KissMeData/057030/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193000	508138010	4655	4655	4655	4655	8166
3	20240213	192900	508138010	4655	4655	4655	4655	0
4	20240213	192800	508138010	4655	4655	4655	4655	0
5	20240213	192700	508138010	4655	4655	4655	4655	0
6	20240213	192600	508138010	4655	4655	4655	4655	0
7	20240213	192500	508138010	4655	4655	4655	4655	0
8	20240213	192400	508138010	4655	4655	4655	4655	0
9	20240213	192300	508138010	4655	4655	4655	4655	0
10	20240213	192200	508138010	4655	4655	4655	4655	0
11	20240213	192100	508138010	4655	4655	4655	4655	0
12	20240213	192000	508138010	4655	4655	4655	4655	0
13	20240213	191900	508138010	4655	4655	4655	4655	0
14	20240213	191800	508138010	4655	4655	4655	4655	0
15	20240213	191700	508138010	4655	4655	4655	4655	0
16	20240213	191600	508138010	4655	4655	4655	4655	0
17	20240213	191500	508138010	4655	4655	4655	4655	0
18	20240213	191400	508138010	4655	4655	4655	4655	0
19	20240213	191300	508138010	4655	4655	4655	4655	0
20	20240213	191200	508138010	4655	4655	4655	4655	0
21	20240213	191100	508138010	4655	4655	4655	4655	0
22	20240213	191000	508138010	4655	4655	4655	4655	0
23	20240213	190900	508138010	4655	4655	4655	4655	0
24	20240213	190800	508138010	4655	4655	4655	4655	0
25	20240213	190700	508138010	4655	4655	4655	4655	0
26	20240213	190600	508138010	4655	4655	4655	4655	0
27	20240213	190500	508138010	4655	4655	4655	4655	0
28	20240213	190400	508138010	4655	4655	4655	4655	0
29	20240213	190300	508138010	4655	4655	4655	4655	0
30	20240213	190200	508138010	4655	4655	4655	4655	0
31	20240213	190100	508138010	4655	4655	4655	4655	0
32	20240213	190000	508138010	4655	4655	4655	4655	8166
33	20240213	185900	508138010	4655	4655	4655	4655	0
34	20240213	185800	508138010	4655	4655	4655	4655	0
35	20240213	185700	508138010	4655	4655	4655	4655	0
36	20240213	185600	508138010	4655	4655	4655	4655	0
37	20240213	185500	508138010	4655	4655	4655	4655	0
38	20240213	185400	508138010	4655	4655	4655	4655	0
39	20240213	185300	508138010	4655	4655	4655	4655	0
40	20240213	185200	508138010	4655	4655	4655	4655	0
41	20240213	185100	508138010	4655	4655	4655	4655	0
42	20240213	185000	508138010	4655	4655	4655	4655	0
43	20240213	184900	508138010	4655	4655	4655	4655	0
44	20240213	184800	508138010	4655	4655	4655	4655	0
45	20240213	184700	508138010	4655	4655	4655	4655	0
46	20240213	184600	508138010	4655	4655	4655	4655	0
47	20240213	184500	508138010	4655	4655	4655	4655	0
48	20240213	184400	508138010	4655	4655	4655	4655	0
49	20240213	184300	508138010	4655	4655	4655	4655	0
50	20240213	184200	508138010	4655	4655	4655	4655	0
51	20240213	184100	508138010	4655	4655	4655	4655	0
52	20240213	184000	508138010	4655	4655	4655	4655	0
53	20240213	183900	508138010	4655	4655	4655	4655	0
54	20240213	183800	508138010	4655	4655	4655	4655	0
55	20240213	183700	508138010	4655	4655	4655	4655	0
56	20240213	183600	508138010	4655	4655	4655	4655	0
57	20240213	183500	508138010	4655	4655	4655	4655	0
58	20240213	183400	508138010	4655	4655	4655	4655	0
59	20240213	183300	508138010	4655	4655	4655	4655	0
60	20240213	183200	508138010	4655	4655	4655	4655	0
61	20240213	183100	508138010	4655	4655	4655	4655	0
62	20240213	183000	508138010	4655	4655	4655	4655	8166
63	20240213	182900	508138010	4655	4655	4655	4655	0
64	20240213	182800	508138010	4655	4655	4655	4655	0
65	20240213	182700	508138010	4655	4655	4655	4655	0
66	20240213	182600	508138010	4655	4655	4655	4655	0
67	20240213	182500	508138010	4655	4655	4655	4655	0
68	20240213	182400	508138010	4655	4655	4655	4655	0
69	20240213	182300	508138010	4655	4655	4655	4655	0
70	20240213	182200	508138010	4655	4655	4655	4655	0
71	20240213	182100	508138010	4655	4655	4655	4655	0
72	20240213	182000	508138010	4655	4655	4655	4655	0
73	20240213	181900	508138010	4655	4655	4655	4655	0
74	20240213	181800	508138010	4655	4655	4655	4655	0
75	20240213	181700	508138010	4655	4655	4655	4655	0
76	20240213	181600	508138010	4655	4655	4655	4655	0
77	20240213	181500	508138010	4655	4655	4655	4655	0
78	20240213	181400	508138010	4655	4655	4655	4655	0
79	20240213	181300	508138010	4655	4655	4655	4655	0
80	20240213	181200	508138010	4655	4655	4655	4655	0
81	20240213	181100	508138010	4655	4655	4655	4655	0
