KissMeData/304840/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205500	177908950	2960	2960	2960	2960	45
3	20240213	205400	177908950	2960	2960	2960	2960	0
4	20240213	205300	177908950	2960	2960	2960	2960	0
5	20240213	205200	177908950	2960	2960	2960	2960	0
6	20240213	205100	177908950	2960	2960	2960	2960	0
7	20240213	205000	177908950	2960	2960	2960	2960	0
8	20240213	204900	177908950	2960	2960	2960	2960	0
9	20240213	204800	177908950	2960	2960	2960	2960	0
10	20240213	204700	177908950	2960	2960	2960	2960	0
11	20240213	204600	177908950	2960	2960	2960	2960	0
12	20240213	204500	177908950	2960	2960	2960	2960	0
13	20240213	204400	177908950	2960	2960	2960	2960	0
14	20240213	204300	177908950	2960	2960	2960	2960	0
15	20240213	204200	177908950	2960	2960	2960	2960	0
16	20240213	204100	177908950	2960	2960	2960	2960	0
17	20240213	204000	177908950	2960	2960	2960	2960	0
18	20240213	203900	177908950	2960	2960	2960	2960	0
19	20240213	203800	177908950	2960	2960	2960	2960	0
20	20240213	203700	177908950	2960	2960	2960	2960	0
21	20240213	203600	177908950	2960	2960	2960	2960	0
22	20240213	203500	177908950	2960	2960	2960	2960	0
23	20240213	203400	177908950	2960	2960	2960	2960	0
24	20240213	203300	177908950	2960	2960	2960	2960	0
25	20240213	203200	177908950	2960	2960	2960	2960	0
26	20240213	203100	177908950	2960	2960	2960	2960	0
27	20240213	203000	177908950	2960	2960	2960	2960	0
28	20240213	202900	177908950	2960	2960	2960	2960	0
29	20240213	202800	177908950	2960	2960	2960	2960	0
30	20240213	202700	177908950	2960	2960	2960	2960	0
31	20240213	202600	177908950	2960	2960	2960	2960	0
32	20240213	202500	177908950	2960	2960	2960	2960	45
33	20240213	202400	177908950	2960	2960	2960	2960	0
34	20240213	202300	177908950	2960	2960	2960	2960	0
35	20240213	202200	177908950	2960	2960	2960	2960	0
36	20240213	202100	177908950	2960	2960	2960	2960	0
37	20240213	202000	177908950	2960	2960	2960	2960	0
38	20240213	201900	177908950	2960	2960	2960	2960	0
39	20240213	201800	177908950	2960	2960	2960	2960	0
40	20240213	201700	177908950	2960	2960	2960	2960	0
41	20240213	201600	177908950	2960	2960	2960	2960	0
42	20240213	201500	177908950	2960	2960	2960	2960	0
43	20240213	201400	177908950	2960	2960	2960	2960	0
44	20240213	201300	177908950	2960	2960	2960	2960	0
45	20240213	201200	177908950	2960	2960	2960	2960	0
46	20240213	201100	177908950	2960	2960	2960	2960	0
47	20240213	201000	177908950	2960	2960	2960	2960	0
48	20240213	200900	177908950	2960	2960	2960	2960	0
49	20240213	200800	177908950	2960	2960	2960	2960	0
50	20240213	200700	177908950	2960	2960	2960	2960	0
51	20240213	200600	177908950	2960	2960	2960	2960	0
52	20240213	200500	177908950	2960	2960	2960	2960	0
53	20240213	200400	177908950	2960	2960	2960	2960	0
54	20240213	200300	177908950	2960	2960	2960	2960	0
55	20240213	200200	177908950	2960	2960	2960	2960	0
56	20240213	200100	177908950	2960	2960	2960	2960	0
57	20240213	200000	177908950	2960	2960	2960	2960	0
58	20240213	195900	177908950	2960	2960	2960	2960	0
59	20240213	195800	177908950	2960	2960	2960	2960	0
60	20240213	195700	177908950	2960	2960	2960	2960	0
61	20240213	195600	177908950	2960	2960	2960	2960	0
62	20240213	195500	177908950	2960	2960	2960	2960	45
63	20240213	195400	177908950	2960	2960	2960	2960	0
64	20240213	195300	177908950	2960	2960	2960	2960	0
65	20240213	195200	177908950	2960	2960	2960	2960	0
66	20240213	195100	177908950	2960	2960	2960	2960	0
67	20240213	195000	177908950	2960	2960	2960	2960	0
68	20240213	194900	177908950	2960	2960	2960	2960	0
69	20240213	194800	177908950	2960	2960	2960	2960	0
70	20240213	194700	177908950	2960	2960	2960	2960	0
71	20240213	194600	177908950	2960	2960	2960	2960	0
72	20240213	194500	177908950	2960	2960	2960	2960	0
73	20240213	194400	177908950	2960	2960	2960	2960	0
74	20240213	194300	177908950	2960	2960	2960	2960	0
75	20240213	194200	177908950	2960	2960	2960	2960	0
76	20240213	194100	177908950	2960	2960	2960	2960	0
77	20240213	194000	177908950	2960	2960	2960	2960	0
78	20240213	193900	177908950	2960	2960	2960	2960	0
79	20240213	193800	177908950	2960	2960	2960	2960	0
80	20240213	193700	177908950	2960	2960	2960	2960	0
81	20240213	193600	177908950	2960	2960	2960	2960	0
82	20240213	193500	177908950	2960	2960	2960	2960	0
83	20240213	193400	177908950	2960	2960	2960	2960	0
84	20240213	193300	177908950	2960	2960	2960	2960	0
85	20240213	193200	177908950	2960	2960	2960	2960	0
86	20240213	193100	177908950	2960	2960	2960	2960	0
87	20240213	193000	177908950	2960	2960	2960	2960	0
88	20240213	192900	177908950	2960	2960	2960	2960	0
89	20240213	192800	177908950	2960	2960	2960	2960	0
90	20240213	192700	177908950	2960	2960	2960	2960	0
91	20240213	192600	177908950	2960	2960	2960	2960	0
