KissMeData/302550/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205500	93267205	2850	2850	2850	2850	771
3	20240213	205400	93267205	2850	2850	2850	2850	0
4	20240213	205300	93267205	2850	2850	2850	2850	0
5	20240213	205200	93267205	2850	2850	2850	2850	0
6	20240213	205100	93267205	2850	2850	2850	2850	0
7	20240213	205000	93267205	2850	2850	2850	2850	0
8	20240213	204900	93267205	2850	2850	2850	2850	0
9	20240213	204800	93267205	2850	2850	2850	2850	0
10	20240213	204700	93267205	2850	2850	2850	2850	0
11	20240213	204600	93267205	2850	2850	2850	2850	0
12	20240213	204500	93267205	2850	2850	2850	2850	0
13	20240213	204400	93267205	2850	2850	2850	2850	0
14	20240213	204300	93267205	2850	2850	2850	2850	0
15	20240213	204200	93267205	2850	2850	2850	2850	0
16	20240213	204100	93267205	2850	2850	2850	2850	0
17	20240213	204000	93267205	2850	2850	2850	2850	0
18	20240213	203900	93267205	2850	2850	2850	2850	0
19	20240213	203800	93267205	2850	2850	2850	2850	0
20	20240213	203700	93267205	2850	2850	2850	2850	0
21	20240213	203600	93267205	2850	2850	2850	2850	0
22	20240213	203500	93267205	2850	2850	2850	2850	0
23	20240213	203400	93267205	2850	2850	2850	2850	0
24	20240213	203300	93267205	2850	2850	2850	2850	0
25	20240213	203200	93267205	2850	2850	2850	2850	0
26	20240213	203100	93267205	2850	2850	2850	2850	0
27	20240213	203000	93267205	2850	2850	2850	2850	0
28	20240213	202900	93267205	2850	2850	2850	2850	0
29	20240213	202800	93267205	2850	2850	2850	2850	0
30	20240213	202700	93267205	2850	2850	2850	2850	0
31	20240213	202600	93267205	2850	2850	2850	2850	0
32	20240213	202500	93267205	2850	2850	2850	2850	771
33	20240213	202400	93267205	2850	2850	2850	2850	0
34	20240213	202300	93267205	2850	2850	2850	2850	0
35	20240213	202200	93267205	2850	2850	2850	2850	0
36	20240213	202100	93267205	2850	2850	2850	2850	0
37	20240213	202000	93267205	2850	2850	2850	2850	0
38	20240213	201900	93267205	2850	2850	2850	2850	0
39	20240213	201800	93267205	2850	2850	2850	2850	0
40	20240213	201700	93267205	2850	2850	2850	2850	0
41	20240213	201600	93267205	2850	2850	2850	2850	0
42	20240213	201500	93267205	2850	2850	2850	2850	0
43	20240213	201400	93267205	2850	2850	2850	2850	0
44	20240213	201300	93267205	2850	2850	2850	2850	0
45	20240213	201200	93267205	2850	2850	2850	2850	0
46	20240213	201100	93267205	2850	2850	2850	2850	0
47	20240213	201000	93267205	2850	2850	2850	2850	0
48	20240213	200900	93267205	2850	2850	2850	2850	0
49	20240213	200800	93267205	2850	2850	2850	2850	0
50	20240213	200700	93267205	2850	2850	2850	2850	0
51	20240213	200600	93267205	2850	2850	2850	2850	0
52	20240213	200500	93267205	2850	2850	2850	2850	0
53	20240213	200400	93267205	2850	2850	2850	2850	0
54	20240213	200300	93267205	2850	2850	2850	2850	0
55	20240213	200200	93267205	2850	2850	2850	2850	0
56	20240213	200100	93267205	2850	2850	2850	2850	0
57	20240213	200000	93267205	2850	2850	2850	2850	0
58	20240213	195900	93267205	2850	2850	2850	2850	0
59	20240213	195800	93267205	2850	2850	2850	2850	0
60	20240213	195700	93267205	2850	2850	2850	2850	0
61	20240213	195600	93267205	2850	2850	2850	2850	0
62	20240213	195500	93267205	2850	2850	2850	2850	771
63	20240213	195400	93267205	2850	2850	2850	2850	0
64	20240213	195300	93267205	2850	2850	2850	2850	0
65	20240213	195200	93267205	2850	2850	2850	2850	0
66	20240213	195100	93267205	2850	2850	2850	2850	0
67	20240213	195000	93267205	2850	2850	2850	2850	0
68	20240213	194900	93267205	2850	2850	2850	2850	0
69	20240213	194800	93267205	2850	2850	2850	2850	0
70	20240213	194700	93267205	2850	2850	2850	2850	0
71	20240213	194600	93267205	2850	2850	2850	2850	0
72	20240213	194500	93267205	2850	2850	2850	2850	0
73	20240213	194400	93267205	2850	2850	2850	2850	0
