KissMeData/073190/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194100	323429905	2770	2770	2770	2770	1364
3	20240213	194000	323429905	2770	2770	2770	2770	0
4	20240213	193900	323429905	2770	2770	2770	2770	0
5	20240213	193800	323429905	2770	2770	2770	2770	0
6	20240213	193700	323429905	2770	2770	2770	2770	0
7	20240213	193600	323429905	2770	2770	2770	2770	0
8	20240213	193500	323429905	2770	2770	2770	2770	0
9	20240213	193400	323429905	2770	2770	2770	2770	0
10	20240213	193300	323429905	2770	2770	2770	2770	0
11	20240213	193200	323429905	2770	2770	2770	2770	0
12	20240213	193100	323429905	2770	2770	2770	2770	0
13	20240213	193000	323429905	2770	2770	2770	2770	0
14	20240213	192900	323429905	2770	2770	2770	2770	0
15	20240213	192800	323429905	2770	2770	2770	2770	0
16	20240213	192700	323429905	2770	2770	2770	2770	0
17	20240213	192600	323429905	2770	2770	2770	2770	0
18	20240213	192500	323429905	2770	2770	2770	2770	0
19	20240213	192400	323429905	2770	2770	2770	2770	0
20	20240213	192300	323429905	2770	2770	2770	2770	0
21	20240213	192200	323429905	2770	2770	2770	2770	0
22	20240213	192100	323429905	2770	2770	2770	2770	0
23	20240213	192000	323429905	2770	2770	2770	2770	0
24	20240213	191900	323429905	2770	2770	2770	2770	0
25	20240213	191800	323429905	2770	2770	2770	2770	0
26	20240213	191700	323429905	2770	2770	2770	2770	0
27	20240213	191600	323429905	2770	2770	2770	2770	0
28	20240213	191500	323429905	2770	2770	2770	2770	0
29	20240213	191400	323429905	2770	2770	2770	2770	0
30	20240213	191300	323429905	2770	2770	2770	2770	0
31	20240213	191200	323429905	2770	2770	2770	2770	0
32	20240213	191100	323429905	2770	2770	2770	2770	1364
33	20240213	191000	323429905	2770	2770	2770	2770	0
34	20240213	190900	323429905	2770	2770	2770	2770	0
35	20240213	190800	323429905	2770	2770	2770	2770	0
36	20240213	190700	323429905	2770	2770	2770	2770	0
37	20240213	190600	323429905	2770	2770	2770	2770	0
38	20240213	190500	323429905	2770	2770	2770	2770	0
39	20240213	190400	323429905	2770	2770	2770	2770	0
40	20240213	190300	323429905	2770	2770	2770	2770	0
41	20240213	190200	323429905	2770	2770	2770	2770	0
42	20240213	190100	323429905	2770	2770	2770	2770	0
43	20240213	190000	323429905	2770	2770	2770	2770	0
44	20240213	185900	323429905	2770	2770	2770	2770	0
45	20240213	185800	323429905	2770	2770	2770	2770	0
46	20240213	185700	323429905	2770	2770	2770	2770	0
47	20240213	185600	323429905	2770	2770	2770	2770	0
48	20240213	185500	323429905	2770	2770	2770	2770	0
49	20240213	185400	323429905	2770	2770	2770	2770	0
50	20240213	185300	323429905	2770	2770	2770	2770	0
51	20240213	185200	323429905	2770	2770	2770	2770	0
52	20240213	185100	323429905	2770	2770	2770	2770	0
53	20240213	185000	323429905	2770	2770	2770	2770	0
54	20240213	184900	323429905	2770	2770	2770	2770	0
55	20240213	184800	323429905	2770	2770	2770	2770	0
56	20240213	184700	323429905	2770	2770	2770	2770	0
57	20240213	184600	323429905	2770	2770	2770	2770	0
58	20240213	184500	323429905	2770	2770	2770	2770	0
59	20240213	184400	323429905	2770	2770	2770	2770	0
60	20240213	184300	323429905	2770	2770	2770	2770	0
61	20240213	184200	323429905	2770	2770	2770	2770	0
62	20240213	184100	323429905	2770	2770	2770	2770	1364
63	20240213	184000	323429905	2770	2770	2770	2770	0
64	20240213	183900	323429905	2770	2770	2770	2770	0
65	20240213	183800	323429905	2770	2770	2770	2770	0
66	20240213	183700	323429905	2770	2770	2770	2770	0
67	20240213	183600	323429905	2770	2770	2770	2770	0
68	20240213	183500	323429905	2770	2770	2770	2770	0
69	20240213	183400	323429905	2770	2770	2770	2770	0
70	20240213	183300	323429905	2770	2770	2770	2770	0
71	20240213	183200	323429905	2770	2770	2770	2770	0
72	20240213	183100	323429905	2770	2770	2770	2770	0
73	20240213	183000	323429905	2770	2770	2770	2770	0
74	20240213	182900	323429905	2770	2770	2770	2770	0
75	20240213	182800	323429905	2770	2770	2770	2770	0
76	20240213	182700	323429905	2770	2770	2770	2770	0
77	20240213	182600	323429905	2770	2770	2770	2770	0
78	20240213	182500	323429905	2770	2770	2770	2770	0
79	20240213	182400	323429905	2770	2770	2770	2770	0
80	20240213	182300	323429905	2770	2770	2770	2770	0
81	20240213	182200	323429905	2770	2770	2770	2770	0
82	20240213	182100	323429905	2770	2770	2770	2770	0