92	20240213	192500	177908950	2960	2960	2960	2960	45
93	20240213	192400	177908950	2960	2960	2960	2960	0
94	20240213	192300	177908950	2960	2960	2960	2960	0
95	20240213	192200	177908950	2960	2960	2960	2960	0
96	20240213	192100	177908950	2960	2960	2960	2960	0
97	20240213	192000	177908950	2960	2960	2960	2960	0
98	20240213	191900	177908950	2960	2960	2960	2960	0
99	20240213	191800	177908950	2960	2960	2960	2960	0
100	20240213	191700	177908950	2960	2960	2960	2960	0
101	20240213	191600	177908950	2960	2960	2960	2960	0
102	20240213	191500	177908950	2960	2960	2960	2960	0
103	20240213	191400	177908950	2960	2960	2960	2960	0
104	20240213	191300	177908950	2960	2960	2960	2960	0
105	20240213	191200	177908950	2960	2960	2960	2960	0
106	20240213	191100	177908950	2960	2960	2960	2960	0
107	20240213	191000	177908950	2960	2960	2960	2960	0
108	20240213	190900	177908950	2960	2960	2960	2960	0
109	20240213	190800	177908950	2960	2960	2960	2960	0
110	20240213	190700	177908950	2960	2960	2960	2960	0
111	20240213	190600	177908950	2960	2960	2960	2960	0
112	20240213	190500	177908950	2960	2960	2960	2960	0
113	20240213	190400	177908950	2960	2960	2960	2960	0
114	20240213	190300	177908950	2960	2960	2960	2960	0
115	20240213	190200	177908950	2960	2960	2960	2960	0
116	20240213	190100	177908950	2960	2960	2960	2960	0
117	20240213	190000	177908950	2960	2960	2960	2960	0
118	20240213	185900	177908950	2960	2960	2960	2960	0
119	20240213	185800	177908950	2960	2960	2960	2960	0
120	20240213	185700	177908950	2960	2960	2960	2960	0
121	20240213	185600	177908950	2960	2960	2960	2960	0
122	20240213	185500	177908950	2960	2960	2960	2960	45
123	20240213	185400	177908950	2960	2960	2960	2960	0
124	20240213	185300	177908950	2960	2960	2960	2960	0
125	20240213	185200	177908950	2960	2960	2960	2960	0
126	20240213	185100	177908950	2960	2960	2960	2960	0
127	20240213	185000	177908950	2960	2960	2960	2960	0
128	20240213	184900	177908950	2960	2960	2960	2960	0
129	20240213	184800	177908950	2960	2960	2960	2960	0
130	20240213	184700	177908950	2960	2960	2960	2960	0
131	20240213	184600	177908950	2960	2960	2960	2960	0
132	20240213	184500	177908950	2960	2960	2960	2960	0
133	20240213	184400	177908950	2960	2960	2960	2960	0
134	20240213	184300	177908950	2960	2960	2960	2960	0
135	20240213	184200	177908950	2960	2960	2960	2960	0
136	20240213	184100	177908950	2960	2960	2960	2960	0
137	20240213	184000	177908950	2960	2960	2960	2960	0
138	20240213	183900	177908950	2960	2960	2960	2960	0
139	20240213	183800	177908950	2960	2960	2960	2960	0
140	20240213	183700	177908950	2960	2960	2960	2960	0
141	20240213	183600	177908950	2960	2960	2960	2960	0
142	20240213	183500	177908950	2960	2960	2960	2960	0
143	20240213	183400	177908950	2960	2960	2960	2960	0
144	20240213	183300	177908950	2960	2960	2960	2960	0
145	20240213	183200	177908950	2960	2960	2960	2960	0
146	20240213	183100	177908950	2960	2960	2960	2960	0
147	20240213	183000	177908950	2960	2960	2960	2960	0
148	20240213	182900	177908950	2960	2960	2960	2960	0
149	20240213	182800	177908950	2960	2960	2960	2960	0
150	20240213	182700	177908950	2960	2960	2960	2960	0
151	20240213	182600	177908950	2960	2960	2960	2960	0
152	20240213	182500	177908950	2960	2960	2960	2960	45
153	20240213	182400	177908950	2960	2960	2960	2960	0
154	20240213	182300	177908950	2960	2960	2960	2960	0
155	20240213	182200	177908950	2960	2960	2960	2960	0
156	20240213	182100	177908950	2960	2960	2960	2960	0
157	20240213	182000	177908950	2960	2960	2960	2960	0
158	20240213	181900	177908950	2960	2960	2960	2960	0
159	20240213	181800	177908950	2960	2960	2960	2960	0
160	20240213	181700	177908950	2960	2960	2960	2960	0
161	20240213	181600	177908950	2960	2960	2960	2960	0
162	20240213	181500	177908950	2960	2960	2960	2960	0
163	20240213	181400	177908950	2960	2960	2960	2960	0
164	20240213	181300	177908950	2960	2960	2960	2960	0
165	20240213	181200	177908950	2960	2960	2960	2960	0
166	20240213	181100	177908950	2960	2960	2960	2960	0
167	20240213	181000	177908950	2960	2960	2960	2960	0
168	20240213	180900	177908950	2960	2960	2960	2960	0
169	20240213	180800	177908950	2960	2960	2960	2960	0
170	20240213	180700	177908950	2960	2960	2960	2960	0
171	20240213	180600	177908950	2960	2960	2960	2960	0
172	20240213	180500	177908950	2960	2960	2960	2960	0
173	20240213	180400	177908950	2960	2960	2960	2960	0
174	20240213	180300	177908950	2960	2960	2960	2960	0
175	20240213	180200	177908950	2960	2960	2960	2960	0
176	20240213	180100	177908950	2960	2960	2960	2960	0
177	20240213	180000	177908950	2960	2960	2960	2960	0
178	20240213	175900	177908950	2960	2960	2960	2960	0
179	20240213	175800	177908950	2960	2960	2960	2960	0
180	20240213	175700	177908950	2960	2960	2960	2960	0
181	20240213	175600	177908950	2960	2960	2960	2960	0
