KissMeData/288330/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205000	161899795	2715	2715	2715	2715	1298
3	20240213	204900	161899795	2715	2715	2715	2715	0
4	20240213	204800	161899795	2715	2715	2715	2715	0
5	20240213	204700	161899795	2715	2715	2715	2715	0
6	20240213	204600	161899795	2715	2715	2715	2715	0
7	20240213	204500	161899795	2715	2715	2715	2715	0
8	20240213	204400	161899795	2715	2715	2715	2715	0
9	20240213	204300	161899795	2715	2715	2715	2715	0
10	20240213	204200	161899795	2715	2715	2715	2715	0
11	20240213	204100	161899795	2715	2715	2715	2715	0
12	20240213	204000	161899795	2715	2715	2715	2715	0
13	20240213	203900	161899795	2715	2715	2715	2715	0
14	20240213	203800	161899795	2715	2715	2715	2715	0
15	20240213	203700	161899795	2715	2715	2715	2715	0
16	20240213	203600	161899795	2715	2715	2715	2715	0
17	20240213	203500	161899795	2715	2715	2715	2715	0
18	20240213	203400	161899795	2715	2715	2715	2715	0
19	20240213	203300	161899795	2715	2715	2715	2715	0
20	20240213	203200	161899795	2715	2715	2715	2715	0
21	20240213	203100	161899795	2715	2715	2715	2715	0
22	20240213	203000	161899795	2715	2715	2715	2715	0
23	20240213	202900	161899795	2715	2715	2715	2715	0
24	20240213	202800	161899795	2715	2715	2715	2715	0
25	20240213	202700	161899795	2715	2715	2715	2715	0
26	20240213	202600	161899795	2715	2715	2715	2715	0
27	20240213	202500	161899795	2715	2715	2715	2715	0
28	20240213	202400	161899795	2715	2715	2715	2715	0
29	20240213	202300	161899795	2715	2715	2715	2715	0
30	20240213	202200	161899795	2715	2715	2715	2715	0
31	20240213	202100	161899795	2715	2715	2715	2715	0
32	20240213	202000	161899795	2715	2715	2715	2715	1298
33	20240213	201900	161899795	2715	2715	2715	2715	0
34	20240213	201800	161899795	2715	2715	2715	2715	0
35	20240213	201700	161899795	2715	2715	2715	2715	0
36	20240213	201600	161899795	2715	2715	2715	2715	0
37	20240213	201500	161899795	2715	2715	2715	2715	0
38	20240213	201400	161899795	2715	2715	2715	2715	0
39	20240213	201300	161899795	2715	2715	2715	2715	0
40	20240213	201200	161899795	2715	2715	2715	2715	0
41	20240213	201100	161899795	2715	2715	2715	2715	0
42	20240213	201000	161899795	2715	2715	2715	2715	0
43	20240213	200900	161899795	2715	2715	2715	2715	0
44	20240213	200800	161899795	2715	2715	2715	2715	0
45	20240213	200700	161899795	2715	2715	2715	2715	0
46	20240213	200600	161899795	2715	2715	2715	2715	0
47	20240213	200500	161899795	2715	2715	2715	2715	0
48	20240213	200400	161899795	2715	2715	2715	2715	0
49	20240213	200300	161899795	2715	2715	2715	2715	0
50	20240213	200200	161899795	2715	2715	2715	2715	0
51	20240213	200100	161899795	2715	2715	2715	2715	0
52	20240213	200000	161899795	2715	2715	2715	2715	0
53	20240213	195900	161899795	2715	2715	2715	2715	0
54	20240213	195800	161899795	2715	2715	2715	2715	0
55	20240213	195700	161899795	2715	2715	2715	2715	0
56	20240213	195600	161899795	2715	2715	2715	2715	0
57	20240213	195500	161899795	2715	2715	2715	2715	0
58	20240213	195400	161899795	2715	2715	2715	2715	0
59	20240213	195300	161899795	2715	2715	2715	2715	0
60	20240213	195200	161899795	2715	2715	2715	2715	0
61	20240213	195100	161899795	2715	2715	2715	2715	0
62	20240213	195000	161899795	2715	2715	2715	2715	1298
63	20240213	194900	161899795	2715	2715	2715	2715	0
64	20240213	194800	161899795	2715	2715	2715	2715	0
65	20240213	194700	161899795	2715	2715	2715	2715	0
66	20240213	194600	161899795	2715	2715	2715	2715	0
67	20240213	194500	161899795	2715	2715	2715	2715	0
68	20240213	194400	161899795	2715	2715	2715	2715	0
69	20240213	194300	161899795	2715	2715	2715	2715	0
70	20240213	194200	161899795	2715	2715	2715	2715	0
71	20240213	194100	161899795	2715	2715	2715	2715	0
72	20240213	194000	161899795	2715	2715	2715	2715	0
73	20240213	193900	161899795	2715	2715	2715	2715	0
74	20240213	193800	161899795	2715	2715	2715	2715	0
75	20240213	193700	161899795	2715	2715	2715	2715	0
76	20240213	193600	161899795	2715	2715	2715	2715	0
77	20240213	193500	161899795	2715	2715	2715	2715	0
78	20240213	193400	161899795	2715	2715	2715	2715	0
79	20240213	193300	161899795	2715	2715	2715	2715	0
80	20240213	193200	161899795	2715	2715	2715	2715	0
81	20240213	193100	161899795	2715	2715	2715	2715	0
82	20240213	193000	161899795	2715	2715	2715	2715	0
83	20240213	192900	161899795	2715	2715	2715	2715	0
84	20240213	192800	161899795	2715	2715	2715	2715	0
85	20240213	192700	161899795	2715	2715	2715	2715	0
86	20240213	192600	161899795	2715	2715	2715	2715	0
87	20240213	192500	161899795	2715	2715	2715	2715	0
88	20240213	192400	161899795	2715	2715	2715	2715	0
89	20240213	192300	161899795	2715	2715	2715	2715	0
90	20240213	192200	161899795	2715	2715	2715	2715	0
91	20240213	192100	161899795	2715	2715	2715	2715	0
