KissMeData/299900/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205400	2074476765	3000	3000	3000	3000	9586
3	20240213	205300	2074476765	3000	3000	3000	3000	0
4	20240213	205200	2074476765	3000	3000	3000	3000	0
5	20240213	205100	2074476765	3000	3000	3000	3000	0
6	20240213	205000	2074476765	3000	3000	3000	3000	0
7	20240213	204900	2074476765	3000	3000	3000	3000	0
8	20240213	204800	2074476765	3000	3000	3000	3000	0
9	20240213	204700	2074476765	3000	3000	3000	3000	0
10	20240213	204600	2074476765	3000	3000	3000	3000	0
11	20240213	204500	2074476765	3000	3000	3000	3000	0
12	20240213	204400	2074476765	3000	3000	3000	3000	0
13	20240213	204300	2074476765	3000	3000	3000	3000	0
14	20240213	204200	2074476765	3000	3000	3000	3000	0
15	20240213	204100	2074476765	3000	3000	3000	3000	0
16	20240213	204000	2074476765	3000	3000	3000	3000	0
17	20240213	203900	2074476765	3000	3000	3000	3000	0
18	20240213	203800	2074476765	3000	3000	3000	3000	0
19	20240213	203700	2074476765	3000	3000	3000	3000	0
20	20240213	203600	2074476765	3000	3000	3000	3000	0
21	20240213	203500	2074476765	3000	3000	3000	3000	0
22	20240213	203400	2074476765	3000	3000	3000	3000	0
23	20240213	203300	2074476765	3000	3000	3000	3000	0
24	20240213	203200	2074476765	3000	3000	3000	3000	0
25	20240213	203100	2074476765	3000	3000	3000	3000	0
26	20240213	203000	2074476765	3000	3000	3000	3000	0
27	20240213	202900	2074476765	3000	3000	3000	3000	0
28	20240213	202800	2074476765	3000	3000	3000	3000	0
29	20240213	202700	2074476765	3000	3000	3000	3000	0
30	20240213	202600	2074476765	3000	3000	3000	3000	0
31	20240213	202500	2074476765	3000	3000	3000	3000	0
32	20240213	202400	2074476765	3000	3000	3000	3000	9586
33	20240213	202300	2074476765	3000	3000	3000	3000	0
34	20240213	202200	2074476765	3000	3000	3000	3000	0
35	20240213	202100	2074476765	3000	3000	3000	3000	0
36	20240213	202000	2074476765	3000	3000	3000	3000	0
37	20240213	201900	2074476765	3000	3000	3000	3000	0
38	20240213	201800	2074476765	3000	3000	3000	3000	0
39	20240213	201700	2074476765	3000	3000	3000	3000	0
40	20240213	201600	2074476765	3000	3000	3000	3000	0
41	20240213	201500	2074476765	3000	3000	3000	3000	0
42	20240213	201400	2074476765	3000	3000	3000	3000	0
43	20240213	201300	2074476765	3000	3000	3000	3000	0
44	20240213	201200	2074476765	3000	3000	3000	3000	0
45	20240213	201100	2074476765	3000	3000	3000	3000	0
46	20240213	201000	2074476765	3000	3000	3000	3000	0
47	20240213	200900	2074476765	3000	3000	3000	3000	0
48	20240213	200800	2074476765	3000	3000	3000	3000	0
49	20240213	200700	2074476765	3000	3000	3000	3000	0
50	20240213	200600	2074476765	3000	3000	3000	3000	0
51	20240213	200500	2074476765	3000	3000	3000	3000	0
52	20240213	200400	2074476765	3000	3000	3000	3000	0
53	20240213	200300	2074476765	3000	3000	3000	3000	0
54	20240213	200200	2074476765	3000	3000	3000	3000	0
55	20240213	200100	2074476765	3000	3000	3000	3000	0
56	20240213	200000	2074476765	3000	3000	3000	3000	0
57	20240213	195900	2074476765	3000	3000	3000	3000	0
58	20240213	195800	2074476765	3000	3000	3000	3000	0
59	20240213	195700	2074476765	3000	3000	3000	3000	0
60	20240213	195600	2074476765	3000	3000	3000	3000	0
61	20240213	195500	2074476765	3000	3000	3000	3000	0
62	20240213	195400	2074476765	3000	3000	3000	3000	9586
63	20240213	195300	2074476765	3000	3000	3000	3000	0
64	20240213	195200	2074476765	3000	3000	3000	3000	0
65	20240213	195100	2074476765	3000	3000	3000	3000	0
66	20240213	195000	2074476765	3000	3000	3000	3000	0
67	20240213	194900	2074476765	3000	3000	3000	3000	0
68	20240213	194800	2074476765	3000	3000	3000	3000	0
69	20240213	194700	2074476765	3000	3000	3000	3000	0
70	20240213	194600	2074476765	3000	3000	3000	3000	0
71	20240213	194500	2074476765	3000	3000	3000	3000	0
72	20240213	194400	2074476765	3000	3000	3000	3000	0
73	20240213	194300	2074476765	3000	3000	3000	3000	0
74	20240213	194200	2074476765	3000	3000	3000	3000	0
75	20240213	194100	2074476765	3000	3000	3000	3000	0
76	20240213	194000	2074476765	3000	3000	3000	3000	0
77	20240213	193900	2074476765	3000	3000	3000	3000	0
78	20240213	193800	2074476765	3000	3000	3000	3000	0
79	20240213	193700	2074476765	3000	3000	3000	3000	0
80	20240213	193600	2074476765	3000	3000	3000	3000	0
81	20240213	193500	2074476765	3000	3000	3000	3000	0
82	20240213	193400	2074476765	3000	3000	3000	3000	0
83	20240213	193300	2074476765	3000	3000	3000	3000	0
84	20240213	193200	2074476765	3000	3000	3000	3000	0
85	20240213	193100	2074476765	3000	3000	3000	3000	0
86	20240213	193000	2074476765	3000	3000	3000	3000	0
87	20240213	192900	2074476765	3000	3000	3000	3000	0
88	20240213	192800	2074476765	3000	3000	3000	3000	0
89	20240213	192700	2074476765	3000	3000	3000	3000	0
90	20240213	192600	2074476765	3000	3000	3000	3000	0
91	20240213	192500	2074476765	3000	3000	3000	3000	0
92	20240213	192400	2074476765	3000	3000	3000	3000	9586
93	20240213	192300	2074476765	3000	3000	3000	3000	0