83	20240213	182000	323429905	2770	2770	2770	2770	0
84	20240213	181900	323429905	2770	2770	2770	2770	0
85	20240213	181800	323429905	2770	2770	2770	2770	0
86	20240213	181700	323429905	2770	2770	2770	2770	0
87	20240213	181600	323429905	2770	2770	2770	2770	0
88	20240213	181500	323429905	2770	2770	2770	2770	0
89	20240213	181400	323429905	2770	2770	2770	2770	0
90	20240213	181300	323429905	2770	2770	2770	2770	0
91	20240213	181200	323429905	2770	2770	2770	2770	0
92	20240213	181100	323429905	2770	2770	2770	2770	1364
93	20240213	181000	323429905	2770	2770	2770	2770	0
94	20240213	180900	323429905	2770	2770	2770	2770	0
95	20240213	180800	323429905	2770	2770	2770	2770	0
96	20240213	180700	323429905	2770	2770	2770	2770	0
97	20240213	180600	323429905	2770	2770	2770	2770	0
98	20240213	180500	323429905	2770	2770	2770	2770	0
99	20240213	180400	323429905	2770	2770	2770	2770	0
100	20240213	180300	323429905	2770	2770	2770	2770	0
101	20240213	180200	323429905	2770	2770	2770	2770	0
102	20240213	180100	323429905	2770	2770	2770	2770	0
103	20240213	180000	323429905	2770	2770	2770	2770	0
104	20240213	175900	323429905	2770	2770	2770	2770	0
105	20240213	175800	323429905	2770	2770	2770	2770	0
106	20240213	175700	323429905	2770	2770	2770	2770	0
107	20240213	175600	323429905	2770	2770	2770	2770	0
108	20240213	175500	323429905	2770	2770	2770	2770	0
109	20240213	175400	323429905	2770	2770	2770	2770	0
110	20240213	175300	323429905	2770	2770	2770	2770	0
111	20240213	175200	323429905	2770	2770	2770	2770	0
112	20240213	175100	323429905	2770	2770	2770	2770	0
113	20240213	175000	323429905	2770	2770	2770	2770	0
114	20240213	174900	323429905	2770	2770	2770	2770	0
115	20240213	174800	323429905	2770	2770	2770	2770	0
116	20240213	174700	323429905	2770	2770	2770	2770	0
117	20240213	174600	323429905	2770	2770	2770	2770	0
118	20240213	174500	323429905	2770	2770	2770	2770	0
119	20240213	174400	323429905	2770	2770	2770	2770	0
120	20240213	174300	323429905	2770	2770	2770	2770	0
121	20240213	174200	323429905	2770	2770	2770	2770	0
122	20240213	174100	323429905	2770	2770	2770	2770	1364
123	20240213	174000	323429905	2770	2770	2770	2770	0
124	20240213	173900	323429905	2770	2770	2770	2770	0
125	20240213	173800	323429905	2770	2770	2770	2770	0
126	20240213	173700	323429905	2770	2770	2770	2770	0
127	20240213	173600	323429905	2770	2770	2770	2770	0
128	20240213	173500	323429905	2770	2770	2770	2770	0
129	20240213	173400	323429905	2770	2770	2770	2770	0
130	20240213	173300	323429905	2770	2770	2770	2770	0
131	20240213	173200	323429905	2770	2770	2770	2770	0
132	20240213	173100	323429905	2770	2770	2770	2770	0
133	20240213	173000	323429905	2770	2770	2770	2770	0
134	20240213	172900	323429905	2770	2770	2770	2770	0
135	20240213	172800	323429905	2770	2770	2770	2770	0
136	20240213	172700	323429905	2770	2770	2770	2770	0
137	20240213	172600	323429905	2770	2770	2770	2770	0
138	20240213	172500	323429905	2770	2770	2770	2770	0
139	20240213	172400	323429905	2770	2770	2770	2770	0
140	20240213	172300	323429905	2770	2770	2770	2770	0
141	20240213	172200	323429905	2770	2770	2770	2770	0
142	20240213	172100	323429905	2770	2770	2770	2770	0
143	20240213	172000	323429905	2770	2770	2770	2770	0
144	20240213	171900	323429905	2770	2770	2770	2770	0
145	20240213	171800	323429905	2770	2770	2770	2770	0
146	20240213	171700	323429905	2770	2770	2770	2770	0
147	20240213	171600	323429905	2770	2770	2770	2770	0
148	20240213	171500	323429905	2770	2770	2770	2770	0
149	20240213	171400	323429905	2770	2770	2770	2770	0
150	20240213	171300	323429905	2770	2770	2770	2770	0
151	20240213	171200	323429905	2770	2770	2770	2770	0
152	20240213	171100	323429905	2770	2770	2770	2770	1364
153	20240213	171000	323429905	2770	2770	2770	2770	0
154	20240213	170900	323429905	2770	2770	2770	2770	0
155	20240213	170800	323429905	2770	2770	2770	2770	0
156	20240213	170700	323429905	2770	2770	2770	2770	0
157	20240213	170600	323429905	2770	2770	2770	2770	0
158	20240213	170500	323429905	2770	2770	2770	2770	0
159	20240213	170400	323429905	2770	2770	2770	2770	0
160	20240213	170300	323429905	2770	2770	2770	2770	0
161	20240213	170200	323429905	2770	2770	2770	2770	0
162	20240213	170100	323429905	2770	2770	2770	2770	0