92	20240213	192000	161899795	2715	2715	2715	2715	1298
93	20240213	191900	161899795	2715	2715	2715	2715	0
94	20240213	191800	161899795	2715	2715	2715	2715	0
95	20240213	191700	161899795	2715	2715	2715	2715	0
96	20240213	191600	161899795	2715	2715	2715	2715	0
97	20240213	191500	161899795	2715	2715	2715	2715	0
98	20240213	191400	161899795	2715	2715	2715	2715	0
99	20240213	191300	161899795	2715	2715	2715	2715	0
100	20240213	191200	161899795	2715	2715	2715	2715	0
101	20240213	191100	161899795	2715	2715	2715	2715	0
102	20240213	191000	161899795	2715	2715	2715	2715	0
103	20240213	190900	161899795	2715	2715	2715	2715	0
104	20240213	190800	161899795	2715	2715	2715	2715	0
105	20240213	190700	161899795	2715	2715	2715	2715	0
106	20240213	190600	161899795	2715	2715	2715	2715	0
107	20240213	190500	161899795	2715	2715	2715	2715	0
108	20240213	190400	161899795	2715	2715	2715	2715	0
109	20240213	190300	161899795	2715	2715	2715	2715	0
110	20240213	190200	161899795	2715	2715	2715	2715	0
111	20240213	190100	161899795	2715	2715	2715	2715	0
112	20240213	190000	161899795	2715	2715	2715	2715	0
113	20240213	185900	161899795	2715	2715	2715	2715	0
114	20240213	185800	161899795	2715	2715	2715	2715	0
115	20240213	185700	161899795	2715	2715	2715	2715	0
116	20240213	185600	161899795	2715	2715	2715	2715	0
117	20240213	185500	161899795	2715	2715	2715	2715	0
118	20240213	185400	161899795	2715	2715	2715	2715	0
119	20240213	185300	161899795	2715	2715	2715	2715	0
120	20240213	185200	161899795	2715	2715	2715	2715	0
121	20240213	185100	161899795	2715	2715	2715	2715	0
122	20240213	185000	161899795	2715	2715	2715	2715	1298
123	20240213	184900	161899795	2715	2715	2715	2715	0
124	20240213	184800	161899795	2715	2715	2715	2715	0
125	20240213	184700	161899795	2715	2715	2715	2715	0
126	20240213	184600	161899795	2715	2715	2715	2715	0
127	20240213	184500	161899795	2715	2715	2715	2715	0
128	20240213	184400	161899795	2715	2715	2715	2715	0
129	20240213	184300	161899795	2715	2715	2715	2715	0
130	20240213	184200	161899795	2715	2715	2715	2715	0
131	20240213	184100	161899795	2715	2715	2715	2715	0
132	20240213	184000	161899795	2715	2715	2715	2715	0
133	20240213	183900	161899795	2715	2715	2715	2715	0
134	20240213	183800	161899795	2715	2715	2715	2715	0
135	20240213	183700	161899795	2715	2715	2715	2715	0
136	20240213	183600	161899795	2715	2715	2715	2715	0
137	20240213	183500	161899795	2715	2715	2715	2715	0
138	20240213	183400	161899795	2715	2715	2715	2715	0
139	20240213	183300	161899795	2715	2715	2715	2715	0
140	20240213	183200	161899795	2715	2715	2715	2715	0
141	20240213	183100	161899795	2715	2715	2715	2715	0
142	20240213	183000	161899795	2715	2715	2715	2715	0
143	20240213	182900	161899795	2715	2715	2715	2715	0
144	20240213	182800	161899795	2715	2715	2715	2715	0
145	20240213	182700	161899795	2715	2715	2715	2715	0
146	20240213	182600	161899795	2715	2715	2715	2715	0
147	20240213	182500	161899795	2715	2715	2715	2715	0
148	20240213	182400	161899795	2715	2715	2715	2715	0
149	20240213	182300	161899795	2715	2715	2715	2715	0
150	20240213	182200	161899795	2715	2715	2715	2715	0
151	20240213	182100	161899795	2715	2715	2715	2715	0
152	20240213	182000	161899795	2715	2715	2715	2715	1298
153	20240213	181900	161899795	2715	2715	2715	2715	0
154	20240213	181800	161899795	2715	2715	2715	2715	0
155	20240213	181700	161899795	2715	2715	2715	2715	0
156	20240213	181600	161899795	2715	2715	2715	2715	0
157	20240213	181500	161899795	2715	2715	2715	2715	0
158	20240213	181400	161899795	2715	2715	2715	2715	0
159	20240213	181300	161899795	2715	2715	2715	2715	0
160	20240213	181200	161899795	2715	2715	2715	2715	0
161	20240213	181100	161899795	2715	2715	2715	2715	0
162	20240213	181000	161899795	2715	2715	2715	2715	0
163	20240213	180900	161899795	2715	2715	2715	2715	0
164	20240213	180800	161899795	2715	2715	2715	2715	0
165	20240213	180700	161899795	2715	2715	2715	2715	0
166	20240213	180600	161899795	2715	2715	2715	2715	0
167	20240213	180500	161899795	2715	2715	2715	2715	0
168	20240213	180400	161899795	2715	2715	2715	2715	0
169	20240213	180300	161899795	2715	2715	2715	2715	0
170	20240213	180200	161899795	2715	2715	2715	2715	0
171	20240213	180100	161899795	2715	2715	2715	2715	0
172	20240213	180000	161899795	2715	2715	2715	2715	0
173	20240213	175900	161899795	2715	2715	2715	2715	0
174	20240213	175800	161899795	2715	2715	2715	2715	0
175	20240213	175700	161899795	2715	2715	2715	2715	0
176	20240213	175600	161899795	2715	2715	2715	2715	0
177	20240213	175500	161899795	2715	2715	2715	2715	0
178	20240213	175400	161899795	2715	2715	2715	2715	0
179	20240213	175300	161899795	2715	2715	2715	2715	0
180	20240213	175200	161899795	2715	2715	2715	2715	0
