KissMeData/095570/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195600	664702615	4895	4895	4895	4895	1229
3	20240213	195500	664702615	4895	4895	4895	4895	0
4	20240213	195400	664702615	4895	4895	4895	4895	0
5	20240213	195300	664702615	4895	4895	4895	4895	0
6	20240213	195200	664702615	4895	4895	4895	4895	0
7	20240213	195100	664702615	4895	4895	4895	4895	0
8	20240213	195000	664702615	4895	4895	4895	4895	0
9	20240213	194900	664702615	4895	4895	4895	4895	0
10	20240213	194800	664702615	4895	4895	4895	4895	0
11	20240213	194700	664702615	4895	4895	4895	4895	0
12	20240213	194600	664702615	4895	4895	4895	4895	0
13	20240213	194500	664702615	4895	4895	4895	4895	0
14	20240213	194400	664702615	4895	4895	4895	4895	0
15	20240213	194300	664702615	4895	4895	4895	4895	0
16	20240213	194200	664702615	4895	4895	4895	4895	0
17	20240213	194100	664702615	4895	4895	4895	4895	0
18	20240213	194000	664702615	4895	4895	4895	4895	0
19	20240213	193900	664702615	4895	4895	4895	4895	0
20	20240213	193800	664702615	4895	4895	4895	4895	0
21	20240213	193700	664702615	4895	4895	4895	4895	0
22	20240213	193600	664702615	4895	4895	4895	4895	0
23	20240213	193500	664702615	4895	4895	4895	4895	0
24	20240213	193400	664702615	4895	4895	4895	4895	0
25	20240213	193300	664702615	4895	4895	4895	4895	0
26	20240213	193200	664702615	4895	4895	4895	4895	0
27	20240213	193100	664702615	4895	4895	4895	4895	0
28	20240213	193000	664702615	4895	4895	4895	4895	0
29	20240213	192900	664702615	4895	4895	4895	4895	0
30	20240213	192800	664702615	4895	4895	4895	4895	0
31	20240213	192700	664702615	4895	4895	4895	4895	0
32	20240213	192600	664702615	4895	4895	4895	4895	1229
33	20240213	192500	664702615	4895	4895	4895	4895	0
34	20240213	192400	664702615	4895	4895	4895	4895	0
35	20240213	192300	664702615	4895	4895	4895	4895	0
36	20240213	192200	664702615	4895	4895	4895	4895	0
37	20240213	192100	664702615	4895	4895	4895	4895	0
38	20240213	192000	664702615	4895	4895	4895	4895	0
39	20240213	191900	664702615	4895	4895	4895	4895	0
40	20240213	191800	664702615	4895	4895	4895	4895	0
41	20240213	191700	664702615	4895	4895	4895	4895	0
42	20240213	191600	664702615	4895	4895	4895	4895	0
43	20240213	191500	664702615	4895	4895	4895	4895	0
44	20240213	191400	664702615	4895	4895	4895	4895	0
45	20240213	191300	664702615	4895	4895	4895	4895	0
46	20240213	191200	664702615	4895	4895	4895	4895	0
47	20240213	191100	664702615	4895	4895	4895	4895	0
48	20240213	191000	664702615	4895	4895	4895	4895	0
49	20240213	190900	664702615	4895	4895	4895	4895	0
50	20240213	190800	664702615	4895	4895	4895	4895	0
51	20240213	190700	664702615	4895	4895	4895	4895	0
52	20240213	190600	664702615	4895	4895	4895	4895	0
53	20240213	190500	664702615	4895	4895	4895	4895	0
54	20240213	190400	664702615	4895	4895	4895	4895	0
55	20240213	190300	664702615	4895	4895	4895	4895	0
56	20240213	190200	664702615	4895	4895	4895	4895	0
57	20240213	190100	664702615	4895	4895	4895	4895	0
58	20240213	190000	664702615	4895	4895	4895	4895	0
59	20240213	185900	664702615	4895	4895	4895	4895	0
60	20240213	185800	664702615	4895	4895	4895	4895	0
61	20240213	185700	664702615	4895	4895	4895	4895	0
62	20240213	185600	664702615	4895	4895	4895	4895	1229
63	20240213	185500	664702615	4895	4895	4895	4895	0
64	20240213	185400	664702615	4895	4895	4895	4895	0
65	20240213	185300	664702615	4895	4895	4895	4895	0
66	20240213	185200	664702615	4895	4895	4895	4895	0
67	20240213	185100	664702615	4895	4895	4895	4895	0
68	20240213	185000	664702615	4895	4895	4895	4895	0
69	20240213	184900	664702615	4895	4895	4895	4895	0
70	20240213	184800	664702615	4895	4895	4895	4895	0
71	20240213	184700	664702615	4895	4895	4895	4895	0
72	20240213	184600	664702615	4895	4895	4895	4895	0
73	20240213	184500	664702615	4895	4895	4895	4895	0
74	20240213	184400	664702615	4895	4895	4895	4895	0
75	20240213	184300	664702615	4895	4895	4895	4895	0
76	20240213	184200	664702615	4895	4895	4895	4895	0
77	20240213	184100	664702615	4895	4895	4895	4895	0
78	20240213	184000	664702615	4895	4895	4895	4895	0
79	20240213	183900	664702615	4895	4895	4895	4895	0
80	20240213	183800	664702615	4895	4895	4895	4895	0
81	20240213	183700	664702615	4895	4895	4895	4895	0
82	20240213	183600	664702615	4895	4895	4895	4895	0
83	20240213	183500	664702615	4895	4895	4895	4895	0
84	20240213	183400	664702615	4895	4895	4895	4895	0
85	20240213	183300	664702615	4895	4895	4895	4895	0