182	20240213	175500	177908950	2960	2960	2960	2960	45
183	20240213	175400	177908950	2960	2960	2960	2960	0
184	20240213	175300	177908950	2960	2960	2960	2960	0
185	20240213	175200	177908950	2960	2960	2960	2960	0
186	20240213	175100	177908950	2960	2960	2960	2960	0
187	20240213	175000	177908950	2960	2960	2960	2960	0
188	20240213	174900	177908950	2960	2960	2960	2960	0
189	20240213	174800	177908950	2960	2960	2960	2960	0
190	20240213	174700	177908950	2960	2960	2960	2960	0
191	20240213	174600	177908950	2960	2960	2960	2960	0
192	20240213	174500	177908950	2960	2960	2960	2960	0
193	20240213	174400	177908950	2960	2960	2960	2960	0
194	20240213	174300	177908950	2960	2960	2960	2960	0
195	20240213	174200	177908950	2960	2960	2960	2960	0
196	20240213	174100	177908950	2960	2960	2960	2960	0
197	20240213	174000	177908950	2960	2960	2960	2960	0
198	20240213	173900	177908950	2960	2960	2960	2960	0
199	20240213	173800	177908950	2960	2960	2960	2960	0
200	20240213	173700	177908950	2960	2960	2960	2960	0
201	20240213	173600	177908950	2960	2960	2960	2960	0
202	20240213	173500	177908950	2960	2960	2960	2960	0
203	20240213	173400	177908950	2960	2960	2960	2960	0
204	20240213	173300	177908950	2960	2960	2960	2960	0
205	20240213	173200	177908950	2960	2960	2960	2960	0
206	20240213	173100	177908950	2960	2960	2960	2960	0
207	20240213	173000	177908950	2960	2960	2960	2960	0
208	20240213	172900	177908950	2960	2960	2960	2960	0
209	20240213	172800	177908950	2960	2960	2960	2960	0
210	20240213	172700	177908950	2960	2960	2960	2960	0
211	20240213	172600	177908950	2960	2960	2960	2960	0
212	20240213	172500	177908950	2960	2960	2960	2960	45
213	20240213	172400	177908950	2960	2960	2960	2960	0
214	20240213	172300	177908950	2960	2960	2960	2960	0
215	20240213	172200	177908950	2960	2960	2960	2960	0
216	20240213	172100	177908950	2960	2960	2960	2960	0
217	20240213	172000	177908950	2960	2960	2960	2960	0
218	20240213	171900	177908950	2960	2960	2960	2960	0
219	20240213	171800	177908950	2960	2960	2960	2960	0
220	20240213	171700	177908950	2960	2960	2960	2960	0
221	20240213	171600	177908950	2960	2960	2960	2960	0
222	20240213	171500	177908950	2960	2960	2960	2960	0
223	20240213	171400	177908950	2960	2960	2960	2960	0
224	20240213	171300	177908950	2960	2960	2960	2960	0
225	20240213	171200	177908950	2960	2960	2960	2960	0
226	20240213	171100	177908950	2960	2960	2960	2960	0
227	20240213	171000	177908950	2960	2960	2960	2960	0
228	20240213	170900	177908950	2960	2960	2960	2960	0
229	20240213	170800	177908950	2960	2960	2960	2960	0
230	20240213	170700	177908950	2960	2960	2960	2960	0
231	20240213	170600	177908950	2960	2960	2960	2960	0
232	20240213	170500	177908950	2960	2960	2960	2960	0
233	20240213	170400	177908950	2960	2960	2960	2960	0
234	20240213	170300	177908950	2960	2960	2960	2960	0
235	20240213	170200	177908950	2960	2960	2960	2960	0
236	20240213	170100	177908950	2960	2960	2960	2960	0
237	20240213	170000	177908950	2960	2960	2960	2960	0
238	20240213	165900	177908950	2960	2960	2960	2960	0
239	20240213	165800	177908950	2960	2960	2960	2960	0
240	20240213	165700	177908950	2960	2960	2960	2960	0
241	20240213	165600	177908950	2960	2960	2960	2960	0
242	20240213	165500	177908950	2960	2960	2960	2960	45
243	20240213	165400	177908950	2960	2960	2960	2960	0
244	20240213	165300	177908950	2960	2960	2960	2960	0
245	20240213	165200	177908950	2960	2960	2960	2960	0
246	20240213	165100	177908950	2960	2960	2960	2960	0
247	20240213	165000	177908950	2960	2960	2960	2960	0
248	20240213	164900	177908950	2960	2960	2960	2960	0
249	20240213	164800	177908950	2960	2960	2960	2960	0
250	20240213	164700	177908950	2960	2960	2960	2960	0
251	20240213	164600	177908950	2960	2960	2960	2960	0
252	20240213	164500	177908950	2960	2960	2960	2960	0
253	20240213	164400	177908950	2960	2960	2960	2960	0
254	20240213	164300	177908950	2960	2960	2960	2960	0
255	20240213	164200	177908950	2960	2960	2960	2960	0
256	20240213	164100	177908950	2960	2960	2960	2960	0
257	20240213	164000	177908950	2960	2960	2960	2960	0
258	20240213	163900	177908950	2960	2960	2960	2960	0
259	20240213	163800	177908950	2960	2960	2960	2960	0
260	20240213	163700	177908950	2960	2960	2960	2960	0
261	20240213	163600	177908950	2960	2960	2960	2960	0
262	20240213	163500	177908950	2960	2960	2960	2960	0
263	20240213	163400	177908950	2960	2960	2960	2960	0
264	20240213	163300	177908950	2960	2960	2960	2960	0
265	20240213	163200	177908950	2960	2960	2960	2960	0
266	20240213	163100	177908950	2960	2960	2960	2960	0
267	20240213	163000	177908950	2960	2960	2960	2960	0
268	20240213	162900	177908950	2960	2960	2960	2960	0
269	20240213	162800	177908950	2960	2960	2960	2960	0
270	20240213	162700	177908950	2960	2960	2960	2960	0