163	20240213	170000	323429905	2770	2770	2770	2770	0
164	20240213	165900	323429905	2770	2770	2770	2770	0
165	20240213	165800	323429905	2770	2770	2770	2770	0
166	20240213	165700	323429905	2770	2770	2770	2770	0
167	20240213	165600	323429905	2770	2770	2770	2770	0
168	20240213	165500	323429905	2770	2770	2770	2770	0
169	20240213	165400	323429905	2770	2770	2770	2770	0
170	20240213	165300	323429905	2770	2770	2770	2770	0
171	20240213	165200	323429905	2770	2770	2770	2770	0
172	20240213	165100	323429905	2770	2770	2770	2770	0
173	20240213	165000	323429905	2770	2770	2770	2770	0
174	20240213	164900	323429905	2770	2770	2770	2770	0
175	20240213	164800	323429905	2770	2770	2770	2770	0
176	20240213	164700	323429905	2770	2770	2770	2770	0
177	20240213	164600	323429905	2770	2770	2770	2770	0
178	20240213	164500	323429905	2770	2770	2770	2770	0
179	20240213	164400	323429905	2770	2770	2770	2770	0
180	20240213	164300	323429905	2770	2770	2770	2770	0
181	20240213	164200	323429905	2770	2770	2770	2770	0
182	20240213	164100	323429905	2770	2770	2770	2770	1364
183	20240213	164000	323429905	2770	2770	2770	2770	0
184	20240213	163900	323429905	2770	2770	2770	2770	0
185	20240213	163800	323429905	2770	2770	2770	2770	0
186	20240213	163700	323429905	2770	2770	2770	2770	0
187	20240213	163600	323429905	2770	2770	2770	2770	0
188	20240213	163500	323429905	2770	2770	2770	2770	0
189	20240213	163400	323429905	2770	2770	2770	2770	0
190	20240213	163300	323429905	2770	2770	2770	2770	0
191	20240213	163200	323429905	2770	2770	2770	2770	0
192	20240213	163100	323429905	2770	2770	2770	2770	0
193	20240213	163000	323429905	2770	2770	2770	2770	0
194	20240213	162900	323429905	2770	2770	2770	2770	0
195	20240213	162800	323429905	2770	2770	2770	2770	0
196	20240213	162700	323429905	2770	2770	2770	2770	0
197	20240213	162600	323429905	2770	2770	2770	2770	0
198	20240213	162500	323429905	2770	2770	2770	2770	0
199	20240213	162400	323429905	2770	2770	2770	2770	0
200	20240213	162300	323429905	2770	2770	2770	2770	0
201	20240213	162200	323429905	2770	2770	2770	2770	0
202	20240213	162100	323429905	2770	2770	2770	2770	0
203	20240213	162000	323429905	2770	2770	2770	2770	0
204	20240213	161900	323429905	2770	2770	2770	2770	0
205	20240213	161800	323429905	2770	2770	2770	2770	0
206	20240213	161700	323429905	2770	2770	2770	2770	0
207	20240213	161600	323429905	2770	2770	2770	2770	0
208	20240213	161500	323429905	2770	2770	2770	2770	0
209	20240213	161400	323429905	2770	2770	2770	2770	0
210	20240213	161300	323429905	2770	2770	2770	2770	0
211	20240213	161200	323429905	2770	2770	2770	2770	0
212	20240213	161100	323429905	2770	2770	2770	2770	1364
213	20240213	161000	323429905	2770	2770	2770	2770	0
214	20240213	160900	323429905	2770	2770	2770	2770	0
215	20240213	160800	323429905	2770	2770	2770	2770	0
216	20240213	160700	323429905	2770	2770	2770	2770	0
217	20240213	160600	323429905	2770	2770	2770	2770	0
218	20240213	160500	323429905	2770	2770	2770	2770	0
219	20240213	160400	323429905	2770	2770	2770	2770	0
220	20240213	160300	323429905	2770	2770	2770	2770	0
221	20240213	160200	323429905	2770	2770	2770	2770	0
222	20240213	160100	323429905	2770	2770	2770	2770	0
223	20240213	160000	323429905	2770	2770	2770	2770	0
224	20240213	155900	323429905	2770	2770	2770	2770	0
225	20240213	155800	323429905	2770	2770	2770	2770	0
226	20240213	155700	323429905	2770	2770	2770	2770	0
227	20240213	155600	323429905	2770	2770	2770	2770	0
228	20240213	155500	323429905	2770	2770	2770	2770	0
229	20240213	155400	323429905	2770	2770	2770	2770	0
230	20240213	155300	323429905	2770	2770	2770	2770	0
231	20240213	155200	323429905	2770	2770	2770	2770	0
232	20240213	155100	323429905	2770	2770	2770	2770	0
233	20240213	155000	323429905	2770	2770	2770	2770	0
234	20240213	154900	323429905	2770	2770	2770	2770	0
235	20240213	154800	323429905	2770	2770	2770	2770	0
236	20240213	154700	323429905	2770	2770	2770	2770	0
237	20240213	154600	323429905	2770	2770	2770	2770	0
238	20240213	154500	323429905	2770	2770	2770	2770	0
239	20240213	154400	323429905	2770	2770	2770	2770	0
240	20240213	154300	323429905	2770	2770	2770	2770	0
241	20240213	154200	323429905	2770	2770	2770	2770	0
242	20240213	154100	323429905	2770	2770	2770	2770	1364
243	20240213	154000	323429905	2770	2770	2770	2770	0