181	20240213	175100	161899795	2715	2715	2715	2715	0
182	20240213	175000	161899795	2715	2715	2715	2715	1298
183	20240213	174900	161899795	2715	2715	2715	2715	0
184	20240213	174800	161899795	2715	2715	2715	2715	0
185	20240213	174700	161899795	2715	2715	2715	2715	0
186	20240213	174600	161899795	2715	2715	2715	2715	0
187	20240213	174500	161899795	2715	2715	2715	2715	0
188	20240213	174400	161899795	2715	2715	2715	2715	0
189	20240213	174300	161899795	2715	2715	2715	2715	0
190	20240213	174200	161899795	2715	2715	2715	2715	0
191	20240213	174100	161899795	2715	2715	2715	2715	0
192	20240213	174000	161899795	2715	2715	2715	2715	0
193	20240213	173900	161899795	2715	2715	2715	2715	0
194	20240213	173800	161899795	2715	2715	2715	2715	0
195	20240213	173700	161899795	2715	2715	2715	2715	0
196	20240213	173600	161899795	2715	2715	2715	2715	0
197	20240213	173500	161899795	2715	2715	2715	2715	0
198	20240213	173400	161899795	2715	2715	2715	2715	0
199	20240213	173300	161899795	2715	2715	2715	2715	0
200	20240213	173200	161899795	2715	2715	2715	2715	0
201	20240213	173100	161899795	2715	2715	2715	2715	0
202	20240213	173000	161899795	2715	2715	2715	2715	0
203	20240213	172900	161899795	2715	2715	2715	2715	0
204	20240213	172800	161899795	2715	2715	2715	2715	0
205	20240213	172700	161899795	2715	2715	2715	2715	0
206	20240213	172600	161899795	2715	2715	2715	2715	0
207	20240213	172500	161899795	2715	2715	2715	2715	0
208	20240213	172400	161899795	2715	2715	2715	2715	0
209	20240213	172300	161899795	2715	2715	2715	2715	0
210	20240213	172200	161899795	2715	2715	2715	2715	0
211	20240213	172100	161899795	2715	2715	2715	2715	0
212	20240213	172000	161899795	2715	2715	2715	2715	1298
213	20240213	171900	161899795	2715	2715	2715	2715	0
214	20240213	171800	161899795	2715	2715	2715	2715	0
215	20240213	171700	161899795	2715	2715	2715	2715	0
216	20240213	171600	161899795	2715	2715	2715	2715	0
217	20240213	171500	161899795	2715	2715	2715	2715	0
218	20240213	171400	161899795	2715	2715	2715	2715	0
219	20240213	171300	161899795	2715	2715	2715	2715	0
220	20240213	171200	161899795	2715	2715	2715	2715	0
221	20240213	171100	161899795	2715	2715	2715	2715	0
222	20240213	171000	161899795	2715	2715	2715	2715	0
223	20240213	170900	161899795	2715	2715	2715	2715	0
224	20240213	170800	161899795	2715	2715	2715	2715	0
225	20240213	170700	161899795	2715	2715	2715	2715	0
226	20240213	170600	161899795	2715	2715	2715	2715	0
227	20240213	170500	161899795	2715	2715	2715	2715	0
228	20240213	170400	161899795	2715	2715	2715	2715	0
229	20240213	170300	161899795	2715	2715	2715	2715	0
230	20240213	170200	161899795	2715	2715	2715	2715	0
231	20240213	170100	161899795	2715	2715	2715	2715	0
232	20240213	170000	161899795	2715	2715	2715	2715	0
233	20240213	165900	161899795	2715	2715	2715	2715	0
234	20240213	165800	161899795	2715	2715	2715	2715	0
235	20240213	165700	161899795	2715	2715	2715	2715	0
236	20240213	165600	161899795	2715	2715	2715	2715	0
237	20240213	165500	161899795	2715	2715	2715	2715	0
238	20240213	165400	161899795	2715	2715	2715	2715	0
239	20240213	165300	161899795	2715	2715	2715	2715	0
240	20240213	165200	161899795	2715	2715	2715	2715	0
241	20240213	165100	161899795	2715	2715	2715	2715	0
242	20240213	165000	161899795	2715	2715	2715	2715	1298
243	20240213	164900	161899795	2715	2715	2715	2715	0
244	20240213	164800	161899795	2715	2715	2715	2715	0
245	20240213	164700	161899795	2715	2715	2715	2715	0
246	20240213	164600	161899795	2715	2715	2715	2715	0
247	20240213	164500	161899795	2715	2715	2715	2715	0
248	20240213	164400	161899795	2715	2715	2715	2715	0
249	20240213	164300	161899795	2715	2715	2715	2715	0
250	20240213	164200	161899795	2715	2715	2715	2715	0
251	20240213	164100	161899795	2715	2715	2715	2715	0
252	20240213	164000	161899795	2715	2715	2715	2715	0
253	20240213	163900	161899795	2715	2715	2715	2715	0
254	20240213	163800	161899795	2715	2715	2715	2715	0
255	20240213	163700	161899795	2715	2715	2715	2715	0
256	20240213	163600	161899795	2715	2715	2715	2715	0
257	20240213	163500	161899795	2715	2715	2715	2715	0
258	20240213	163400	161899795	2715	2715	2715	2715	0
259	20240213	163300	161899795	2715	2715	2715	2715	0
260	20240213	163200	161899795	2715	2715	2715	2715	0
261	20240213	163100	161899795	2715	2715	2715	2715	0
262	20240213	163000	161899795	2715	2715	2715	2715	0
263	20240213	162900	161899795	2715	2715	2715	2715	0
264	20240213	162800	161899795	2715	2715	2715	2715	0
265	20240213	162700	161899795	2715	2715	2715	2715	0
266	20240213	162600	161899795	2715	2715	2715	2715	0
267	20240213	162500	161899795	2715	2715	2715	2715	0
268	20240213	162400	161899795	2715	2715	2715	2715	0
269	20240213	162300	161899795	2715	2715	2715	2715	0
