KissMeData/357430/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210700	81518435	2870	2870	2870	2870	163
3	20240213	210600	81518435	2870	2870	2870	2870	0
4	20240213	210500	81518435	2870	2870	2870	2870	0
5	20240213	210400	81518435	2870	2870	2870	2870	0
6	20240213	210300	81518435	2870	2870	2870	2870	0
7	20240213	210200	81518435	2870	2870	2870	2870	0
8	20240213	210100	81518435	2870	2870	2870	2870	0
9	20240213	210000	81518435	2870	2870	2870	2870	0
10	20240213	205900	81518435	2870	2870	2870	2870	0
11	20240213	205800	81518435	2870	2870	2870	2870	0
12	20240213	205700	81518435	2870	2870	2870	2870	0
13	20240213	205600	81518435	2870	2870	2870	2870	0
14	20240213	205500	81518435	2870	2870	2870	2870	0
15	20240213	205400	81518435	2870	2870	2870	2870	0
16	20240213	205300	81518435	2870	2870	2870	2870	0
17	20240213	205200	81518435	2870	2870	2870	2870	0
18	20240213	205100	81518435	2870	2870	2870	2870	0
19	20240213	205000	81518435	2870	2870	2870	2870	0
20	20240213	204900	81518435	2870	2870	2870	2870	0
21	20240213	204800	81518435	2870	2870	2870	2870	0
22	20240213	204700	81518435	2870	2870	2870	2870	0
23	20240213	204600	81518435	2870	2870	2870	2870	0
24	20240213	204500	81518435	2870	2870	2870	2870	0
25	20240213	204400	81518435	2870	2870	2870	2870	0
26	20240213	204300	81518435	2870	2870	2870	2870	0
27	20240213	204200	81518435	2870	2870	2870	2870	0
28	20240213	204100	81518435	2870	2870	2870	2870	0
29	20240213	204000	81518435	2870	2870	2870	2870	0
30	20240213	203900	81518435	2870	2870	2870	2870	0
31	20240213	203800	81518435	2870	2870	2870	2870	0
32	20240213	203700	81518435	2870	2870	2870	2870	163
33	20240213	203600	81518435	2870	2870	2870	2870	0
34	20240213	203500	81518435	2870	2870	2870	2870	0
35	20240213	203400	81518435	2870	2870	2870	2870	0
36	20240213	203300	81518435	2870	2870	2870	2870	0
37	20240213	203200	81518435	2870	2870	2870	2870	0
38	20240213	203100	81518435	2870	2870	2870	2870	0
39	20240213	203000	81518435	2870	2870	2870	2870	0
40	20240213	202900	81518435	2870	2870	2870	2870	0
41	20240213	202800	81518435	2870	2870	2870	2870	0
42	20240213	202700	81518435	2870	2870	2870	2870	0
43	20240213	202600	81518435	2870	2870	2870	2870	0
44	20240213	202500	81518435	2870	2870	2870	2870	0
45	20240213	202400	81518435	2870	2870	2870	2870	0
46	20240213	202300	81518435	2870	2870	2870	2870	0
47	20240213	202200	81518435	2870	2870	2870	2870	0
48	20240213	202100	81518435	2870	2870	2870	2870	0
49	20240213	202000	81518435	2870	2870	2870	2870	0
50	20240213	201900	81518435	2870	2870	2870	2870	0
51	20240213	201800	81518435	2870	2870	2870	2870	0
52	20240213	201700	81518435	2870	2870	2870	2870	0
53	20240213	201600	81518435	2870	2870	2870	2870	0
54	20240213	201500	81518435	2870	2870	2870	2870	0
55	20240213	201400	81518435	2870	2870	2870	2870	0
56	20240213	201300	81518435	2870	2870	2870	2870	0
57	20240213	201200	81518435	2870	2870	2870	2870	0
58	20240213	201100	81518435	2870	2870	2870	2870	0
59	20240213	201000	81518435	2870	2870	2870	2870	0
60	20240213	200900	81518435	2870	2870	2870	2870	0
61	20240213	200800	81518435	2870	2870	2870	2870	0
62	20240213	200700	81518435	2870	2870	2870	2870	163
63	20240213	200600	81518435	2870	2870	2870	2870	0
64	20240213	200500	81518435	2870	2870	2870	2870	0
65	20240213	200400	81518435	2870	2870	2870	2870	0
66	20240213	200300	81518435	2870	2870	2870	2870	0
67	20240213	200200	81518435	2870	2870	2870	2870	0
68	20240213	200100	81518435	2870	2870	2870	2870	0
69	20240213	200000	81518435	2870	2870	2870	2870	0
70	20240213	195900	81518435	2870	2870	2870	2870	0
71	20240213	195800	81518435	2870	2870	2870	2870	0
72	20240213	195700	81518435	2870	2870	2870	2870	0
73	20240213	195600	81518435	2870	2870	2870	2870	0
74	20240213	195500	81518435	2870	2870	2870	2870	0
75	20240213	195400	81518435	2870	2870	2870	2870	0
76	20240213	195300	81518435	2870	2870	2870	2870	0
77	20240213	195200	81518435	2870	2870	2870	2870	0
78	20240213	195100	81518435	2870	2870	2870	2870	0
79	20240213	195000	81518435	2870	2870	2870	2870	0
80	20240213	194900	81518435	2870	2870	2870	2870	0
81	20240213	194800	81518435	2870	2870	2870	2870	0
82	20240213	194700	81518435	2870	2870	2870	2870	0
83	20240213	194600	81518435	2870	2870	2870	2870	0
84	20240213	194500	81518435	2870	2870	2870	2870	0
85	20240213	194400	81518435	2870	2870	2870	2870	0
86	20240213	194300	81518435	2870	2870	2870	2870	0
87	20240213	194200	81518435	2870	2870	2870	2870	0
88	20240213	194100	81518435	2870	2870	2870	2870	0
89	20240213	194000	81518435	2870	2870	2870	2870	0
90	20240213	193900	81518435	2870	2870	2870	2870	0
91	20240213	193800	81518435	2870	2870	2870	2870	0
92	20240213	193700	81518435	2870	2870	2870	2870	163
93	20240213	193600	81518435	2870	2870	2870	2870	0