86	20240213	183200	664702615	4895	4895	4895	4895	0
87	20240213	183100	664702615	4895	4895	4895	4895	0
88	20240213	183000	664702615	4895	4895	4895	4895	0
89	20240213	182900	664702615	4895	4895	4895	4895	0
90	20240213	182800	664702615	4895	4895	4895	4895	0
91	20240213	182700	664702615	4895	4895	4895	4895	0
92	20240213	182600	664702615	4895	4895	4895	4895	1229
93	20240213	182500	664702615	4895	4895	4895	4895	0
94	20240213	182400	664702615	4895	4895	4895	4895	0
95	20240213	182300	664702615	4895	4895	4895	4895	0
96	20240213	182200	664702615	4895	4895	4895	4895	0
97	20240213	182100	664702615	4895	4895	4895	4895	0
98	20240213	182000	664702615	4895	4895	4895	4895	0
99	20240213	181900	664702615	4895	4895	4895	4895	0
100	20240213	181800	664702615	4895	4895	4895	4895	0
101	20240213	181700	664702615	4895	4895	4895	4895	0
102	20240213	181600	664702615	4895	4895	4895	4895	0
103	20240213	181500	664702615	4895	4895	4895	4895	0
104	20240213	181400	664702615	4895	4895	4895	4895	0
105	20240213	181300	664702615	4895	4895	4895	4895	0
106	20240213	181200	664702615	4895	4895	4895	4895	0
107	20240213	181100	664702615	4895	4895	4895	4895	0
108	20240213	181000	664702615	4895	4895	4895	4895	0
109	20240213	180900	664702615	4895	4895	4895	4895	0
110	20240213	180800	664702615	4895	4895	4895	4895	0
111	20240213	180700	664702615	4895	4895	4895	4895	0
112	20240213	180600	664702615	4895	4895	4895	4895	0
113	20240213	180500	664702615	4895	4895	4895	4895	0
114	20240213	180400	664702615	4895	4895	4895	4895	0
115	20240213	180300	664702615	4895	4895	4895	4895	0
116	20240213	180200	664702615	4895	4895	4895	4895	0
117	20240213	180100	664702615	4895	4895	4895	4895	0
118	20240213	180000	664702615	4895	4895	4895	4895	0
119	20240213	175900	664702615	4895	4895	4895	4895	0
120	20240213	175800	664702615	4895	4895	4895	4895	0
121	20240213	175700	664702615	4895	4895	4895	4895	0
122	20240213	175600	664702615	4895	4895	4895	4895	1229
123	20240213	175500	664702615	4895	4895	4895	4895	0
124	20240213	175400	664702615	4895	4895	4895	4895	0
125	20240213	175300	664702615	4895	4895	4895	4895	0
126	20240213	175200	664702615	4895	4895	4895	4895	0
127	20240213	175100	664702615	4895	4895	4895	4895	0
128	20240213	175000	664702615	4895	4895	4895	4895	0
129	20240213	174900	664702615	4895	4895	4895	4895	0
130	20240213	174800	664702615	4895	4895	4895	4895	0
131	20240213	174700	664702615	4895	4895	4895	4895	0
132	20240213	174600	664702615	4895	4895	4895	4895	0
133	20240213	174500	664702615	4895	4895	4895	4895	0
134	20240213	174400	664702615	4895	4895	4895	4895	0
135	20240213	174300	664702615	4895	4895	4895	4895	0
136	20240213	174200	664702615	4895	4895	4895	4895	0
137	20240213	174100	664702615	4895	4895	4895	4895	0
138	20240213	174000	664702615	4895	4895	4895	4895	0
139	20240213	173900	664702615	4895	4895	4895	4895	0
140	20240213	173800	664702615	4895	4895	4895	4895	0
141	20240213	173700	664702615	4895	4895	4895	4895	0
142	20240213	173600	664702615	4895	4895	4895	4895	0
143	20240213	173500	664702615	4895	4895	4895	4895	0
144	20240213	173400	664702615	4895	4895	4895	4895	0
145	20240213	173300	664702615	4895	4895	4895	4895	0
146	20240213	173200	664702615	4895	4895	4895	4895	0
147	20240213	173100	664702615	4895	4895	4895	4895	0
148	20240213	173000	664702615	4895	4895	4895	4895	0
149	20240213	172900	664702615	4895	4895	4895	4895	0
150	20240213	172800	664702615	4895	4895	4895	4895	0
151	20240213	172700	664702615	4895	4895	4895	4895	0
152	20240213	172600	664702615	4895	4895	4895	4895	1229
153	20240213	172500	664702615	4895	4895	4895	4895	0
154	20240213	172400	664702615	4895	4895	4895	4895	0
155	20240213	172300	664702615	4895	4895	4895	4895	0
156	20240213	172200	664702615	4895	4895	4895	4895	0
157	20240213	172100	664702615	4895	4895	4895	4895	0
158	20240213	172000	664702615	4895	4895	4895	4895	0
159	20240213	171900	664702615	4895	4895	4895	4895	0
160	20240213	171800	664702615	4895	4895	4895	4895	0
161	20240213	171700	664702615	4895	4895	4895	4895	0
162	20240213	171600	664702615	4895	4895	4895	4895	0
163	20240213	171500	664702615	4895	4895	4895	4895	0
164	20240213	171400	664702615	4895	4895	4895	4895	0
165	20240213	171300	664702615	4895	4895	4895	4895	0
166	20240213	171200	664702615	4895	4895	4895	4895	0
167	20240213	171100	664702615	4895	4895	4895	4895	0
168	20240213	171000	664702615	4895	4895	4895	4895	0