74	20240213	194300	93267205	2850	2850	2850	2850	0
75	20240213	194200	93267205	2850	2850	2850	2850	0
76	20240213	194100	93267205	2850	2850	2850	2850	0
77	20240213	194000	93267205	2850	2850	2850	2850	0
78	20240213	193900	93267205	2850	2850	2850	2850	0
79	20240213	193800	93267205	2850	2850	2850	2850	0
80	20240213	193700	93267205	2850	2850	2850	2850	0
81	20240213	193600	93267205	2850	2850	2850	2850	0
82	20240213	193500	93267205	2850	2850	2850	2850	0
83	20240213	193400	93267205	2850	2850	2850	2850	0
84	20240213	193300	93267205	2850	2850	2850	2850	0
85	20240213	193200	93267205	2850	2850	2850	2850	0
86	20240213	193100	93267205	2850	2850	2850	2850	0
87	20240213	193000	93267205	2850	2850	2850	2850	0
88	20240213	192900	93267205	2850	2850	2850	2850	0
89	20240213	192800	93267205	2850	2850	2850	2850	0
90	20240213	192700	93267205	2850	2850	2850	2850	0
91	20240213	192600	93267205	2850	2850	2850	2850	0
92	20240213	192500	93267205	2850	2850	2850	2850	771
93	20240213	192400	93267205	2850	2850	2850	2850	0
94	20240213	192300	93267205	2850	2850	2850	2850	0
95	20240213	192200	93267205	2850	2850	2850	2850	0
96	20240213	192100	93267205	2850	2850	2850	2850	0
97	20240213	192000	93267205	2850	2850	2850	2850	0
98	20240213	191900	93267205	2850	2850	2850	2850	0
99	20240213	191800	93267205	2850	2850	2850	2850	0
100	20240213	191700	93267205	2850	2850	2850	2850	0
101	20240213	191600	93267205	2850	2850	2850	2850	0
102	20240213	191500	93267205	2850	2850	2850	2850	0
103	20240213	191400	93267205	2850	2850	2850	2850	0
104	20240213	191300	93267205	2850	2850	2850	2850	0
105	20240213	191200	93267205	2850	2850	2850	2850	0
106	20240213	191100	93267205	2850	2850	2850	2850	0
107	20240213	191000	93267205	2850	2850	2850	2850	0
108	20240213	190900	93267205	2850	2850	2850	2850	0
109	20240213	190800	93267205	2850	2850	2850	2850	0
110	20240213	190700	93267205	2850	2850	2850	2850	0
111	20240213	190600	93267205	2850	2850	2850	2850	0
112	20240213	190500	93267205	2850	2850	2850	2850	0
113	20240213	190400	93267205	2850	2850	2850	2850	0
114	20240213	190300	93267205	2850	2850	2850	2850	0
115	20240213	190200	93267205	2850	2850	2850	2850	0
116	20240213	190100	93267205	2850	2850	2850	2850	0
117	20240213	190000	93267205	2850	2850	2850	2850	0
118	20240213	185900	93267205	2850	2850	2850	2850	0
119	20240213	185800	93267205	2850	2850	2850	2850	0
120	20240213	185700	93267205	2850	2850	2850	2850	0
121	20240213	185600	93267205	2850	2850	2850	2850	0
122	20240213	185500	93267205	2850	2850	2850	2850	771
123	20240213	185400	93267205	2850	2850	2850	2850	0
124	20240213	185300	93267205	2850	2850	2850	2850	0
125	20240213	185200	93267205	2850	2850	2850	2850	0
126	20240213	185100	93267205	2850	2850	2850	2850	0
127	20240213	185000	93267205	2850	2850	2850	2850	0
128	20240213	184900	93267205	2850	2850	2850	2850	0
129	20240213	184800	93267205	2850	2850	2850	2850	0
130	20240213	184700	93267205	2850	2850	2850	2850	0
131	20240213	184600	93267205	2850	2850	2850	2850	0
132	20240213	184500	93267205	2850	2850	2850	2850	0
133	20240213	184400	93267205	2850	2850	2850	2850	0
134	20240213	184300	93267205	2850	2850	2850	2850	0
135	20240213	184200	93267205	2850	2850	2850	2850	0
136	20240213	184100	93267205	2850	2850	2850	2850	0
137	20240213	184000	93267205	2850	2850	2850	2850	0
138	20240213	183900	93267205	2850	2850	2850	2850	0
139	20240213	183800	93267205	2850	2850	2850	2850	0
140	20240213	183700	93267205	2850	2850	2850	2850	0
141	20240213	183600	93267205	2850	2850	2850	2850	0
142	20240213	183500	93267205	2850	2850	2850	2850	0
143	20240213	183400	93267205	2850	2850	2850	2850	0
144	20240213	183300	93267205	2850	2850	2850	2850	0