94	20240213	192200	2074476765	3000	3000	3000	3000	0
95	20240213	192100	2074476765	3000	3000	3000	3000	0
96	20240213	192000	2074476765	3000	3000	3000	3000	0
97	20240213	191900	2074476765	3000	3000	3000	3000	0
98	20240213	191800	2074476765	3000	3000	3000	3000	0
99	20240213	191700	2074476765	3000	3000	3000	3000	0
100	20240213	191600	2074476765	3000	3000	3000	3000	0
101	20240213	191500	2074476765	3000	3000	3000	3000	0
102	20240213	191400	2074476765	3000	3000	3000	3000	0
103	20240213	191300	2074476765	3000	3000	3000	3000	0
104	20240213	191200	2074476765	3000	3000	3000	3000	0
105	20240213	191100	2074476765	3000	3000	3000	3000	0
106	20240213	191000	2074476765	3000	3000	3000	3000	0
107	20240213	190900	2074476765	3000	3000	3000	3000	0
108	20240213	190800	2074476765	3000	3000	3000	3000	0
109	20240213	190700	2074476765	3000	3000	3000	3000	0
110	20240213	190600	2074476765	3000	3000	3000	3000	0
111	20240213	190500	2074476765	3000	3000	3000	3000	0
112	20240213	190400	2074476765	3000	3000	3000	3000	0
113	20240213	190300	2074476765	3000	3000	3000	3000	0
114	20240213	190200	2074476765	3000	3000	3000	3000	0
115	20240213	190100	2074476765	3000	3000	3000	3000	0
116	20240213	190000	2074476765	3000	3000	3000	3000	0
117	20240213	185900	2074476765	3000	3000	3000	3000	0
118	20240213	185800	2074476765	3000	3000	3000	3000	0
119	20240213	185700	2074476765	3000	3000	3000	3000	0
120	20240213	185600	2074476765	3000	3000	3000	3000	0
121	20240213	185500	2074476765	3000	3000	3000	3000	0
122	20240213	185400	2074476765	3000	3000	3000	3000	9586
123	20240213	185300	2074476765	3000	3000	3000	3000	0
124	20240213	185200	2074476765	3000	3000	3000	3000	0
125	20240213	185100	2074476765	3000	3000	3000	3000	0
126	20240213	185000	2074476765	3000	3000	3000	3000	0
127	20240213	184900	2074476765	3000	3000	3000	3000	0
128	20240213	184800	2074476765	3000	3000	3000	3000	0
129	20240213	184700	2074476765	3000	3000	3000	3000	0
130	20240213	184600	2074476765	3000	3000	3000	3000	0
131	20240213	184500	2074476765	3000	3000	3000	3000	0
132	20240213	184400	2074476765	3000	3000	3000	3000	0
133	20240213	184300	2074476765	3000	3000	3000	3000	0
134	20240213	184200	2074476765	3000	3000	3000	3000	0
135	20240213	184100	2074476765	3000	3000	3000	3000	0
136	20240213	184000	2074476765	3000	3000	3000	3000	0
137	20240213	183900	2074476765	3000	3000	3000	3000	0
138	20240213	183800	2074476765	3000	3000	3000	3000	0
139	20240213	183700	2074476765	3000	3000	3000	3000	0
140	20240213	183600	2074476765	3000	3000	3000	3000	0
141	20240213	183500	2074476765	3000	3000	3000	3000	0
142	20240213	183400	2074476765	3000	3000	3000	3000	0
143	20240213	183300	2074476765	3000	3000	3000	3000	0
144	20240213	183200	2074476765	3000	3000	3000	3000	0
145	20240213	183100	2074476765	3000	3000	3000	3000	0
146	20240213	183000	2074476765	3000	3000	3000	3000	0
147	20240213	182900	2074476765	3000	3000	3000	3000	0
148	20240213	182800	2074476765	3000	3000	3000	3000	0
149	20240213	182700	2074476765	3000	3000	3000	3000	0
150	20240213	182600	2074476765	3000	3000	3000	3000	0
151	20240213	182500	2074476765	3000	3000	3000	3000	0
152	20240213	182400	2074476765	3000	3000	3000	3000	9586
153	20240213	182300	2074476765	3000	3000	3000	3000	0
154	20240213	182200	2074476765	3000	3000	3000	3000	0
155	20240213	182100	2074476765	3000	3000	3000	3000	0
156	20240213	182000	2074476765	3000	3000	3000	3000	0
157	20240213	181900	2074476765	3000	3000	3000	3000	0
158	20240213	181800	2074476765	3000	3000	3000	3000	0
159	20240213	181700	2074476765	3000	3000	3000	3000	0
160	20240213	181600	2074476765	3000	3000	3000	3000	0
161	20240213	181500	2074476765	3000	3000	3000	3000	0
162	20240213	181400	2074476765	3000	3000	3000	3000	0
163	20240213	181300	2074476765	3000	3000	3000	3000	0
164	20240213	181200	2074476765	3000	3000	3000	3000	0
165	20240213	181100	2074476765	3000	3000	3000	3000	0
166	20240213	181000	2074476765	3000	3000	3000	3000	0
167	20240213	180900	2074476765	3000	3000	3000	3000	0
168	20240213	180800	2074476765	3000	3000	3000	3000	0
169	20240213	180700	2074476765	3000	3000	3000	3000	0
170	20240213	180600	2074476765	3000	3000	3000	3000	0
171	20240213	180500	2074476765	3000	3000	3000	3000	0
172	20240213	180400	2074476765	3000	3000	3000	3000	0
173	20240213	180300	2074476765	3000	3000	3000	3000	0
174	20240213	180200	2074476765	3000	3000	3000	3000	0
175	20240213	180100	2074476765	3000	3000	3000	3000	0
176	20240213	180000	2074476765	3000	3000	3000	3000	0
177	20240213	175900	2074476765	3000	3000	3000	3000	0
178	20240213	175800	2074476765	3000	3000	3000	3000	0
179	20240213	175700	2074476765	3000	3000	3000	3000	0
180	20240213	175600	2074476765	3000	3000	3000	3000	0
181	20240213	175500	2074476765	3000	3000	3000	3000	0
182	20240213	175400	2074476765	3000	3000	3000	3000	9586
183	20240213	175300	2074476765	3000	3000	3000	3000	0
184	20240213	175200	2074476765	3000	3000	3000	3000	0