94	20240213	193500	81518435	2870	2870	2870	2870	0
95	20240213	193400	81518435	2870	2870	2870	2870	0
96	20240213	193300	81518435	2870	2870	2870	2870	0
97	20240213	193200	81518435	2870	2870	2870	2870	0
98	20240213	193100	81518435	2870	2870	2870	2870	0
99	20240213	193000	81518435	2870	2870	2870	2870	0
100	20240213	192900	81518435	2870	2870	2870	2870	0
101	20240213	192800	81518435	2870	2870	2870	2870	0
102	20240213	192700	81518435	2870	2870	2870	2870	0
103	20240213	192600	81518435	2870	2870	2870	2870	0
104	20240213	192500	81518435	2870	2870	2870	2870	0
105	20240213	192400	81518435	2870	2870	2870	2870	0
106	20240213	192300	81518435	2870	2870	2870	2870	0
107	20240213	192200	81518435	2870	2870	2870	2870	0
108	20240213	192100	81518435	2870	2870	2870	2870	0
109	20240213	192000	81518435	2870	2870	2870	2870	0
110	20240213	191900	81518435	2870	2870	2870	2870	0
111	20240213	191800	81518435	2870	2870	2870	2870	0
112	20240213	191700	81518435	2870	2870	2870	2870	0
113	20240213	191600	81518435	2870	2870	2870	2870	0
114	20240213	191500	81518435	2870	2870	2870	2870	0
115	20240213	191400	81518435	2870	2870	2870	2870	0
116	20240213	191300	81518435	2870	2870	2870	2870	0
117	20240213	191200	81518435	2870	2870	2870	2870	0
118	20240213	191100	81518435	2870	2870	2870	2870	0
119	20240213	191000	81518435	2870	2870	2870	2870	0
120	20240213	190900	81518435	2870	2870	2870	2870	0
121	20240213	190800	81518435	2870	2870	2870	2870	0
122	20240213	190700	81518435	2870	2870	2870	2870	163
123	20240213	190600	81518435	2870	2870	2870	2870	0
124	20240213	190500	81518435	2870	2870	2870	2870	0
125	20240213	190400	81518435	2870	2870	2870	2870	0
126	20240213	190300	81518435	2870	2870	2870	2870	0
127	20240213	190200	81518435	2870	2870	2870	2870	0
128	20240213	190100	81518435	2870	2870	2870	2870	0
129	20240213	190000	81518435	2870	2870	2870	2870	0
130	20240213	185900	81518435	2870	2870	2870	2870	0
131	20240213	185800	81518435	2870	2870	2870	2870	0
132	20240213	185700	81518435	2870	2870	2870	2870	0
133	20240213	185600	81518435	2870	2870	2870	2870	0
134	20240213	185500	81518435	2870	2870	2870	2870	0
135	20240213	185400	81518435	2870	2870	2870	2870	0
136	20240213	185300	81518435	2870	2870	2870	2870	0
137	20240213	185200	81518435	2870	2870	2870	2870	0
138	20240213	185100	81518435	2870	2870	2870	2870	0
139	20240213	185000	81518435	2870	2870	2870	2870	0
140	20240213	184900	81518435	2870	2870	2870	2870	0
141	20240213	184800	81518435	2870	2870	2870	2870	0
142	20240213	184700	81518435	2870	2870	2870	2870	0
143	20240213	184600	81518435	2870	2870	2870	2870	0
144	20240213	184500	81518435	2870	2870	2870	2870	0
145	20240213	184400	81518435	2870	2870	2870	2870	0
146	20240213	184300	81518435	2870	2870	2870	2870	0
147	20240213	184200	81518435	2870	2870	2870	2870	0
148	20240213	184100	81518435	2870	2870	2870	2870	0
149	20240213	184000	81518435	2870	2870	2870	2870	0
150	20240213	183900	81518435	2870	2870	2870	2870	0
151	20240213	183800	81518435	2870	2870	2870	2870	0
152	20240213	183700	81518435	2870	2870	2870	2870	163
153	20240213	183600	81518435	2870	2870	2870	2870	0
154	20240213	183500	81518435	2870	2870	2870	2870	0
155	20240213	183400	81518435	2870	2870	2870	2870	0
156	20240213	183300	81518435	2870	2870	2870	2870	0
157	20240213	183200	81518435	2870	2870	2870	2870	0
158	20240213	183100	81518435	2870	2870	2870	2870	0
159	20240213	183000	81518435	2870	2870	2870	2870	0
160	20240213	182900	81518435	2870	2870	2870	2870	0
161	20240213	182800	81518435	2870	2870	2870	2870	0
162	20240213	182700	81518435	2870	2870	2870	2870	0
163	20240213	182600	81518435	2870	2870	2870	2870	0
164	20240213	182500	81518435	2870	2870	2870	2870	0
165	20240213	182400	81518435	2870	2870	2870	2870	0
166	20240213	182300	81518435	2870	2870	2870	2870	0
167	20240213	182200	81518435	2870	2870	2870	2870	0
168	20240213	182100	81518435	2870	2870	2870	2870	0
169	20240213	182000	81518435	2870	2870	2870	2870	0
170	20240213	181900	81518435	2870	2870	2870	2870	0
171	20240213	181800	81518435	2870	2870	2870	2870	0
172	20240213	181700	81518435	2870	2870	2870	2870	0
173	20240213	181600	81518435	2870	2870	2870	2870	0
174	20240213	181500	81518435	2870	2870	2870	2870	0
175	20240213	181400	81518435	2870	2870	2870	2870	0
176	20240213	181300	81518435	2870	2870	2870	2870	0
177	20240213	181200	81518435	2870	2870	2870	2870	0
178	20240213	181100	81518435	2870	2870	2870	2870	0
179	20240213	181000	81518435	2870	2870	2870	2870	0
180	20240213	180900	81518435	2870	2870	2870	2870	0
181	20240213	180800	81518435	2870	2870	2870	2870	0
182	20240213	180700	81518435	2870	2870	2870	2870	163
183	20240213	180600	81518435	2870	2870	2870	2870	0
184	20240213	180500	81518435	2870	2870	2870	2870	0