145	20240213	183200	93267205	2850	2850	2850	2850	0
146	20240213	183100	93267205	2850	2850	2850	2850	0
147	20240213	183000	93267205	2850	2850	2850	2850	0
148	20240213	182900	93267205	2850	2850	2850	2850	0
149	20240213	182800	93267205	2850	2850	2850	2850	0
150	20240213	182700	93267205	2850	2850	2850	2850	0
151	20240213	182600	93267205	2850	2850	2850	2850	0
152	20240213	182500	93267205	2850	2850	2850	2850	771
153	20240213	182400	93267205	2850	2850	2850	2850	0
154	20240213	182300	93267205	2850	2850	2850	2850	0
155	20240213	182200	93267205	2850	2850	2850	2850	0
156	20240213	182100	93267205	2850	2850	2850	2850	0
157	20240213	182000	93267205	2850	2850	2850	2850	0
158	20240213	181900	93267205	2850	2850	2850	2850	0
159	20240213	181800	93267205	2850	2850	2850	2850	0
160	20240213	181700	93267205	2850	2850	2850	2850	0
161	20240213	181600	93267205	2850	2850	2850	2850	0
162	20240213	181500	93267205	2850	2850	2850	2850	0
163	20240213	181400	93267205	2850	2850	2850	2850	0
164	20240213	181300	93267205	2850	2850	2850	2850	0
165	20240213	181200	93267205	2850	2850	2850	2850	0
166	20240213	181100	93267205	2850	2850	2850	2850	0
167	20240213	181000	93267205	2850	2850	2850	2850	0
168	20240213	180900	93267205	2850	2850	2850	2850	0
169	20240213	180800	93267205	2850	2850	2850	2850	0
170	20240213	180700	93267205	2850	2850	2850	2850	0
171	20240213	180600	93267205	2850	2850	2850	2850	0
172	20240213	180500	93267205	2850	2850	2850	2850	0
173	20240213	180400	93267205	2850	2850	2850	2850	0
174	20240213	180300	93267205	2850	2850	2850	2850	0
175	20240213	180200	93267205	2850	2850	2850	2850	0
176	20240213	180100	93267205	2850	2850	2850	2850	0
177	20240213	180000	93267205	2850	2850	2850	2850	0
178	20240213	175900	93267205	2850	2850	2850	2850	0
179	20240213	175800	93267205	2850	2850	2850	2850	0
180	20240213	175700	93267205	2850	2850	2850	2850	0
181	20240213	175600	93267205	2850	2850	2850	2850	0
182	20240213	175500	93267205	2850	2850	2850	2850	771
183	20240213	175400	93267205	2850	2850	2850	2850	0
184	20240213	175300	93267205	2850	2850	2850	2850	0
185	20240213	175200	93267205	2850	2850	2850	2850	0
186	20240213	175100	93267205	2850	2850	2850	2850	0
187	20240213	175000	93267205	2850	2850	2850	2850	0
188	20240213	174900	93267205	2850	2850	2850	2850	0
189	20240213	174800	93267205	2850	2850	2850	2850	0
190	20240213	174700	93267205	2850	2850	2850	2850	0
191	20240213	174600	93267205	2850	2850	2850	2850	0
192	20240213	174500	93267205	2850	2850	2850	2850	0
193	20240213	174400	93267205	2850	2850	2850	2850	0
194	20240213	174300	93267205	2850	2850	2850	2850	0
195	20240213	174200	93267205	2850	2850	2850	2850	0
196	20240213	174100	93267205	2850	2850	2850	2850	0
197	20240213	174000	93267205	2850	2850	2850	2850	0
198	20240213	173900	93267205	2850	2850	2850	2850	0
199	20240213	173800	93267205	2850	2850	2850	2850	0
200	20240213	173700	93267205	2850	2850	2850	2850	0
201	20240213	173600	93267205	2850	2850	2850	2850	0
202	20240213	173500	93267205	2850	2850	2850	2850	0
203	20240213	173400	93267205	2850	2850	2850	2850	0
204	20240213	173300	93267205	2850	2850	2850	2850	0
205	20240213	173200	93267205	2850	2850	2850	2850	0
206	20240213	173100	93267205	2850	2850	2850	2850	0
207	20240213	173000	93267205	2850	2850	2850	2850	0
208	20240213	172900	93267205	2850	2850	2850	2850	0
209	20240213	172800	93267205	2850	2850	2850	2850	0
210	20240213	172700	93267205	2850	2850	2850	2850	0
211	20240213	172600	93267205	2850	2850	2850	2850	0
212	20240213	172500	93267205	2850	2850	2850	2850	771
213	20240213	172400	93267205	2850	2850	2850	2850	0
214	20240213	172300	93267205	2850	2850	2850	2850	0
215	20240213	172200	93267205	2850	2850	2850	2850	0
216	20240213	172100	93267205	2850	2850	2850	2850	0