169	20240213	170900	664702615	4895	4895	4895	4895	0
170	20240213	170800	664702615	4895	4895	4895	4895	0
171	20240213	170700	664702615	4895	4895	4895	4895	0
172	20240213	170600	664702615	4895	4895	4895	4895	0
173	20240213	170500	664702615	4895	4895	4895	4895	0
174	20240213	170400	664702615	4895	4895	4895	4895	0
175	20240213	170300	664702615	4895	4895	4895	4895	0
176	20240213	170200	664702615	4895	4895	4895	4895	0
177	20240213	170100	664702615	4895	4895	4895	4895	0
178	20240213	170000	664702615	4895	4895	4895	4895	0
179	20240213	165900	664702615	4895	4895	4895	4895	0
180	20240213	165800	664702615	4895	4895	4895	4895	0
181	20240213	165700	664702615	4895	4895	4895	4895	0
182	20240213	165600	664702615	4895	4895	4895	4895	1229
183	20240213	165500	664702615	4895	4895	4895	4895	0
184	20240213	165400	664702615	4895	4895	4895	4895	0
185	20240213	165300	664702615	4895	4895	4895	4895	0
186	20240213	165200	664702615	4895	4895	4895	4895	0
187	20240213	165100	664702615	4895	4895	4895	4895	0
188	20240213	165000	664702615	4895	4895	4895	4895	0
189	20240213	164900	664702615	4895	4895	4895	4895	0
190	20240213	164800	664702615	4895	4895	4895	4895	0
191	20240213	164700	664702615	4895	4895	4895	4895	0
192	20240213	164600	664702615	4895	4895	4895	4895	0
193	20240213	164500	664702615	4895	4895	4895	4895	0
194	20240213	164400	664702615	4895	4895	4895	4895	0
195	20240213	164300	664702615	4895	4895	4895	4895	0
196	20240213	164200	664702615	4895	4895	4895	4895	0
197	20240213	164100	664702615	4895	4895	4895	4895	0
198	20240213	164000	664702615	4895	4895	4895	4895	0
199	20240213	163900	664702615	4895	4895	4895	4895	0
200	20240213	163800	664702615	4895	4895	4895	4895	0
201	20240213	163700	664702615	4895	4895	4895	4895	0
202	20240213	163600	664702615	4895	4895	4895	4895	0
203	20240213	163500	664702615	4895	4895	4895	4895	0
204	20240213	163400	664702615	4895	4895	4895	4895	0
205	20240213	163300	664702615	4895	4895	4895	4895	0
206	20240213	163200	664702615	4895	4895	4895	4895	0
207	20240213	163100	664702615	4895	4895	4895	4895	0
208	20240213	163000	664702615	4895	4895	4895	4895	0
209	20240213	162900	664702615	4895	4895	4895	4895	0
210	20240213	162800	664702615	4895	4895	4895	4895	0
211	20240213	162700	664702615	4895	4895	4895	4895	0
212	20240213	162600	664702615	4895	4895	4895	4895	1229
213	20240213	162500	664702615	4895	4895	4895	4895	0
214	20240213	162400	664702615	4895	4895	4895	4895	0
215	20240213	162300	664702615	4895	4895	4895	4895	0
216	20240213	162200	664702615	4895	4895	4895	4895	0
217	20240213	162100	664702615	4895	4895	4895	4895	0
218	20240213	162000	664702615	4895	4895	4895	4895	0
219	20240213	161900	664702615	4895	4895	4895	4895	0
220	20240213	161800	664702615	4895	4895	4895	4895	0
221	20240213	161700	664702615	4895	4895	4895	4895	0
222	20240213	161600	664702615	4895	4895	4895	4895	0
223	20240213	161500	664702615	4895	4895	4895	4895	0
224	20240213	161400	664702615	4895	4895	4895	4895	0
225	20240213	161300	664702615	4895	4895	4895	4895	0
226	20240213	161200	664702615	4895	4895	4895	4895	0
227	20240213	161100	664702615	4895	4895	4895	4895	0
228	20240213	161000	664702615	4895	4895	4895	4895	0
229	20240213	160900	664702615	4895	4895	4895	4895	0
230	20240213	160800	664702615	4895	4895	4895	4895	0
231	20240213	160700	664702615	4895	4895	4895	4895	0
232	20240213	160600	664702615	4895	4895	4895	4895	0
233	20240213	160500	664702615	4895	4895	4895	4895	0
234	20240213	160400	664702615	4895	4895	4895	4895	0
235	20240213	160300	664702615	4895	4895	4895	4895	0
236	20240213	160200	664702615	4895	4895	4895	4895	0
237	20240213	160100	664702615	4895	4895	4895	4895	0
238	20240213	160000	664702615	4895	4895	4895	4895	0
239	20240213	155900	664702615	4895	4895	4895	4895	0
240	20240213	155800	664702615	4895	4895	4895	4895	0
241	20240213	155700	664702615	4895	4895	4895	4895	0
242	20240213	155600	664702615	4895	4895	4895	4895	1229
243	20240213	155500	664702615	4895	4895	4895	4895	0
244	20240213	155400	664702615	4895	4895	4895	4895	0
245	20240213	155300	664702615	4895	4895	4895	4895	0
246	20240213	155200	664702615	4895	4895	4895	4895	0
247	20240213	155100	664702615	4895	4895	4895	4895	0
248	20240213	155000	664702615	4895	4895	4895	4895	0
249	20240213	154900	664702615	4895	4895	4895	4895	0
250	20240213	154800	664702615	4895	4895	4895	4895	0
251	20240213	154700	664702615	4895	4895	4895	4895	0