185	20240213	180400	81518435	2870	2870	2870	2870	0
186	20240213	180300	81518435	2870	2870	2870	2870	0
187	20240213	180200	81518435	2870	2870	2870	2870	0
188	20240213	180100	81518435	2870	2870	2870	2870	0
189	20240213	180000	81518435	2870	2870	2870	2870	0
190	20240213	175900	81518435	2870	2870	2870	2870	0
191	20240213	175800	81518435	2870	2870	2870	2870	0
192	20240213	175700	81518435	2870	2870	2870	2870	0
193	20240213	175600	81518435	2870	2870	2870	2870	0
194	20240213	175500	81518435	2870	2870	2870	2870	0
195	20240213	175400	81518435	2870	2870	2870	2870	0
196	20240213	175300	81518435	2870	2870	2870	2870	0
197	20240213	175200	81518435	2870	2870	2870	2870	0
198	20240213	175100	81518435	2870	2870	2870	2870	0
199	20240213	175000	81518435	2870	2870	2870	2870	0
200	20240213	174900	81518435	2870	2870	2870	2870	0
201	20240213	174800	81518435	2870	2870	2870	2870	0
202	20240213	174700	81518435	2870	2870	2870	2870	0
203	20240213	174600	81518435	2870	2870	2870	2870	0
204	20240213	174500	81518435	2870	2870	2870	2870	0
205	20240213	174400	81518435	2870	2870	2870	2870	0
206	20240213	174300	81518435	2870	2870	2870	2870	0
207	20240213	174200	81518435	2870	2870	2870	2870	0
208	20240213	174100	81518435	2870	2870	2870	2870	0
209	20240213	174000	81518435	2870	2870	2870	2870	0
210	20240213	173900	81518435	2870	2870	2870	2870	0
211	20240213	173800	81518435	2870	2870	2870	2870	0
212	20240213	173700	81518435	2870	2870	2870	2870	163
213	20240213	173600	81518435	2870	2870	2870	2870	0
214	20240213	173500	81518435	2870	2870	2870	2870	0
215	20240213	173400	81518435	2870	2870	2870	2870	0
216	20240213	173300	81518435	2870	2870	2870	2870	0
217	20240213	173200	81518435	2870	2870	2870	2870	0
218	20240213	173100	81518435	2870	2870	2870	2870	0
219	20240213	173000	81518435	2870	2870	2870	2870	0
220	20240213	172900	81518435	2870	2870	2870	2870	0
221	20240213	172800	81518435	2870	2870	2870	2870	0
222	20240213	172700	81518435	2870	2870	2870	2870	0
223	20240213	172600	81518435	2870	2870	2870	2870	0
224	20240213	172500	81518435	2870	2870	2870	2870	0
225	20240213	172400	81518435	2870	2870	2870	2870	0
226	20240213	172300	81518435	2870	2870	2870	2870	0
227	20240213	172200	81518435	2870	2870	2870	2870	0
228	20240213	172100	81518435	2870	2870	2870	2870	0
229	20240213	172000	81518435	2870	2870	2870	2870	0
230	20240213	171900	81518435	2870	2870	2870	2870	0
231	20240213	171800	81518435	2870	2870	2870	2870	0
232	20240213	171700	81518435	2870	2870	2870	2870	0
233	20240213	171600	81518435	2870	2870	2870	2870	0
234	20240213	171500	81518435	2870	2870	2870	2870	0
235	20240213	171400	81518435	2870	2870	2870	2870	0
236	20240213	171300	81518435	2870	2870	2870	2870	0
237	20240213	171200	81518435	2870	2870	2870	2870	0
238	20240213	171100	81518435	2870	2870	2870	2870	0
239	20240213	171000	81518435	2870	2870	2870	2870	0
240	20240213	170900	81518435	2870	2870	2870	2870	0
241	20240213	170800	81518435	2870	2870	2870	2870	0
242	20240213	170700	81518435	2870	2870	2870	2870	163
243	20240213	170600	81518435	2870	2870	2870	2870	0
244	20240213	170500	81518435	2870	2870	2870	2870	0
245	20240213	170400	81518435	2870	2870	2870	2870	0
246	20240213	170300	81518435	2870	2870	2870	2870	0
247	20240213	170200	81518435	2870	2870	2870	2870	0
248	20240213	170100	81518435	2870	2870	2870	2870	0
249	20240213	170000	81518435	2870	2870	2870	2870	0
250	20240213	165900	81518435	2870	2870	2870	2870	0
251	20240213	165800	81518435	2870	2870	2870	2870	0
252	20240213	165700	81518435	2870	2870	2870	2870	0
253	20240213	165600	81518435	2870	2870	2870	2870	0
254	20240213	165500	81518435	2870	2870	2870	2870	0
255	20240213	165400	81518435	2870	2870	2870	2870	0
256	20240213	165300	81518435	2870	2870	2870	2870	0
257	20240213	165200	81518435	2870	2870	2870	2870	0
258	20240213	165100	81518435	2870	2870	2870	2870	0
259	20240213	165000	81518435	2870	2870	2870	2870	0
260	20240213	164900	81518435	2870	2870	2870	2870	0
261	20240213	164800	81518435	2870	2870	2870	2870	0
262	20240213	164700	81518435	2870	2870	2870	2870	0
263	20240213	164600	81518435	2870	2870	2870	2870	0
264	20240213	164500	81518435	2870	2870	2870	2870	0
265	20240213	164400	81518435	2870	2870	2870	2870	0
266	20240213	164300	81518435	2870	2870	2870	2870	0
267	20240213	164200	81518435	2870	2870	2870	2870	0
268	20240213	164100	81518435	2870	2870	2870	2870	0
269	20240213	164000	81518435	2870	2870	2870	2870	0
270	20240213	163900	81518435	2870	2870	2870	2870	0
271	20240213	163800	81518435	2870	2870	2870	2870	0
272	20240213	163700	81518435	2870	2870	2870	2870	163
273	20240213	163600	81518435	2870	2870	2870	2870	0
274	20240213	163500	81518435	2870	2870	2870	2870	0
275	20240213	163400	81518435	2870	2870	2870	2870	0