185	20240213	175100	2074476765	3000	3000	3000	3000	0
186	20240213	175000	2074476765	3000	3000	3000	3000	0
187	20240213	174900	2074476765	3000	3000	3000	3000	0
188	20240213	174800	2074476765	3000	3000	3000	3000	0
189	20240213	174700	2074476765	3000	3000	3000	3000	0
190	20240213	174600	2074476765	3000	3000	3000	3000	0
191	20240213	174500	2074476765	3000	3000	3000	3000	0
192	20240213	174400	2074476765	3000	3000	3000	3000	0
193	20240213	174300	2074476765	3000	3000	3000	3000	0
194	20240213	174200	2074476765	3000	3000	3000	3000	0
195	20240213	174100	2074476765	3000	3000	3000	3000	0
196	20240213	174000	2074476765	3000	3000	3000	3000	0
197	20240213	173900	2074476765	3000	3000	3000	3000	0
198	20240213	173800	2074476765	3000	3000	3000	3000	0
199	20240213	173700	2074476765	3000	3000	3000	3000	0
200	20240213	173600	2074476765	3000	3000	3000	3000	0
201	20240213	173500	2074476765	3000	3000	3000	3000	0
202	20240213	173400	2074476765	3000	3000	3000	3000	0
203	20240213	173300	2074476765	3000	3000	3000	3000	0
204	20240213	173200	2074476765	3000	3000	3000	3000	0
205	20240213	173100	2074476765	3000	3000	3000	3000	0
206	20240213	173000	2074476765	3000	3000	3000	3000	0
207	20240213	172900	2074476765	3000	3000	3000	3000	0
208	20240213	172800	2074476765	3000	3000	3000	3000	0
209	20240213	172700	2074476765	3000	3000	3000	3000	0
210	20240213	172600	2074476765	3000	3000	3000	3000	0
211	20240213	172500	2074476765	3000	3000	3000	3000	0
212	20240213	172400	2074476765	3000	3000	3000	3000	9586
213	20240213	172300	2074476765	3000	3000	3000	3000	0
214	20240213	172200	2074476765	3000	3000	3000	3000	0
215	20240213	172100	2074476765	3000	3000	3000	3000	0
216	20240213	172000	2074476765	3000	3000	3000	3000	0
217	20240213	171900	2074476765	3000	3000	3000	3000	0
218	20240213	171800	2074476765	3000	3000	3000	3000	0
219	20240213	171700	2074476765	3000	3000	3000	3000	0
220	20240213	171600	2074476765	3000	3000	3000	3000	0
221	20240213	171500	2074476765	3000	3000	3000	3000	0
222	20240213	171400	2074476765	3000	3000	3000	3000	0
223	20240213	171300	2074476765	3000	3000	3000	3000	0
224	20240213	171200	2074476765	3000	3000	3000	3000	0
225	20240213	171100	2074476765	3000	3000	3000	3000	0
226	20240213	171000	2074476765	3000	3000	3000	3000	0
227	20240213	170900	2074476765	3000	3000	3000	3000	0
228	20240213	170800	2074476765	3000	3000	3000	3000	0
229	20240213	170700	2074476765	3000	3000	3000	3000	0
230	20240213	170600	2074476765	3000	3000	3000	3000	0
231	20240213	170500	2074476765	3000	3000	3000	3000	0
232	20240213	170400	2074476765	3000	3000	3000	3000	0
233	20240213	170300	2074476765	3000	3000	3000	3000	0
234	20240213	170200	2074476765	3000	3000	3000	3000	0
235	20240213	170100	2074476765	3000	3000	3000	3000	0
236	20240213	170000	2074476765	3000	3000	3000	3000	0
237	20240213	165900	2074476765	3000	3000	3000	3000	0
238	20240213	165800	2074476765	3000	3000	3000	3000	0
239	20240213	165700	2074476765	3000	3000	3000	3000	0
240	20240213	165600	2074476765	3000	3000	3000	3000	0
241	20240213	165500	2074476765	3000	3000	3000	3000	0
242	20240213	165400	2074476765	3000	3000	3000	3000	9586
243	20240213	165300	2074476765	3000	3000	3000	3000	0
244	20240213	165200	2074476765	3000	3000	3000	3000	0
245	20240213	165100	2074476765	3000	3000	3000	3000	0
246	20240213	165000	2074476765	3000	3000	3000	3000	0
247	20240213	164900	2074476765	3000	3000	3000	3000	0
248	20240213	164800	2074476765	3000	3000	3000	3000	0
249	20240213	164700	2074476765	3000	3000	3000	3000	0
250	20240213	164600	2074476765	3000	3000	3000	3000	0
251	20240213	164500	2074476765	3000	3000	3000	3000	0
252	20240213	164400	2074476765	3000	3000	3000	3000	0
253	20240213	164300	2074476765	3000	3000	3000	3000	0
254	20240213	164200	2074476765	3000	3000	3000	3000	0
255	20240213	164100	2074476765	3000	3000	3000	3000	0
256	20240213	164000	2074476765	3000	3000	3000	3000	0
257	20240213	163900	2074476765	3000	3000	3000	3000	0
258	20240213	163800	2074476765	3000	3000	3000	3000	0
259	20240213	163700	2074476765	3000	3000	3000	3000	0
260	20240213	163600	2074476765	3000	3000	3000	3000	0
261	20240213	163500	2074476765	3000	3000	3000	3000	0
262	20240213	163400	2074476765	3000	3000	3000	3000	0
263	20240213	163300	2074476765	3000	3000	3000	3000	0
264	20240213	163200	2074476765	3000	3000	3000	3000	0
265	20240213	163100	2074476765	3000	3000	3000	3000	0
266	20240213	163000	2074476765	3000	3000	3000	3000	0
267	20240213	162900	2074476765	3000	3000	3000	3000	0
268	20240213	162800	2074476765	3000	3000	3000	3000	0
269	20240213	162700	2074476765	3000	3000	3000	3000	0
270	20240213	162600	2074476765	3000	3000	3000	3000	0
271	20240213	162500	2074476765	3000	3000	3000	3000	0
272	20240213	162400	2074476765	3000	3000	3000	3000	9586
273	20240213	162300	2074476765	3000	3000	3000	3000	0
274	20240213	162200	2074476765	3000	3000	3000	3000	0
