1362074070	2720	2720	2720	2715	55
497	20240213	115600	1361924490	2715	2715	2720	2715	700
498	20240213	115500	1360023800	2715	2715	2715	2715	2063
499	20240213	115400	1354422755	2715	2715	2715	2715	5
500	20240213	115300	1354409180	2710	2710	2710	2710	143
501	20240213	115200	1354021650	2710	2710	2715	2705	532
502	20240213	115100	1352580405	2705	2705	2705	2705	10
503	20240213	115000	1352553355	2715	2715	2715	2715	0
504	20240213	114900	1352553355	2715	2710	2715	2710	1946
505	20240213	114800	1347269970	2710	2710	2710	2710	202
506	20240213	114700	1346722550	2710	2710	2710	2710	9
507	20240213	114600	1346698160	2705	2705	2705	2705	0
508	20240213	114500	1346698160	2705	2705	2705	2705	1
509	20240213	114400	1346695455	2705	2710	2710	2705	435
510	20240213	114300	1345518775	2715	2715	2715	2715	200
511	20240213	114200	1344975775	2715	2710	2715	2710	315
512	20240213	114100	1344120615	2715	2710	2715	2710	1019
513	20240213	114000	1341359120	2710	2710	2715	2710	18
514	20240213	113900	1341310335	2710	2710	2710	2710	308
515	20240213	113800	1340475655	2710	2710	2715	2710	428
516	20240213	113700	1339315735	2710	2710	2710	2710	2557
517	20240213	113600	1332386265	2710	2710	2715	2710	25
518	20240213	113500	1332318455	2710	2715	2715	2710	88
519	20240213	113400	1332079970	2715	2715	2715	2705	2310
520	20240213	113300	1325810625	2715	2715	2715	2715	77
521	20240213	113200	1325601570	2710	2710	2710	2710	2
522	20240213	113100	1325596150	2705	2710	2710	2705	104
523	20240213	113000	1325314815	2715	2710	2715	2705	96
524	20240213	112900	1325054485	2710	2710	2710	2710	1514
525	20240213	112800	1320951545	2710	2705	2710	2705	503
526	20240213	112700	1319588420	2705	2705	2705	2705	18
527	20240213	112600	1319539730	2705	2710	2710	2705	23
528	20240213	112500	1319477410	2705	2705	2710	2705	94
529	20240213	112400	1319222980	2705	2705	2705	2705	33
530	20240213	112300	1319133715	2710	2710	2710	2710	3
531	20240213	112200	1319125585	2705	2705	2710	2705	872
532	20240213	112100	1316766750	2705	2710	2710	2700	9742
533	20240213	112000	1290413680	2710	2715	2715	2705	505
534	20240213	111900	1289045240	2715	2725	2725	2710	9259
535	20240213	111800	1263935445	2720	2720	2720	2720	2222
536	20240213	111700	1257891605	2720	2720	2725	2720	804
537	20240213	111600	1255704175	2725	2725	2725	2720	283
538	20240213	111500	1254933005	2725	2730	2730	2720	713
539	20240213	111400	1252989610	2730	2725	2730	2720	153
540	20240213	111300	1252572750	2725	2715	2730	2715	873
541	20240213	111200	1250196635	2725	2715	2725	2715	2271
542	20240213	111100	1244008715	2720	2720	2720	2720	11
543	20240213	111000	1243978795	2720	2720	2720	2720	300
544	20240213	110900	1243162795	2725	2725	2725	2725	36
545	20240213	110800	1243064695	2725	2720	2725	2720	457
546	20240213	110700	1241821455	2720	2715	2720	2715	40
547	20240213	110600	1241712835	2715	2715	2715	2715	909
548	20240213	110500	1239244900	2710	2715	2720	2710	248
549	20240213	110400	1238572575	2715	2710	2715	2710	322
550	20240213	110300	1237699880	2715	2715	2715	2715	337
551	20240213	110200	1236784925	2720	2720	2720	2720	1951
552	20240213	110100	1231478205	2720	2720	2720	2720	0
553	20240213	110000	1231478205	2720	2710	2720	2710	230
554	20240213	105900	1230854515	2720	2720	2720	2715	2391
555	20240213	105800	1224362080	2720	2730	2730	2720	674