276	20240213	163300	81518435	2870	2870	2870	2870	0
277	20240213	163200	81518435	2870	2870	2870	2870	0
278	20240213	163100	81518435	2870	2870	2870	2870	0
279	20240213	163000	81518435	2870	2870	2870	2870	0
280	20240213	162900	81518435	2870	2870	2870	2870	0
281	20240213	162800	81518435	2870	2870	2870	2870	0
282	20240213	162700	81518435	2870	2870	2870	2870	0
283	20240213	162600	81518435	2870	2870	2870	2870	0
284	20240213	162500	81518435	2870	2870	2870	2870	0
285	20240213	162400	81518435	2870	2870	2870	2870	0
286	20240213	162300	81518435	2870	2870	2870	2870	0
287	20240213	162200	81518435	2870	2870	2870	2870	0
288	20240213	162100	81518435	2870	2870	2870	2870	0
289	20240213	162000	81518435	2870	2870	2870	2870	0
290	20240213	161900	81518435	2870	2870	2870	2870	0
291	20240213	161800	81518435	2870	2870	2870	2870	0
292	20240213	161700	81518435	2870	2870	2870	2870	0
293	20240213	161600	81518435	2870	2870	2870	2870	0
294	20240213	161500	81518435	2870	2870	2870	2870	0
295	20240213	161400	81518435	2870	2870	2870	2870	0
296	20240213	161300	81518435	2870	2870	2870	2870	0
297	20240213	161200	81518435	2870	2870	2870	2870	0
298	20240213	161100	81518435	2870	2870	2870	2870	0
299	20240213	161000	81518435	2870	2870	2870	2870	0
300	20240213	160900	81518435	2870	2870	2870	2870	0
301	20240213	160800	81518435	2870	2870	2870	2870	0
302	20240213	160700	81518435	2870	2870	2870	2870	163
303	20240213	160600	81518435	2870	2870	2870	2870	0
304	20240213	160500	81518435	2870	2870	2870	2870	0
305	20240213	160400	81518435	2870	2870	2870	2870	0
306	20240213	160300	81518435	2870	2870	2870	2870	0
307	20240213	160200	81518435	2870	2870	2870	2870	0
308	20240213	160100	81518435	2870	2870	2870	2870	0
309	20240213	160000	81518435	2870	2870	2870	2870	0
310	20240213	155900	81518435	2870	2870	2870	2870	0
311	20240213	155800	81518435	2870	2870	2870	2870	0
312	20240213	155700	81518435	2870	2870	2870	2870	0
313	20240213	155600	81518435	2870	2870	2870	2870	0
314	20240213	155500	81518435	2870	2870	2870	2870	0
315	20240213	155400	81518435	2870	2870	2870	2870	0
316	20240213	155300	81518435	2870	2870	2870	2870	0
317	20240213	155200	81518435	2870	2870	2870	2870	0
318	20240213	155100	81518435	2870	2870	2870	2870	0
319	20240213	155000	81518435	2870	2870	2870	2870	0
320	20240213	154900	81518435	2870	2870	2870	2870	0
321	20240213	154800	81518435	2870	2870	2870	2870	0
322	20240213	154700	81518435	2870	2870	2870	2870	0
323	20240213	154600	81518435	2870	2870	2870	2870	0
324	20240213	154500	81518435	2870	2870	2870	2870	0
325	20240213	154400	81518435	2870	2870	2870	2870	0
326	20240213	154300	81518435	2870	2870	2870	2870	0
327	20240213	154200	81518435	2870	2870	2870	2870	0
328	20240213	154100	81518435	2870	2870	2870	2870	0
329	20240213	154000	81518435	2870	2870	2870	2870	0
330	20240213	153900	81518435	2870	2870	2870	2870	0
331	20240213	153800	81518435	2870	2870	2870	2870	0
332	20240213	153700	81518435	2870	2870	2870	2870	163
333	20240213	153600	81518435	2870	2870	2870	2870	0
334	20240213	153500	81518435	2870	2870	2870	2870	0
335	20240213	153400	81518435	2870	2870	2870	2870	0
336	20240213	153300	81518435	2870	2870	2870	2870	0
337	20240213	153200	81518435	2870	2870	2870	2870	0
338	20240213	153100	81518435	2870	2870	2870	2870	0
339	20240213	153000	81518435	2870	2870	2870	2870	163
340	20240213	152900	81050625	2865	2865	2865	2865	0
341	20240213	152800	81050625	2865	2865	2865	2865	0
342	20240213	152700	81050625	2865	2865	2865	2865	0
343	20240213	152600	81050625	2865	2865	2865	2865	0
344	20240213	152500	81050625	2865	2865	2865	2865	0
345	20240213	152400	81050625	2865	2865	2865	2865	0
346	20240213	152300	81050625	2865	2865	2865	2865	0
347	20240213	152200	81050625	2865	2865	2865	2865	0
348	20240213	152100	81050625	2865	2865	2865	2865	0
349	20240213	152000	81050625	2865	2865	2865	2865	0
350	20240213	151900	81050625	2865	2865	2865	2865	1
351	20240213	151800	81047760	2865	2865	2865	2865	0
352	20240213	151700	81047760	2865	2865	2870	2865	353
353	20240213	151600	80034670	2865	2865	2865	2865	0
354	20240213	151500	80034670	2865	2870	2870	2865	4
355	20240213	151400	80023205	2865	2865	2865	2865	0
356	20240213	151300	80023205	2865	2865	2865	2865	3
357	20240213	151200	80014610	2865	2865	2865	2865	0
358	20240213	151100	80014610	2865	2865	2865	2865	10
359	20240213	151000	79985960	2870	2870	2870	2870	0
360	20240213	150900	79985960	2870	2870	2870	2865	74
361	20240213	150800	79773675	2865	2865	2865	2865	91
362	20240213	150700	79512960	2865	2865	2865	2865	0
363	20240213	150600	79512960	2865	2865	2865	2865	352
364	20240213	150500	78504480	2865	2865	2865	2865	51
365	20240213	150400	78358365	2865	2865	2865	2865	0
366	20240213	150300	78358365	2865	2865	2865	2865	0