275	20240213	162100	2074476765	3000	3000	3000	3000	0
276	20240213	162000	2074476765	3000	3000	3000	3000	0
277	20240213	161900	2074476765	3000	3000	3000	3000	0
278	20240213	161800	2074476765	3000	3000	3000	3000	0
279	20240213	161700	2074476765	3000	3000	3000	3000	0
280	20240213	161600	2074476765	3000	3000	3000	3000	0
281	20240213	161500	2074476765	3000	3000	3000	3000	0
282	20240213	161400	2074476765	3000	3000	3000	3000	0
283	20240213	161300	2074476765	3000	3000	3000	3000	0
284	20240213	161200	2074476765	3000	3000	3000	3000	0
285	20240213	161100	2074476765	3000	3000	3000	3000	0
286	20240213	161000	2074476765	3000	3000	3000	3000	0
287	20240213	160900	2074476765	3000	3000	3000	3000	0
288	20240213	160800	2074476765	3000	3000	3000	3000	0
289	20240213	160700	2074476765	3000	3000	3000	3000	0
290	20240213	160600	2074476765	3000	3000	3000	3000	0
291	20240213	160500	2074476765	3000	3000	3000	3000	0
292	20240213	160400	2074476765	3000	3000	3000	3000	0
293	20240213	160300	2074476765	3000	3000	3000	3000	0
294	20240213	160200	2074476765	3000	3000	3000	3000	0
295	20240213	160100	2074476765	3000	3000	3000	3000	0
296	20240213	160000	2074476765	3000	3000	3000	3000	0
297	20240213	155900	2074476765	3000	3000	3000	3000	0
298	20240213	155800	2074476765	3000	3000	3000	3000	0
299	20240213	155700	2074476765	3000	3000	3000	3000	0
300	20240213	155600	2074476765	3000	3000	3000	3000	0
301	20240213	155500	2074476765	3000	3000	3000	3000	0
302	20240213	155400	2074476765	3000	3000	3000	3000	9586
303	20240213	155300	2074476765	3000	3000	3000	3000	0
304	20240213	155200	2074476765	3000	3000	3000	3000	0
305	20240213	155100	2074476765	3000	3000	3000	3000	0
306	20240213	155000	2074476765	3000	3000	3000	3000	0
307	20240213	154900	2074476765	3000	3000	3000	3000	0
308	20240213	154800	2074476765	3000	3000	3000	3000	0
309	20240213	154700	2074476765	3000	3000	3000	3000	0
310	20240213	154600	2074476765	3000	3000	3000	3000	0
311	20240213	154500	2074476765	3000	3000	3000	3000	0
312	20240213	154400	2074476765	3000	3000	3000	3000	0
313	20240213	154300	2074476765	3000	3000	3000	3000	0
314	20240213	154200	2074476765	3000	3000	3000	3000	0
315	20240213	154100	2074476765	3000	3000	3000	3000	0
316	20240213	154000	2074476765	3000	3000	3000	3000	0
317	20240213	153900	2074476765	3000	3000	3000	3000	0
318	20240213	153800	2074476765	3000	3000	3000	3000	0
319	20240213	153700	2074476765	3000	3000	3000	3000	0
320	20240213	153600	2074476765	3000	3000	3000	3000	0
321	20240213	153500	2074476765	3000	3000	3000	3000	0
322	20240213	153400	2074476765	3000	3000	3000	3000	0
323	20240213	153300	2074476765	3000	3000	3000	3000	0
324	20240213	153200	2074476765	3000	3000	3000	3000	0
325	20240213	153100	2074476765	3000	3000	3000	3000	0
326	20240213	153000	2074476765	3000	3000	3000	3000	9586
327	20240213	152900	2045718765	2990	2990	2990	2990	0
328	20240213	152800	2045718765	2990	2990	2990	2990	0
329	20240213	152700	2045718765	2990	2990	2990	2990	0
330	20240213	152600	2045718765	2990	2990	2990	2990	0
331	20240213	152500	2045718765	2990	2990	2990	2990	0
332	20240213	152400	2045718765	2990	2990	2990	2990	0
333	20240213	152300	2045718765	2990	2990	2990	2990	0
334	20240213	152200	2045718765	2990	2990	2990	2990	0
335	20240213	152100	2045718765	2990	2990	2990	2990	0
336	20240213	152000	2045718765	2990	2990	2990	2990	0
337	20240213	151900	2045718765	2990	2990	2995	2990	5386
338	20240213	151800	2029603380	2990	2995	3000	2990	5156
339	20240213	151700	2014155660	3000	3000	3000	2995	466
340	20240213	151600	2012759660	3000	3000	3000	2995	2745
341	20240213	151500	2004537655	2995	2990	2995	2990	7149
342	20240213	151400	1983134160	2990	2990	2990	2985	166
343	20240213	151300	1982637830	2990	2985	2990	2980	5703
344	20240213	151200	1965613320	2990	2990	2990	2985	2331
345	20240213	151100	1958646835	2990	2985	2990	2985	1208
346	20240213	151000	1955040915	2985	2985	2990	2985	177
347	20240213	150900	1954512330	2985	2990	2990	2985	509
348	20240213	150800	1952990430	2990	2990	2990	2990	167
349	20240213	150700	1952491100	2990	2990	2990	2985	2846
350	20240213	150600	1943983535	2990	2985	2990	2985	289
351	20240213	150500	1943120550	2990	2985	2990	2985	360
352	20240213	150400	1942045240	2990	2990	2990	2990	207
353	20240213	150300	1941426310	2990	3000	3000	2990	2815
354	20240213	150200	1933006205	3000	3000	3000	2995	597
355	20240213	150100	1931217705	2995	2995	2995	2995	1266
356	20240213	150000	1927426035	2995	2995	3000	2995	227
357	20240213	145900	1926745835	2995	2995	3000	2995	447
358	20240213	145800	1925407020	3000	3000	3000	3000	36
359	20240213	145700	1925299020	2995	3000	3000	2995	2272
360	20240213	145600	1918485875	3000	3000	3005	3000	984
361	20240213	145500	1915533715	2995	2995	2995	2995	311
362	20240213	145400	1914602270	2995	2985	2995	2985	464
363	20240213	145300	1913217220	2985	2995	3000	2985	1231
364	20240213	145200	1909538735	2995	2990	2995	2990	477