252	20240213	154600	664702615	4895	4895	4895	4895	0
253	20240213	154500	664702615	4895	4895	4895	4895	0
254	20240213	154400	664702615	4895	4895	4895	4895	0
255	20240213	154300	664702615	4895	4895	4895	4895	0
256	20240213	154200	664702615	4895	4895	4895	4895	0
257	20240213	154100	664702615	4895	4895	4895	4895	0
258	20240213	154000	664702615	4895	4895	4895	4895	0
259	20240213	153900	664702615	4895	4895	4895	4895	0
260	20240213	153800	664702615	4895	4895	4895	4895	0
261	20240213	153700	664702615	4895	4895	4895	4895	0
262	20240213	153600	664702615	4895	4895	4895	4895	0
263	20240213	153500	664702615	4895	4895	4895	4895	0
264	20240213	153400	664702615	4895	4895	4895	4895	0
265	20240213	153300	664702615	4895	4895	4895	4895	0
266	20240213	153200	664702615	4895	4895	4895	4895	0
267	20240213	153100	664702615	4895	4895	4895	4895	0
268	20240213	153000	664702615	4895	4895	4895	4895	1229
269	20240213	152900	658686660	4880	4880	4880	4880	0
270	20240213	152800	658686660	4880	4880	4880	4880	0
271	20240213	152700	658686660	4880	4880	4880	4880	0
272	20240213	152600	658686660	4880	4880	4880	4880	0
273	20240213	152500	658686660	4880	4880	4880	4880	0
274	20240213	152400	658686660	4880	4880	4880	4880	0
275	20240213	152300	658686660	4880	4880	4880	4880	0
276	20240213	152200	658686660	4880	4880	4880	4880	0
277	20240213	152100	658686660	4880	4880	4880	4880	0
278	20240213	152000	658686660	4880	4880	4880	4880	0
279	20240213	151900	658686660	4880	4870	4880	4870	330
280	20240213	151800	657079550	4875	4870	4880	4870	499
281	20240213	151700	654647250	4870	4870	4870	4870	6
282	20240213	151600	654618030	4870	4870	4870	4870	227
283	20240213	151500	653512540	4860	4865	4865	4860	598
284	20240213	151400	650605160	4865	4860	4865	4860	59
285	20240213	151300	650318380	4865	4865	4865	4865	2
286	20240213	151200	650308650	4865	4865	4865	4865	110
287	20240213	151100	649773500	4865	4870	4870	4865	149
288	20240213	151000	649048605	4870	4870	4870	4870	101
289	20240213	150900	648556735	4870	4870	4870	4870	3
290	20240213	150800	648542125	4865	4865	4865	4865	374
291	20240213	150700	646722615	4870	4870	4870	4870	2
292	20240213	150600	646712875	4870	4870	4870	4870	11
293	20240213	150500	646659305	4870	4865	4870	4865	7
294	20240213	150400	646625235	4865	4870	4870	4865	329
295	20240213	150300	645024645	4870	4870	4870	4870	6
296	20240213	150200	644995425	4865	4865	4865	4865	325
297	20240213	150100	643414300	4865	4870	4870	4865	3
298	20240213	150000	643399700	4870	4870	4870	4870	2
299	20240213	145900	643389960	4865	4865	4865	4865	601
300	20240213	145800	640466095	4860	4860	4860	4860	605
301	20240213	145700	637525795	4860	4865	4865	4860	334
302	20240213	145600	635902525	4860	4860	4860	4860	121
303	20240213	145500	635314465	4865	4865	4865	4865	116
304	20240213	145400	634750125	4865	4865	4865	4865	32
305	20240213	145300	634594445	4865	4865	4870	4865	44
306	20240213	145200	634380320	4865	4870	4870	4865	405
307	20240213	145100	632409480	4870	4870	4870	4865	32
308	20240213	145000	632253715	4870	4875	4875	4870	7040
309	20240213	144900	597968855	4870	4875	4875	4870	1583
310	20240213	144800	590259505	4875	4870	4875	4870	1835
311	20240213	144700	581322300	4875	4880	4880	4875	194
312	20240213	144600	580375660	4880	4890	4890	4880	71
313	20240213	144500	580028895	4890	4885	4895	4885	168
314	20240213	144400	579207535	4885	4890	4895	4885	1953
315	20240213	144300	569660765	4890	4885	4890	4880	431
316	20240213	144200	567556955	4885	4875	4885	4875	1075
317	20240213	144100	562305695	4880	4870	4885	4870	6202
318	20240213	144000	532069695	4870	4870	4870	4865	802
319	20240213	143900	528167490	4870	4870	4875	4870	122
320	20240213	143800	527573295	4870	4865	4875	4865	1431
321	20240213	143700	520610595	4865	4860	4865	4855	252
322	20240213	143600	519385490	4865	4880	4880	4860	848
323	20240213	143500	515263570	4880	4860	4900	4860	2524
324	20240213	143400	502963500	4860	4855	4860	4855	863
325	20240213	143300	498773565	4855	4855	4855	4855	166
326	20240213	143200	497967635	4840	4840	4840	4840	338
327	20240213	143100	496331715	4855	4840	4855	4840	42
328	20240213	143000	496128025	4850	4850	4850	4850	100
329	20240213	142900	495643025	4840	4840	4840	4840	10
330	20240213	142800	495594625	4840	4840	4840	4840	328
331	20240213	142700	494007105	4850	4850	4850	4850	1
332	20240213	142600	494002255	4850	4845	4850	4845	133
333	20240213	142500	493357370	4845	4845	4845	4845	458