270	20240213	162200	161899795	2715	2715	2715	2715	0
271	20240213	162100	161899795	2715	2715	2715	2715	0
272	20240213	162000	161899795	2715	2715	2715	2715	1298
273	20240213	161900	161899795	2715	2715	2715	2715	0
274	20240213	161800	161899795	2715	2715	2715	2715	0
275	20240213	161700	161899795	2715	2715	2715	2715	0
276	20240213	161600	161899795	2715	2715	2715	2715	0
277	20240213	161500	161899795	2715	2715	2715	2715	0
278	20240213	161400	161899795	2715	2715	2715	2715	0
279	20240213	161300	161899795	2715	2715	2715	2715	0
280	20240213	161200	161899795	2715	2715	2715	2715	0
281	20240213	161100	161899795	2715	2715	2715	2715	0
282	20240213	161000	161899795	2715	2715	2715	2715	0
283	20240213	160900	161899795	2715	2715	2715	2715	0
284	20240213	160800	161899795	2715	2715	2715	2715	0
285	20240213	160700	161899795	2715	2715	2715	2715	0
286	20240213	160600	161899795	2715	2715	2715	2715	0
287	20240213	160500	161899795	2715	2715	2715	2715	0
288	20240213	160400	161899795	2715	2715	2715	2715	0
289	20240213	160300	161899795	2715	2715	2715	2715	0
290	20240213	160200	161899795	2715	2715	2715	2715	0
291	20240213	160100	161899795	2715	2715	2715	2715	0
292	20240213	160000	161899795	2715	2715	2715	2715	0
293	20240213	155900	161899795	2715	2715	2715	2715	0
294	20240213	155800	161899795	2715	2715	2715	2715	0
295	20240213	155700	161899795	2715	2715	2715	2715	0
296	20240213	155600	161899795	2715	2715	2715	2715	0
297	20240213	155500	161899795	2715	2715	2715	2715	0
298	20240213	155400	161899795	2715	2715	2715	2715	0
299	20240213	155300	161899795	2715	2715	2715	2715	0
300	20240213	155200	161899795	2715	2715	2715	2715	0
301	20240213	155100	161899795	2715	2715	2715	2715	0
302	20240213	155000	161899795	2715	2715	2715	2715	1298
303	20240213	154900	161899795	2715	2715	2715	2715	0
304	20240213	154800	161899795	2715	2715	2715	2715	0
305	20240213	154700	161899795	2715	2715	2715	2715	0
306	20240213	154600	161899795	2715	2715	2715	2715	0
307	20240213	154500	161899795	2715	2715	2715	2715	0
308	20240213	154400	161899795	2715	2715	2715	2715	0
309	20240213	154300	161899795	2715	2715	2715	2715	0
310	20240213	154200	161899795	2715	2715	2715	2715	0
311	20240213	154100	161899795	2715	2715	2715	2715	0
312	20240213	154000	161899795	2715	2715	2715	2715	0
313	20240213	153900	161899795	2715	2715	2715	2715	0
314	20240213	153800	161899795	2715	2715	2715	2715	0
315	20240213	153700	161899795	2715	2715	2715	2715	0
316	20240213	153600	161899795	2715	2715	2715	2715	0
317	20240213	153500	161899795	2715	2715	2715	2715	0
318	20240213	153400	161899795	2715	2715	2715	2715	0
319	20240213	153300	161899795	2715	2715	2715	2715	0
320	20240213	153200	161899795	2715	2715	2715	2715	0
321	20240213	153100	161899795	2715	2715	2715	2715	0
322	20240213	153000	161899795	2715	2715	2715	2715	1298
323	20240213	152900	158375725	2715	2715	2715	2715	0
324	20240213	152800	158375725	2715	2715	2715	2715	0
325	20240213	152700	158375725	2715	2715	2715	2715	0
326	20240213	152600	158375725	2715	2715	2715	2715	0
327	20240213	152500	158375725	2715	2715	2715	2715	0
328	20240213	152400	158375725	2715	2715	2715	2715	0
329	20240213	152300	158375725	2715	2715	2715	2715	0
330	20240213	152200	158375725	2715	2715	2715	2715	0
331	20240213	152100	158375725	2715	2715	2715	2715	0
332	20240213	152000	158375725	2715	2715	2715	2715	0
333	20240213	151900	158375725	2715	2715	2715	2715	27
334	20240213	151800	158302420	2715	2695	2715	2695	7
335	20240213	151700	158283435	2695	2710	2710	2695	74
336	20240213	151600	158083915	2715	2700	2715	2700	4
337	20240213	151500	158073100	2695	2700	2700	2695	40
338	20240213	151400	157965290	2695	2695	2695	2695	63
339	20240213	151300	157795505	2715	2715	2715	2715	0
340	20240213	151200	157795505	2715	2715	2715	2715	0
341	20240213	151100	157795505	2715	2715	2715	2715	517
342	20240213	151000	156391850	2715	2715	2715	2715	5
343	20240213	150900	156378275	2720	2720	2720	2720	0
344	20240213	150800	156378275	2720	2720	2720	2720	3
345	20240213	150700	156370115	2720	2720	2720	2720	0
346	20240213	150600	156370115	2720	2720	2720	2720	6
347	20240213	150500	156353795	2720	2720	2720	2720	26
348	20240213	150400	156283075	2720	2715	2720	2715	502
349	20240213	150300	154919895	2720	2715	2720	2715	51
350	20240213	150200	154781305	2715	2715	2715	2715	0
351	20240213	150100	154781305	2715	2715	2715	2715	0
352	20240213	150000	154781305	2715	2700	2715	2700	3000
353	20240213	145900	146641545	2680	2680	2680	2680	1
354	20240213	145800	146638865	2680	2685	2685	2680	926
355	20240213	145700	144155035	2685	2685	2685	2685	0
356	20240213	145600	144155035	2685	2705	2705	2685	2728
357	20240213	145500	136816850	2715	2715	2715	2715	0