556	20240213	105700	1222523630	2730	2725	2730	2715	34166
557	20240213	105600	1129435705	2725	2725	2725	2720	954
558	20240213	105500	1126836200	2725	2720	2725	2720	114
559	20240213	105400	1126525720	2720	2720	2725	2720	262
560	20240213	105300	1125813030	2720	2720	2725	2720	208
561	20240213	105200	1125247065	2720	2720	2725	2715	312
562	20240213	105100	1124399535	2715	2715	2715	2715	413
563	20240213	105000	1123278240	2715	2715	2715	2715	110
564	20240213	104900	1122979590	2715	2720	2720	2715	1481
565	20240213	104800	1118951275	2720	2725	2730	2720	832
566	20240213	104700	1116687205	2725	2725	2725	2725	1344
567	20240213	104600	1113024805	2725	2710	2725	2710	59
568	20240213	104500	1112864525	2720	2715	2720	2715	2040
569	20240213	104400	1107324875	2720	2720	2720	2720	183
570	20240213	104300	1106827115	2720	2720	2720	2720	21
571	20240213	104200	1106769995	2715	2725	2725	2715	1539
572	20240213	104100	1102584350	2720	2725	2730	2720	391
573	20240213	104000	1101519615	2725	2725	2730	2725	2040
574	20240213	103900	1095958140	2725	2725	2725	2725	316
575	20240213	103800	1095097040	2725	2725	2725	2725	1387
576	20240213	103700	1091317465	2725	2720	2725	2720	2187
577	20240213	103600	1085357900	2720	2720	2720	2715	2212
578	20240213	103500	1079341265	2715	2720	2720	2715	30
579	20240213	103400	1079259765	2720	2710	2720	2710	9
580	20240213	103300	1079235355	2710	2710	2710	2710	0
581	20240213	103200	1079235355	2710	2720	2720	2710	2333
582	20240213	103100	1072908610	2720	2720	2720	2720	512
583	20240213	103000	1071515970	2720	2715	2720	2715	1302
584	20240213	102900	1067981015	2715	2715	2715	2715	1087
585	20240213	102800	1065029810	2715	2715	2715	2715	143
586	20240213	102700	1064641565	2715	2710	2715	2710	138
587	20240213	102600	1064267540	2715	2715	2715	2705	678
588	20240213	102500	1062431980	2715	2710	2715	2710	60
589	20240213	102400	1062269375	2710	2710	2710	2710	450
590	20240213	102300	1061049875	2705	2710	2710	2705	1152
591	20240213	102200	1057927985	2710	2710	2710	2710	112
592	20240213	102100	1057624465	2710	2710	2710	2710	1934
593	20240213	102000	1052383325	2710	2710	2710	2710	11
594	20240213	101900	1052353515	2710	2710	2710	2705	352
595	20240213	101800	1051399650	2710	2710	2710	2710	1
596	20240213	101700	1051396940	2705	2710	2710	2705	7055
597	20240213	101600	1032312890	2710	2710	2715	2710	1290
598	20240213	101500	1028816985	2705	2705	2710	2705	1112
599	20240213	101400	1025808090	2705	2705	2710	2705	3522
600	20240213	101300	1016281030	2710	2710	2710	2705	1729
601	20240213	101200	1011599105	2710	2700	2715	2700	5720
602	20240213	101100	996137005	2700	2695	2700	2695	597
603	20240213	101000	994525155	2700	2700	2700	2700	1964
604	20240213	100900	989222355	2695	2705	2705	2695	1464
605	20240213	100800	985272040	2705	2700	2705	2700	2580
606	20240213	100700	978293750	2705	2700	2705	2700	4453
607	20240213	100600	966270645	2700	2705	2705	2700	3729
608	20240213	100500	956186975	2710	2710	2710	2710	203
609	20240213	100400	955636845	2710	2715	2715	2705	11426
610	20240213	100300	924667580	2715	2710	2715	2710	1373
611	20240213	100200	920946465	2715	2720	2720	2715	9114
612	20240213	100100	896189500	2720	2720	2725	2720	1361
613	20240213	100000	892487530	2725	2720	2725	2715	1179
614	20240213	095900	889281170	2725	2720	2725	2720	1467