334	20240213	142400	491138360	4850	4850	4850	4850	5
335	20240213	142300	491114110	4850	4850	4850	4850	100
336	20240213	142200	490629110	4850	4850	4850	4850	114
337	20240213	142100	490076210	4850	4850	4855	4850	160
338	20240213	142000	489300205	4850	4850	4850	4850	154
339	20240213	141900	488553305	4845	4845	4845	4845	102
340	20240213	141800	488059115	4845	4845	4845	4845	249
341	20240213	141700	486852710	4845	4845	4845	4845	112
342	20240213	141600	486310070	4850	4850	4850	4850	0
343	20240213	141500	486310070	4850	4845	4850	4845	114
344	20240213	141400	485757235	4845	4845	4845	4845	328
345	20240213	141300	484168075	4850	4840	4850	4840	37
346	20240213	141200	483988985	4840	4845	4850	4840	141
347	20240213	141100	483305490	4845	4850	4850	4845	147
348	20240213	141000	482593260	4855	4855	4855	4855	0
349	20240213	140900	482593260	4855	4855	4855	4855	0
350	20240213	140800	482593260	4855	4850	4855	4850	169
351	20240213	140700	481773110	4850	4850	4850	4845	435
352	20240213	140600	479665000	4850	4850	4850	4850	40
353	20240213	140500	479471000	4850	4850	4850	4850	9
354	20240213	140400	479427350	4850	4850	4850	4850	128
355	20240213	140300	478806550	4850	4850	4850	4850	5
356	20240213	140200	478782300	4855	4855	4855	4855	26
357	20240213	140100	478656070	4855	4850	4855	4850	136
358	20240213	140000	477996405	4845	4850	4850	4845	347
359	20240213	135900	476315095	4850	4845	4850	4845	166
360	20240213	135800	475510095	4850	4850	4850	4850	86
361	20240213	135700	475092995	4850	4850	4850	4850	100
362	20240213	135600	474607995	4845	4845	4845	4845	327
363	20240213	135500	473023680	4850	4850	4850	4850	0
364	20240213	135400	473023680	4850	4850	4850	4850	6
365	20240213	135300	472994580	4850	4845	4850	4845	431
366	20240213	135200	470905875	4850	4850	4850	4850	0
367	20240213	135100	470905875	4850	4850	4850	4850	11
368	20240213	135000	470852525	4850	4845	4850	4845	205
369	20240213	134900	469858775	4850	4850	4850	4850	133
370	20240213	134800	469213725	4855	4855	4855	4855	0
371	20240213	134700	469213725	4855	4855	4855	4855	0
372	20240213	134600	469213725	4855	4845	4855	4845	428
373	20240213	134500	467139065	4855	4855	4855	4855	0
374	20240213	134400	467139065	4855	4855	4855	4855	50
375	20240213	134300	466896315	4855	4855	4855	4855	154
376	20240213	134200	466148645	4855	4850	4855	4845	912
377	20240213	134100	461727055	4850	4845	4850	4845	426
378	20240213	134000	459662955	4850	4850	4850	4850	50
379	20240213	133900	459420455	4850	4845	4850	4845	493
380	20240213	133800	457029870	4840	4845	4845	4840	332
381	20240213	133700	455422970	4845	4845	4845	4845	13
382	20240213	133600	455359985	4845	4845	4845	4845	0
383	20240213	133500	455359985	4845	4845	4845	4845	238
384	20240213	133400	454206875	4850	4845	4850	4845	107
385	20240213	133300	453688425	4850	4850	4850	4850	1
386	20240213	133200	453683575	4845	4845	4845	4845	271
387	20240213	133100	452370580	4845	4845	4845	4845	323
388	20240213	133000	450805645	4845	4845	4845	4845	2
389	20240213	132900	450795955	4845	4845	4845	4845	0
390	20240213	132800	450795955	4845	4845	4845	4845	186
391	20240213	132700	449894785	4850	4850	4850	4850	120
392	20240213	132600	449312785	4855	4855	4855	4855	62
393	20240213	132500	449011775	4855	4850	4855	4850	180
394	20240213	132400	448138770	4850	4850	4850	4845	483
395	20240213	132300	445797860	4850	4850	4850	4850	2
396	20240213	132200	445788160	4850	4850	4850	4850	80
397	20240213	132100	445400160	4845	4845	4845	4845	105
398	20240213	132000	444891435	4840	4845	4845	4840	338
399	20240213	131900	443255465	4845	4845	4845	4845	124
400	20240213	131800	442654685	4845	4845	4845	4845	0
401	20240213	131700	442654685	4845	4840	4845	4840	642
402	20240213	131600	439546905	4845	4845	4845	4845	0
403	20240213	131500	439546905	4845	4845	4845	4845	0
404	20240213	131400	439546905	4845	4845	4845	4845	100
405	20240213	131300	439062405	4825	4840	4845	4825	552
406	20240213	131200	436395640	4840	4840	4840	4840	554
407	20240213	131100	433714280	4840	4840	4840	4840	100
408	20240213	131000	433230280	4840	4835	4840	4835	625
409	20240213	130900	430207905	4835	4825	4835	4825	1178
410	20240213	130800	424522105	4825	4825	4825	4825	13
411	20240213	130700	424459380	4825	4830	4830	4825	252
412	20240213	130600	423242775	4830	4830	4830	4825	2103
413	20240213	130500	413094835	4835	4835	4835	4835	0
414	20240213	130400	413094835	4835	4835	4835	4835	0