271	20240213	162600	177908950	2960	2960	2960	2960	0
272	20240213	162500	177908950	2960	2960	2960	2960	45
273	20240213	162400	177908950	2960	2960	2960	2960	0
274	20240213	162300	177908950	2960	2960	2960	2960	0
275	20240213	162200	177908950	2960	2960	2960	2960	0
276	20240213	162100	177908950	2960	2960	2960	2960	0
277	20240213	162000	177908950	2960	2960	2960	2960	0
278	20240213	161900	177908950	2960	2960	2960	2960	0
279	20240213	161800	177908950	2960	2960	2960	2960	0
280	20240213	161700	177908950	2960	2960	2960	2960	0
281	20240213	161600	177908950	2960	2960	2960	2960	0
282	20240213	161500	177908950	2960	2960	2960	2960	0
283	20240213	161400	177908950	2960	2960	2960	2960	0
284	20240213	161300	177908950	2960	2960	2960	2960	0
285	20240213	161200	177908950	2960	2960	2960	2960	0
286	20240213	161100	177908950	2960	2960	2960	2960	0
287	20240213	161000	177908950	2960	2960	2960	2960	0
288	20240213	160900	177908950	2960	2960	2960	2960	0
289	20240213	160800	177908950	2960	2960	2960	2960	0
290	20240213	160700	177908950	2960	2960	2960	2960	0
291	20240213	160600	177908950	2960	2960	2960	2960	0
292	20240213	160500	177908950	2960	2960	2960	2960	0
293	20240213	160400	177908950	2960	2960	2960	2960	0
294	20240213	160300	177908950	2960	2960	2960	2960	0
295	20240213	160200	177908950	2960	2960	2960	2960	0
296	20240213	160100	177908950	2960	2960	2960	2960	0
297	20240213	160000	177908950	2960	2960	2960	2960	0
298	20240213	155900	177908950	2960	2960	2960	2960	0
299	20240213	155800	177908950	2960	2960	2960	2960	0
300	20240213	155700	177908950	2960	2960	2960	2960	0
301	20240213	155600	177908950	2960	2960	2960	2960	0
302	20240213	155500	177908950	2960	2960	2960	2960	45
303	20240213	155400	177908950	2960	2960	2960	2960	0
304	20240213	155300	177908950	2960	2960	2960	2960	0
305	20240213	155200	177908950	2960	2960	2960	2960	0
306	20240213	155100	177908950	2960	2960	2960	2960	0
307	20240213	155000	177908950	2960	2960	2960	2960	0
308	20240213	154900	177908950	2960	2960	2960	2960	0
309	20240213	154800	177908950	2960	2960	2960	2960	0
310	20240213	154700	177908950	2960	2960	2960	2960	0
311	20240213	154600	177908950	2960	2960	2960	2960	0
312	20240213	154500	177908950	2960	2960	2960	2960	0
313	20240213	154400	177908950	2960	2960	2960	2960	0
314	20240213	154300	177908950	2960	2960	2960	2960	0
315	20240213	154200	177908950	2960	2960	2960	2960	0
316	20240213	154100	177908950	2960	2960	2960	2960	0
317	20240213	154000	177908950	2960	2960	2960	2960	0
318	20240213	153900	177908950	2960	2960	2960	2960	0
319	20240213	153800	177908950	2960	2960	2960	2960	0
320	20240213	153700	177908950	2960	2960	2960	2960	0
321	20240213	153600	177908950	2960	2960	2960	2960	0
322	20240213	153500	177908950	2960	2960	2960	2960	0
323	20240213	153400	177908950	2960	2960	2960	2960	0
324	20240213	153300	177908950	2960	2960	2960	2960	0
325	20240213	153200	177908950	2960	2960	2960	2960	0
326	20240213	153100	177908950	2960	2960	2960	2960	0
327	20240213	153000	177908950	2960	2960	2960	2960	45
328	20240213	152900	177775750	2970	2970	2970	2970	0
329	20240213	152800	177775750	2970	2970	2970	2970	0
330	20240213	152700	177775750	2970	2970	2970	2970	0
331	20240213	152600	177775750	2970	2970	2970	2970	0
332	20240213	152500	177775750	2970	2970	2970	2970	0
333	20240213	152400	177775750	2970	2970	2970	2970	0
334	20240213	152300	177775750	2970	2970	2970	2970	0
335	20240213	152200	177775750	2970	2970	2970	2970	0
336	20240213	152100	177775750	2970	2970	2970	2970	0
337	20240213	152000	177775750	2970	2970	2970	2970	0
338	20240213	151900	177775750	2970	2970	2970	2970	0
339	20240213	151800	177775750	2970	2970	2970	2970	0
340	20240213	151700	177775750	2970	2970	2970	2970	0
341	20240213	151600	177775750	2970	2970	2970	2970	0
342	20240213	151500	177775750	2970	2970	2970	2970	0
343	20240213	151400	177775750	2970	2970	2970	2970	0
344	20240213	151300	177775750	2970	2965	2970	2965	200
345	20240213	151200	177181915	2960	2960	2960	2960	2
346	20240213	151100	177175995	2955	2960	2960	2955	31
347	20240213	151000	177084240	2955	2955	2955	2955	0
348	20240213	150900	177084240	2955	2960	2960	2955	32
349	20240213	150800	176989655	2955	2965	2965	2955	207
350	20240213	150700	176377180	2965	2965	2965	2965	17
351	20240213	150600	176326775	2960	2960	2960	2960	0
352	20240213	150500	176326775	2960	2965	2965	2960	11
353	20240213	150400	176294210	2965	2965	2965	2965	0
354	20240213	150300	176294210	2965	2965	2965	2965	0
355	20240213	150200	176294210	2965	2965	2965	2965	648
356	20240213	150100	174372890	2970	2970	2970	2970	32
357	20240213	150000	174277850	2970	2970	2970	2970	0
358	20240213	145900	174277850	2970	2970	2970	2970	0
359	20240213	145800	174277850	2970	2970	2970	2970	0