217	20240213	172000	93267205	2850	2850	2850	2850	0
218	20240213	171900	93267205	2850	2850	2850	2850	0
219	20240213	171800	93267205	2850	2850	2850	2850	0
220	20240213	171700	93267205	2850	2850	2850	2850	0
221	20240213	171600	93267205	2850	2850	2850	2850	0
222	20240213	171500	93267205	2850	2850	2850	2850	0
223	20240213	171400	93267205	2850	2850	2850	2850	0
224	20240213	171300	93267205	2850	2850	2850	2850	0
225	20240213	171200	93267205	2850	2850	2850	2850	0
226	20240213	171100	93267205	2850	2850	2850	2850	0
227	20240213	171000	93267205	2850	2850	2850	2850	0
228	20240213	170900	93267205	2850	2850	2850	2850	0
229	20240213	170800	93267205	2850	2850	2850	2850	0
230	20240213	170700	93267205	2850	2850	2850	2850	0
231	20240213	170600	93267205	2850	2850	2850	2850	0
232	20240213	170500	93267205	2850	2850	2850	2850	0
233	20240213	170400	93267205	2850	2850	2850	2850	0
234	20240213	170300	93267205	2850	2850	2850	2850	0
235	20240213	170200	93267205	2850	2850	2850	2850	0
236	20240213	170100	93267205	2850	2850	2850	2850	0
237	20240213	170000	93267205	2850	2850	2850	2850	0
238	20240213	165900	93267205	2850	2850	2850	2850	0
239	20240213	165800	93267205	2850	2850	2850	2850	0
240	20240213	165700	93267205	2850	2850	2850	2850	0
241	20240213	165600	93267205	2850	2850	2850	2850	0
242	20240213	165500	93267205	2850	2850	2850	2850	771
243	20240213	165400	93267205	2850	2850	2850	2850	0
244	20240213	165300	93267205	2850	2850	2850	2850	0
245	20240213	165200	93267205	2850	2850	2850	2850	0
246	20240213	165100	93267205	2850	2850	2850	2850	0
247	20240213	165000	93267205	2850	2850	2850	2850	0
248	20240213	164900	93267205	2850	2850	2850	2850	0
249	20240213	164800	93267205	2850	2850	2850	2850	0
250	20240213	164700	93267205	2850	2850	2850	2850	0
251	20240213	164600	93267205	2850	2850	2850	2850	0
252	20240213	164500	93267205	2850	2850	2850	2850	0
253	20240213	164400	93267205	2850	2850	2850	2850	0
254	20240213	164300	93267205	2850	2850	2850	2850	0
255	20240213	164200	93267205	2850	2850	2850	2850	0
256	20240213	164100	93267205	2850	2850	2850	2850	0
257	20240213	164000	93267205	2850	2850	2850	2850	0
258	20240213	163900	93267205	2850	2850	2850	2850	0
259	20240213	163800	93267205	2850	2850	2850	2850	0
260	20240213	163700	93267205	2850	2850	2850	2850	0
261	20240213	163600	93267205	2850	2850	2850	2850	0
262	20240213	163500	93267205	2850	2850	2850	2850	0
263	20240213	163400	93267205	2850	2850	2850	2850	0
264	20240213	163300	93267205	2850	2850	2850	2850	0
265	20240213	163200	93267205	2850	2850	2850	2850	0
266	20240213	163100	93267205	2850	2850	2850	2850	0
267	20240213	163000	93267205	2850	2850	2850	2850	0
268	20240213	162900	93267205	2850	2850	2850	2850	0
269	20240213	162800	93267205	2850	2850	2850	2850	0
270	20240213	162700	93267205	2850	2850	2850	2850	0
271	20240213	162600	93267205	2850	2850	2850	2850	0
272	20240213	162500	93267205	2850	2850	2850	2850	771
273	20240213	162400	93267205	2850	2850	2850	2850	0
274	20240213	162300	93267205	2850	2850	2850	2850	0
275	20240213	162200	93267205	2850	2850	2850	2850	0
276	20240213	162100	93267205	2850	2850	2850	2850	0
277	20240213	162000	93267205	2850	2850	2850	2850	0
278	20240213	161900	93267205	2850	2850	2850	2850	0
279	20240213	161800	93267205	2850	2850	2850	2850	0
280	20240213	161700	93267205	2850	2850	2850	2850	0
281	20240213	161600	93267205	2850	2850	2850	2850	0
282	20240213	161500	93267205	2850	2850	2850	2850	0
283	20240213	161400	93267205	2850	2850	2850	2850	0
284	20240213	161300	93267205	2850	2850	2850	2850	0
285	20240213	161200	93267205	2850	2850	2850	2850	0
286	20240213	161100	93267205	2850	2850	2850	2850	0
287	20240213	161000	93267205	2850	2850	2850	2850	0