415	20240213	130300	413094835	4835	4835	4835	4835	114
416	20240213	130200	412543645	4835	4835	4835	4835	10
417	20240213	130100	412495295	4825	4830	4830	4825	216
418	20240213	130000	411452155	4840	4840	4840	4840	1
419	20240213	125900	411447315	4835	4835	4835	4830	521
420	20240213	125800	408929920	4840	4840	4840	4840	0
421	20240213	125700	408929920	4840	4840	4840	4840	0
422	20240213	125600	408929920	4840	4840	4840	4840	6
423	20240213	125500	408900880	4835	4835	4835	4830	680
424	20240213	125400	405614715	4835	4835	4835	4835	31
425	20240213	125300	405464830	4835	4835	4835	4835	3
426	20240213	125200	405450325	4830	4835	4835	4830	498
427	20240213	125100	403044145	4835	4830	4835	4825	295
428	20240213	125000	401620550	4835	4830	4835	4830	302
429	20240213	124900	400161885	4830	4830	4830	4830	55
430	20240213	124800	399896235	4830	4830	4835	4830	110
431	20240213	124700	399364435	4830	4830	4830	4830	33
432	20240213	124600	399205045	4830	4830	4830	4830	104
433	20240213	124500	398702725	4830	4830	4830	4820	445
434	20240213	124400	396556680	4825	4820	4825	4820	371
435	20240213	124300	394767415	4825	4820	4825	4820	9
436	20240213	124200	394724000	4825	4825	4825	4825	0
437	20240213	124100	394724000	4825	4825	4825	4820	533
438	20240213	124000	392153965	4825	4825	4825	4825	28
439	20240213	123900	392018865	4825	4825	4825	4825	13
440	20240213	123800	391956140	4825	4820	4825	4820	342
441	20240213	123700	390307680	4825	4825	4825	4825	100
442	20240213	123600	389825180	4825	4825	4825	4825	0
443	20240213	123500	389825180	4825	4825	4825	4825	20
444	20240213	123400	389728680	4825	4830	4830	4825	119
445	20240213	123300	389154005	4825	4825	4825	4825	837
446	20240213	123200	385115480	4830	4830	4830	4830	0
447	20240213	123100	385115480	4830	4830	4830	4830	0
448	20240213	123000	385115480	4830	4830	4835	4830	102
449	20240213	122900	384622815	4830	4830	4830	4830	0
450	20240213	122800	384622815	4830	4825	4830	4825	22
451	20240213	122700	384516600	4830	4830	4830	4825	347
452	20240213	122600	382842280	4830	4830	4830	4830	101
453	20240213	122500	382354450	4825	4825	4825	4825	5
454	20240213	122400	382330325	4830	4830	4830	4830	1
455	20240213	122300	382325495	4820	4820	4830	4820	633
456	20240213	122200	379273130	4820	4820	4820	4820	100
457	20240213	122100	378791130	4820	4820	4820	4820	100
458	20240213	122000	378309130	4820	4820	4820	4820	2
459	20240213	121900	378299490	4830	4820	4830	4820	115
460	20240213	121800	377744180	4820	4820	4820	4820	5
461	20240213	121700	377720080	4820	4820	4820	4820	8
462	20240213	121600	377681520	4815	4815	4815	4815	338
463	20240213	121500	376054050	4815	4815	4815	4815	10
464	20240213	121400	376005900	4815	4815	4815	4815	288
465	20240213	121300	374619180	4815	4815	4815	4815	49
466	20240213	121200	374383245	4820	4815	4820	4815	110
467	20240213	121100	373853095	4815	4815	4815	4815	0
468	20240213	121000	373853095	4815	4815	4815	4815	347
469	20240213	120900	372182290	4815	4815	4815	4815	1
470	20240213	120800	372177475	4820	4820	4820	4820	100
471	20240213	120700	371695475	4815	4815	4815	4815	100
472	20240213	120600	371213975	4815	4815	4815	4815	254
473	20240213	120500	369990965	4815	4820	4820	4815	184
474	20240213	120400	369104505	4820	4820	4820	4820	0
475	20240213	120300	369104505	4820	4820	4820	4820	0
476	20240213	120200	369104505	4820	4830	4830	4820	144
477	20240213	120100	368409425	4830	4830	4830	4830	102
478	20240213	120000	367916765	4820	4815	4820	4815	321
479	20240213	115900	366370515	4815	4815	4815	4815	51
480	20240213	115800	366124950	4815	4815	4815	4815	103
481	20240213	115700	365629005	4815	4815	4815	4815	99
482	20240213	115600	365152320	4815	4815	4815	4815	0
483	20240213	115500	365152320	4815	4815	4815	4815	338
484	20240213	115400	363524850	4825	4820	4825	4820	368
485	20240213	115300	361749325	4820	4815	4820	4815	325
486	20240213	115200	360184400	4815	4815	4815	4815	0
487	20240213	115100	360184400	4815	4815	4815	4815	22
488	20240213	115000	360078470	4820	4820	4820	4820	106
489	20240213	114900	359567550	4820	4820	4820	4820	62
490	20240213	114800	359268710	4825	4825	4825	4825	0
491	20240213	114700	359268710	4825	4825	4825	4825	983
492	20240213	114600	354525735	4825	4825	4825	4825	100
493	20240213	114500	354043235	4820	4820	4820	4810	115
494	20240213	114400	353489920	4810	4810	4810	4810	338
495	20240213	114300	351864140	4820	4820	4825	4820	2191
496	20240213	114200	341302975	4815	4815	4815	4815	10