360	20240213	145700	174277850	2970	2970	2970	2970	2
361	20240213	145600	174271910	2975	2975	2975	2975	0
362	20240213	145500	174271910	2975	2975	2975	2975	0
363	20240213	145400	174271910	2975	2975	2975	2975	0
364	20240213	145300	174271910	2975	2975	2975	2975	0
365	20240213	145200	174271910	2975	2975	2975	2975	0
366	20240213	145100	174271910	2975	2975	2975	2975	50
367	20240213	145000	174123160	2975	2975	2975	2975	0
368	20240213	144900	174123160	2975	2975	2975	2975	1
369	20240213	144800	174120185	2960	2960	2960	2960	205
370	20240213	144700	173513385	2975	2975	2975	2975	0
371	20240213	144600	173513385	2975	2975	2975	2975	0
372	20240213	144500	173513385	2975	2975	2975	2975	0
373	20240213	144400	173513385	2975	2985	2985	2975	1989
374	20240213	144300	167583740	2985	2985	2990	2985	83
375	20240213	144200	167335960	2990	2990	2990	2990	0
376	20240213	144100	167335960	2990	2990	2990	2990	100
377	20240213	144000	167036960	2990	2990	2990	2990	4
378	20240213	143900	167025000	2980	2980	2980	2980	14
379	20240213	143800	166983280	2990	2990	2990	2990	0
380	20240213	143700	166983280	2990	2990	2990	2990	0
381	20240213	143600	166983280	2990	2980	2990	2980	218
382	20240213	143500	166332550	2985	2970	2985	2970	2065
383	20240213	143400	160178925	2970	2965	2970	2965	27
384	20240213	143300	160098865	2970	2970	2970	2970	0
385	20240213	143200	160098865	2970	2970	2970	2970	0
386	20240213	143100	160098865	2970	2970	2970	2970	107
387	20240213	143000	159781075	2980	2980	2980	2980	0
388	20240213	142900	159781075	2980	2980	2980	2980	0
389	20240213	142800	159781075	2980	2980	2980	2980	0
390	20240213	142700	159781075	2980	2975	2980	2975	2006
391	20240213	142600	153808040	2970	2970	2970	2970	0
392	20240213	142500	153808040	2970	2970	2970	2970	0
393	20240213	142400	153808040	2970	2970	2970	2970	1700
394	20240213	142300	148759040	2970	2975	2975	2970	553
395	20240213	142200	147114130	2970	2980	2980	2970	1795
396	20240213	142100	141777890	2985	2985	2985	2985	1
397	20240213	142000	141774905	2980	2980	2980	2980	0
398	20240213	141900	141774905	2980	2980	2980	2980	303
399	20240213	141800	140871965	2980	2980	2980	2980	0
400	20240213	141700	140871965	2980	2980	2980	2980	0
401	20240213	141600	140871965	2980	2980	2980	2980	0
402	20240213	141500	140871965	2980	2985	2985	2980	11
403	20240213	141400	140839180	2985	2985	2985	2985	0
404	20240213	141300	140839180	2985	2985	2985	2985	1158
405	20240213	141200	137382550	2985	2980	2985	2980	272
406	20240213	141100	136571130	2975	2975	2975	2975	0
407	20240213	141000	136571130	2975	2975	2975	2975	0
408	20240213	140900	136571130	2975	2980	2980	2975	31
409	20240213	140800	136478900	2980	2980	2980	2980	109
410	20240213	140700	136154080	2985	2985	2985	2985	0
411	20240213	140600	136154080	2985	2985	2985	2985	0
412	20240213	140500	136154080	2985	2980	2985	2980	189
413	20240213	140400	135590080	2980	2980	2980	2980	100
414	20240213	140300	135292080	2980	2985	2985	2980	220
415	20240213	140200	134635385	2985	2985	2985	2985	0
416	20240213	140100	134635385	2985	2985	2985	2985	0
417	20240213	140000	134635385	2985	2985	2985	2985	10
418	20240213	135900	134605535	2980	2980	2980	2980	0
419	20240213	135800	134605535	2980	2980	2980	2980	0
420	20240213	135700	134605535	2980	2980	2980	2980	0
421	20240213	135600	134605535	2980	2980	2980	2980	0
422	20240213	135500	134605535	2980	2980	2980	2980	1260
423	20240213	135400	130850735	2980	2980	2980	2980	0
424	20240213	135300	130850735	2980	2980	2980	2980	0
425	20240213	135200	130850735	2980	2980	2980	2980	29
426	20240213	135100	130764315	2985	2985	2985	2985	206
427	20240213	135000	130149405	2980	2980	2980	2980	1009
428	20240213	134900	127142585	2980	2985	2985	2970	70
429	20240213	134800	126933990	2980	2980	2980	2980	0
430	20240213	134700	126933990	2980	2980	2980	2980	161
431	20240213	134600	126454210	2980	2980	2980	2980	0
432	20240213	134500	126454210	2980	2980	2980	2980	67
433	20240213	134400	126254550	2980	2980	2980	2980	10
434	20240213	134300	126224750	2980	2980	2980	2980	0
435	20240213	134200	126224750	2980	2980	2980	2980	56
436	20240213	134100	126057870	2975	2975	2975	2975	0
437	20240213	134000	126057870	2975	2975	2975	2975	1034
438	20240213	133900	122981720	2980	2970	2980	2970	2216
439	20240213	133800	116388200	2970	2970	2970	2970	0
440	20240213	133700	116388200	2970	2970	2970	2970	168
441	20240213	133600	115889240	2970	2970	2970	2970	172
442	20240213	133500	115378400	2970	2970	2970	2970	0
443	20240213	133400	115378400	2970	2970	2970	2970	0
444	20240213	133300	115378400	2970	2970	2970	2970	0
445	20240213	133200	115378400	2970	2970	2970	2970	0
446	20240213	133100	115378400	2970	2970	2970	2970	58
447	20240213	133000	115206140	2970	2970	2970	2970	100