288	20240213	160900	93267205	2850	2850	2850	2850	0
289	20240213	160800	93267205	2850	2850	2850	2850	0
290	20240213	160700	93267205	2850	2850	2850	2850	0
291	20240213	160600	93267205	2850	2850	2850	2850	0
292	20240213	160500	93267205	2850	2850	2850	2850	0
293	20240213	160400	93267205	2850	2850	2850	2850	0
294	20240213	160300	93267205	2850	2850	2850	2850	0
295	20240213	160200	93267205	2850	2850	2850	2850	0
296	20240213	160100	93267205	2850	2850	2850	2850	0
297	20240213	160000	93267205	2850	2850	2850	2850	0
298	20240213	155900	93267205	2850	2850	2850	2850	0
299	20240213	155800	93267205	2850	2850	2850	2850	0
300	20240213	155700	93267205	2850	2850	2850	2850	0
301	20240213	155600	93267205	2850	2850	2850	2850	0
302	20240213	155500	93267205	2850	2850	2850	2850	771
303	20240213	155400	93267205	2850	2850	2850	2850	0
304	20240213	155300	93267205	2850	2850	2850	2850	0
305	20240213	155200	93267205	2850	2850	2850	2850	0
306	20240213	155100	93267205	2850	2850	2850	2850	0
307	20240213	155000	93267205	2850	2850	2850	2850	0
308	20240213	154900	93267205	2850	2850	2850	2850	0
309	20240213	154800	93267205	2850	2850	2850	2850	0
310	20240213	154700	93267205	2850	2850	2850	2850	0
311	20240213	154600	93267205	2850	2850	2850	2850	0
312	20240213	154500	93267205	2850	2850	2850	2850	0
313	20240213	154400	93267205	2850	2850	2850	2850	0
314	20240213	154300	93267205	2850	2850	2850	2850	0
315	20240213	154200	93267205	2850	2850	2850	2850	0
316	20240213	154100	93267205	2850	2850	2850	2850	0
317	20240213	154000	93267205	2850	2850	2850	2850	0
318	20240213	153900	93267205	2850	2850	2850	2850	0
319	20240213	153800	93267205	2850	2850	2850	2850	0
320	20240213	153700	93267205	2850	2850	2850	2850	0
321	20240213	153600	93267205	2850	2850	2850	2850	0
322	20240213	153500	93267205	2850	2850	2850	2850	0
323	20240213	153400	93267205	2850	2850	2850	2850	0
324	20240213	153300	93267205	2850	2850	2850	2850	0
325	20240213	153200	93267205	2850	2850	2850	2850	0
326	20240213	153100	93267205	2850	2850	2850	2850	0
327	20240213	153000	93267205	2850	2850	2850	2850	771
328	20240213	152900	91069855	2865	2865	2865	2865	0
329	20240213	152800	91069855	2865	2865	2865	2865	0
330	20240213	152700	91069855	2865	2865	2865	2865	0
331	20240213	152600	91069855	2865	2865	2865	2865	0
332	20240213	152500	91069855	2865	2865	2865	2865	0
333	20240213	152400	91069855	2865	2865	2865	2865	0
334	20240213	152300	91069855	2865	2865	2865	2865	0
335	20240213	152200	91069855	2865	2865	2865	2865	0
336	20240213	152100	91069855	2865	2865	2865	2865	0
337	20240213	152000	91069855	2865	2865	2865	2865	0
338	20240213	151900	91069855	2865	2865	2865	2865	100
339	20240213	151800	90783355	2865	2860	2870	2860	106
340	20240213	151700	90479665	2865	2850	2865	2850	500
341	20240213	151600	89050625	2845	2845	2845	2845	3
342	20240213	151500	89042090	2850	2850	2850	2850	0
343	20240213	151400	89042090	2850	2850	2850	2850	0
344	20240213	151300	89042090	2850	2850	2850	2845	5
345	20240213	151200	89027855	2840	2840	2840	2840	0
346	20240213	151100	89027855	2840	2840	2840	2840	15
347	20240213	151000	88985255	2845	2845	2845	2845	0
348	20240213	150900	88985255	2845	2845	2845	2845	0
349	20240213	150800	88985255	2845	2845	2845	2845	0
350	20240213	150700	88985255	2845	2845	2845	2845	43
351	20240213	150600	88862920	2845	2845	2845	2845	19
352	20240213	150500	88808865	2840	2835	2840	2835	215
353	20240213	150400	88199115	2840	2845	2845	2840	228
354	20240213	150300	87551590	2850	2845	2850	2845	3
355	20240213	150200	87543050	2845	2845	2845	2845	11
356	20240213	150100	87511755	2850	2850	2850	2845	133
357	20240213	150000	87132760	2850	2850	2850	2850	0
358	20240213	145900	87132760	2850	2845	2850	2845	203