244	20240213	153900	323429905	2770	2770	2770	2770	0
245	20240213	153800	323429905	2770	2770	2770	2770	0
246	20240213	153700	323429905	2770	2770	2770	2770	0
247	20240213	153600	323429905	2770	2770	2770	2770	0
248	20240213	153500	323429905	2770	2770	2770	2770	0
249	20240213	153400	323429905	2770	2770	2770	2770	0
250	20240213	153300	323429905	2770	2770	2770	2770	0
251	20240213	153200	323429905	2770	2770	2770	2770	0
252	20240213	153100	323429905	2770	2770	2770	2770	0
253	20240213	153000	323429905	2770	2770	2770	2770	1364
254	20240213	152900	319651625	2750	2750	2750	2750	0
255	20240213	152800	319651625	2750	2750	2750	2750	0
256	20240213	152700	319651625	2750	2750	2750	2750	0
257	20240213	152600	319651625	2750	2750	2750	2750	0
258	20240213	152500	319651625	2750	2750	2750	2750	0
259	20240213	152400	319651625	2750	2750	2750	2750	0
260	20240213	152300	319651625	2750	2750	2750	2750	0
261	20240213	152200	319651625	2750	2750	2750	2750	0
262	20240213	152100	319651625	2750	2750	2750	2750	0
263	20240213	152000	319651625	2750	2750	2750	2750	0
264	20240213	151900	319651625	2750	2745	2750	2735	1669
265	20240213	151800	315072385	2750	2755	2760	2750	169
266	20240213	151700	314607135	2760	2755	2780	2755	1350
267	20240213	151600	310877440	2745	2745	2745	2745	0
268	20240213	151500	310877440	2745	2760	2760	2745	1775
269	20240213	151400	305999160	2765	2765	2765	2765	20
270	20240213	151300	305943860	2770	2740	2785	2740	5696
271	20240213	151200	290178465	2745	2745	2755	2745	832
272	20240213	151100	287890670	2735	2735	2735	2735	0
273	20240213	151000	287890670	2735	2735	2735	2735	105
274	20240213	150900	287603495	2735	2735	2735	2735	1
275	20240213	150800	287600760	2750	2735	2750	2730	2142
276	20240213	150700	281729635	2745	2745	2750	2730	4976
277	20240213	150600	268068070	2725	2750	2750	2725	1032
278	20240213	150500	265251205	2740	2715	2755	2715	10093
279	20240213	150400	237573890	2715	2715	2715	2715	0
280	20240213	150300	237573890	2715	2715	2715	2715	0
281	20240213	150200	237573890	2715	2715	2715	2715	7
282	20240213	150100	237554885	2715	2715	2715	2715	0
283	20240213	150000	237554885	2715	2715	2715	2715	0
284	20240213	145900	237554885	2715	2720	2720	2715	500
285	20240213	145800	236195370	2730	2730	2730	2725	55
286	20240213	145700	236045480	2725	2725	2725	2725	6
287	20240213	145600	236029130	2725	2725	2725	2725	0
288	20240213	145500	236029130	2725	2725	2725	2725	0
289	20240213	145400	236029130	2725	2715	2725	2715	667
290	20240213	145300	234217355	2715	2715	2715	2715	10
291	20240213	145200	234190205	2710	2710	2710	2710	0
292	20240213	145100	234190205	2710	2710	2710	2710	510
293	20240213	145000	232808105	2710	2710	2710	2710	0
294	20240213	144900	232808105	2710	2710	2710	2710	1
295	20240213	144800	232805395	2700	2700	2700	2700	1
296	20240213	144700	232802695	2700	2700	2700	2700	0
297	20240213	144600	232802695	2700	2700	2700	2700	0
298	20240213	144500	232802695	2700	2700	2700	2700	0
299	20240213	144400	232802695	2700	2700	2700	2700	0
300	20240213	144300	232802695	2700	2700	2700	2700	167
301	20240213	144200	232351795	2700	2700	2700	2700	0
302	20240213	144100	232351795	2700	2700	2700	2700	0
303	20240213	144000	232351795	2700	2700	2700	2700	0
304	20240213	143900	232351795	2700	2700	2700	2700	0
305	20240213	143800	232351795	2700	2705	2705	2700	1100
306	20240213	143700	229380400	2705	2705	2705	2705	0
307	20240213	143600	229380400	2705	2705	2705	2705	0
308	20240213	143500	229380400	2705	2705	2705	2705	0
309	20240213	143400	229380400	2705	2705	2705	2705	24
310	20240213	143300	229315480	2710	2710	2710	2710	0
311	20240213	143200	229315480	2710	2710	2710	2710	0
312	20240213	143100	229315480	2710	2710	2710	2710	0
313	20240213	143000	229315480	2710	2710	2710	2710	0
314	20240213	142900	229315480	2710	2710	2710	2710	0
315	20240213	142800	229315480	2710	2710	2710	2710	0
316	20240213	142700	229315480	2710	2710	2710	2710	0
317	20240213	142600	229315480	2710	2710	2710	2710	0
318	20240213	142500	229315480	2710	2710	2710	2710	0
319	20240213	142400	229315480	2710	2710	2710	2710	0
320	20240213	142300	229315480	2710	2710	2710	2710	20
321	20240213	142200	229261280	2710	2710	2710	2710	0
322	20240213	142100	229261280	2710	2710	2710	2710	0