497	20240213	114100	341254825	4815	4815	4815	4815	293
498	20240213	114000	339844030	4815	4815	4815	4815	45
499	20240213	113900	339627355	4820	4820	4820	4820	100
500	20240213	113800	339145355	4820	4820	4820	4820	21
501	20240213	113700	339044135	4810	4810	4810	4810	557
502	20240213	113600	336364965	4810	4820	4820	4810	146
503	20240213	113500	335661555	4815	4815	4815	4815	234
504	20240213	113400	334534845	4820	4820	4820	4820	0
505	20240213	113300	334534845	4820	4825	4825	4820	32
506	20240213	113200	334380505	4825	4825	4825	4825	100
507	20240213	113100	333898005	4815	4815	4815	4815	0
508	20240213	113000	333898005	4815	4815	4815	4810	1227
509	20240213	112900	327991685	4820	4825	4825	4820	171
510	20240213	112800	327167455	4830	4815	4830	4815	182
511	20240213	112700	326289605	4815	4815	4815	4815	154
512	20240213	112600	325548095	4815	4815	4815	4815	114
513	20240213	112500	324999185	4820	4820	4820	4820	121
514	20240213	112400	324415965	4810	4810	4810	4810	0
515	20240213	112300	324415965	4810	4810	4810	4810	20
516	20240213	112200	324319765	4810	4810	4810	4810	328
517	20240213	112100	322742085	4820	4815	4820	4805	4159
518	20240213	112000	302742775	4820	4820	4820	4820	4
519	20240213	111900	302723495	4820	4825	4830	4820	138
520	20240213	111800	302058190	4825	4825	4825	4825	13
521	20240213	111700	301995465	4830	4830	4830	4830	100
522	20240213	111600	301512465	4820	4820	4820	4820	20
523	20240213	111500	301416065	4820	4820	4820	4820	328
524	20240213	111400	299835105	4825	4825	4825	4825	217
525	20240213	111300	298788080	4815	4815	4815	4815	0
526	20240213	111200	298788080	4815	4815	4815	4815	347
527	20240213	111100	297117275	4815	4815	4815	4815	21
528	20240213	111000	297016160	4820	4820	4820	4820	101
529	20240213	110900	296529340	4820	4820	4820	4820	4
530	20240213	110800	296510060	4820	4820	4820	4820	956
531	20240213	110700	291902140	4820	4825	4825	4820	126
532	20240213	110600	291294320	4815	4815	4815	4815	10
533	20240213	110500	291246170	4820	4820	4820	4820	348
534	20240213	110400	289568810	4825	4825	4825	4825	13
535	20240213	110300	289506085	4825	4825	4825	4825	100
536	20240213	110200	289023585	4820	4820	4820	4820	11
537	20240213	110100	288970565	4825	4825	4825	4825	4
538	20240213	110000	288951265	4815	4815	4815	4815	0
539	20240213	105900	288951265	4815	4815	4815	4815	2527
540	20240213	105800	276783760	4810	4810	4810	4810	852
541	20240213	105700	272685640	4805	4825	4825	4805	7966
542	20240213	105600	234360075	4830	4830	4830	4830	100
543	20240213	105500	233877075	4820	4820	4820	4820	0
544	20240213	105400	233877075	4820	4825	4825	4820	362
545	20240213	105300	232132205	4825	4820	4825	4820	21
546	20240213	105200	232030885	4820	4820	4825	4820	145
547	20240213	105100	231331465	4820	4820	4820	4820	601
548	20240213	105000	228434645	4820	4825	4825	4820	2055
549	20240213	104900	218529510	4825	4825	4825	4825	0
550	20240213	104800	218529510	4825	4825	4825	4825	104
551	20240213	104700	218027710	4825	4825	4825	4825	530
552	20240213	104600	215470460	4825	4825	4825	4825	126
553	20240213	104500	214862510	4830	4830	4830	4830	107
554	20240213	104400	214345700	4825	4830	4830	4825	224
555	20240213	104300	213264815	4830	4830	4830	4830	32
556	20240213	104200	213110255	4830	4835	4835	4830	289
557	20240213	104100	211714230	4835	4830	4835	4830	128
558	20240213	104000	211095450	4830	4825	4830	4825	419
559	20240213	103900	209073370	4835	4835	4835	4835	22
560	20240213	103800	208967000	4830	4830	4835	4830	183
561	20240213	103700	208082880	4825	4820	4825	4820	109
562	20240213	103600	207557055	4820	4820	4820	4820	328
563	20240213	103500	205976095	4825	4825	4825	4825	0
564	20240213	103400	205976095	4825	4820	4825	4820	115
565	20240213	103300	205421245	4825	4825	4825	4825	0
566	20240213	103200	205421245	4825	4830	4830	4825	170
567	20240213	103100	204600895	4825	4825	4825	4825	10
568	20240213	103000	204552645	4825	4820	4825	4820	67
569	20240213	102900	204229540	4820	4825	4825	4820	940
570	20240213	102800	199698585	4825	4825	4825	4825	352
571	20240213	102700	198000185	4830	4830	4830	4830	201
572	20240213	102600	197029355	4825	4825	4825	4825	106
573	20240213	102500	196517905	4830	4835	4835	4830	53
574	20240213	102400	196261865	4835	4835	4835	4835	76
575	20240213	102300	195894405	4835	4825	4835	4825	80
576	20240213	102200	195507705	4825	4835	4835	4825	735
577	20240213	102100	191958040	4840	4840	4840	4840	20