359	20240213	145800	86554225	2850	2845	2850	2845	9
360	20240213	145700	86528615	2840	2840	2840	2840	0
361	20240213	145600	86528615	2840	2845	2845	2840	433
362	20240213	145500	85298870	2855	2850	2855	2845	553
363	20240213	145400	83725550	2850	2850	2850	2850	203
364	20240213	145300	83147000	2855	2860	2860	2855	73
365	20240213	145200	82938285	2860	2855	2860	2855	4
366	20240213	145100	82926855	2860	2860	2860	2860	0
367	20240213	145000	82926855	2860	2860	2860	2860	2
368	20240213	144900	82921135	2850	2855	2860	2850	521
369	20240213	144800	81435665	2855	2860	2860	2855	19
370	20240213	144700	81381350	2865	2865	2865	2865	1
371	20240213	144600	81378485	2860	2860	2860	2860	1
372	20240213	144500	81375625	2860	2860	2860	2860	7
373	20240213	144400	81355605	2865	2860	2865	2860	831
374	20240213	144300	78978940	2870	2870	2870	2870	45
375	20240213	144200	78849790	2870	2870	2870	2870	1
376	20240213	144100	78846920	2870	2870	2870	2870	0
377	20240213	144000	78846920	2870	2870	2870	2870	0
378	20240213	143900	78846920	2870	2870	2870	2870	1
379	20240213	143800	78844050	2870	2870	2870	2870	0
380	20240213	143700	78844050	2870	2870	2870	2870	0
381	20240213	143600	78844050	2870	2870	2870	2870	1
382	20240213	143500	78841180	2870	2870	2870	2870	0
383	20240213	143400	78841180	2870	2870	2870	2870	1
384	20240213	143300	78838310	2870	2870	2870	2870	0
385	20240213	143200	78838310	2870	2870	2870	2870	0
386	20240213	143100	78838310	2870	2870	2870	2870	1
387	20240213	143000	78835440	2865	2865	2865	2865	0
388	20240213	142900	78835440	2865	2865	2865	2865	0
389	20240213	142800	78835440	2865	2860	2865	2860	473
390	20240213	142700	77482655	2870	2870	2870	2870	0
391	20240213	142600	77482655	2870	2865	2870	2865	3
392	20240213	142500	77474055	2865	2870	2870	2860	1171
393	20240213	142400	74114270	2880	2880	2880	2880	0
394	20240213	142300	74114270	2880	2880	2880	2880	1
395	20240213	142200	74111390	2880	2880	2880	2880	50
396	20240213	142100	73967390	2880	2880	2880	2880	0
397	20240213	142000	73967390	2880	2880	2880	2880	1
398	20240213	141900	73964510	2875	2880	2880	2875	401
399	20240213	141800	72810635	2880	2880	2880	2880	0
400	20240213	141700	72810635	2880	2880	2880	2880	1
401	20240213	141600	72807755	2880	2880	2880	2880	0
402	20240213	141500	72807755	2880	2880	2880	2880	1
403	20240213	141400	72804875	2880	2880	2880	2880	0
404	20240213	141300	72804875	2880	2880	2880	2880	0
405	20240213	141200	72804875	2880	2880	2880	2880	1
406	20240213	141100	72801995	2880	2880	2880	2880	0
407	20240213	141000	72801995	2880	2880	2880	2880	0
408	20240213	140900	72801995	2880	2880	2880	2880	1
409	20240213	140800	72799115	2875	2875	2875	2875	0
410	20240213	140700	72799115	2875	2875	2875	2875	1
411	20240213	140600	72796240	2855	2855	2855	2855	0
412	20240213	140500	72796240	2855	2875	2875	2855	3076
413	20240213	140400	64005110	2875	2880	2880	2875	2
414	20240213	140300	63999355	2875	2875	2875	2875	40
415	20240213	140200	63884355	2875	2875	2875	2875	0
416	20240213	140100	63884355	2875	2875	2875	2875	1
417	20240213	140000	63881480	2875	2875	2875	2875	0
418	20240213	135900	63881480	2875	2875	2875	2875	51
419	20240213	135800	63734855	2875	2875	2875	2875	0
420	20240213	135700	63734855	2875	2875	2875	2875	0
421	20240213	135600	63734855	2875	2875	2875	2875	5
422	20240213	135500	63720480	2875	2875	2875	2875	0
423	20240213	135400	63720480	2875	2875	2875	2875	0
424	20240213	135300	63720480	2875	2875	2875	2875	1
425	20240213	135200	63717605	2875	2875	2875	2875	100
426	20240213	135100	63430105	2875	2875	2875	2875	1
427	20240213	135000	63427230	2860	2860	2860	2860	6920
428	20240213	134900	43636030	2860	2860	2860	2860	436