358	20240213	145400	136816850	2715	2715	2715	2715	0
359	20240213	145300	136816850	2715	2715	2715	2715	0
360	20240213	145200	136816850	2715	2715	2715	2715	0
361	20240213	145100	136816850	2715	2715	2715	2715	0
362	20240213	145000	136816850	2715	2715	2715	2715	74
363	20240213	144900	136615940	2715	2720	2720	2715	1069
364	20240213	144800	133708875	2720	2720	2720	2720	19
365	20240213	144700	133657195	2720	2715	2720	2715	67
366	20240213	144600	133475115	2715	2715	2715	2715	28
367	20240213	144500	133399095	2720	2720	2720	2720	19
368	20240213	144400	133347415	2720	2720	2720	2720	48
369	20240213	144300	133216855	2720	2715	2720	2715	167
370	20240213	144200	132762810	2715	2715	2715	2715	39
371	20240213	144100	132656925	2715	2705	2715	2705	665
372	20240213	144000	130853535	2705	2705	2705	2705	0
373	20240213	143900	130853535	2705	2705	2705	2705	0
374	20240213	143800	130853535	2705	2700	2705	2700	37
375	20240213	143700	130753630	2705	2705	2705	2705	0
376	20240213	143600	130753630	2705	2705	2705	2705	0
377	20240213	143500	130753630	2705	2705	2705	2705	169
378	20240213	143400	130296485	2710	2710	2710	2710	0
379	20240213	143300	130296485	2710	2710	2710	2710	0
380	20240213	143200	130296485	2710	2710	2710	2710	0
381	20240213	143100	130296485	2710	2710	2710	2710	25
382	20240213	143000	130228735	2710	2710	2710	2710	0
383	20240213	142900	130228735	2710	2710	2710	2710	0
384	20240213	142800	130228735	2710	2710	2710	2710	61
385	20240213	142700	130063425	2710	2710	2710	2710	31
386	20240213	142600	129979415	2715	2715	2715	2715	0
387	20240213	142500	129979415	2715	2715	2715	2715	0
388	20240213	142400	129979415	2715	2715	2715	2715	0
389	20240213	142300	129979415	2715	2715	2715	2715	10
390	20240213	142200	129952265	2720	2720	2720	2720	0
391	20240213	142100	129952265	2720	2720	2720	2720	0
392	20240213	142000	129952265	2720	2720	2720	2720	0
393	20240213	141900	129952265	2720	2720	2720	2720	4
394	20240213	141800	129941385	2725	2725	2725	2725	0
395	20240213	141700	129941385	2725	2725	2725	2725	0
396	20240213	141600	129941385	2725	2720	2725	2720	3
397	20240213	141500	129933220	2720	2720	2720	2720	31
398	20240213	141400	129848900	2720	2720	2720	2720	0
399	20240213	141300	129848900	2720	2720	2720	2720	0
400	20240213	141200	129848900	2720	2720	2720	2720	25
401	20240213	141100	129780900	2720	2720	2720	2720	0
402	20240213	141000	129780900	2720	2720	2720	2720	0
403	20240213	140900	129780900	2720	2720	2720	2720	0
404	20240213	140800	129780900	2720	2720	2720	2720	25
405	20240213	140700	129712900	2720	2720	2720	2720	0
406	20240213	140600	129712900	2720	2720	2720	2720	0
407	20240213	140500	129712900	2720	2720	2720	2720	206
408	20240213	140400	129152580	2715	2715	2715	2715	25
409	20240213	140300	129084705	2715	2715	2715	2715	115
410	20240213	140200	128772480	2720	2720	2720	2720	15
411	20240213	140100	128731680	2725	2725	2725	2725	0
412	20240213	140000	128731680	2725	2725	2725	2725	3
413	20240213	135900	128723505	2720	2720	2720	2720	6
414	20240213	135800	128707185	2720	2720	2720	2720	39
415	20240213	135700	128601105	2725	2725	2725	2725	0
416	20240213	135600	128601105	2725	2725	2725	2725	0
417	20240213	135500	128601105	2725	2725	2725	2725	0
418	20240213	135400	128601105	2725	2725	2725	2725	115
419	20240213	135300	128287730	2725	2725	2725	2725	25
420	20240213	135200	128219605	2725	2725	2725	2725	0
421	20240213	135100	128219605	2725	2725	2725	2725	1
422	20240213	135000	128216880	2725	2725	2725	2725	26
423	20240213	134900	128146030	2725	2725	2725	2725	26
424	20240213	134800	128075180	2725	2725	2725	2725	0
425	20240213	134700	128075180	2725	2725	2725	2725	26
426	20240213	134600	128004330	2720	2720	2720	2720	0
427	20240213	134500	128004330	2720	2720	2720	2720	25
428	20240213	134400	127936330	2735	2735	2735	2735	0
429	20240213	134300	127936330	2735	2735	2735	2735	0
430	20240213	134200	127936330	2735	2735	2735	2735	0
431	20240213	134100	127936330	2735	2735	2735	2735	0
432	20240213	134000	127936330	2735	2735	2735	2735	0
433	20240213	133900	127936330	2735	2735	2735	2735	0
434	20240213	133800	127936330	2735	2735	2735	2735	0
435	20240213	133700	127936330	2735	2735	2735	2735	0
436	20240213	133600	127936330	2735	2735	2735	2735	0
437	20240213	133500	127936330	2735	2715	2735	2715	30
438	20240213	133400	127854580	2715	2715	2715	2715	0
439	20240213	133300	127854580	2715	2715	2715	2715	0
440	20240213	133200	127854580	2715	2715	2715	2715	0
441	20240213	133100	127854580	2715	2715	2715	2715	20
442	20240213	133000	127800280	2710	2710	2710	2710	25
443	20240213	132900	127732530	2715	2715	2715	2715	0
444	20240213	132800	127732530	2715	2715	2715	2715	1
445	20240213	132700	127729815	2715	2710	2715	2710	20
446	20240213	132600	127675610	2705	2705	2705	2705	25