365	20240213	145100	1908112305	2990	2990	2990	2990	0
366	20240213	145000	1908112305	2990	2985	3000	2985	612
367	20240213	144900	1906281890	2980	2980	3000	2980	412
368	20240213	144800	1905053590	2980	2985	2985	2980	2901
369	20240213	144700	1896399105	2985	2995	2995	2980	9279
370	20240213	144600	1868734105	2985	2985	2995	2985	2029
371	20240213	144500	1862677395	2985	2985	3000	2985	2051
372	20240213	144400	1856554740	2985	2985	2985	2985	4293
373	20240213	144300	1843740135	2985	3000	3000	2985	15661
374	20240213	144200	1796943630	3000	3000	3000	3000	216
375	20240213	144100	1796295630	3005	3005	3005	3000	83
376	20240213	144000	1796046390	3005	3005	3005	3005	895
377	20240213	143900	1793356915	3005	3005	3005	2990	4323
378	20240213	143800	1780397740	3010	3005	3010	3005	457
379	20240213	143700	1779022325	3005	3005	3005	3000	197
380	20240213	143600	1778430360	3005	3005	3005	3000	1019
381	20240213	143500	1775368270	3005	3005	3005	3005	147
382	20240213	143400	1774926535	3000	2995	3000	2995	705
383	20240213	143300	1772814280	3000	3000	3000	3000	82
384	20240213	143200	1772568280	3000	3005	3005	2995	5448
385	20240213	143100	1756239835	3005	3005	3005	3000	629
386	20240213	143000	1754350190	3000	3000	3000	2995	923
387	20240213	142900	1751582545	3000	3000	3000	3000	7
388	20240213	142800	1751561545	3000	3015	3015	2990	30899
389	20240213	142700	1658922345	3015	3010	3015	3010	2253
390	20240213	142600	1652138690	3010	3015	3015	3010	596
391	20240213	142500	1650343565	3020	3015	3025	3015	755
392	20240213	142400	1648064555	3015	3020	3020	3015	320
393	20240213	142300	1647098655	3020	3020	3020	3020	0
394	20240213	142200	1647098655	3020	3015	3020	3015	978
395	20240213	142100	1644149880	3020	3020	3020	3020	435
396	20240213	142000	1642836180	3015	3020	3025	3015	1334
397	20240213	141900	1638811805	3020	3015	3020	3015	638
398	20240213	141800	1636885050	3015	3020	3020	3015	716
399	20240213	141700	1634724530	3020	3020	3020	3020	298
400	20240213	141600	1633824570	3025	3015	3025	3015	31
401	20240213	141500	1633730815	3025	3025	3025	3025	63
402	20240213	141400	1633540240	3025	3020	3025	3020	2253
403	20240213	141300	1626731370	3020	3015	3020	3015	141
404	20240213	141200	1626305800	3015	3020	3020	3015	34
405	20240213	141100	1626203270	3010	3020	3020	3010	430
406	20240213	141000	1624905780	3020	3015	3020	3010	1882
407	20240213	140900	1619226730	3015	3010	3020	3010	1858
408	20240213	140800	1613623550	3015	3020	3020	3015	12
409	20240213	140700	1613587365	3010	3040	3040	3005	36521
410	20240213	140600	1503266140	3030	3030	3040	3030	1729
411	20240213	140500	1498026370	3030	3035	3040	3030	2479
412	20240213	140400	1490499820	3035	3025	3040	3020	4920
413	20240213	140300	1475577535	3020	3025	3025	3020	585
414	20240213	140200	1473809020	3025	3020	3025	3020	2189
415	20240213	140100	1467189245	3020	3020	3025	3020	401
416	20240213	140000	1465976835	3020	3015	3020	3015	1226
417	20240213	135900	1462274330	3020	3020	3020	3015	818
418	20240213	135800	1459804835	3020	3015	3020	3010	5226
419	20240213	135700	1444049770	3015	3015	3015	3015	876
420	20240213	135600	1441408630	3015	3015	3015	3010	2050
421	20240213	135500	1435230455	3010	3010	3015	3010	820
422	20240213	135400	1432761665	3010	3000	3010	3000	2436
423	20240213	135300	1425431305	3000	3000	3010	3000	6934
424	20240213	135200	1404628480	3010	3010	3010	3000	230
425	20240213	135100	1403937370	3010	3005	3010	3005	804
426	20240213	135000	1401521180	3005	3005	3010	3000	244
427	20240213	134900	1400788190	3000	3005	3010	3000	981
428	20240213	134800	1397840285	3005	3005	3005	3000	568
429	20240213	134700	1396135945	3005	3005	3005	3000	223
430	20240213	134600	1395466495	3005	3005	3005	3005	672
431	20240213	134500	1393447135	3010	3010	3010	3010	364
432	20240213	134400	1392351495	3010	3005	3010	3005	280
433	20240213	134300	1391509930	3005	3010	3010	3005	524
434	20240213	134200	1389935260	3010	3005	3010	3005	812
435	20240213	134100	1387491150	3010	3005	3010	3005	723
436	20240213	134000	1385317870	3010	3005	3010	3005	335
437	20240213	133900	1384309870	3010	3010	3010	3010	795
438	20240213	133800	1381916920	3010	3015	3015	3005	1031
439	20240213	133700	1378815420	3015	3010	3015	3010	2514
440	20240213	133600	1371248070	3010	3005	3010	3005	2069
441	20240213	133500	1365027755	3005	3005	3005	3005	959
442	20240213	133400	1362145960	3005	3000	3005	3000	1971
443	20240213	133300	1356223610	3000	2995	3000	2995	450
444	20240213	133200	1354873860	3000	3005	3005	3000	1608
445	20240213	133100	1350049620	3005	3005	3005	3005	427
446	20240213	133000	1348766485	3005	3000	3005	3000	1078
447	20240213	132900	1345532340	3005	3005	3005	3005	29
448	20240213	132800	1345445195	3005	3005	3005	3005	58
449	20240213	132700	1345270905	3005	2995	3005	2995	128
450	20240213	132600	1344887265	3005	3000	3005	3000	8208
451	20240213	132500	1320263125	3000	3000	3000	3000	164