578	20240213	102000	191861240	4840	4840	4840	4840	2
579	20240213	101900	191851560	4840	4840	4840	4840	136
580	20240213	101800	191193320	4840	4840	4840	4840	123
581	20240213	101700	190598000	4850	4835	4850	4835	453
582	20240213	101600	188404985	4835	4820	4835	4820	834
583	20240213	101500	184380950	4825	4815	4825	4815	1913
584	20240213	101400	175167195	4820	4830	4830	4810	6604
585	20240213	101300	143355680	4830	4830	4830	4830	1
586	20240213	101200	143350850	4830	4820	4830	4820	111
587	20240213	101100	142814820	4820	4820	4820	4815	1084
588	20240213	101000	137593565	4820	4820	4820	4820	245
589	20240213	100900	136412665	4825	4825	4830	4825	412
590	20240213	100800	134424085	4830	4830	4830	4830	109
591	20240213	100700	133897615	4830	4825	4835	4825	455
592	20240213	100600	131700650	4820	4820	4820	4820	68
593	20240213	100500	131372890	4820	4820	4820	4820	454
594	20240213	100400	129184610	4820	4820	4820	4820	8
595	20240213	100300	129146050	4820	4820	4820	4820	0
596	20240213	100200	129146050	4820	4820	4820	4820	393
597	20240213	100100	127251790	4820	4825	4825	4820	118
598	20240213	100000	126683025	4825	4825	4825	4825	159
599	20240213	095900	125915850	4835	4830	4835	4830	1080
600	20240213	095800	120695620	4830	4825	4830	4825	102
601	20240213	095700	120203135	4815	4820	4820	4815	529
602	20240213	095600	117653940	4820	4820	4820	4820	300
603	20240213	095500	116207940	4820	4835	4835	4820	515
604	20240213	095400	113721895	4830	4820	4830	4820	122
605	20240213	095300	113133295	4820	4830	4830	4820	335
606	20240213	095200	111518525	4820	4825	4825	4820	248
607	20240213	095100	110322850	4825	4825	4825	4825	10
608	20240213	095000	110274600	4825	4820	4825	4820	389
609	20240213	094900	108399460	4825	4830	4830	4825	318
610	20240213	094800	106865060	4830	4830	4830	4830	0
611	20240213	094700	106865060	4830	4830	4830	4830	268
612	20240213	094600	105570620	4820	4825	4830	4820	342
613	20240213	094500	103922075	4825	4825	4825	4825	90
614	20240213	094400	103487825	4825	4825	4825	4825	34
615	20240213	094300	103323775	4825	4825	4825	4825	167
616	20240213	094200	102518000	4825	4825	4830	4825	274
617	20240213	094100	101195895	4830	4830	4830	4830	0
618	20240213	094000	101195895	4830	4830	4830	4830	0
619	20240213	093900	101195895	4830	4830	4830	4830	248
620	20240213	093800	99998055	4835	4835	4835	4835	3
621	20240213	093700	99983550	4835	4835	4835	4835	11
622	20240213	093600	99930365	4835	4815	4835	4815	174
623	20240213	093500	99091540	4825	4825	4825	4825	328
624	20240213	093400	97508940	4835	4830	4835	4830	23
625	20240213	093300	97397840	4830	4830	4830	4830	0
626	20240213	093200	97397840	4830	4815	4830	4815	355
627	20240213	093100	95688240	4820	4820	4820	4820	0
628	20240213	093000	95688240	4820	4825	4825	4815	547
629	20240213	092900	93051625	4825	4825	4825	4825	384
630	20240213	092800	91198825	4810	4815	4815	4810	776
631	20240213	092700	87464155	4810	4830	4830	4810	1546
632	20240213	092600	80012820	4830	4830	4830	4830	0
633	20240213	092500	80012820	4830	4825	4830	4825	105
634	20240213	092400	79505695	4830	4825	4830	4825	34
635	20240213	092300	79341520	4825	4825	4830	4825	53
636	20240213	092200	79085780	4830	4830	4830	4830	80
637	20240213	092100	78699380	4830	4830	4830	4825	38
638	20240213	092000	78515875	4825	4825	4825	4825	344
639	20240213	091900	76856075	4825	4830	4830	4825	268
640	20240213	091800	75562225	4830	4820	4830	4820	111
641	20240213	091700	75026105	4825	4820	4830	4815	148
642	20240213	091600	74313360	4820	4820	4820	4820	834
643	20240213	091500	70293480	4835	4835	4835	4835	0
644	20240213	091400	70293480	4835	4830	4835	4830	127
645	20240213	091300	69679560	4820	4830	4830	4820	54
646	20240213	091200	69419250	4835	4835	4835	4835	451
647	20240213	091100	67238665	4825	4840	4840	4825	3243
648	20240213	091000	51590995	4840	4820	4840	4820	1827
649	20240213	090900	42759310	4815	4815	4815	4815	210
650	20240213	090800	41748160	4820	4820	4820	4820	206
651	20240213	090700	40755240	4820	4810	4820	4805	339
652	20240213	090600	39124715	4810	4810	4810	4805	384
653	20240213	090500	37278045	4810	4815	4815	4810	1487
654	20240213	090400	30119745	4820	4825	4825	4820	749
655	20240213	090300	26509025	4825	4815	4825	4815	244
656	20240213	090200	25332005	4815	4835	4835	4815	2655
657	20240213	090100	12526440	4835	4845	4845	4835	1013
658	20240213	090000	7625695	4840	4845	4845	4840	1563