615	20240213	095800	885290830	2720	2720	2720	2720	2274
616	20240213	095700	879105550	2720	2715	2720	2715	1717
617	20240213	095600	874435320	2715	2715	2720	2715	4365
618	20240213	095500	862574155	2715	2710	2715	2710	1269
619	20240213	095400	859130005	2710	2720	2720	2710	3356
620	20240213	095300	850020795	2720	2720	2720	2720	11
621	20240213	095200	849990875	2720	2725	2725	2720	44
622	20240213	095100	849871190	2725	2715	2725	2715	852
623	20240213	095000	847551940	2725	2725	2725	2720	302
624	20240213	094900	846729925	2725	2715	2725	2710	6387
625	20240213	094800	829336595	2715	2710	2715	2710	338
626	20240213	094700	828419200	2715	2715	2715	2715	434
627	20240213	094600	827240890	2715	2710	2715	2710	351
628	20240213	094500	826289555	2715	2710	2720	2710	638
629	20240213	094400	824559535	2715	2715	2720	2715	2578
630	20240213	094300	817554905	2715	2715	2715	2710	2434
631	20240213	094200	810947260	2715	2710	2715	2710	1794
632	20240213	094100	806083675	2710	2705	2710	2705	252
633	20240213	094000	805401910	2705	2700	2705	2700	742
634	20240213	093900	803398185	2705	2705	2705	2700	341
635	20240213	093800	802476540	2705	2705	2705	2705	141
636	20240213	093700	802095135	2700	2710	2710	2700	1321
637	20240213	093600	798522605	2705	2710	2710	2700	267
638	20240213	093500	797800610	2710	2710	2710	2705	2003
639	20240213	093400	792382480	2705	2710	2710	2700	745
640	20240213	093300	790367395	2710	2700	2715	2700	780
641	20240213	093200	788256435	2700	2690	2700	2690	10694
642	20240213	093100	759382645	2690	2690	2695	2690	1856
643	20240213	093000	754382490	2690	2690	2695	2690	5289
644	20240213	092900	740149715	2690	2700	2700	2690	843
645	20240213	092800	737878340	2700	2695	2700	2695	1497
646	20240213	092700	733843310	2695	2700	2700	2695	2677
647	20240213	092600	726628730	2700	2695	2700	2695	1888
648	20240213	092500	721540435	2695	2700	2705	2695	8907
649	20240213	092400	697501560	2700	2705	2705	2700	6576
650	20240213	092300	679741145	2700	2700	2705	2700	22454
651	20240213	092200	619115320	2700	2700	2705	2700	1532
652	20240213	092100	614975205	2700	2695	2700	2685	13596
653	20240213	092000	578377835	2700	2710	2710	2695	23335
654	20240213	091900	515333360	2710	2720	2720	2705	2568
655	20240213	091800	508378640	2715	2725	2725	2705	22068
656	20240213	091700	448422915	2725	2725	2730	2725	5299
657	20240213	091600	433983065	2725	2720	2725	2715	1040
658	20240213	091500	431153565	2720	2720	2720	2715	2208
659	20240213	091400	425158390	2715	2715	2715	2715	887
660	20240213	091300	422750185	2720	2715	2720	2715	2300
661	20240213	091200	416499725	2720	2695	2720	2695	2188
662	20240213	091100	410584195	2700	2710	2715	2695	16706
663	20240213	091000	365362305	2715	2720	2720	2710	4946
664	20240213	090900	351921525	2715	2720	2725	2715	7632
665	20240213	090800	331176740	2720	2720	2725	2720	2600
666	20240213	090700	324104675	2720	2720	2730	2720	3659
667	20240213	090600	314149375	2730	2720	2730	2715	4764
668	20240213	090500	301194150	2715	2735	2735	2715	7729
669	20240213	090400	280168955	2735	2730	2735	2725	2031
670	20240213	090300	274625790	2735	2735	2740	2730	5566
671	20240213	090200	259419300	2730	2745	2745	2730	7585
672	20240213	090100	238653145	2750	2720	2755	2720	25306
673	20240213	090000	169366165	2720	2710	2740	2710	60246