323	20240213	142000	229261280	2710	2710	2710	2710	0
324	20240213	141900	229261280	2710	2710	2710	2710	0
325	20240213	141800	229261280	2710	2710	2710	2710	0
326	20240213	141700	229261280	2710	2710	2710	2710	0
327	20240213	141600	229261280	2710	2710	2710	2710	0
328	20240213	141500	229261280	2710	2710	2710	2710	0
329	20240213	141400	229261280	2710	2710	2710	2710	0
330	20240213	141300	229261280	2710	2710	2710	2710	0
331	20240213	141200	229261280	2710	2710	2710	2710	0
332	20240213	141100	229261280	2710	2710	2710	2710	0
333	20240213	141000	229261280	2710	2710	2710	2710	10
334	20240213	140900	229234180	2710	2710	2710	2710	0
335	20240213	140800	229234180	2710	2710	2710	2710	0
336	20240213	140700	229234180	2710	2710	2710	2710	0
337	20240213	140600	229234180	2710	2710	2710	2710	4
338	20240213	140500	229223340	2715	2715	2715	2715	0
339	20240213	140400	229223340	2715	2715	2715	2715	0
340	20240213	140300	229223340	2715	2715	2715	2715	0
341	20240213	140200	229223340	2715	2715	2715	2715	0
342	20240213	140100	229223340	2715	2715	2715	2715	3
343	20240213	140000	229215195	2710	2705	2710	2705	525
344	20240213	135900	227792515	2715	2715	2715	2715	0
345	20240213	135800	227792515	2715	2715	2715	2715	0
346	20240213	135700	227792515	2715	2715	2715	2715	0
347	20240213	135600	227792515	2715	2715	2715	2715	0
348	20240213	135500	227792515	2715	2715	2715	2715	0
349	20240213	135400	227792515	2715	2715	2715	2715	0
350	20240213	135300	227792515	2715	2715	2715	2715	0
351	20240213	135200	227792515	2715	2715	2715	2715	0
352	20240213	135100	227792515	2715	2715	2715	2715	0
353	20240213	135000	227792515	2715	2715	2715	2715	0
354	20240213	134900	227792515	2715	2715	2715	2715	0
355	20240213	134800	227792515	2715	2715	2715	2715	0
356	20240213	134700	227792515	2715	2715	2715	2715	0
357	20240213	134600	227792515	2715	2715	2715	2715	0
358	20240213	134500	227792515	2715	2715	2715	2715	0
359	20240213	134400	227792515	2715	2715	2715	2715	0
360	20240213	134300	227792515	2715	2715	2715	2715	0
361	20240213	134200	227792515	2715	2715	2715	2715	0
362	20240213	134100	227792515	2715	2715	2715	2715	0
363	20240213	134000	227792515	2715	2715	2715	2715	5
364	20240213	133900	227778940	2715	2715	2715	2715	0
365	20240213	133800	227778940	2715	2715	2715	2715	0
366	20240213	133700	227778940	2715	2715	2715	2715	0
367	20240213	133600	227778940	2715	2715	2715	2715	0
368	20240213	133500	227778940	2715	2715	2715	2715	0
369	20240213	133400	227778940	2715	2715	2715	2715	0
370	20240213	133300	227778940	2715	2715	2715	2715	0
371	20240213	133200	227778940	2715	2715	2715	2715	1
372	20240213	133100	227776225	2710	2715	2715	2710	1500
373	20240213	133000	223711095	2710	2710	2710	2710	0
374	20240213	132900	223711095	2710	2710	2710	2710	0
375	20240213	132800	223711095	2710	2710	2710	2710	0
376	20240213	132700	223711095	2710	2725	2725	2710	3000
377	20240213	132600	215576175	2725	2725	2725	2725	191
378	20240213	132500	215055700	2725	2725	2725	2725	2
379	20240213	132400	215050250	2730	2710	2730	2710	4754
380	20240213	132300	202093055	2705	2705	2705	2705	0
381	20240213	132200	202093055	2705	2705	2705	2705	0
382	20240213	132100	202093055	2705	2705	2705	2705	0
383	20240213	132000	202093055	2705	2705	2705	2705	0
384	20240213	131900	202093055	2705	2700	2705	2700	1043
385	20240213	131800	199276935	2690	2690	2690	2690	0
386	20240213	131700	199276935	2690	2690	2690	2690	0
387	20240213	131600	199276935	2690	2690	2690	2690	0
388	20240213	131500	199276935	2690	2690	2690	2690	0
389	20240213	131400	199276935	2690	2690	2690	2690	100
390	20240213	131300	199007935	2690	2690	2690	2690	0
391	20240213	131200	199007935	2690	2690	2690	2690	0
392	20240213	131100	199007935	2690	2690	2690	2690	7300
393	20240213	131000	179370935	2700	2700	2700	2700	0
394	20240213	130900	179370935	2700	2700	2700	2700	0
395	20240213	130800	179370935	2700	2700	2700	2700	0
396	20240213	130700	179370935	2700	2700	2700	2700	0
397	20240213	130600	179370935	2700	2700	2700	2700	0
398	20240213	130500	179370935	2700	2700	2700	2700	0
399	20240213	130400	179370935	2700	2700	2700	2700	0
400	20240213	130300	179370935	2700	2700	2700	2700	0
401	20240213	130200	179370935	2700	2700	2700	2700	0
402	20240213	130100	179370935	2700	2700	2700	2700	0