452	20240213	132400	1319771125	3000	2995	3000	2995	566
453	20240213	132300	1318075745	2995	2995	2995	2995	3374
454	20240213	132200	1307970615	2995	2995	2995	2995	26
455	20240213	132100	1307892745	2995	2995	2995	2995	159
456	20240213	132000	1307416540	2995	2995	3000	2995	957
457	20240213	131900	1304550200	2995	2995	2995	2995	395
458	20240213	131800	1303367175	2995	2995	2995	2995	328
459	20240213	131700	1302384815	2995	2995	2995	2995	27
460	20240213	131600	1302303950	2995	2990	2995	2990	326
461	20240213	131500	1301329095	2995	2995	2995	2990	88
462	20240213	131400	1301065850	2990	2995	2995	2990	1384
463	20240213	131300	1296923270	2995	2995	2995	2995	1723
464	20240213	131200	1291762885	2995	2995	2995	2995	137
465	20240213	131100	1291352570	2995	2995	2995	2995	42
466	20240213	131000	1291226780	2995	2995	2995	2995	32
467	20240213	130900	1291130940	2995	2990	2995	2990	1175
468	20240213	130800	1287617390	2995	2995	2995	2995	520
469	20240213	130700	1286059990	2995	2995	2995	2995	101
470	20240213	130600	1285757495	2995	2995	2995	2990	1027
471	20240213	130500	1282683230	2995	2995	2995	2990	1302
472	20240213	130400	1278789255	2995	2995	2995	2995	18
473	20240213	130300	1278735345	2990	2995	2995	2990	137
474	20240213	130200	1278325535	2995	2990	2995	2990	485
475	20240213	130100	1276875285	2990	2995	2995	2990	803
476	20240213	130000	1274473805	2995	2995	2995	2995	182
477	20240213	125900	1273928715	3000	3000	3000	3000	35
478	20240213	125800	1273823715	2995	3000	3000	2995	18
479	20240213	125700	1273769720	3000	3000	3000	2995	117
480	20240213	125600	1273418735	2995	3000	3000	2995	4508
481	20240213	125500	1259915605	3000	3000	3000	3000	52
482	20240213	125400	1259759605	3000	3000	3000	3000	173
483	20240213	125300	1259240605	3000	3000	3000	2995	142
484	20240213	125200	1258815105	3000	2995	3000	2995	426
485	20240213	125100	1257539130	3000	2995	3000	2995	898
486	20240213	125000	1254849495	2995	2995	2995	2990	2675
487	20240213	124900	1246840370	2995	2995	2995	2995	6
488	20240213	124800	1246822400	2995	2995	2995	2990	297
489	20240213	124700	1245933215	2995	2995	2995	2995	835
490	20240213	124600	1243432390	2995	3000	3000	2995	3453
491	20240213	124500	1233090480	3000	3000	3000	2995	148
492	20240213	124400	1232646635	3000	3000	3000	3000	168
493	20240213	124300	1232142635	3000	2995	3000	2995	182
494	20240213	124200	1231597340	2995	3000	3000	2995	302
495	20240213	124100	1230692340	3000	3000	3000	3000	293
496	20240213	124000	1229813340	3000	3000	3000	3000	3
497	20240213	123900	1229804340	3000	3000	3000	3000	57
498	20240213	123800	1229633340	2995	3000	3000	2995	642
499	20240213	123700	1227710340	3000	2995	3000	2995	413
500	20240213	123600	1226473005	3000	3000	3000	3000	1169
501	20240213	123500	1222966005	3000	3005	3005	3000	333
502	20240213	123400	1221967000	3005	3000	3005	3000	276
503	20240213	123300	1221137785	3005	3005	3005	3005	732
504	20240213	123200	1218938125	3005	3000	3005	3000	1264
505	20240213	123100	1215146000	3000	2995	3000	2995	334
506	20240213	123000	1214144020	3000	3000	3000	3000	30
507	20240213	122900	1214054020	3000	3000	3000	3000	180
508	20240213	122800	1213514020	3000	3000	3000	2995	607
509	20240213	122700	1211693025	3000	3000	3000	3000	30
510	20240213	122600	1211603025	3000	3000	3000	3000	2118
511	20240213	122500	1205249025	3000	3010	3010	3000	1993
512	20240213	122400	1199260380	3010	3005	3010	3005	615
513	20240213	122300	1197409245	3005	3005	3010	3005	1421
514	20240213	122200	1193137555	3005	3005	3010	3005	770
515	20240213	122100	1190822620	3005	3005	3005	3000	7059
516	20240213	122000	1169613835	3000	3000	3000	2995	4567
517	20240213	121900	1155913085	3000	2995	3000	2995	601
518	20240213	121800	1154112585	2995	3000	3000	2995	1551
519	20240213	121700	1149465790	2995	3000	3000	2995	1202
520	20240213	121600	1145864580	3000	3000	3000	2995	586
521	20240213	121500	1144106640	2995	3000	3000	2995	893
522	20240213	121400	1141431150	3000	2995	3000	2995	7145
523	20240213	121300	1120031085	2995	2995	2995	2995	1254
524	20240213	121200	1116275355	2995	2995	2995	2995	3796
525	20240213	121100	1104906335	2995	2995	2995	2995	525
526	20240213	121000	1103333960	2995	2995	2995	2995	160
527	20240213	120900	1102854760	2995	2995	2995	2995	387
528	20240213	120800	1101695695	2990	2990	2995	2990	184
529	20240213	120700	1101145180	2995	2995	2995	2995	0
530	20240213	120600	1101145180	2995	2995	2995	2990	583
531	20240213	120500	1099401595	2995	2995	2995	2995	44
532	20240213	120400	1099269815	2990	2995	2995	2990	128
533	20240213	120300	1098886485	2995	2995	2995	2995	46
534	20240213	120200	1098748715	2985	2995	2995	2985	1110
535	20240213	120100	1095425085	2995	2995	2995	2985	120
536	20240213	120000	1095065805	2995	2995	2995	2990	259
537	20240213	115900	1094291125	2995	2990	2995	2990	348
538	20240213	115800	1093250490	2990	2995	2995	2990	332
539	20240213	115700	1092257690	2995	2995	2995	2995	50