367	20240213	150200	78358365	2865	2865	2865	2865	0
368	20240213	150100	78358365	2865	2865	2865	2865	0
369	20240213	150000	78358365	2865	2865	2865	2865	0
370	20240213	145900	78358365	2865	2865	2865	2865	1
371	20240213	145800	78355500	2865	2865	2865	2865	0
372	20240213	145700	78355500	2865	2865	2865	2865	0
373	20240213	145600	78355500	2865	2865	2865	2865	0
374	20240213	145500	78355500	2865	2865	2865	2865	100
375	20240213	145400	78069000	2865	2865	2865	2865	0
376	20240213	145300	78069000	2865	2865	2865	2865	600
377	20240213	145200	76350000	2865	2865	2865	2865	0
378	20240213	145100	76350000	2865	2865	2865	2865	33
379	20240213	145000	76255455	2865	2865	2865	2865	0
380	20240213	144900	76255455	2865	2865	2865	2865	0
381	20240213	144800	76255455	2865	2865	2865	2865	0
382	20240213	144700	76255455	2865	2865	2865	2865	0
383	20240213	144600	76255455	2865	2865	2865	2865	2
384	20240213	144500	76249725	2865	2865	2865	2865	0
385	20240213	144400	76249725	2865	2865	2865	2865	1000
386	20240213	144300	73384725	2865	2865	2865	2865	0
387	20240213	144200	73384725	2865	2865	2865	2865	0
388	20240213	144100	73384725	2865	2865	2865	2865	0
389	20240213	144000	73384725	2865	2865	2865	2865	0
390	20240213	143900	73384725	2865	2865	2865	2865	1
391	20240213	143800	73381860	2865	2865	2865	2865	0
392	20240213	143700	73381860	2865	2865	2865	2865	0
393	20240213	143600	73381860	2865	2865	2865	2865	0
394	20240213	143500	73381860	2865	2865	2865	2865	0
395	20240213	143400	73381860	2865	2865	2865	2865	0
396	20240213	143300	73381860	2865	2865	2865	2865	1000
397	20240213	143200	70516860	2870	2870	2870	2870	30
398	20240213	143100	70430760	2870	2870	2870	2870	10
399	20240213	143000	70402060	2870	2870	2870	2870	459
400	20240213	142900	69084730	2865	2865	2865	2865	0
401	20240213	142800	69084730	2865	2865	2865	2865	0
402	20240213	142700	69084730	2865	2865	2865	2865	0
403	20240213	142600	69084730	2865	2865	2865	2865	0
404	20240213	142500	69084730	2865	2865	2865	2865	0
405	20240213	142400	69084730	2865	2865	2865	2865	0
406	20240213	142300	69084730	2865	2865	2865	2865	35
407	20240213	142200	68984455	2865	2870	2870	2865	135
408	20240213	142100	68597180	2870	2870	2870	2870	0
409	20240213	142000	68597180	2870	2870	2870	2870	0
410	20240213	141900	68597180	2870	2870	2870	2870	0
411	20240213	141800	68597180	2870	2870	2870	2870	0
412	20240213	141700	68597180	2870	2870	2870	2870	0
413	20240213	141600	68597180	2870	2870	2870	2870	0
414	20240213	141500	68597180	2870	2870	2870	2870	10
415	20240213	141400	68568480	2865	2865	2865	2865	0
416	20240213	141300	68568480	2865	2865	2865	2865	0
417	20240213	141200	68568480	2865	2865	2865	2865	0
418	20240213	141100	68568480	2865	2865	2865	2865	0
419	20240213	141000	68568480	2865	2865	2865	2865	0
420	20240213	140900	68568480	2865	2865	2865	2865	258
421	20240213	140800	67829310	2870	2870	2870	2870	0
422	20240213	140700	67829310	2870	2870	2870	2870	0
423	20240213	140600	67829310	2870	2870	2870	2870	0
424	20240213	140500	67829310	2870	2870	2870	2870	0
425	20240213	140400	67829310	2870	2870	2870	2870	0
426	20240213	140300	67829310	2870	2870	2870	2870	3
427	20240213	140200	67820700	2860	2860	2860	2860	0
428	20240213	140100	67820700	2860	2860	2860	2860	0
429	20240213	140000	67820700	2860	2865	2865	2860	228
430	20240213	135900	67168050	2865	2865	2865	2865	0
431	20240213	135800	67168050	2865	2865	2865	2865	0
432	20240213	135700	67168050	2865	2865	2865	2865	0
433	20240213	135600	67168050	2865	2865	2865	2865	1000
434	20240213	135500	64303050	2870	2870	2870	2870	147
435	20240213	135400	63881160	2870	2870	2870	2870	0
436	20240213	135300	63881160	2870	2870	2870	2870	2
437	20240213	135200	63875420	2870	2870	2870	2870	0
438	20240213	135100	63875420	2870	2870	2870	2870	0
439	20240213	135000	63875420	2870	2870	2870	2870	0
440	20240213	134900	63875420	2870	2865	2870	2865	891
441	20240213	134800	61322700	2865	2865	2865	2865	1
442	20240213	134700	61319835	2865	2865	2865	2865	0
443	20240213	134600	61319835	2865	2865	2865	2865	0
444	20240213	134500	61319835	2865	2865	2865	2865	10
445	20240213	134400	61291185	2865	2865	2865	2865	1
446	20240213	134300	61288320	2865	2865	2865	2865	39
447	20240213	134200	61176585	2865	2865	2865	2865	0
448	20240213	134100	61176585	2865	2865	2865	2865	0
449	20240213	134000	61176585	2865	2870	2870	2865	62
450	20240213	133900	60998950	2865	2865	2865	2865	0
451	20240213	133800	60998950	2865	2865	2865	2865	0
452	20240213	133700	60998950	2865	2865	2865	2865	0
453	20240213	133600	60998950	2865	2865	2865	2865	0
454	20240213	133500	60998950	2865	2865	2865	2865	1
455	20240213	133400	60996085	2865	2865	2865	2865	0
456	20240213	133300	60996085	2865	2865	2865	2865	0