82	20240213	181000	508138010	4655	4655	4655	4655	0
83	20240213	180900	508138010	4655	4655	4655	4655	0
84	20240213	180800	508138010	4655	4655	4655	4655	0
85	20240213	180700	508138010	4655	4655	4655	4655	0
86	20240213	180600	508138010	4655	4655	4655	4655	0
87	20240213	180500	508138010	4655	4655	4655	4655	0
88	20240213	180400	508138010	4655	4655	4655	4655	0
89	20240213	180300	508138010	4655	4655	4655	4655	0
90	20240213	180200	508138010	4655	4655	4655	4655	0
91	20240213	180100	508138010	4655	4655	4655	4655	0
92	20240213	180000	508138010	4655	4655	4655	4655	8166
93	20240213	175900	508138010	4655	4655	4655	4655	0
94	20240213	175800	508138010	4655	4655	4655	4655	0
95	20240213	175700	508138010	4655	4655	4655	4655	0
96	20240213	175600	508138010	4655	4655	4655	4655	0
97	20240213	175500	508138010	4655	4655	4655	4655	0
98	20240213	175400	508138010	4655	4655	4655	4655	0
99	20240213	175300	508138010	4655	4655	4655	4655	0
100	20240213	175200	508138010	4655	4655	4655	4655	0
101	20240213	175100	508138010	4655	4655	4655	4655	0
102	20240213	175000	508138010	4655	4655	4655	4655	0
103	20240213	174900	508138010	4655	4655	4655	4655	0
104	20240213	174800	508138010	4655	4655	4655	4655	0
105	20240213	174700	508138010	4655	4655	4655	4655	0
106	20240213	174600	508138010	4655	4655	4655	4655	0
107	20240213	174500	508138010	4655	4655	4655	4655	0
108	20240213	174400	508138010	4655	4655	4655	4655	0
109	20240213	174300	508138010	4655	4655	4655	4655	0
110	20240213	174200	508138010	4655	4655	4655	4655	0
111	20240213	174100	508138010	4655	4655	4655	4655	0
112	20240213	174000	508138010	4655	4655	4655	4655	0
113	20240213	173900	508138010	4655	4655	4655	4655	0
114	20240213	173800	508138010	4655	4655	4655	4655	0
115	20240213	173700	508138010	4655	4655	4655	4655	0
116	20240213	173600	508138010	4655	4655	4655	4655	0
117	20240213	173500	508138010	4655	4655	4655	4655	0
118	20240213	173400	508138010	4655	4655	4655	4655	0
119	20240213	173300	508138010	4655	4655	4655	4655	0
120	20240213	173200	508138010	4655	4655	4655	4655	0
121	20240213	173100	508138010	4655	4655	4655	4655	0
122	20240213	173000	508138010	4655	4655	4655	4655	8166
123	20240213	172900	508138010	4655	4655	4655	4655	0
124	20240213	172800	508138010	4655	4655	4655	4655	0
125	20240213	172700	508138010	4655	4655	4655	4655	0
126	20240213	172600	508138010	4655	4655	4655	4655	0
127	20240213	172500	508138010	4655	4655	4655	4655	0
128	20240213	172400	508138010	4655	4655	4655	4655	0
129	20240213	172300	508138010	4655	4655	4655	4655	0
130	20240213	172200	508138010	4655	4655	4655	4655	0
131	20240213	172100	508138010	4655	4655	4655	4655	0
132	20240213	172000	508138010	4655	4655	4655	4655	0
133	20240213	171900	508138010	4655	4655	4655	4655	0
134	20240213	171800	508138010	4655	4655	4655	4655	0
135	20240213	171700	508138010	4655	4655	4655	4655	0
136	20240213	171600	508138010	4655	4655	4655	4655	0
137	20240213	171500	508138010	4655	4655	4655	4655	0
138	20240213	171400	508138010	4655	4655	4655	4655	0
139	20240213	171300	508138010	4655	4655	4655	4655	0
140	20240213	171200	508138010	4655	4655	4655	4655	0
141	20240213	171100	508138010	4655	4655	4655	4655	0
142	20240213	171000	508138010	4655	4655	4655	4655	0
143	20240213	170900	508138010	4655	4655	4655	4655	0
144	20240213	170800	508138010	4655	4655	4655	4655	0
145	20240213	170700	508138010	4655	4655	4655	4655	0
146	20240213	170600	508138010	4655	4655	4655	4655	0
147	20240213	170500	508138010	4655	4655	4655	4655	0
148	20240213	170400	508138010	4655	4655	4655	4655	0
149	20240213	170300	508138010	4655	4655	4655	4655	0
150	20240213	170200	508138010	4655	4655	4655	4655	0
151	20240213	170100	508138010	4655	4655	4655	4655	0
152	20240213	170000	508138010	4655	4655	4655	4655	8166
153	20240213	165900	508138010	4655	4655	4655	4655	0
154	20240213	165800	508138010	4655	4655	4655	4655	0
155	20240213	165700	508138010	4655	4655	4655	4655	0
156	20240213	165600	508138010	4655	4655	4655	4655	0
157	20240213	165500	508138010	4655	4655	4655	4655	0
158	20240213	165400	508138010	4655	4655	4655	4655	0
159	20240213	165300	508138010	4655	4655	4655	4655	0
160	20240213	165200	508138010	4655	4655	4655	4655	0
161	20240213	165100	508138010	4655	4655	4655	4655	0