448	20240213	132900	114909140	2970	2970	2970	2970	0
449	20240213	132800	114909140	2970	2970	2970	2970	290
450	20240213	132700	114047840	2970	2970	2970	2970	100
451	20240213	132600	113750840	2970	2965	2970	2965	2555
452	20240213	132500	106162965	2965	2965	2965	2965	1
453	20240213	132400	106160000	2965	2965	2965	2965	0
454	20240213	132300	106160000	2965	2965	2965	2965	0
455	20240213	132200	106160000	2965	2965	2965	2965	6
456	20240213	132100	106142210	2965	2965	2965	2965	0
457	20240213	132000	106142210	2965	2965	2965	2965	280
458	20240213	131900	105312010	2965	2965	2965	2965	0
459	20240213	131800	105312010	2965	2965	2965	2965	380
460	20240213	131700	104185310	2965	2965	2965	2965	0
461	20240213	131600	104185310	2965	2965	2965	2965	0
462	20240213	131500	104185310	2965	2965	2965	2965	1
463	20240213	131400	104182345	2965	2965	2965	2965	0
464	20240213	131300	104182345	2965	2965	2965	2965	2
465	20240213	131200	104176415	2965	2965	2965	2965	0
466	20240213	131100	104176415	2965	2965	2965	2965	0
467	20240213	131000	104176415	2965	2965	2965	2965	500
468	20240213	130900	102693915	2965	2965	2965	2965	2
469	20240213	130800	102687985	2950	2950	2950	2950	0
470	20240213	130700	102687985	2950	2950	2950	2950	0
471	20240213	130600	102687985	2950	2950	2950	2950	0
472	20240213	130500	102687985	2950	2950	2950	2950	0
473	20240213	130400	102687985	2950	2950	2950	2950	0
474	20240213	130300	102687985	2950	2950	2950	2950	0
475	20240213	130200	102687985	2950	2950	2950	2950	50
476	20240213	130100	102540485	2950	2950	2950	2950	0
477	20240213	130000	102540485	2950	2950	2950	2950	0
478	20240213	125900	102540485	2950	2950	2950	2950	0
479	20240213	125800	102540485	2950	2950	2950	2950	0
480	20240213	125700	102540485	2950	2950	2950	2950	0
481	20240213	125600	102540485	2950	2950	2950	2950	23
482	20240213	125500	102472635	2965	2965	2965	2965	0
483	20240213	125400	102472635	2965	2965	2965	2965	0
484	20240213	125300	102472635	2965	2965	2965	2965	0
485	20240213	125200	102472635	2965	2965	2965	2965	0
486	20240213	125100	102472635	2965	2965	2965	2965	50
487	20240213	125000	102324385	2940	2940	2940	2940	0
488	20240213	124900	102324385	2940	2940	2940	2940	0
489	20240213	124800	102324385	2940	2940	2940	2940	0
490	20240213	124700	102324385	2940	2940	2940	2940	0
491	20240213	124600	102324385	2940	2940	2940	2940	0
492	20240213	124500	102324385	2940	2940	2940	2940	0
493	20240213	124400	102324385	2940	2945	2945	2940	189
494	20240213	124300	101768710	2940	2940	2940	2940	0
495	20240213	124200	101768710	2940	2940	2940	2940	0
496	20240213	124100	101768710	2940	2950	2950	2940	200
497	20240213	124000	101180635	2965	2965	2965	2965	17
498	20240213	123900	101130230	2970	2970	2970	2970	0
499	20240213	123800	101130230	2970	2970	2970	2970	0
500	20240213	123700	101130230	2970	2970	2970	2970	0
501	20240213	123600	101130230	2970	2970	2970	2970	1
502	20240213	123500	101127260	2940	2950	2950	2940	500
503	20240213	123400	99652345	2970	2950	2970	2950	12
504	20240213	123300	99616825	2970	2970	2970	2970	0
505	20240213	123200	99616825	2970	2970	2970	2970	452
506	20240213	123100	98274385	2970	2970	2970	2970	10
507	20240213	123000	98244685	2970	2970	2970	2970	188
508	20240213	122900	97686325	2970	2970	2970	2970	100
509	20240213	122800	97389325	2970	2970	2970	2970	0
510	20240213	122700	97389325	2970	2970	2970	2970	0
511	20240213	122600	97389325	2970	2970	2970	2970	0
512	20240213	122500	97389325	2970	2970	2970	2970	33
513	20240213	122400	97291315	2970	2970	2970	2970	0
514	20240213	122300	97291315	2970	2970	2970	2970	4
515	20240213	122200	97279435	2970	2970	2970	2970	0
516	20240213	122100	97279435	2970	2970	2970	2970	0
517	20240213	122000	97279435	2970	2970	2970	2970	0
518	20240213	121900	97279435	2970	2970	2970	2970	320
519	20240213	121800	96329035	2965	2965	2965	2965	0
520	20240213	121700	96329035	2965	2965	2965	2965	270
521	20240213	121600	95528485	2960	2960	2960	2960	0
522	20240213	121500	95528485	2960	2960	2960	2960	0
523	20240213	121400	95528485	2960	2960	2960	2960	0
524	20240213	121300	95528485	2960	2960	2960	2960	1
525	20240213	121200	95525525	2960	2960	2960	2960	0
526	20240213	121100	95525525	2960	2960	2960	2960	0
527	20240213	121000	95525525	2960	2960	2960	2960	10
528	20240213	120900	95495925	2960	2960	2960	2960	0
529	20240213	120800	95495925	2960	2960	2960	2960	0
530	20240213	120700	95495925	2960	2960	2960	2960	0
531	20240213	120600	95495925	2960	2960	2960	2960	0
532	20240213	120500	95495925	2960	2960	2960	2960	0
533	20240213	120400	95495925	2960	2960	2960	2960	0
534	20240213	120300	95495925	2960	2950	2960	2950	2051
535	20240213	120200	89435480	2950	2950	2950	2950	422
536	20240213	120100	88190580	2945	2945	2945	2945	0
537	20240213	120000	88190580	2945	2940	2945	2940	35