457	20240213	133200	60996085	2865	2865	2865	2865	2
458	20240213	133100	60990355	2865	2865	2865	2865	0
459	20240213	133000	60990355	2865	2865	2865	2865	38
460	20240213	132900	60881485	2865	2865	2865	2865	5000
461	20240213	132800	46556485	2865	2865	2865	2865	0
462	20240213	132700	46556485	2865	2865	2865	2865	0
463	20240213	132600	46556485	2865	2865	2865	2865	0
464	20240213	132500	46556485	2865	2865	2865	2865	0
465	20240213	132400	46556485	2865	2865	2865	2865	0
466	20240213	132300	46556485	2865	2865	2865	2865	110
467	20240213	132200	46241335	2865	2865	2865	2865	0
468	20240213	132100	46241335	2865	2865	2865	2865	0
469	20240213	132000	46241335	2865	2865	2865	2865	0
470	20240213	131900	46241335	2865	2865	2865	2865	0
471	20240213	131800	46241335	2865	2865	2865	2865	0
472	20240213	131700	46241335	2865	2865	2865	2865	0
473	20240213	131600	46241335	2865	2865	2865	2865	0
474	20240213	131500	46241335	2865	2865	2865	2865	0
475	20240213	131400	46241335	2865	2865	2865	2865	0
476	20240213	131300	46241335	2865	2865	2865	2865	0
477	20240213	131200	46241335	2865	2865	2865	2865	0
478	20240213	131100	46241335	2865	2865	2865	2865	0
479	20240213	131000	46241335	2865	2865	2865	2865	0
480	20240213	130900	46241335	2865	2865	2865	2865	0
481	20240213	130800	46241335	2865	2865	2865	2865	10
482	20240213	130700	46212685	2865	2865	2865	2865	0
483	20240213	130600	46212685	2865	2865	2865	2865	500
484	20240213	130500	44780185	2865	2865	2865	2865	2
485	20240213	130400	44774455	2860	2860	2860	2860	0
486	20240213	130300	44774455	2860	2860	2860	2860	0
487	20240213	130200	44774455	2860	2860	2860	2860	0
488	20240213	130100	44774455	2860	2860	2860	2860	0
489	20240213	130000	44774455	2860	2860	2860	2860	0
490	20240213	125900	44774455	2860	2860	2860	2860	0
491	20240213	125800	44774455	2860	2860	2860	2860	0
492	20240213	125700	44774455	2860	2860	2860	2860	0
493	20240213	125600	44774455	2860	2860	2860	2860	0
494	20240213	125500	44774455	2860	2860	2860	2860	0
495	20240213	125400	44774455	2860	2860	2860	2860	0
496	20240213	125300	44774455	2860	2860	2860	2860	0
497	20240213	125200	44774455	2860	2865	2865	2860	479
498	20240213	125100	43404510	2865	2865	2865	2865	71
499	20240213	125000	43201095	2865	2865	2865	2865	6
500	20240213	124900	43183905	2865	2865	2865	2865	0
501	20240213	124800	43183905	2865	2865	2865	2865	106
502	20240213	124700	42880215	2865	2865	2865	2865	0
503	20240213	124600	42880215	2865	2865	2865	2865	0
504	20240213	124500	42880215	2865	2865	2865	2865	0
505	20240213	124400	42880215	2865	2865	2865	2865	0
506	20240213	124300	42880215	2865	2865	2865	2865	0
507	20240213	124200	42880215	2865	2865	2865	2865	9
508	20240213	124100	42854430	2865	2865	2865	2865	5
509	20240213	124000	42840105	2860	2860	2860	2860	0
510	20240213	123900	42840105	2860	2860	2860	2860	10
511	20240213	123800	42811505	2860	2860	2860	2860	0
512	20240213	123700	42811505	2860	2860	2860	2860	0
513	20240213	123600	42811505	2860	2860	2860	2860	0
514	20240213	123500	42811505	2860	2860	2860	2860	18
515	20240213	123400	42760025	2865	2865	2865	2865	0
516	20240213	123300	42760025	2865	2865	2865	2865	0
517	20240213	123200	42760025	2865	2865	2865	2865	5
518	20240213	123100	42745700	2865	2865	2865	2865	0
519	20240213	123000	42745700	2865	2865	2865	2865	0
520	20240213	122900	42745700	2865	2865	2865	2865	0
521	20240213	122800	42745700	2865	2865	2865	2865	0
522	20240213	122700	42745700	2865	2865	2865	2865	0
523	20240213	122600	42745700	2865	2865	2865	2865	0
524	20240213	122500	42745700	2865	2865	2865	2865	3
525	20240213	122400	42737105	2865	2865	2865	2865	0
526	20240213	122300	42737105	2865	2865	2865	2865	0
527	20240213	122200	42737105	2865	2865	2865	2865	5
528	20240213	122100	42722780	2860	2860	2860	2860	0
529	20240213	122000	42722780	2860	2860	2860	2860	0
530	20240213	121900	42722780	2860	2860	2860	2860	0
531	20240213	121800	42722780	2860	2860	2860	2860	0
532	20240213	121700	42722780	2860	2860	2860	2860	0
533	20240213	121600	42722780	2860	2860	2860	2860	3481
534	20240213	121500	32767120	2860	2860	2860	2860	0
535	20240213	121400	32767120	2860	2860	2860	2860	0
536	20240213	121300	32767120	2860	2860	2860	2860	0
537	20240213	121200	32767120	2860	2860	2860	2860	0
538	20240213	121100	32767120	2860	2860	2860	2860	0
539	20240213	121000	32767120	2860	2860	2860	2860	0
540	20240213	120900	32767120	2860	2860	2860	2860	0
541	20240213	120800	32767120	2860	2865	2865	2860	16
542	20240213	120700	32721285	2860	2860	2860	2860	0
543	20240213	120600	32721285	2860	2860	2860	2860	0
544	20240213	120500	32721285	2860	2860	2860	2860	1
545	20240213	120400	32718425	2865	2865	2865	2865	0
546	20240213	120300	32718425	2865	2865	2865	2865	0
547	20240213	120200	32718425	2865	2865	2865	2865	0