540	20240213	115600	1092107940	2995	2995	2995	2990	526
541	20240213	115500	1090532780	2995	2985	2995	2985	1527
542	20240213	115400	1085966430	2985	2990	2990	2985	1368
543	20240213	115300	1081880175	2990	2990	2990	2980	483
544	20240213	115200	1080440575	2980	2985	2985	2980	477
545	20240213	115100	1079017230	2985	2985	2985	2985	1140
546	20240213	115000	1075614330	2990	2990	2990	2985	429
547	20240213	114900	1074332620	2990	2990	2990	2990	326
548	20240213	114800	1073357880	2990	2990	2990	2990	153
549	20240213	114700	1072900410	2990	2990	2990	2990	501
550	20240213	114600	1071402420	2985	2985	2985	2985	200
551	20240213	114500	1070805420	2990	2990	2990	2990	87
552	20240213	114400	1070545290	2985	2985	2990	2985	1083
553	20240213	114300	1067312400	2980	2985	2985	2980	363
554	20240213	114200	1066229305	2985	2985	2985	2985	55
555	20240213	114100	1066065130	2985	2980	2985	2980	39
556	20240213	114000	1065948720	2985	2980	2985	2980	1317
557	20240213	113900	1062019725	2980	2985	2985	2980	137
558	20240213	113800	1061611280	2985	2985	2985	2985	1523
559	20240213	113700	1057065125	2985	2985	2985	2985	28
560	20240213	113600	1056981545	2985	2985	2985	2985	165
561	20240213	113500	1056489020	2985	2980	2985	2980	87
562	20240213	113400	1056229475	2985	2980	2985	2980	1465
563	20240213	113300	1051856785	2985	2980	2985	2980	1080
564	20240213	113200	1048633235	2985	2980	2985	2980	505
565	20240213	113100	1047128045	2980	2980	2980	2980	29
566	20240213	113000	1047041625	2980	2975	2980	2975	672
567	20240213	112900	1045041960	2980	2980	2980	2980	156
568	20240213	112800	1044577080	2980	2980	2980	2975	502
569	20240213	112700	1043083335	2975	2980	2980	2975	635
570	20240213	112600	1041193915	2975	2975	2975	2975	788
571	20240213	112500	1038849615	2985	2985	2985	2985	0
572	20240213	112400	1038849615	2985	2980	2985	2975	6064
573	20240213	112300	1020790530	2985	2985	2985	2980	123
574	20240213	112200	1020423565	2985	2985	2985	2985	66
575	20240213	112100	1020226555	2985	2985	2985	2985	31
576	20240213	112000	1020134020	2985	2985	2985	2985	151
577	20240213	111900	1019683285	2985	2980	2985	2980	367
578	20240213	111800	1018587980	2985	2980	2985	2980	1223
579	20240213	111700	1014943290	2980	2980	2980	2980	2055
580	20240213	111600	1008819390	2980	2980	2980	2980	144
581	20240213	111500	1008390270	2980	2980	2980	2980	65
582	20240213	111400	1008196570	2980	2980	2980	2975	260
583	20240213	111300	1007422270	2980	2980	2980	2980	30
584	20240213	111200	1007332870	2980	2980	2980	2980	81
585	20240213	111100	1007091490	2980	2975	2980	2975	101
586	20240213	111000	1006790515	2980	2980	2980	2975	397
587	20240213	110900	1005608505	2980	2980	2980	2980	147
588	20240213	110800	1005170445	2980	2980	2980	2980	73
589	20240213	110700	1004952905	2980	2975	2980	2975	266
590	20240213	110600	1004161340	2980	2985	2985	2975	3459
591	20240213	110500	993870355	2985	2980	2985	2980	60
592	20240213	110400	993691405	2985	2985	2985	2980	87
593	20240213	110300	993431835	2985	2985	2985	2985	98
594	20240213	110200	993139305	2985	2980	2985	2975	942
595	20240213	110100	990332155	2980	2980	2980	2980	71
596	20240213	110000	990120575	2980	2985	2985	2980	335
597	20240213	105900	989122065	2980	2980	2985	2980	437
598	20240213	105800	987819645	2980	2980	2980	2980	50
599	20240213	105700	987670645	2980	2975	2980	2970	10364
600	20240213	105600	956860610	2975	2980	2980	2975	1285
601	20240213	105500	953037270	2980	2980	2985	2980	103
602	20240213	105400	952729830	2985	2980	2985	2980	910
603	20240213	105300	950017380	2980	2980	2980	2980	1987
604	20240213	105200	944096120	2980	2975	2980	2975	718
605	20240213	105100	941959730	2975	2980	2980	2975	2394
606	20240213	105000	934837110	2980	2980	2985	2980	433
607	20240213	104900	933545100	2985	2985	2985	2985	1
608	20240213	104800	933542115	2980	2980	2980	2980	313
609	20240213	104700	932609375	2985	2985	2985	2975	3330
610	20240213	104600	922701960	2980	2980	2980	2980	3705
611	20240213	104500	911661060	2980	2980	2980	2980	293
612	20240213	104400	910787920	2980	2985	2985	2980	703
613	20240213	104300	908692930	2980	2980	2980	2980	100
614	20240213	104200	908394930	2985	2985	2985	2985	44
615	20240213	104100	908263590	2980	2985	2985	2980	832
616	20240213	104000	905783100	2985	2980	2985	2980	110
617	20240213	103900	905455250	2985	2985	2985	2985	516
618	20240213	103800	903914990	2985	2985	2985	2985	1
619	20240213	103700	903912005	2985	2985	2985	2980	654
620	20240213	103600	901962290	2985	2985	2985	2985	15
621	20240213	103500	901917515	2985	2985	2985	2985	318
622	20240213	103400	900968285	2985	2985	2985	2985	303
623	20240213	103300	900063830	2990	2990	2990	2985	358
624	20240213	103200	898993435	2990	2985	2990	2985	212
625	20240213	103100	898360160	2985	2985	2985	2985	336
626	20240213	103000	897357200	2985	2985	2985	2985	2
627	20240213	102900	897351230	2985	2985	2985	2985	10
628	20240213	102800	897321380	2980	2980	2980	2980	863