447	20240213	132500	127607985	2705	2705	2705	2705	0
448	20240213	132400	127607985	2705	2705	2705	2705	0
449	20240213	132300	127607985	2705	2705	2705	2705	22
450	20240213	132200	127548475	2695	2705	2705	2695	653
451	20240213	132100	125785745	2705	2705	2705	2705	100
452	20240213	132000	125515245	2705	2705	2705	2705	25
453	20240213	131900	125447620	2705	2705	2705	2705	0
454	20240213	131800	125447620	2705	2705	2705	2705	25
455	20240213	131700	125379995	2700	2700	2700	2700	0
456	20240213	131600	125379995	2700	2700	2700	2700	0
457	20240213	131500	125379995	2700	2700	2700	2700	0
458	20240213	131400	125379995	2700	2700	2700	2700	28
459	20240213	131300	125304395	2700	2700	2700	2700	0
460	20240213	131200	125304395	2700	2700	2700	2700	0
461	20240213	131100	125304395	2700	2700	2700	2700	27
462	20240213	131000	125231495	2700	2695	2700	2695	80
463	20240213	130900	125015745	2695	2695	2695	2695	0
464	20240213	130800	125015745	2695	2695	2695	2695	0
465	20240213	130700	125015745	2695	2695	2695	2695	0
466	20240213	130600	125015745	2695	2695	2695	2695	0
467	20240213	130500	125015745	2695	2695	2695	2695	0
468	20240213	130400	125015745	2695	2695	2695	2695	20
469	20240213	130300	124961845	2695	2690	2695	2690	22
470	20240213	130200	124902640	2685	2685	2685	2685	0
471	20240213	130100	124902640	2685	2685	2685	2685	0
472	20240213	130000	124902640	2685	2685	2685	2685	20
473	20240213	125900	124848940	2710	2710	2710	2710	0
474	20240213	125800	124848940	2710	2705	2710	2705	387
475	20240213	125700	123802100	2710	2700	2710	2700	119
476	20240213	125600	123480520	2705	2705	2705	2705	0
477	20240213	125500	123480520	2705	2705	2705	2705	0
478	20240213	125400	123480520	2705	2705	2705	2705	0
479	20240213	125300	123480520	2705	2705	2705	2705	0
480	20240213	125200	123480520	2705	2705	2705	2705	0
481	20240213	125100	123480520	2705	2705	2705	2705	0
482	20240213	125000	123480520	2705	2705	2705	2705	0
483	20240213	124900	123480520	2705	2705	2705	2705	0
484	20240213	124800	123480520	2705	2690	2705	2690	120
485	20240213	124700	123156890	2680	2680	2680	2680	0
486	20240213	124600	123156890	2680	2685	2685	2680	2
487	20240213	124500	123151525	2690	2685	2690	2680	40
488	20240213	124400	123044060	2700	2700	2700	2700	0
489	20240213	124300	123044060	2700	2700	2700	2700	0
490	20240213	124200	123044060	2700	2700	2700	2700	0
491	20240213	124100	123044060	2700	2700	2700	2700	0
492	20240213	124000	123044060	2700	2700	2700	2700	0
493	20240213	123900	123044060	2700	2700	2700	2700	0
494	20240213	123800	123044060	2700	2685	2700	2680	83
495	20240213	123700	122820660	2700	2690	2700	2690	30
496	20240213	123600	122739915	2695	2685	2695	2685	30
497	20240213	123500	122659210	2685	2685	2685	2685	0
498	20240213	123400	122659210	2685	2685	2685	2685	2
499	20240213	123300	122653840	2685	2685	2685	2685	0
500	20240213	123200	122653840	2685	2685	2685	2685	50
501	20240213	123100	122519590	2680	2680	2680	2680	0
502	20240213	123000	122519590	2680	2680	2680	2680	0
503	20240213	122900	122519590	2680	2680	2680	2675	1411
504	20240213	122800	118738295	2680	2680	2680	2680	0
505	20240213	122700	118738295	2680	2680	2680	2680	0
506	20240213	122600	118738295	2680	2680	2680	2680	0
507	20240213	122500	118738295	2680	2680	2680	2680	25
508	20240213	122400	118671295	2695	2695	2695	2695	0
509	20240213	122300	118671295	2695	2695	2695	2695	0
510	20240213	122200	118671295	2695	2695	2695	2695	0
511	20240213	122100	118671295	2695	2695	2695	2695	0
512	20240213	122000	118671295	2695	2695	2695	2695	0
513	20240213	121900	118671295	2695	2695	2695	2695	0
514	20240213	121800	118671295	2695	2695	2695	2695	0
515	20240213	121700	118671295	2695	2695	2695	2695	1000
516	20240213	121600	115976295	2695	2695	2695	2695	0
517	20240213	121500	115976295	2695	2695	2695	2695	1
518	20240213	121400	115973600	2670	2680	2680	2670	2000
519	20240213	121300	110628290	2690	2690	2690	2690	26
520	20240213	121200	110558350	2695	2695	2695	2695	0
521	20240213	121100	110558350	2695	2695	2695	2695	0
522	20240213	121000	110558350	2695	2695	2695	2695	1
523	20240213	120900	110555655	2690	2690	2690	2690	25
524	20240213	120800	110488405	2690	2690	2690	2690	0
525	20240213	120700	110488405	2690	2690	2690	2690	0
526	20240213	120600	110488405	2690	2690	2690	2690	0
527	20240213	120500	110488405	2690	2690	2690	2690	25
528	20240213	120400	110421155	2685	2685	2685	2685	0
529	20240213	120300	110421155	2685	2685	2685	2685	25
530	20240213	120200	110354030	2685	2685	2685	2685	0
531	20240213	120100	110354030	2685	2685	2685	2685	6
532	20240213	120000	110337920	2685	2685	2685	2685	0
533	20240213	115900	110337920	2685	2685	2685	2685	0
534	20240213	115800	110337920	2685	2680	2685	2680	225