162	20240213	165000	508138010	4655	4655	4655	4655	0
163	20240213	164900	508138010	4655	4655	4655	4655	0
164	20240213	164800	508138010	4655	4655	4655	4655	0
165	20240213	164700	508138010	4655	4655	4655	4655	0
166	20240213	164600	508138010	4655	4655	4655	4655	0
167	20240213	164500	508138010	4655	4655	4655	4655	0
168	20240213	164400	508138010	4655	4655	4655	4655	0
169	20240213	164300	508138010	4655	4655	4655	4655	0
170	20240213	164200	508138010	4655	4655	4655	4655	0
171	20240213	164100	508138010	4655	4655	4655	4655	0
172	20240213	164000	508138010	4655	4655	4655	4655	0
173	20240213	163900	508138010	4655	4655	4655	4655	0
174	20240213	163800	508138010	4655	4655	4655	4655	0
175	20240213	163700	508138010	4655	4655	4655	4655	0
176	20240213	163600	508138010	4655	4655	4655	4655	0
177	20240213	163500	508138010	4655	4655	4655	4655	0
178	20240213	163400	508138010	4655	4655	4655	4655	0
179	20240213	163300	508138010	4655	4655	4655	4655	0
180	20240213	163200	508138010	4655	4655	4655	4655	0
181	20240213	163100	508138010	4655	4655	4655	4655	0
182	20240213	163000	508138010	4655	4655	4655	4655	8166
183	20240213	162900	508138010	4655	4655	4655	4655	0
184	20240213	162800	508138010	4655	4655	4655	4655	0
185	20240213	162700	508138010	4655	4655	4655	4655	0
186	20240213	162600	508138010	4655	4655	4655	4655	0
187	20240213	162500	508138010	4655	4655	4655	4655	0
188	20240213	162400	508138010	4655	4655	4655	4655	0
189	20240213	162300	508138010	4655	4655	4655	4655	0
190	20240213	162200	508138010	4655	4655	4655	4655	0
191	20240213	162100	508138010	4655	4655	4655	4655	0
192	20240213	162000	508138010	4655	4655	4655	4655	0
193	20240213	161900	508138010	4655	4655	4655	4655	0
194	20240213	161800	508138010	4655	4655	4655	4655	0
195	20240213	161700	508138010	4655	4655	4655	4655	0
196	20240213	161600	508138010	4655	4655	4655	4655	0
197	20240213	161500	508138010	4655	4655	4655	4655	0
198	20240213	161400	508138010	4655	4655	4655	4655	0
199	20240213	161300	508138010	4655	4655	4655	4655	0
200	20240213	161200	508138010	4655	4655	4655	4655	0
201	20240213	161100	508138010	4655	4655	4655	4655	0
202	20240213	161000	508138010	4655	4655	4655	4655	0
203	20240213	160900	508138010	4655	4655	4655	4655	0
204	20240213	160800	508138010	4655	4655	4655	4655	0
205	20240213	160700	508138010	4655	4655	4655	4655	0
206	20240213	160600	508138010	4655	4655	4655	4655	0
207	20240213	160500	508138010	4655	4655	4655	4655	0
208	20240213	160400	508138010	4655	4655	4655	4655	0
209	20240213	160300	508138010	4655	4655	4655	4655	0
210	20240213	160200	508138010	4655	4655	4655	4655	0
211	20240213	160100	508138010	4655	4655	4655	4655	0
212	20240213	160000	508138010	4655	4655	4655	4655	8166
213	20240213	155900	508138010	4655	4655	4655	4655	0
214	20240213	155800	508138010	4655	4655	4655	4655	0
215	20240213	155700	508138010	4655	4655	4655	4655	0
216	20240213	155600	508138010	4655	4655	4655	4655	0
217	20240213	155500	508138010	4655	4655	4655	4655	0
218	20240213	155400	508138010	4655	4655	4655	4655	0
219	20240213	155300	508138010	4655	4655	4655	4655	0
220	20240213	155200	508138010	4655	4655	4655	4655	0
221	20240213	155100	508138010	4655	4655	4655	4655	0
222	20240213	155000	508138010	4655	4655	4655	4655	0
223	20240213	154900	508138010	4655	4655	4655	4655	0
224	20240213	154800	508138010	4655	4655	4655	4655	0
225	20240213	154700	508138010	4655	4655	4655	4655	0
226	20240213	154600	508138010	4655	4655	4655	4655	0
227	20240213	154500	508138010	4655	4655	4655	4655	0
228	20240213	154400	508138010	4655	4655	4655	4655	0
229	20240213	154300	508138010	4655	4655	4655	4655	0
230	20240213	154200	508138010	4655	4655	4655	4655	0
231	20240213	154100	508138010	4655	4655	4655	4655	0
232	20240213	154000	508138010	4655	4655	4655	4655	0
233	20240213	153900	508138010	4655	4655	4655	4655	0
234	20240213	153800	508138010	4655	4655	4655	4655	0
235	20240213	153700	508138010	4655	4655	4655	4655	0
236	20240213	153600	508138010	4655	4655	4655	4655	0
237	20240213	153500	508138010	4655	4655	4655	4655	0
238	20240213	153400	508138010	4655	4655	4655	4655	0
239	20240213	153300	508138010	4655	4655	4655	4655	0
240	20240213	153200	508138010	4655	4655	4655	4655	0