538	20240213	115900	88087675	2940	2940	2940	2940	0
539	20240213	115800	88087675	2940	2940	2940	2940	0
540	20240213	115700	88087675	2940	2940	2940	2940	0
541	20240213	115600	88087675	2940	2940	2940	2940	0
542	20240213	115500	88087675	2940	2940	2940	2940	138
543	20240213	115400	87681955	2940	2940	2940	2940	0
544	20240213	115300	87681955	2940	2940	2940	2940	0
545	20240213	115200	87681955	2940	2940	2940	2940	0
546	20240213	115100	87681955	2940	2940	2940	2940	0
547	20240213	115000	87681955	2940	2940	2940	2940	0
548	20240213	114900	87681955	2940	2940	2940	2940	1
549	20240213	114800	87679015	2940	2940	2940	2940	0
550	20240213	114700	87679015	2940	2925	2940	2925	373
551	20240213	114600	86583470	2925	2925	2925	2925	0
552	20240213	114500	86583470	2925	2935	2935	2925	188
553	20240213	114400	86033560	2940	2940	2940	2940	0
554	20240213	114300	86033560	2940	2940	2940	2940	1
555	20240213	114200	86030620	2940	2940	2940	2940	100
556	20240213	114100	85736620	2940	2940	2940	2940	0
557	20240213	114000	85736620	2940	2940	2940	2940	240
558	20240213	113900	85031020	2940	2940	2940	2940	354
559	20240213	113800	83990260	2940	2940	2940	2940	400
560	20240213	113700	82814260	2940	2940	2940	2940	340
561	20240213	113600	81814660	2940	2940	2940	2940	0
562	20240213	113500	81814660	2940	2940	2940	2940	10
563	20240213	113400	81785260	2940	2940	2940	2940	100
564	20240213	113300	81491260	2940	2940	2940	2940	3
565	20240213	113200	81482440	2940	2940	2940	2940	801
566	20240213	113100	79127500	2940	2940	2940	2940	27
567	20240213	113000	79048120	2940	2940	2940	2940	58
568	20240213	112900	78877600	2940	2940	2940	2940	13
569	20240213	112800	78839380	2930	2925	2930	2920	354
570	20240213	112700	77805020	2945	2945	2945	2945	1
571	20240213	112600	77802075	2925	2925	2925	2925	24
572	20240213	112500	77731875	2935	2935	2935	2935	0
573	20240213	112400	77731875	2935	2935	2945	2920	1440
574	20240213	112300	73508695	2940	2940	2940	2940	0
575	20240213	112200	73508695	2940	2940	2940	2940	0
576	20240213	112100	73508695	2940	2950	2950	2940	355
577	20240213	112000	72464465	2950	2950	2950	2950	30
578	20240213	111900	72375965	2950	2950	2950	2950	0
579	20240213	111800	72375965	2950	2950	2950	2950	20
580	20240213	111700	72316965	2950	2950	2950	2950	70
581	20240213	111600	72110465	2950	2955	2955	2950	670
582	20240213	111500	70130715	2955	2955	2955	2955	0
583	20240213	111400	70130715	2955	2955	2955	2955	2
584	20240213	111300	70124805	2955	2955	2955	2955	0
585	20240213	111200	70124805	2955	2955	2955	2955	1
586	20240213	111100	70121850	2945	2945	2945	2945	277
587	20240213	111000	69306085	2960	2960	2960	2960	100
588	20240213	110900	69010085	2960	2960	2960	2960	1000
589	20240213	110800	66050085	2960	2960	2960	2960	0
590	20240213	110700	66050085	2960	2960	2960	2960	0
591	20240213	110600	66050085	2960	2960	2960	2960	9
592	20240213	110500	66023445	2945	2960	2960	2945	341
593	20240213	110400	65019185	2960	2960	2960	2960	50
594	20240213	110300	64871185	2960	2960	2960	2960	200
595	20240213	110200	64279185	2960	2960	2960	2960	0
596	20240213	110100	64279185	2960	2960	2960	2960	148
597	20240213	110000	63841105	2965	2965	2965	2965	0
598	20240213	105900	63841105	2965	2965	2965	2965	50
599	20240213	105800	63692855	2965	2965	2965	2965	0
600	20240213	105700	63692855	2965	2965	2965	2965	0
601	20240213	105600	63692855	2965	2960	2965	2960	1334
602	20240213	105500	59741255	2945	2945	2945	2945	0
603	20240213	105400	59741255	2945	2945	2945	2945	0
604	20240213	105300	59741255	2945	2945	2945	2945	0
605	20240213	105200	59741255	2945	2940	2945	2940	311
606	20240213	105100	58825380	2940	2940	2940	2940	146
607	20240213	105000	58396140	2945	2945	2945	2945	9
608	20240213	104900	58369635	2945	2945	2945	2945	100
609	20240213	104800	58075135	2945	2945	2945	2945	0
610	20240213	104700	58075135	2945	2945	2945	2945	0
611	20240213	104600	58075135	2945	2945	2945	2945	41
612	20240213	104500	57954390	2940	2940	2940	2930	654
613	20240213	104400	56036050	2940	2940	2940	2940	0
614	20240213	104300	56036050	2940	2940	2940	2940	2
615	20240213	104200	56030170	2940	2940	2940	2940	3
616	20240213	104100	56021350	2945	2940	2945	2940	700
617	20240213	104000	53960850	2945	2945	2945	2945	137
618	20240213	103900	53557385	2945	2960	2960	2945	2
619	20240213	103800	53551480	2960	2960	2960	2960	30
620	20240213	103700	53462680	2960	2960	2960	2960	2
621	20240213	103600	53456760	2960	2960	2960	2960	0
622	20240213	103500	53456760	2960	2960	2960	2960	0
623	20240213	103400	53456760	2960	2960	2960	2960	30
624	20240213	103300	53367960	2965	2965	2965	2965	0
625	20240213	103200	53367960	2965	2965	2965	2965	1
626	20240213	103100	53364995	2965	2965	2965	2965	0
627	20240213	103000	53364995	2965	2965	2965	2965	0