535	20240213	115700	109734795	2685	2685	2685	2685	0
536	20240213	115600	109734795	2685	2685	2685	2685	100
537	20240213	115500	109466295	2685	2685	2685	2685	0
538	20240213	115400	109466295	2685	2685	2685	2685	25
539	20240213	115300	109399170	2685	2685	2685	2685	0
540	20240213	115200	109399170	2685	2685	2685	2685	0
541	20240213	115100	109399170	2685	2685	2685	2685	5
542	20240213	115000	109385745	2680	2680	2680	2680	25
543	20240213	114900	109318745	2685	2685	2685	2685	20
544	20240213	114800	109265045	2690	2690	2690	2690	0
545	20240213	114700	109265045	2690	2690	2690	2690	0
546	20240213	114600	109265045	2690	2690	2690	2690	0
547	20240213	114500	109265045	2690	2690	2690	2690	0
548	20240213	114400	109265045	2690	2690	2690	2690	0
549	20240213	114300	109265045	2690	2690	2690	2690	0
550	20240213	114200	109265045	2690	2690	2690	2690	5
551	20240213	114100	109251595	2690	2685	2695	2685	1613
552	20240213	114000	104912660	2680	2680	2680	2680	7
553	20240213	113900	104893900	2680	2680	2680	2680	15
554	20240213	113800	104853700	2680	2660	2685	2660	6002
555	20240213	113700	88770395	2660	2660	2660	2660	0
556	20240213	113600	88770395	2660	2660	2660	2660	0
557	20240213	113500	88770395	2660	2660	2660	2660	21
558	20240213	113400	88714535	2660	2660	2660	2660	0
559	20240213	113300	88714535	2660	2660	2660	2660	100
560	20240213	113200	88448535	2670	2670	2670	2670	0
561	20240213	113100	88448535	2670	2670	2670	2670	100
562	20240213	113000	88181535	2675	2675	2675	2675	0
563	20240213	112900	88181535	2675	2675	2675	2675	0
564	20240213	112800	88181535	2675	2675	2675	2675	0
565	20240213	112700	88181535	2675	2665	2675	2665	200
566	20240213	112600	87646805	2655	2655	2655	2655	812
567	20240213	112500	85490945	2655	2655	2655	2655	0
568	20240213	112400	85490945	2655	2650	2655	2650	1292
569	20240213	112300	82062120	2655	2655	2655	2655	100
570	20240213	112200	81796620	2655	2660	2660	2655	46
571	20240213	112100	81674440	2660	2665	2665	2660	301
572	20240213	112000	80873340	2665	2665	2665	2665	927
573	20240213	111900	78402885	2670	2670	2670	2670	5
574	20240213	111800	78389535	2670	2680	2680	2670	570
575	20240213	111700	76864850	2680	2680	2680	2680	0
576	20240213	111600	76864850	2680	2680	2680	2675	52
577	20240213	111500	76725615	2675	2675	2675	2675	0
578	20240213	111400	76725615	2675	2675	2675	2675	0
579	20240213	111300	76725615	2675	2680	2680	2675	933
580	20240213	111200	74229825	2675	2675	2675	2675	27
581	20240213	111100	74157600	2680	2680	2680	2680	0
582	20240213	111000	74157600	2680	2680	2680	2680	0
583	20240213	110900	74157600	2680	2680	2680	2680	0
584	20240213	110800	74157600	2680	2675	2680	2675	44
585	20240213	110700	74039805	2675	2675	2675	2675	1
586	20240213	110600	74037130	2680	2680	2680	2680	0
587	20240213	110500	74037130	2680	2680	2680	2680	1
588	20240213	110400	74034450	2680	2680	2680	2680	3
589	20240213	110300	74026410	2680	2680	2680	2680	2
590	20240213	110200	74021050	2675	2675	2685	2675	27
591	20240213	110100	73948815	2675	2670	2675	2670	18
592	20240213	110000	73900680	2665	2675	2675	2665	204
593	20240213	105900	73355920	2675	2675	2675	2675	0
594	20240213	105800	73355920	2675	2675	2675	2675	161
595	20240213	105700	72925245	2675	2675	2675	2675	0
596	20240213	105600	72925245	2675	2675	2675	2675	0
597	20240213	105500	72925245	2675	2675	2675	2675	13
598	20240213	105400	72890470	2680	2680	2680	2680	4
599	20240213	105300	72879750	2675	2670	2675	2670	62
600	20240213	105200	72714025	2670	2670	2670	2670	66
601	20240213	105100	72537805	2665	2665	2665	2665	0
602	20240213	105000	72537805	2665	2665	2665	2665	0
603	20240213	104900	72537805	2665	2675	2675	2665	903
604	20240213	104800	70125930	2675	2680	2680	2675	494
605	20240213	104700	68802020	2685	2685	2685	2685	152
606	20240213	104600	68393900	2685	2685	2685	2685	146
607	20240213	104500	68001890	2690	2690	2690	2690	2
608	20240213	104400	67996510	2690	2690	2690	2690	22
609	20240213	104300	67937330	2685	2685	2685	2685	5
610	20240213	104200	67923905	2685	2685	2685	2685	25
611	20240213	104100	67856780	2685	2685	2685	2685	0
612	20240213	104000	67856780	2685	2685	2685	2685	19
613	20240213	103900	67805765	2690	2690	2690	2690	99
614	20240213	103800	67539455	2690	2680	2690	2680	53
615	20240213	103700	67397165	2685	2685	2685	2685	2
616	20240213	103600	67391795	2680	2680	2680	2680	0
617	20240213	103500	67391795	2680	2680	2680	2680	0
618	20240213	103400	67391795	2680	2680	2680	2680	25
619	20240213	103300	67324795	2680	2680	2680	2680	0
620	20240213	103200	67324795	2680	2680	2680	2680	0
621	20240213	103100	67324795	2680	2680	2680	2680	1
622	20240213	103000	67322115	2680	2685	2685	2680	428
623	20240213	102900	66173460	2690	2690	2690	2690	14