403	20240213	130000	179370935	2700	2700	2700	2700	0
404	20240213	125900	179370935	2700	2700	2700	2700	2
405	20240213	125800	179365535	2690	2690	2690	2690	0
406	20240213	125700	179365535	2690	2690	2690	2690	0
407	20240213	125600	179365535	2690	2690	2690	2690	0
408	20240213	125500	179365535	2690	2690	2690	2690	0
409	20240213	125400	179365535	2690	2690	2690	2690	0
410	20240213	125300	179365535	2690	2695	2695	2690	300
411	20240213	125200	178557130	2690	2690	2690	2690	0
412	20240213	125100	178557130	2690	2695	2695	2690	100
413	20240213	125000	178287875	2690	2690	2690	2690	0
414	20240213	124900	178287875	2690	2695	2695	2690	40
415	20240213	124800	178180095	2700	2700	2700	2700	0
416	20240213	124700	178180095	2700	2700	2700	2700	37
417	20240213	124600	178080195	2700	2700	2700	2700	138
418	20240213	124500	177707595	2705	2705	2705	2705	1
419	20240213	124400	177704890	2705	2705	2705	2705	0
420	20240213	124300	177704890	2705	2705	2705	2705	0
421	20240213	124200	177704890	2705	2705	2705	2705	0
422	20240213	124100	177704890	2705	2705	2705	2705	0
423	20240213	124000	177704890	2705	2705	2705	2705	0
424	20240213	123900	177704890	2705	2705	2705	2705	0
425	20240213	123800	177704890	2705	2705	2705	2705	0
426	20240213	123700	177704890	2705	2705	2705	2705	0
427	20240213	123600	177704890	2705	2705	2705	2705	0
428	20240213	123500	177704890	2705	2705	2705	2705	0
429	20240213	123400	177704890	2705	2705	2705	2705	20
430	20240213	123300	177650790	2705	2705	2705	2705	0
431	20240213	123200	177650790	2705	2705	2705	2705	0
432	20240213	123100	177650790	2705	2705	2705	2705	0
433	20240213	123000	177650790	2705	2705	2705	2705	0
434	20240213	122900	177650790	2705	2705	2705	2705	0
435	20240213	122800	177650790	2705	2705	2705	2705	0
436	20240213	122700	177650790	2705	2705	2705	2705	0
437	20240213	122600	177650790	2705	2705	2705	2705	0
438	20240213	122500	177650790	2705	2705	2705	2705	0
439	20240213	122400	177650790	2705	2705	2705	2705	1
440	20240213	122300	177648085	2700	2700	2700	2700	4
441	20240213	122200	177637285	2705	2705	2705	2705	0
442	20240213	122100	177637285	2705	2705	2705	2705	0
443	20240213	122000	177637285	2705	2705	2705	2705	90
444	20240213	121900	177393835	2705	2705	2705	2705	0
445	20240213	121800	177393835	2705	2705	2705	2705	0
446	20240213	121700	177393835	2705	2705	2705	2705	0
447	20240213	121600	177393835	2705	2705	2705	2705	0
448	20240213	121500	177393835	2705	2705	2705	2705	0
449	20240213	121400	177393835	2705	2705	2705	2705	322
450	20240213	121300	176522825	2700	2700	2700	2700	134
451	20240213	121200	176161025	2700	2700	2700	2700	13
452	20240213	121100	176125925	2700	2710	2710	2700	1854
453	20240213	121000	171118695	2720	2720	2720	2720	0
454	20240213	120900	171118695	2720	2720	2720	2720	0
455	20240213	120800	171118695	2720	2720	2720	2720	0
456	20240213	120700	171118695	2720	2720	2720	2720	0
457	20240213	120600	171118695	2720	2720	2720	2720	0
458	20240213	120500	171118695	2720	2720	2720	2720	0
459	20240213	120400	171118695	2720	2720	2720	2720	0
460	20240213	120300	171118695	2720	2720	2720	2720	0
461	20240213	120200	171118695	2720	2720	2720	2720	0
462	20240213	120100	171118695	2720	2720	2720	2720	0
463	20240213	120000	171118695	2720	2720	2720	2720	0
464	20240213	115900	171118695	2720	2710	2720	2710	201
465	20240213	115800	170573975	2710	2710	2710	2710	0
466	20240213	115700	170573975	2710	2710	2710	2710	0
467	20240213	115600	170573975	2710	2710	2710	2710	1
468	20240213	115500	170571265	2720	2720	2720	2720	0
469	20240213	115400	170571265	2720	2720	2720	2720	0
470	20240213	115300	170571265	2720	2720	2720	2720	0
471	20240213	115200	170571265	2720	2720	2720	2720	0
472	20240213	115100	170571265	2720	2720	2720	2720	0
473	20240213	115000	170571265	2720	2710	2720	2710	29
474	20240213	114900	170492640	2710	2710	2710	2710	0
475	20240213	114800	170492640	2710	2710	2710	2710	0
476	20240213	114700	170492640	2710	2710	2710	2710	0
477	20240213	114600	170492640	2710	2710	2710	2710	0
478	20240213	114500	170492640	2710	2710	2710	2710	0
479	20240213	114400	170492640	2710	2710	2710	2710	99
480	20240213	114300	170224350	2710	2710	2710	2710	2
481	20240213	114200	170218930	2700	2700	2700	2700	0
482	20240213	114100	170218930	2700	2700	2700	2700	0