628	20240213	102900	53364995	2965	2965	2965	2965	5
629	20240213	102800	53350170	2940	2940	2940	2940	102
630	20240213	102700	53050290	2945	2945	2945	2945	0
631	20240213	102600	53050290	2945	2945	2945	2945	0
632	20240213	102500	53050290	2945	2945	2945	2945	0
633	20240213	102400	53050290	2945	2945	2945	2945	0
634	20240213	102300	53050290	2945	2945	2945	2945	2000
635	20240213	102200	47160290	2945	2945	2945	2945	0
636	20240213	102100	47160290	2945	2945	2945	2945	2
637	20240213	102000	47154400	2945	2945	2945	2945	0
638	20240213	101900	47154400	2945	2945	2945	2945	0
639	20240213	101800	47154400	2945	2945	2945	2945	0
640	20240213	101700	47154400	2945	2955	2955	2945	798
641	20240213	101600	44801320	2960	2960	2960	2960	6
642	20240213	101500	44783560	2965	2965	2965	2965	0
643	20240213	101400	44783560	2965	2965	2965	2965	226
644	20240213	101300	44113470	2960	2960	2960	2960	0
645	20240213	101200	44113470	2960	2960	2960	2960	105
646	20240213	101100	43802670	2965	2965	2965	2965	0
647	20240213	101000	43802670	2965	2965	2965	2965	18
648	20240213	100900	43749300	2965	2965	2965	2965	388
649	20240213	100800	42598880	2950	2950	2950	2950	0
650	20240213	100700	42598880	2950	2955	2955	2950	218
651	20240213	100600	41955720	2970	2970	2970	2970	0
652	20240213	100500	41955720	2970	2970	2970	2970	1
653	20240213	100400	41952750	2955	2960	2960	2955	10
654	20240213	100300	41923195	2965	2965	2965	2965	0
655	20240213	100200	41923195	2965	2965	2965	2965	1
656	20240213	100100	41920230	2965	2965	2965	2965	3
657	20240213	100000	41911335	2965	2965	2965	2965	48
658	20240213	095900	41769015	2965	2965	2965	2965	95
659	20240213	095800	41487340	2965	2965	2965	2965	7
660	20240213	095700	41466585	2970	2970	2970	2970	13
661	20240213	095600	41427975	2965	2965	2965	2965	16
662	20240213	095500	41380535	2965	2965	2965	2965	34
663	20240213	095400	41279725	2970	2970	2970	2970	0
664	20240213	095300	41279725	2970	2970	2970	2970	0
665	20240213	095200	41279725	2970	2970	2970	2970	0
666	20240213	095100	41279725	2970	2970	2970	2970	0
667	20240213	095000	41279725	2970	2965	2975	2945	310
668	20240213	094900	40359365	2970	2970	2970	2970	478
669	20240213	094800	38939705	2970	2975	2975	2970	170
670	20240213	094700	38434795	2970	2955	2975	2955	3936
671	20240213	094600	26759160	2955	2955	2955	2955	13
672	20240213	094500	26720745	2960	2960	2965	2960	72
673	20240213	094400	26507600	2960	2955	2960	2955	1083
674	20240213	094300	23307320	2955	2955	2955	2950	832
675	20240213	094200	20848765	2955	2955	2955	2955	34
676	20240213	094100	20748295	2955	2955	2955	2955	983
677	20240213	094000	17843530	2955	2955	2955	2955	2
678	20240213	093900	17837620	2950	2950	2950	2950	197
679	20240213	093800	17256470	2950	2950	2950	2950	114
680	20240213	093700	16920170	2955	2940	2955	2930	552
681	20240213	093600	15298745	2940	2940	2940	2940	0
682	20240213	093500	15298745	2940	2940	2940	2940	300
683	20240213	093400	14416745	2940	2940	2940	2940	0
684	20240213	093300	14416745	2940	2940	2940	2940	37
685	20240213	093200	14307965	2930	2930	2930	2930	0
686	20240213	093100	14307965	2930	2930	2930	2930	110
687	20240213	093000	13985665	2930	2930	2930	2930	0
688	20240213	092900	13985665	2930	2930	2930	2930	500
689	20240213	092800	12520665	2940	2940	2940	2940	0
690	20240213	092700	12520665	2940	2940	2940	2940	0
691	20240213	092600	12520665	2940	2940	2940	2940	112
692	20240213	092500	12191385	2940	2940	2940	2940	0
693	20240213	092400	12191385	2940	2940	2940	2940	207
694	20240213	092300	11582805	2945	2945	2945	2945	0
695	20240213	092200	11582805	2945	2955	2955	2945	301
696	20240213	092100	10696350	2960	2955	2960	2955	20
697	20240213	092000	10637200	2955	2955	2955	2955	0
698	20240213	091900	10637200	2955	2955	2955	2955	116
699	20240213	091800	10294420	2955	2955	2960	2955	153
700	20240213	091700	9842060	2965	2965	2965	2965	0
701	20240213	091600	9842060	2965	2965	2965	2965	0
702	20240213	091500	9842060	2965	2965	2965	2965	0
703	20240213	091400	9842060	2965	2965	2965	2965	0
704	20240213	091300	9842060	2965	2965	2965	2965	3
705	20240213	091200	9833165	2945	2945	2970	2945	3137
706	20240213	091100	571330	2945	2945	2945	2945	1
707	20240213	091000	568385	2945	2930	2945	2930	2
708	20240213	090900	562510	2950	2950	2950	2950	0
709	20240213	090800	562510	2950	2950	2950	2950	0
710	20240213	090700	562510	2950	2950	2950	2950	25
711	20240213	090600	488760	2950	2950	2950	2950	2
712	20240213	090500	482860	2950	2950	2950	2950	0
713	20240213	090400	482860	2950	2950	2950	2950	10
714	20240213	090300	453360	2950	2950	2950	2950	0
715	20240213	090200	453360	2950	2950	2950	2950	0
716	20240213	090100	453360	2950	2950	2950	2950	0
717	20240213	090000	453360	2950	2905	2950	2905	156