624	20240213	102800	66135800	2690	2700	2700	2690	1464
625	20240213	102700	62185095	2710	2710	2710	2710	0
626	20240213	102600	62185095	2710	2710	2710	2710	0
627	20240213	102500	62185095	2710	2710	2710	2710	3
628	20240213	102400	62176965	2720	2720	2720	2720	0
629	20240213	102300	62176965	2720	2705	2720	2705	411
630	20240213	102200	61061200	2700	2700	2700	2700	0
631	20240213	102100	61061200	2700	2700	2700	2700	0
632	20240213	102000	61061200	2700	2705	2705	2700	687
633	20240213	101900	59205760	2705	2705	2705	2705	73
634	20240213	101800	59008295	2710	2710	2710	2710	5
635	20240213	101700	58994745	2710	2710	2710	2710	30
636	20240213	101600	58913445	2710	2710	2710	2710	432
637	20240213	101500	57742725	2715	2715	2715	2715	0
638	20240213	101400	57742725	2715	2715	2715	2715	854
639	20240213	101300	55424115	2720	2725	2725	2720	751
640	20240213	101200	53379510	2725	2725	2725	2725	1610
641	20240213	101100	48992260	2745	2745	2745	2745	0
642	20240213	101000	48992260	2745	2745	2745	2745	500
643	20240213	100900	47619760	2725	2725	2725	2725	1
644	20240213	100800	47617035	2725	2725	2750	2725	305
645	20240213	100700	46783740	2725	2725	2725	2725	0
646	20240213	100600	46783740	2725	2720	2725	2720	158
647	20240213	100500	46353975	2725	2720	2725	2720	366
648	20240213	100400	45356705	2725	2720	2785	2720	1609
649	20240213	100300	40956495	2715	2715	2715	2715	0
650	20240213	100200	40956495	2715	2715	2715	2715	0
651	20240213	100100	40956495	2715	2715	2715	2715	44
652	20240213	100000	40837035	2710	2710	2710	2710	25
653	20240213	095900	40769285	2720	2715	2720	2715	26
654	20240213	095800	40698690	2710	2710	2710	2710	0
655	20240213	095700	40698690	2710	2710	2710	2710	0
656	20240213	095600	40698690	2710	2710	2710	2710	55
657	20240213	095500	40549640	2710	2710	2710	2710	100
658	20240213	095400	40278640	2715	2715	2715	2715	58
659	20240213	095300	40121170	2720	2720	2720	2720	1000
660	20240213	095200	37401170	2725	2725	2725	2725	50
661	20240213	095100	37264920	2720	2720	2720	2720	20
662	20240213	095000	37210520	2725	2725	2725	2725	56
663	20240213	094900	37057920	2725	2730	2730	2725	38
664	20240213	094800	36954350	2730	2725	2730	2725	247
665	20240213	094700	36280865	2725	2725	2725	2725	0
666	20240213	094600	36280865	2725	2725	2725	2725	11
667	20240213	094500	36250890	2720	2720	2720	2720	228
668	20240213	094400	35630730	2715	2715	2715	2715	0
669	20240213	094300	35630730	2715	2715	2715	2715	0
670	20240213	094200	35630730	2715	2710	2715	2710	38
671	20240213	094100	35527610	2710	2710	2710	2710	26
672	20240213	094000	35457150	2700	2700	2700	2700	0
673	20240213	093900	35457150	2700	2700	2700	2700	0
674	20240213	093800	35457150	2700	2690	2700	2690	34
675	20240213	093700	35365460	2700	2700	2700	2700	1231
676	20240213	093600	32041760	2700	2700	2700	2700	6
677	20240213	093500	32025560	2700	2705	2705	2700	182
678	20240213	093400	31533660	2705	2705	2705	2705	0
679	20240213	093300	31533660	2705	2705	2705	2705	26
680	20240213	093200	31463330	2705	2705	2705	2705	1
681	20240213	093100	31460625	2705	2705	2705	2705	5
682	20240213	093000	31447100	2705	2705	2705	2705	25
683	20240213	092900	31379475	2705	2705	2705	2705	0
684	20240213	092800	31379475	2705	2705	2705	2705	11
685	20240213	092700	31349720	2705	2705	2705	2700	262
686	20240213	092600	30641085	2705	2705	2705	2705	107
687	20240213	092500	30351650	2710	2725	2725	2710	735
688	20240213	092400	28357095	2720	2715	2720	2715	20
689	20240213	092300	28302785	2705	2705	2715	2705	275
690	20240213	092200	27557710	2705	2710	2710	2705	1354
691	20240213	092100	23894270	2710	2710	2710	2710	35
692	20240213	092000	23799420	2710	2710	2710	2710	135
693	20240213	091900	23433570	2710	2720	2720	2710	825
694	20240213	091800	21193725	2720	2720	2720	2720	0
695	20240213	091700	21193725	2720	2725	2725	2720	121
696	20240213	091600	20864160	2730	2730	2730	2730	369
697	20240213	091500	19856790	2730	2725	2730	2725	527
698	20240213	091400	18418215	2725	2730	2730	2725	161
699	20240213	091300	17979485	2725	2725	2725	2725	94
700	20240213	091200	17723335	2725	2725	2725	2725	0
701	20240213	091100	17723335	2725	2720	2725	2720	117
702	20240213	091000	17404640	2720	2720	2720	2720	10
703	20240213	090900	17377440	2720	2720	2720	2720	38
704	20240213	090800	17274080	2720	2720	2720	2720	128
705	20240213	090700	16925920	2720	2720	2720	2720	0
706	20240213	090600	16925920	2720	2740	2740	2720	632
707	20240213	090500	15201300	2745	2775	2775	2745	1370
708	20240213	090400	11420800	2780	2765	2780	2765	1365
709	20240213	090300	7637535	2765	2760	2770	2760	1413
710	20240213	090200	3730205	2760	2745	2760	2745	263
711	20240213	090100	3008255	2740	2740	2740	2740	120
712	20240213	090000	2679455	2805	2720	2810	2720	958