548	20240213	120100	32718425	2865	2865	2865	2865	0
549	20240213	120000	32718425	2865	2865	2865	2865	0
550	20240213	115900	32718425	2865	2865	2865	2865	4
551	20240213	115800	32706965	2865	2865	2865	2865	1
552	20240213	115700	32704100	2865	2865	2865	2865	1
553	20240213	115600	32701235	2865	2865	2865	2865	0
554	20240213	115500	32701235	2865	2865	2865	2865	3
555	20240213	115400	32692640	2865	2865	2865	2865	0
556	20240213	115300	32692640	2865	2865	2865	2865	0
557	20240213	115200	32692640	2865	2865	2865	2865	0
558	20240213	115100	32692640	2865	2865	2865	2865	0
559	20240213	115000	32692640	2865	2865	2865	2865	0
560	20240213	114900	32692640	2865	2865	2865	2865	0
561	20240213	114800	32692640	2865	2865	2865	2865	0
562	20240213	114700	32692640	2865	2865	2865	2865	1
563	20240213	114600	32689775	2865	2865	2865	2865	0
564	20240213	114500	32689775	2865	2865	2865	2865	0
565	20240213	114400	32689775	2865	2865	2865	2865	0
566	20240213	114300	32689775	2865	2865	2865	2865	0
567	20240213	114200	32689775	2865	2865	2865	2865	333
568	20240213	114100	31735730	2865	2865	2865	2865	0
569	20240213	114000	31735730	2865	2865	2865	2865	1
570	20240213	113900	31732865	2860	2860	2860	2860	0
571	20240213	113800	31732865	2860	2860	2860	2860	0
572	20240213	113700	31732865	2860	2860	2860	2860	0
573	20240213	113600	31732865	2860	2860	2860	2860	0
574	20240213	113500	31732865	2860	2860	2860	2860	714
575	20240213	113400	29690825	2865	2865	2865	2865	0
576	20240213	113300	29690825	2865	2865	2865	2865	0
577	20240213	113200	29690825	2865	2865	2865	2865	911
578	20240213	113100	27080810	2865	2865	2865	2865	0
579	20240213	113000	27080810	2865	2865	2865	2865	0
580	20240213	112900	27080810	2865	2865	2865	2865	89
581	20240213	112800	26825825	2860	2860	2860	2860	0
582	20240213	112700	26825825	2860	2860	2860	2860	1
583	20240213	112600	26822965	2865	2865	2865	2865	0
584	20240213	112500	26822965	2865	2865	2865	2865	0
585	20240213	112400	26822965	2865	2865	2865	2865	0
586	20240213	112300	26822965	2865	2865	2865	2865	111
587	20240213	112200	26504950	2870	2870	2870	2870	0
588	20240213	112100	26504950	2870	2870	2870	2870	0
589	20240213	112000	26504950	2870	2870	2870	2870	0
590	20240213	111900	26504950	2870	2870	2870	2870	0
591	20240213	111800	26504950	2870	2870	2870	2870	0
592	20240213	111700	26504950	2870	2870	2870	2870	0
593	20240213	111600	26504950	2870	2870	2870	2870	0
594	20240213	111500	26504950	2870	2870	2870	2870	0
595	20240213	111400	26504950	2870	2870	2870	2870	7
596	20240213	111300	26484860	2870	2870	2870	2870	0
597	20240213	111200	26484860	2870	2870	2870	2870	0
598	20240213	111100	26484860	2870	2870	2870	2870	1744
599	20240213	111000	21479580	2865	2865	2865	2865	0
600	20240213	110900	21479580	2865	2865	2865	2865	1190
601	20240213	110800	18070230	2865	2865	2865	2865	0
602	20240213	110700	18070230	2865	2865	2865	2865	0
603	20240213	110600	18070230	2865	2865	2865	2865	0
604	20240213	110500	18070230	2865	2865	2865	2865	0
605	20240213	110400	18070230	2865	2865	2865	2865	0
606	20240213	110300	18070230	2865	2865	2865	2865	0
607	20240213	110200	18070230	2865	2865	2865	2865	45
608	20240213	110100	17941305	2865	2865	2865	2865	0
609	20240213	110000	17941305	2865	2865	2865	2865	0
610	20240213	105900	17941305	2865	2865	2865	2865	0
611	20240213	105800	17941305	2865	2865	2865	2865	0
612	20240213	105700	17941305	2865	2865	2865	2865	0
613	20240213	105600	17941305	2865	2865	2865	2865	0
614	20240213	105500	17941305	2865	2865	2865	2865	0
615	20240213	105400	17941305	2865	2865	2865	2865	2
616	20240213	105300	17935575	2865	2865	2865	2865	1100
617	20240213	105200	14784075	2860	2860	2860	2860	0
618	20240213	105100	14784075	2860	2860	2860	2860	0
619	20240213	105000	14784075	2860	2860	2860	2860	0
620	20240213	104900	14784075	2860	2860	2860	2860	0
621	20240213	104800	14784075	2860	2860	2860	2860	2
622	20240213	104700	14778355	2865	2865	2865	2865	0
623	20240213	104600	14778355	2865	2865	2865	2865	0
624	20240213	104500	14778355	2865	2865	2865	2865	105
625	20240213	104400	14477530	2865	2865	2865	2865	0
626	20240213	104300	14477530	2865	2865	2865	2865	0
627	20240213	104200	14477530	2865	2865	2865	2865	0
628	20240213	104100	14477530	2865	2865	2865	2865	0
629	20240213	104000	14477530	2865	2865	2865	2865	0
630	20240213	103900	14477530	2865	2865	2865	2865	0
631	20240213	103800	14477530	2865	2865	2865	2865	0
632	20240213	103700	14477530	2865	2865	2865	2865	1
633	20240213	103600	14474665	2860	2860	2860	2860	0
634	20240213	103500	14474665	2860	2860	2860	2860	0
635	20240213	103400	14474665	2860	2860	2860	2860	0
636	20240213	103300	14474665	2860	2860	2860	2860	0
637	20240213	103200	14474665	2860	2860	2860	2860	0
638	20240213	103100	14474665	2860	2860	2860	2860	10