241	20240213	153100	508138010	4655	4655	4655	4655	0
242	20240213	153000	508138010	4655	4655	4655	4655	16332
243	20240213	152900	470125280	4675	4675	4675	4675	0
244	20240213	152800	470125280	4675	4675	4675	4675	0
245	20240213	152700	470125280	4675	4675	4675	4675	0
246	20240213	152600	470125280	4675	4675	4675	4675	0
247	20240213	152500	470125280	4675	4675	4675	4675	0
248	20240213	152400	470125280	4675	4675	4675	4675	0
249	20240213	152300	470125280	4675	4675	4675	4675	0
250	20240213	152200	470125280	4675	4675	4675	4675	0
251	20240213	152100	470125280	4675	4675	4675	4675	0
252	20240213	152000	470125280	4675	4675	4675	4675	0
253	20240213	151900	470125280	4675	4690	4695	4670	6134
254	20240213	151800	441424955	4695	4690	4695	4690	1698
255	20240213	151700	433461325	4690	4695	4695	4690	320
256	20240213	151600	431960475	4695	4685	4695	4685	15
257	20240213	151500	431890180	4690	4695	4695	4690	70
258	20240213	151400	431561680	4695	4695	4695	4695	0
259	20240213	151300	431561680	4695	4685	4695	4685	501
260	20240213	151200	429214485	4685	4685	4685	4685	0
261	20240213	151100	429214485	4685	4685	4685	4685	60
262	20240213	151000	428933385	4685	4695	4695	4685	418
263	20240213	150900	426971375	4695	4695	4695	4695	314
264	20240213	150800	425497145	4695	4690	4695	4690	203
265	20240213	150700	424544545	4690	4690	4690	4690	100
266	20240213	150600	424075545	4690	4690	4690	4690	0
267	20240213	150500	424075545	4690	4690	4690	4690	0
268	20240213	150400	424075545	4690	4690	4690	4690	20
269	20240213	150300	423981745	4700	4700	4700	4700	15
270	20240213	150200	423911245	4700	4685	4700	4685	178
271	20240213	150100	423077150	4685	4685	4685	4685	770
272	20240213	150000	419469700	4685	4685	4685	4685	0
273	20240213	145900	419469700	4685	4685	4685	4685	0
274	20240213	145800	419469700	4685	4685	4685	4685	0
275	20240213	145700	419469700	4685	4685	4685	4685	0
276	20240213	145600	419469700	4685	4685	4685	4685	1000
277	20240213	145500	414784700	4685	4685	4685	4685	0
278	20240213	145400	414784700	4685	4685	4685	4685	0
279	20240213	145300	414784700	4685	4685	4685	4685	1300
280	20240213	145200	408694200	4685	4685	4685	4685	103
281	20240213	145100	408211645	4685	4685	4685	4685	458
282	20240213	145000	406065915	4705	4705	4705	4705	50
283	20240213	144900	405830665	4705	4705	4705	4705	60
284	20240213	144800	405548365	4705	4705	4705	4705	200
285	20240213	144700	404607365	4705	4690	4705	4685	102
286	20240213	144600	404129330	4695	4695	4705	4695	69
287	20240213	144500	403805355	4700	4695	4700	4685	403
288	20240213	144400	401913825	4685	4685	4685	4685	0
289	20240213	144300	401913825	4685	4685	4685	4685	1800
290	20240213	144200	393480825	4700	4700	4700	4700	0
291	20240213	144100	393480825	4700	4700	4700	4700	0
292	20240213	144000	393480825	4700	4700	4700	4700	120
293	20240213	143900	392916825	4700	4700	4700	4700	426
294	20240213	143800	390914625	4685	4685	4685	4685	0
295	20240213	143700	390914625	4685	4685	4685	4685	1
296	20240213	143600	390909940	4685	4685	4685	4685	10
297	20240213	143500	390863090	4685	4685	4685	4685	32
298	20240213	143400	390713170	4685	4685	4685	4685	0
299	20240213	143300	390713170	4685	4690	4690	4685	383
300	20240213	143200	388917600	4700	4700	4700	4700	0
301	20240213	143100	388917600	4700	4700	4700	4700	0
302	20240213	143000	388917600	4700	4700	4700	4700	0
303	20240213	142900	388917600	4700	4700	4700	4700	0
304	20240213	142800	388917600	4700	4700	4700	4700	0
305	20240213	142700	388917600	4700	4700	4700	4700	50
306	20240213	142600	388682600	4700	4700	4700	4700	0
307	20240213	142500	388682600	4700	4700	4700	4700	70
308	20240213	142400	388353600	4700	4700	4700	4700	10
309	20240213	142300	388306600	4685	4685	4685	4685	298
310	20240213	142200	386910470	4700	4700	4700	4700	0
311	20240213	142100	386910470	4700	4700	4700	4700	0
312	20240213	142000	386910470	4700	4700	4700	4700	0
313	20240213	141900	386910470	4700	4700	4700	4700	0
314	20240213	141800	386910470	4700	4700	4700	4700	0
315	20240213	141700	386910470	4700	4700	4700	4700	0
316	20240213	141600	386910470	4700	4700	4700	4700	0
317	20240213	141500	386910470	4700	4700	4700	4700	0
318	20240213	141400	386910470	4700	4680	4700	4680	90