429	20240213	134800	42389070	2865	2870	2870	2865	734
430	20240213	134700	40284290	2875	2875	2875	2875	117
431	20240213	134600	39947915	2875	2880	2880	2875	29
432	20240213	134500	39864410	2880	2885	2885	2880	45
433	20240213	134400	39734805	2890	2890	2890	2890	0
434	20240213	134300	39734805	2890	2880	2890	2880	31
435	20240213	134200	39645515	2880	2880	2880	2880	296
436	20240213	134100	38793035	2880	2880	2880	2880	0
437	20240213	134000	38793035	2880	2880	2880	2880	1
438	20240213	133900	38790155	2880	2880	2880	2880	0
439	20240213	133800	38790155	2880	2880	2880	2880	0
440	20240213	133700	38790155	2880	2880	2880	2880	1
441	20240213	133600	38787275	2875	2875	2875	2875	62
442	20240213	133500	38609025	2870	2880	2880	2870	502
443	20240213	133400	37166170	2890	2890	2890	2890	1
444	20240213	133300	37163280	2890	2890	2890	2890	0
445	20240213	133200	37163280	2890	2890	2890	2890	2
446	20240213	133100	37157500	2880	2880	2880	2880	0
447	20240213	133000	37157500	2880	2880	2880	2880	660
448	20240213	132900	35256700	2890	2880	2890	2880	249
449	20240213	132800	34539570	2880	2885	2885	2880	252
450	20240213	132700	33813670	2890	2890	2890	2890	0
451	20240213	132600	33813670	2890	2890	2890	2890	1
452	20240213	132500	33810780	2890	2890	2890	2890	0
453	20240213	132400	33810780	2890	2890	2890	2890	57
454	20240213	132300	33646050	2890	2890	2890	2890	0
455	20240213	132200	33646050	2890	2890	2890	2890	0
456	20240213	132100	33646050	2890	2890	2890	2890	1
457	20240213	132000	33643160	2890	2890	2890	2890	10
458	20240213	131900	33614260	2890	2890	2890	2890	0
459	20240213	131800	33614260	2890	2890	2890	2890	1
460	20240213	131700	33611370	2885	2880	2885	2880	20
461	20240213	131600	33553730	2885	2880	2885	2880	323
462	20240213	131500	32623485	2880	2880	2880	2880	0
463	20240213	131400	32623485	2880	2880	2880	2880	298
464	20240213	131300	31765245	2900	2900	2900	2900	1
465	20240213	131200	31762345	2900	2900	2900	2900	1
466	20240213	131100	31759445	2900	2900	2900	2900	0
467	20240213	131000	31759445	2900	2900	2900	2900	1
468	20240213	130900	31756545	2900	2900	2900	2900	0
469	20240213	130800	31756545	2900	2900	2900	2900	1
470	20240213	130700	31753645	2900	2900	2900	2900	0
471	20240213	130600	31753645	2900	2900	2900	2900	0
472	20240213	130500	31753645	2900	2900	2900	2900	1
473	20240213	130400	31750745	2900	2900	2900	2900	0
474	20240213	130300	31750745	2900	2900	2900	2900	0
475	20240213	130200	31750745	2900	2900	2900	2900	1
476	20240213	130100	31747845	2885	2885	2885	2885	0
477	20240213	130000	31747845	2885	2885	2885	2885	300
478	20240213	125900	30882345	2900	2900	2900	2900	1
479	20240213	125800	30879445	2900	2900	2900	2900	0
480	20240213	125700	30879445	2900	2900	2900	2900	1
481	20240213	125600	30876545	2885	2890	2890	2885	400
482	20240213	125500	29722340	2910	2910	2910	2910	0
483	20240213	125400	29722340	2910	2910	2910	2910	1
484	20240213	125300	29719430	2910	2910	2910	2910	0
485	20240213	125200	29719430	2910	2910	2910	2910	0
486	20240213	125100	29719430	2910	2910	2910	2910	1
487	20240213	125000	29716520	2910	2910	2910	2910	0
488	20240213	124900	29716520	2910	2910	2910	2910	1
489	20240213	124800	29713610	2910	2910	2910	2910	0
490	20240213	124700	29713610	2910	2910	2910	2910	0
491	20240213	124600	29713610	2910	2910	2910	2910	1
492	20240213	124500	29710700	2915	2915	2915	2915	0
493	20240213	124400	29710700	2915	2915	2915	2915	0
494	20240213	124300	29710700	2915	2915	2915	2915	1
495	20240213	124200	29707785	2915	2915	2915	2915	0
496	20240213	124100	29707785	2915	2915	2915	2915	1
497	20240213	124000	29704870	2915	2915	2915	2915	0
498	20240213	123900	29704870	2915	2915	2915	2915	0
499	20240213	123800	29704870	2915	2915	2915	2915	1