629	20240213	102700	894749640	2985	2990	2990	2985	779
630	20240213	102600	892421825	2985	2985	2985	2985	877
631	20240213	102500	889803980	2985	2985	2985	2980	215
632	20240213	102400	889162460	2985	2990	2990	2985	21
633	20240213	102300	889099770	2980	2985	2990	2980	2641
634	20240213	102200	881216375	2985	2985	2985	2985	271
635	20240213	102100	880407440	2985	2990	2990	2985	100
636	20240213	102000	880108935	2990	2990	2990	2990	110
637	20240213	101900	879780035	2990	2985	2990	2985	139
638	20240213	101800	879364465	2990	2990	2990	2990	1134
639	20240213	101700	875973805	2990	2990	2990	2990	794
640	20240213	101600	873599745	2985	2985	2985	2985	301
641	20240213	101500	872701260	2990	2990	2990	2990	135
642	20240213	101400	872297610	2995	2990	2995	2985	707
643	20240213	101300	870186645	2990	2990	2990	2990	109
644	20240213	101200	869860735	2990	2985	2990	2985	1239
645	20240213	101100	866157260	2990	2985	2990	2985	152
646	20240213	101000	865703280	2990	2990	2990	2990	67
647	20240213	100900	865502950	2990	2990	2990	2990	72
648	20240213	100800	865287670	2985	2985	2985	2980	542
649	20240213	100700	863669805	2985	2980	2985	2980	52
650	20240213	100600	863514840	2980	2980	2980	2980	237
651	20240213	100500	862808580	2980	2975	2980	2975	2460
652	20240213	100400	855487340	2985	2985	2985	2975	2327
653	20240213	100300	848555825	2985	2980	2985	2980	202
654	20240213	100200	847953860	2985	2995	2995	2985	16852
655	20240213	100100	797584650	2995	2990	2995	2990	950
656	20240213	100000	794741490	2995	2995	2995	2990	1011
657	20240213	095900	791718215	2995	2995	2995	2990	313
658	20240213	095800	790780785	2995	2990	2995	2990	1403
659	20240213	095700	786585780	2990	2990	2990	2990	1791
660	20240213	095600	781230690	2990	2985	2995	2985	6197
661	20240213	095500	762675365	2990	3000	3000	2985	5784
662	20240213	095400	745369755	2995	3000	3000	2995	769
663	20240213	095300	743066510	3000	3000	3005	3000	1510
664	20240213	095200	738535180	3005	3000	3005	3000	1475
665	20240213	095100	734109165	3000	3005	3005	3000	834
666	20240213	095000	731605830	3000	3005	3010	3000	3397
667	20240213	094900	721382290	3005	3010	3010	2995	911
668	20240213	094800	718645280	3010	3005	3010	3005	1320
669	20240213	094700	714678675	3005	2985	3005	2985	31710
670	20240213	094600	619747665	2990	2990	2990	2980	954
671	20240213	094500	616901045	2990	2985	2990	2985	1123
672	20240213	094400	613548090	2980	2985	2985	2980	3846
673	20240213	094300	602086835	2985	2985	2985	2980	702
674	20240213	094200	599991865	2985	2990	2990	2985	1996
675	20240213	094100	594032250	2990	2985	2990	2985	2342
676	20240213	094000	587040055	2990	2980	2990	2980	5014
677	20240213	093900	572073075	2980	2985	2985	2980	3077
678	20240213	093800	562888255	2985	2980	2985	2980	1271
679	20240213	093700	559099680	2980	2980	2980	2980	3093
680	20240213	093600	549882540	2975	2975	2975	2975	88
681	20240213	093500	549620740	2975	2975	2985	2975	3747
682	20240213	093400	538465140	2970	2975	2975	2970	1159
683	20240213	093300	535021400	2975	2970	2975	2970	23
684	20240213	093200	534953080	2970	2970	2970	2970	3
685	20240213	093100	534944170	2970	2970	2975	2965	3902
686	20240213	093000	523368340	2970	2965	2970	2965	2010
687	20240213	092900	517406055	2970	2970	2970	2965	583
688	20240213	092800	515675595	2970	2975	2975	2970	4206
689	20240213	092700	503174540	2975	2980	2980	2975	1126
690	20240213	092600	499824630	2980	2975	2980	2975	3312
691	20240213	092500	489958655	2975	2970	2975	2965	1928
692	20240213	092400	484228700	2970	2970	2975	2970	6161
693	20240213	092300	465929730	2975	2975	2980	2975	2447
694	20240213	092200	458649760	2975	2970	2985	2970	3241
695	20240213	092100	449012465	2970	2975	2980	2970	3187
696	20240213	092000	439532875	2975	2980	2985	2975	2642
697	20240213	091900	431655880	2980	2985	2985	2980	4029
698	20240213	091800	419637930	2985	2990	2990	2980	3039
699	20240213	091700	410571585	2975	3000	3000	2965	13783
700	20240213	091600	369464090	3000	2995	3000	2985	4221
701	20240213	091500	356847155	3000	2980	3000	2980	20444
702	20240213	091400	295708275	2980	2980	2985	2975	880
703	20240213	091300	293087520	2980	2985	2985	2980	1023
704	20240213	091200	290038970	2985	2980	2985	2975	1962
705	20240213	091100	284191985	2980	2980	2980	2975	13309
706	20240213	091000	244562970	2975	2960	2980	2960	18252
707	20240213	090900	190321125	2955	2965	2965	2955	360
708	20240213	090800	189255890	2960	2960	2965	2955	5835
709	20240213	090700	171993815	2960	2955	2960	2955	2818
710	20240213	090600	163657430	2950	2965	2965	2950	1615
711	20240213	090500	158884580	2955	2965	2970	2950	3072
712	20240213	090400	149813800	2955	2970	2975	2950	11346
713	20240213	090300	116276720	2960	2950	2970	2950	20217
714	20240213	090200	56474585	2955	2955	2955	2945	4221
715	20240213	090100	44010855	2945	2945	2955	2940	9416
716	20240213	090000	16249310	2940	2950	2950	2930	5441