319	20240213	141300	386489250	4680	4680	4680	4680	0
320	20240213	141200	386489250	4680	4685	4695	4680	8327
321	20240213	141100	347415965	4685	4685	4685	4685	0
322	20240213	141000	347415965	4685	4685	4685	4685	4
323	20240213	140900	347397225	4685	4685	4685	4685	0
324	20240213	140800	347397225	4685	4685	4685	4685	0
325	20240213	140700	347397225	4685	4690	4690	4685	113
326	20240213	140600	346867805	4685	4685	4685	4685	0
327	20240213	140500	346867805	4685	4685	4685	4685	0
328	20240213	140400	346867805	4685	4690	4690	4685	1300
329	20240213	140300	340777155	4690	4690	4690	4690	0
330	20240213	140200	340777155	4690	4700	4700	4690	22
331	20240213	140100	340673855	4690	4690	4690	4690	13
332	20240213	140000	340612885	4695	4695	4695	4695	5
333	20240213	135900	340589410	4695	4695	4695	4695	250
334	20240213	135800	339415660	4690	4690	4690	4690	0
335	20240213	135700	339415660	4690	4690	4690	4690	0
336	20240213	135600	339415660	4690	4690	4690	4690	0
337	20240213	135500	339415660	4690	4690	4690	4690	0
338	20240213	135400	339415660	4690	4690	4690	4690	0
339	20240213	135300	339415660	4690	4690	4690	4690	90
340	20240213	135200	338993560	4690	4690	4690	4690	0
341	20240213	135100	338993560	4690	4690	4690	4690	0
342	20240213	135000	338993560	4690	4690	4690	4690	0
343	20240213	134900	338993560	4690	4690	4690	4690	0
344	20240213	134800	338993560	4690	4690	4690	4690	0
345	20240213	134700	338993560	4690	4690	4690	4690	310
346	20240213	134600	337539660	4690	4695	4695	4690	10
347	20240213	134500	337492745	4690	4690	4690	4690	0
348	20240213	134400	337492745	4690	4700	4700	4690	2752
349	20240213	134300	324582810	4700	4700	4700	4700	4
350	20240213	134200	324564010	4700	4700	4700	4700	0
351	20240213	134100	324564010	4700	4700	4700	4700	15
352	20240213	134000	324493510	4695	4695	4695	4695	0
353	20240213	133900	324493510	4695	4695	4695	4695	0
354	20240213	133800	324493510	4695	4695	4695	4695	0
355	20240213	133700	324493510	4695	4695	4695	4695	0
356	20240213	133600	324493510	4695	4695	4695	4695	0
357	20240213	133500	324493510	4695	4695	4695	4695	1
358	20240213	133400	324488815	4690	4690	4690	4690	0
359	20240213	133300	324488815	4690	4690	4690	4690	0
360	20240213	133200	324488815	4690	4690	4690	4690	0
361	20240213	133100	324488815	4690	4700	4700	4690	15
362	20240213	133000	324418415	4700	4700	4700	4700	0
363	20240213	132900	324418415	4700	4700	4700	4700	0
364	20240213	132800	324418415	4700	4700	4700	4700	108
365	20240213	132700	323910815	4700	4700	4700	4700	422
366	20240213	132600	321927415	4695	4695	4695	4695	1
367	20240213	132500	321922720	4690	4690	4690	4690	4
368	20240213	132400	321903960	4700	4700	4700	4700	1
369	20240213	132300	321899260	4695	4695	4695	4695	0
370	20240213	132200	321899260	4695	4695	4695	4695	3
371	20240213	132100	321885175	4695	4695	4695	4695	31
372	20240213	132000	321739630	4700	4700	4700	4700	0
373	20240213	131900	321739630	4700	4700	4700	4700	0
374	20240213	131800	321739630	4700	4700	4700	4700	159
375	20240213	131700	320992330	4695	4695	4695	4695	27
376	20240213	131600	320865565	4695	4705	4705	4695	916
377	20240213	131500	316560475	4705	4705	4705	4705	0
378	20240213	131400	316560475	4705	4705	4705	4705	0
379	20240213	131300	316560475	4705	4705	4705	4705	3
380	20240213	131200	316546360	4700	4700	4700	4700	1172
381	20240213	131100	311037960	4705	4705	4705	4705	3
382	20240213	131000	311023845	4705	4705	4705	4705	448
383	20240213	130900	308916005	4720	4720	4720	4720	0
384	20240213	130800	308916005	4720	4720	4720	4720	0
385	20240213	130700	308916005	4720	4715	4720	4715	12
386	20240213	130600	308859415	4710	4710	4710	4710	5
387	20240213	130500	308835865	4710	4710	4710	4710	0
388	20240213	130400	308835865	4710	4710	4710	4710	167
389	20240213	130300	308049295	4710	4710	4710	4710	0
390	20240213	130200	308049295	4710	4710	4710	4710	250
391	20240213	130100	306871795	4710	4710	4710	4710	0
392	20240213	130000	306871795	4710	4710	4710	4710	0
393	20240213	125900	306871795	4710	4710	4710	4710	84
394	20240213	125800	306476155	4705	4705	4705	4705	0
395	20240213	125700	306476155	4705	4705	4705	4705	0
396	20240213	125600	306476155	4705	4710	4710	4705	1034
397	20240213	125500	301611020	4725	4725	4725	4725	0