483	20240213	114000	170218930	2700	2700	2700	2700	282
484	20240213	113900	169457530	2700	2700	2700	2700	0
485	20240213	113800	169457530	2700	2705	2705	2700	177
486	20240213	113700	168979400	2700	2705	2705	2700	1263
487	20240213	113600	165569245	2705	2705	2705	2705	1
488	20240213	113500	165566540	2705	2720	2720	2705	101
489	20240213	113400	165293215	2720	2720	2720	2720	0
490	20240213	113300	165293215	2720	2720	2720	2720	1
491	20240213	113200	165290495	2730	2730	2730	2730	0
492	20240213	113100	165290495	2730	2730	2730	2730	0
493	20240213	113000	165290495	2730	2700	2730	2700	4750
494	20240213	112900	152364430	2700	2700	2700	2700	0
495	20240213	112800	152364430	2700	2700	2700	2700	0
496	20240213	112700	152364430	2700	2700	2700	2700	0
497	20240213	112600	152364430	2700	2700	2700	2700	0
498	20240213	112500	152364430	2700	2700	2700	2700	1
499	20240213	112400	152361730	2690	2695	2695	2690	150
500	20240213	112300	151958220	2690	2695	2695	2690	609
501	20240213	112200	150319650	2700	2700	2700	2700	2
502	20240213	112100	150314250	2700	2700	2700	2700	6
503	20240213	112000	150298050	2700	2715	2715	2700	203
504	20240213	111900	149749905	2715	2720	2720	2715	381
505	20240213	111800	148715470	2730	2690	2730	2690	3135
506	20240213	111700	140228625	2680	2690	2690	2675	4488
507	20240213	111600	128210980	2690	2700	2700	2680	5523
508	20240213	111500	113406025	2700	2700	2700	2700	0
509	20240213	111400	113406025	2700	2700	2700	2700	0
510	20240213	111300	113406025	2700	2700	2700	2700	1
511	20240213	111200	113403325	2700	2700	2700	2700	0
512	20240213	111100	113403325	2700	2700	2700	2700	0
513	20240213	111000	113403325	2700	2700	2700	2700	0
514	20240213	110900	113403325	2700	2700	2700	2700	0
515	20240213	110800	113403325	2700	2700	2700	2700	0
516	20240213	110700	113403325	2700	2700	2700	2700	2
517	20240213	110600	113397925	2700	2700	2700	2700	0
518	20240213	110500	113397925	2700	2700	2700	2700	0
519	20240213	110400	113397925	2700	2700	2700	2700	0
520	20240213	110300	113397925	2700	2700	2700	2700	0
521	20240213	110200	113397925	2700	2700	2700	2700	2
522	20240213	110100	113392525	2700	2700	2700	2700	0
523	20240213	110000	113392525	2700	2700	2700	2700	1003
524	20240213	105900	110684425	2700	2700	2700	2700	2
525	20240213	105800	110679025	2700	2700	2700	2700	0
526	20240213	105700	110679025	2700	2700	2700	2700	0
527	20240213	105600	110679025	2700	2680	2700	2680	3003
528	20240213	105500	102591685	2680	2680	2680	2680	0
529	20240213	105400	102591685	2680	2680	2680	2680	1
530	20240213	105300	102589005	2680	2675	2680	2670	4002
531	20240213	105200	91903630	2680	2675	2680	2675	10
532	20240213	105100	91876875	2680	2675	2680	2675	2
533	20240213	105000	91871520	2680	2680	2680	2680	1
534	20240213	104900	91868840	2680	2680	2680	2680	0
535	20240213	104800	91868840	2680	2680	2680	2680	1
536	20240213	104700	91866160	2685	2685	2685	2685	0
537	20240213	104600	91866160	2685	2685	2685	2685	0
538	20240213	104500	91866160	2685	2685	2685	2685	0
539	20240213	104400	91866160	2685	2685	2685	2685	0
540	20240213	104300	91866160	2685	2685	2685	2685	1
541	20240213	104200	91863475	2680	2680	2680	2680	5
542	20240213	104100	91850075	2685	2685	2685	2685	0
543	20240213	104000	91850075	2685	2685	2685	2685	0
544	20240213	103900	91850075	2685	2685	2685	2685	0
545	20240213	103800	91850075	2685	2685	2685	2685	0
546	20240213	103700	91850075	2685	2685	2685	2685	0
547	20240213	103600	91850075	2685	2685	2685	2685	0
548	20240213	103500	91850075	2685	2685	2685	2685	0
549	20240213	103400	91850075	2685	2685	2685	2685	0
550	20240213	103300	91850075	2685	2685	2685	2685	0
551	20240213	103200	91850075	2685	2685	2685	2685	0
552	20240213	103100	91850075	2685	2685	2685	2685	0
553	20240213	103000	91850075	2685	2685	2685	2685	0
554	20240213	102900	91850075	2685	2685	2685	2685	0
555	20240213	102800	91850075	2685	2685	2685	2685	0
556	20240213	102700	91850075	2685	2685	2685	2685	2
557	20240213	102600	91844705	2680	2680	2680	2680	794
558	20240213	102500	89716785	2670	2670	2670	2670	38
559	20240213	102400	89615325	2675	2675	2675	2675	212
560	20240213	102300	89048225	2685	2685	2685	2685	0
561	20240213	102200	89048225	2685	2685	2685	2685	0
562	20240213	102100	89048225	2685	2685	2685	2685	0