639	20240213	103000	14446065	2860	2860	2860	2860	0
640	20240213	102900	14446065	2860	2860	2860	2860	3
641	20240213	102800	14437485	2865	2865	2865	2865	0
642	20240213	102700	14437485	2865	2865	2865	2865	0
643	20240213	102600	14437485	2865	2865	2865	2865	0
644	20240213	102500	14437485	2865	2865	2865	2865	0
645	20240213	102400	14437485	2865	2865	2865	2865	0
646	20240213	102300	14437485	2865	2865	2865	2865	0
647	20240213	102200	14437485	2865	2865	2865	2865	0
648	20240213	102100	14437485	2865	2865	2865	2865	0
649	20240213	102000	14437485	2865	2865	2865	2865	1
650	20240213	101900	14434620	2860	2865	2865	2860	57
651	20240213	101800	14271330	2860	2860	2860	2860	0
652	20240213	101700	14271330	2860	2860	2860	2860	0
653	20240213	101600	14271330	2860	2860	2860	2860	0
654	20240213	101500	14271330	2860	2860	2860	2860	0
655	20240213	101400	14271330	2860	2860	2860	2860	0
656	20240213	101300	14271330	2860	2860	2860	2860	0
657	20240213	101200	14271330	2860	2860	2860	2860	0
658	20240213	101100	14271330	2860	2860	2860	2860	0
659	20240213	101000	14271330	2860	2860	2860	2860	0
660	20240213	100900	14271330	2860	2860	2860	2860	357
661	20240213	100800	13250310	2860	2860	2860	2860	47
662	20240213	100700	13115890	2860	2860	2860	2860	0
663	20240213	100600	13115890	2860	2860	2860	2860	0
664	20240213	100500	13115890	2860	2860	2860	2860	0
665	20240213	100400	13115890	2860	2860	2860	2860	0
666	20240213	100300	13115890	2860	2860	2860	2860	0
667	20240213	100200	13115890	2860	2860	2860	2860	0
668	20240213	100100	13115890	2860	2860	2860	2860	12
669	20240213	100000	13081570	2855	2860	2860	2855	62
670	20240213	095900	12904310	2855	2855	2855	2855	1
671	20240213	095800	12901455	2855	2855	2855	2855	0
672	20240213	095700	12901455	2855	2855	2855	2855	26
673	20240213	095600	12827225	2860	2860	2860	2860	0
674	20240213	095500	12827225	2860	2860	2860	2860	0
675	20240213	095400	12827225	2860	2860	2860	2860	0
676	20240213	095300	12827225	2860	2860	2860	2860	0
677	20240213	095200	12827225	2860	2860	2860	2860	0
678	20240213	095100	12827225	2860	2860	2860	2860	0
679	20240213	095000	12827225	2860	2860	2860	2860	0
680	20240213	094900	12827225	2860	2860	2860	2860	0
681	20240213	094800	12827225	2860	2860	2860	2860	130
682	20240213	094700	12455425	2860	2860	2860	2860	0
683	20240213	094600	12455425	2860	2860	2860	2860	148
684	20240213	094500	12032145	2860	2860	2860	2860	10
685	20240213	094400	12003545	2860	2860	2860	2860	11
686	20240213	094300	11972085	2860	2860	2860	2860	0
687	20240213	094200	11972085	2860	2860	2860	2860	81
688	20240213	094100	11740425	2860	2860	2860	2860	10
689	20240213	094000	11711825	2860	2860	2860	2860	5
690	20240213	093900	11697525	2860	2860	2860	2860	49
691	20240213	093800	11557385	2860	2860	2860	2860	36
692	20240213	093700	11454425	2860	2860	2860	2860	1
693	20240213	093600	11451565	2860	2860	2860	2860	200
694	20240213	093500	10879565	2860	2860	2860	2860	1
695	20240213	093400	10876705	2860	2860	2860	2860	158
696	20240213	093300	10424825	2855	2855	2855	2855	0
697	20240213	093200	10424825	2855	2855	2855	2855	85
698	20240213	093100	10182150	2855	2855	2855	2855	100
699	20240213	093000	9896650	2850	2850	2850	2850	51
700	20240213	092900	9751300	2855	2855	2855	2855	0
701	20240213	092800	9751300	2855	2855	2855	2855	0
702	20240213	092700	9751300	2855	2855	2855	2855	0
703	20240213	092600	9751300	2855	2855	2855	2855	0
704	20240213	092500	9751300	2855	2855	2855	2855	1
705	20240213	092400	9748445	2850	2850	2850	2850	0
706	20240213	092300	9748445	2850	2850	2850	2850	0
707	20240213	092200	9748445	2850	2850	2850	2850	100
708	20240213	092100	9463445	2850	2850	2850	2850	0
709	20240213	092000	9463445	2850	2850	2850	2850	0
710	20240213	091900	9463445	2850	2855	2855	2850	145
711	20240213	091800	9049495	2850	2850	2850	2850	0
712	20240213	091700	9049495	2850	2850	2850	2850	212
713	20240213	091600	8445295	2850	2850	2850	2850	50
714	20240213	091500	8302795	2850	2850	2850	2850	200
715	20240213	091400	7732795	2850	2850	2850	2850	105
716	20240213	091300	7433545	2845	2845	2845	2845	1
717	20240213	091200	7430700	2840	2840	2840	2840	0
718	20240213	091100	7430700	2840	2840	2840	2840	120
719	20240213	091000	7089900	2830	2830	2830	2830	0
720	20240213	090900	7089900	2830	2830	2830	2830	0
721	20240213	090800	7089900	2830	2830	2830	2830	0
722	20240213	090700	7089900	2830	2855	2855	2830	2136
723	20240213	090600	1024510	2855	2855	2855	2855	0
724	20240213	090500	1024510	2855	2855	2855	2855	0
725	20240213	090400	1024510	2855	2855	2855	2855	1
726	20240213	090300	1021655	2855	2855	2855	2855	7
727	20240213	090200	1001670	2855	2855	2855	2855	3
728	20240213	090100	993105	2860	2855	2860	2855	2
729	20240213	090000	987390	2850	2870	2870	2850	346