398	20240213	125400	301611020	4725	4725	4725	4725	0
399	20240213	125300	301611020	4725	4725	4725	4725	0
400	20240213	125200	301611020	4725	4725	4725	4725	0
401	20240213	125100	301611020	4725	4725	4725	4725	0
402	20240213	125000	301611020	4725	4725	4725	4725	9
403	20240213	124900	301568495	4710	4710	4710	4710	150
404	20240213	124800	300861995	4725	4725	4725	4725	1
405	20240213	124700	300857270	4710	4710	4710	4710	0
406	20240213	124600	300857270	4710	4710	4710	4710	0
407	20240213	124500	300857270	4710	4710	4710	4710	0
408	20240213	124400	300857270	4710	4710	4710	4710	0
409	20240213	124300	300857270	4710	4710	4710	4710	0
410	20240213	124200	300857270	4710	4720	4720	4710	2348
411	20240213	124100	289795690	4720	4720	4720	4720	1
412	20240213	124000	289790970	4720	4720	4720	4720	30
413	20240213	123900	289649370	4720	4720	4720	4720	400
414	20240213	123800	287761370	4720	4720	4720	4720	1
415	20240213	123700	287756650	4710	4710	4710	4710	4
416	20240213	123600	287737810	4715	4715	4715	4715	0
417	20240213	123500	287737810	4715	4710	4715	4710	28
418	20240213	123400	287605805	4715	4715	4715	4715	0
419	20240213	123300	287605805	4715	4715	4715	4715	0
420	20240213	123200	287605805	4715	4715	4715	4715	0
421	20240213	123100	287605805	4715	4715	4715	4715	0
422	20240213	123000	287605805	4715	4715	4715	4715	0
423	20240213	122900	287605805	4715	4715	4715	4715	0
424	20240213	122800	287605805	4715	4715	4715	4715	0
425	20240213	122700	287605805	4715	4715	4715	4715	71
426	20240213	122600	287271040	4715	4715	4715	4715	50
427	20240213	122500	287035290	4715	4715	4715	4715	0
428	20240213	122400	287035290	4715	4715	4715	4715	50
429	20240213	122300	286799540	4715	4715	4715	4715	20
430	20240213	122200	286705240	4715	4715	4715	4715	152
431	20240213	122100	285988560	4715	4715	4715	4715	0
432	20240213	122000	285988560	4715	4715	4715	4715	0
433	20240213	121900	285988560	4715	4720	4720	4715	507
434	20240213	121800	283597705	4725	4725	4725	4725	600
435	20240213	121700	280762705	4720	4720	4720	4720	0
436	20240213	121600	280762705	4720	4720	4720	4720	0
437	20240213	121500	280762705	4720	4720	4720	4720	0
438	20240213	121400	280762705	4720	4715	4720	4715	113
439	20240213	121300	280229560	4715	4715	4715	4715	0
440	20240213	121200	280229560	4715	4715	4715	4715	7
441	20240213	121100	280196555	4715	4715	4715	4715	56
442	20240213	121000	279932515	4715	4715	4715	4715	1
443	20240213	120900	279927800	4715	4715	4715	4715	126
444	20240213	120800	279333710	4720	4720	4720	4720	80
445	20240213	120700	278956110	4725	4725	4725	4725	0
446	20240213	120600	278956110	4725	4725	4725	4725	0
447	20240213	120500	278956110	4725	4725	4725	4725	420
448	20240213	120400	276971610	4725	4725	4725	4725	0
449	20240213	120300	276971610	4725	4725	4725	4725	0
450	20240213	120200	276971610	4725	4725	4725	4725	0
451	20240213	120100	276971610	4725	4725	4725	4725	0
452	20240213	120000	276971610	4725	4725	4725	4725	0
453	20240213	115900	276971610	4725	4725	4725	4725	100
454	20240213	115800	276499110	4725	4725	4725	4725	770
455	20240213	115700	272860860	4710	4710	4710	4710	0
456	20240213	115600	272860860	4710	4710	4710	4710	0
457	20240213	115500	272860860	4710	4710	4710	4710	0
458	20240213	115400	272860860	4710	4710	4710	4710	389
459	20240213	115300	271028670	4710	4710	4710	4710	0
460	20240213	115200	271028670	4710	4710	4710	4710	0
461	20240213	115100	271028670	4710	4710	4710	4710	0
462	20240213	115000	271028670	4710	4710	4710	4710	0
463	20240213	114900	271028670	4710	4710	4710	4710	0
464	20240213	114800	271028670	4710	4710	4710	4710	0
465	20240213	114700	271028670	4710	4725	4725	4710	33
466	20240213	114600	270872880	4725	4725	4725	4725	0
467	20240213	114500	270872880	4725	4725	4725	4725	1
468	20240213	114400	270868155	4725	4725	4725	4725	0
469	20240213	114300	270868155	4725	4725	4725	4725	0
470	20240213	114200	270868155	4725	4725	4725	4725	0
471	20240213	114100	270868155	4725	4725	4725	4725	0
472	20240213	114000	270868155	4725	4725	4725	4725	0
473	20240213	113900	270868155	4725	4725	4725	4725	0
474	20240213	113800	270868155	4725	4725	4725	4725	0
475	20240213	113700	270868155	4725	4725	4725	4725	300
476	20240213	113600	269450655	4725	4725	4725	4725	160