563	20240213	102000	89048225	2685	2685	2685	2685	0
564	20240213	101900	89048225	2685	2685	2685	2685	0
565	20240213	101800	89048225	2685	2685	2685	2685	0
566	20240213	101700	89048225	2685	2685	2685	2685	0
567	20240213	101600	89048225	2685	2685	2685	2685	4
568	20240213	101500	89037485	2685	2685	2685	2685	0
569	20240213	101400	89037485	2685	2685	2685	2685	0
570	20240213	101300	89037485	2685	2685	2685	2685	0
571	20240213	101200	89037485	2685	2685	2685	2685	0
572	20240213	101100	89037485	2685	2685	2685	2685	0
573	20240213	101000	89037485	2685	2685	2685	2685	0
574	20240213	100900	89037485	2685	2685	2685	2685	0
575	20240213	100800	89037485	2685	2685	2685	2685	0
576	20240213	100700	89037485	2685	2675	2685	2675	202
577	20240213	100600	88497115	2675	2675	2675	2675	0
578	20240213	100500	88497115	2675	2675	2675	2675	0
579	20240213	100400	88497115	2675	2675	2675	2675	0
580	20240213	100300	88497115	2675	2675	2675	2675	37
581	20240213	100200	88398140	2685	2685	2685	2685	0
582	20240213	100100	88398140	2685	2685	2685	2685	0
583	20240213	100000	88398140	2685	2685	2685	2685	0
584	20240213	095900	88398140	2685	2685	2685	2685	20
585	20240213	095800	88344440	2690	2690	2690	2670	1006
586	20240213	095700	85657720	2690	2690	2690	2690	0
587	20240213	095600	85657720	2690	2690	2690	2690	3
588	20240213	095500	85649650	2685	2685	2685	2685	200
589	20240213	095400	85112650	2690	2690	2690	2690	3
590	20240213	095300	85104580	2690	2700	2700	2690	111
591	20240213	095200	84805890	2700	2695	2700	2695	1111
592	20240213	095100	81809720	2695	2695	2695	2695	0
593	20240213	095000	81809720	2695	2695	2695	2695	0
594	20240213	094900	81809720	2695	2695	2695	2695	0
595	20240213	094800	81809720	2695	2695	2695	2695	2
596	20240213	094700	81804330	2695	2680	2695	2680	773
597	20240213	094600	79730410	2675	2675	2675	2675	1
598	20240213	094500	79727735	2670	2670	2670	2670	0
599	20240213	094400	79727735	2670	2680	2680	2670	200
600	20240213	094300	79193710	2685	2685	2685	2685	2
601	20240213	094200	79188340	2695	2695	2695	2695	0
602	20240213	094100	79188340	2695	2695	2695	2695	0
603	20240213	094000	79188340	2695	2695	2695	2695	630
604	20240213	093900	77490490	2690	2690	2690	2690	1
605	20240213	093800	77487800	2695	2705	2705	2695	163
606	20240213	093700	77048020	2710	2715	2720	2710	4
607	20240213	093600	77037165	2720	2675	2750	2675	10017
608	20240213	093500	49847280	2670	2660	2685	2660	1002
609	20240213	093400	47162215	2655	2660	2660	2655	2
610	20240213	093300	47156900	2660	2660	2660	2660	2
611	20240213	093200	47151580	2670	2670	2670	2670	16
612	20240213	093100	47108860	2680	2680	2680	2680	187
613	20240213	093000	46607700	2685	2685	2685	2685	0
614	20240213	092900	46607700	2685	2685	2685	2685	0
615	20240213	092800	46607700	2685	2685	2685	2685	0
616	20240213	092700	46607700	2685	2680	2685	2680	3
617	20240213	092600	46599650	2670	2670	2670	2670	13
618	20240213	092500	46564940	2670	2670	2670	2670	5
619	20240213	092400	46551590	2670	2670	2670	2660	100
620	20240213	092300	46285550	2675	2675	2675	2675	2
621	20240213	092200	46280200	2685	2645	2690	2645	5127
622	20240213	092100	32624615	2640	2625	2640	2625	2177
623	20240213	092000	26893560	2620	2620	2620	2620	0
624	20240213	091900	26893560	2620	2620	2620	2620	0
625	20240213	091800	26893560	2620	2620	2620	2620	0
626	20240213	091700	26893560	2620	2620	2620	2620	0
627	20240213	091600	26893560	2620	2620	2620	2620	0
628	20240213	091500	26893560	2620	2620	2620	2620	0
629	20240213	091400	26893560	2620	2620	2620	2620	0
630	20240213	091300	26893560	2620	2625	2625	2620	11
631	20240213	091200	26864735	2625	2625	2625	2625	0
632	20240213	091100	26864735	2625	2625	2625	2625	30
633	20240213	091000	26785985	2630	2630	2630	2630	0
634	20240213	090900	26785985	2630	2630	2630	2630	3
635	20240213	090800	26778095	2630	2630	2630	2630	0
636	20240213	090700	26778095	2630	2630	2630	2630	0
637	20240213	090600	26778095	2630	2630	2630	2630	51
638	20240213	090500	26643965	2630	2630	2630	2630	0
639	20240213	090400	26643965	2630	2630	2630	2630	164
640	20240213	090300	26212645	2630	2655	2655	2630	4836
641	20240213	090200	13474705	2650	2650	2650	2650	0
642	20240213	090100	13474705	2650	2700	2700	2650	4000
643	20240213	090000	2866455	2705	2730	2730	2705	1050