477	20240213	113500	268694655	4725	4725	4725	4725	1
478	20240213	113400	268689930	4730	4730	4730	4730	1
479	20240213	113300	268685200	4730	4730	4730	4730	0
480	20240213	113200	268685200	4730	4730	4730	4730	0
481	20240213	113100	268685200	4730	4730	4730	4730	0
482	20240213	113000	268685200	4730	4730	4730	4730	1
483	20240213	112900	268680470	4725	4725	4725	4725	0
484	20240213	112800	268680470	4725	4725	4725	4725	500
485	20240213	112700	266317970	4725	4725	4725	4725	16
486	20240213	112600	266242370	4705	4705	4705	4705	0
487	20240213	112500	266242370	4705	4705	4705	4705	0
488	20240213	112400	266242370	4705	4705	4705	4705	0
489	20240213	112300	266242370	4705	4705	4705	4705	0
490	20240213	112200	266242370	4705	4705	4705	4705	0
491	20240213	112100	266242370	4705	4705	4705	4705	0
492	20240213	112000	266242370	4705	4705	4705	4705	222
493	20240213	111900	265197860	4725	4725	4725	4725	4
494	20240213	111800	265178960	4720	4720	4720	4720	10
495	20240213	111700	265131760	4725	4725	4725	4725	1
496	20240213	111600	265127035	4705	4705	4705	4705	2612
497	20240213	111500	252837575	4705	4705	4705	4705	200
498	20240213	111400	251896575	4705	4705	4705	4705	0
499	20240213	111300	251896575	4705	4705	4705	4705	0
500	20240213	111200	251896575	4705	4710	4710	4705	42
501	20240213	111100	251698815	4705	4705	4705	4705	0
502	20240213	111000	251698815	4705	4705	4705	4705	0
503	20240213	110900	251698815	4705	4705	4705	4705	99
504	20240213	110800	251233020	4705	4705	4705	4705	10
505	20240213	110700	251185970	4710	4710	4710	4710	824
506	20240213	110600	247304930	4710	4715	4715	4710	619
507	20240213	110500	244386375	4730	4730	4730	4730	0
508	20240213	110400	244386375	4730	4730	4730	4730	0
509	20240213	110300	244386375	4730	4725	4730	4725	100
510	20240213	110200	243913785	4730	4730	4730	4730	56
511	20240213	110100	243648905	4730	4730	4730	4730	10
512	20240213	110000	243601605	4730	4730	4730	4730	1
513	20240213	105900	243596875	4715	4715	4715	4715	0
514	20240213	105800	243596875	4715	4715	4715	4715	0
515	20240213	105700	243596875	4715	4715	4715	4715	10
516	20240213	105600	243549725	4730	4725	4730	4710	1388
517	20240213	105500	237006420	4730	4730	4730	4730	0
518	20240213	105400	237006420	4730	4730	4730	4730	0
519	20240213	105300	237006420	4730	4730	4730	4730	1
520	20240213	105200	237001690	4730	4730	4730	4730	0
521	20240213	105100	237001690	4730	4730	4730	4730	10
522	20240213	105000	236954390	4730	4730	4730	4730	2
523	20240213	104900	236944930	4730	4730	4730	4730	7
524	20240213	104800	236911820	4715	4715	4715	4715	0
525	20240213	104700	236911820	4715	4715	4715	4715	2
526	20240213	104600	236902390	4720	4720	4720	4720	0
527	20240213	104500	236902390	4720	4725	4725	4720	61
528	20240213	104400	236614445	4725	4725	4725	4725	0
529	20240213	104300	236614445	4725	4725	4725	4725	0
530	20240213	104200	236614445	4725	4725	4725	4725	380
531	20240213	104100	234818945	4725	4725	4725	4725	1
532	20240213	104000	234814220	4710	4710	4710	4710	0
533	20240213	103900	234814220	4710	4710	4710	4710	0
534	20240213	103800	234814220	4710	4715	4715	4710	20
535	20240213	103700	234719970	4725	4725	4725	4725	0
536	20240213	103600	234719970	4725	4725	4725	4725	100
537	20240213	103500	234247470	4710	4710	4710	4710	0
538	20240213	103400	234247470	4710	4710	4710	4710	0
539	20240213	103300	234247470	4710	4720	4720	4710	294
540	20240213	103200	232861240	4720	4720	4720	4720	283
541	20240213	103100	231525480	4725	4725	4725	4725	649
542	20240213	103000	228458955	4725	4725	4725	4725	351
543	20240213	102900	226800480	4720	4720	4720	4720	203
544	20240213	102800	225842320	4720	4720	4720	4720	529
545	20240213	102700	223345440	4720	4725	4725	4720	690
546	20240213	102600	220087510	4725	4750	4750	4725	539
547	20240213	102500	217540610	4725	4730	4730	4725	500
548	20240213	102400	215177230	4730	4730	4730	4730	0
549	20240213	102300	215177230	4730	4735	4735	4730	60
550	20240213	102200	214893360	4730	4740	4740	4730	21
551	20240213	102100	214794020	4740	4740	4740	4740	10
552	20240213	102000	214746620	4735	4735	4735	4735	0
553	20240213	101900	214746620	4735	4730	4735	4730	193
554	20240213	101800	213833655	4730	4730	4730	4730	230
555	20240213	101700	212745755	4735	4735	4735	4735	5
556	20240213	101600	212722080	4735	4735	4735	4735	0
557	20240213	101500	212722080	4735	4740	4740	4735	3001
558	20240213	101400	198512340	4740	4740	4740	4740	31
559	20240213	101300	198365400	4740	4740	4740	4740	21
560	20240213	101200	198265860	4730	4730	4730	4730	0
561	20240213	101100	198265860	4730	4730	4730	4730	838
562	20240213	101000	194302120	4730	4730	4730	4730	100
563	20240213	100900	193829120	4730	4730	4730	4730	0
564	20240213	100800	193829120	4730	4735	4735	4730	1398
565	20240213	100700	187211465	4735	4735	4735	4735	0
566	20240213	100600	187211465	4735	4735	4735	4735	0
567	20240213	100500	187211465	4735	4735	4735	4735	65
568	20240213	100400	186903690	4735	4750	4750	4735	298
569	20240213	100300	185492645	4735	4740	4740	4735	1005
570	20240213	100200	180733945	4750	4750	4750	4750	0
571	20240213	100100	180733945	4750	4750	4750	4750	0
572	20240213	100000	180733945	4750	4750	4750	4750	0
573	20240213	095900	180733945	4750	4750	4750	4750	0
574	20240213	095800	180733945	4750	4745	4750	4745	158
575	20240213	095700	179984115	4730	4735	4735	4730	24
576	20240213	095600	179870590	4730	4730	4730	4730	0
577	20240213	095500	179870590	4730	4730	4730	4730	754
578	20240213	095400	176304170	4730	4730	4730	4730	268
579	20240213	095300	175036530	4730	4730	4730	4730	0
580	20240213	095200	175036530	4730	4730	4730	4730	800
581	20240213	095100	171252530	4745	4735	4745	4735	1785
582	20240213	095000	162790280	4740	4740	4740	4740	1
583	20240213	094900	162785540	4740	4740	4740	4740	1
584	20240213	094800	162780800	4740	4740	4740	4740	3
585	20240213	094700	162766580	4745	4735	4745	4735	231
586	20240213	094600	161672785	4735	4735	4735	4735	22
587	20240213	094500	161568615	4735	4735	4735	4735	3
588	20240213	094400	161554410	4725	4725	4725	4725	1
589	20240213	094300	161549685	4725	4735	4735	4725	218
590	20240213	094200	160519535	4735	4730	4735	4730	565
591	20240213	094100	157844650	4735	4735	4735	4735	0
592	20240213	094000	157844650	4735	4735	4735	4735	2
593	20240213	093900	157835180	4725	4725	4725	4725	89
594	20240213	093800	157414655	4725	4715	4725	4715	281
595	20240213	093700	156089730	4715	4715	4715	4715	440
596	20240213	093600	154015130	4715	4710	4715	4710	2838
597	20240213	093500	140637960	4710	4710	4725	4710	131
598	20240213	093400	140020860	4710	4725	4725	4710	604
599	20240213	093300	137175960	4720	4720	4720	4720	1
600	20240213	093200	137171240	4710	4710	4710	4710	0
601	20240213	093100	137171240	4710	4710	4710	4710	78
602	20240213	093000	136803860	4710	4715	4715	4710	117
603	20240213	092900	136252280	4720	4720	4720	4720	6
604	20240213	092800	136223960	4720	4735	4735	4720	1543
605	20240213	092700	128934405	4735	4755	4755	4735	762
606	20240213	092600	125315080	4755	4755	4755	4755	40
607	20240213	092500	125124880	4755	4755	4755	4755	0
608	20240213	092400	125124880	4755	4755	4755	4755	0
609	20240213	092300	125124880	4755	4755	4755	4755	1
610	20240213	092200	125120125	4750	4750	4750	4750	0
611	20240213	092100	125120125	4750	4750	4750	4750	11
612	20240213	092000	125067875	4750	4750	4750	4750	50
613	20240213	091900	124830375	4750	4750	4750	4750	253
614	20240213	091800	123628625	4760	4760	4780	4760	320
615	20240213	091700	122105165	4755	4770	4785	4755	2030
616	20240213	091600	112423250	4750	4765	4770	4750	6
617	20240213	091500	112394715	4765	4750	4765	4750	1615
618	20240213	091400	104711695	4750	4725	4750	4725	273
619	20240213	091300	103421245	4725	4725	4725	4725	851
620	20240213	091200	99400270	4750	4750	4750	4750	232
621	20240213	091100	98298270	4760	4755	4760	4755	5761
622	20240213	091000	70900500	4750	4705	4750	4705	1889
623	20240213	090900	61957955	4710	4710	4710	4710	4000
624	20240213	090800	43117955	4710	4710	4710	4710	363
625	20240213	090700	41408225	4710	4735	4735	4710	238
626	20240213	090600	40283785	4710	4710	4710	4710	311
627	20240213	090500	38818975	4705	4735	4735	4705	500
628	20240213	090400	36463005	4740	4735	4740	4735	373
629	20240213	090300	34695570	4705	4715	4715	4705	3250
630	20240213	090200	19403125	4735	4750	4750	4735	301
631	20240213	090100	17977875	4715	4715	4715	4715	15
632	20240213	090000	17907150	4715	4700	4715	4700	3810