500	20240213	123700	29701955	2915	2915	2915	2915	0
501	20240213	123600	29701955	2915	2915	2915	2915	0
502	20240213	123500	29701955	2915	2915	2915	2915	1
503	20240213	123400	29699040	2915	2915	2915	2915	0
504	20240213	123300	29699040	2915	2915	2915	2915	1
505	20240213	123200	29696125	2915	2915	2915	2915	0
506	20240213	123100	29696125	2915	2915	2915	2915	0
507	20240213	123000	29696125	2915	2915	2915	2915	1
508	20240213	122900	29693210	2915	2915	2915	2915	0
509	20240213	122800	29693210	2915	2915	2915	2915	0
510	20240213	122700	29693210	2915	2915	2915	2915	1
511	20240213	122600	29690295	2910	2910	2910	2910	0
512	20240213	122500	29690295	2910	2910	2910	2910	1
513	20240213	122400	29687385	2885	2890	2890	2885	341
514	20240213	122300	28702345	2915	2915	2915	2915	0
515	20240213	122200	28702345	2915	2915	2915	2915	1
516	20240213	122100	28699430	2915	2915	2915	2915	0
517	20240213	122000	28699430	2915	2915	2915	2915	0
518	20240213	121900	28699430	2915	2915	2915	2915	1
519	20240213	121800	28696515	2915	2915	2915	2915	0
520	20240213	121700	28696515	2915	2915	2915	2915	0
521	20240213	121600	28696515	2915	2915	2915	2915	1
522	20240213	121500	28693600	2915	2915	2915	2915	0
523	20240213	121400	28693600	2915	2915	2915	2915	1
524	20240213	121300	28690685	2915	2915	2915	2915	0
525	20240213	121200	28690685	2915	2915	2915	2915	0
526	20240213	121100	28690685	2915	2915	2915	2915	1
527	20240213	121000	28687770	2915	2915	2915	2915	0
528	20240213	120900	28687770	2915	2915	2915	2915	0
529	20240213	120800	28687770	2915	2915	2915	2915	1
530	20240213	120700	28684855	2915	2915	2915	2915	0
531	20240213	120600	28684855	2915	2915	2915	2915	1
532	20240213	120500	28681940	2915	2915	2915	2915	0
533	20240213	120400	28681940	2915	2915	2915	2915	0
534	20240213	120300	28681940	2915	2915	2915	2915	1
535	20240213	120200	28679025	2915	2915	2915	2915	0
536	20240213	120100	28679025	2915	2915	2915	2915	0
537	20240213	120000	28679025	2915	2915	2915	2915	1
538	20240213	115900	28676110	2915	2915	2915	2915	0
539	20240213	115800	28676110	2915	2915	2915	2915	1
540	20240213	115700	28673195	2915	2915	2915	2915	0
541	20240213	115600	28673195	2915	2915	2915	2915	0
542	20240213	115500	28673195	2915	2915	2915	2915	1
543	20240213	115400	28670280	2920	2920	2920	2920	0
544	20240213	115300	28670280	2920	2920	2920	2920	190
545	20240213	115200	28115480	2920	2920	2920	2920	1
546	20240213	115100	28112560	2920	2920	2920	2920	0
547	20240213	115000	28112560	2920	2920	2920	2920	2
548	20240213	114900	28106720	2895	2895	2895	2895	0
549	20240213	114800	28106720	2895	2895	2895	2895	23
550	20240213	114700	28040135	2895	2895	2895	2895	1
551	20240213	114600	28037240	2895	2895	2895	2895	0
552	20240213	114500	28037240	2895	2895	2895	2895	9
553	20240213	114400	28011185	2895	2890	2895	2890	899
554	20240213	114300	25409130	2890	2890	2890	2890	0
555	20240213	114200	25409130	2890	2890	2890	2890	0
556	20240213	114100	25409130	2890	2895	2895	2890	91
557	20240213	114000	25146135	2890	2890	2890	2890	0
558	20240213	113900	25146135	2890	2890	2890	2890	142
559	20240213	113800	24735755	2890	2880	2890	2880	35
560	20240213	113700	24634945	2880	2880	2880	2880	266
561	20240213	113600	23868865	2880	2875	2880	2875	176
562	20240213	113500	23361990	2875	2880	2880	2875	26
563	20240213	113400	23287115	2885	2885	2885	2885	23
564	20240213	113300	23220760	2885	2885	2885	2885	1
565	20240213	113200	23217875	2885	2885	2885	2885	0
566	20240213	113100	23217875	2885	2885	2885	2885	2
567	20240213	113000	23212105	2870	2870	2870	2870	54
568	20240213	112900	23057125	2870	2870	2870	2870	21
569	20240213	112800	22996855	2890	2890	2890	2890	1
570	20240213	112700	22993965	2895	2895	2895	2895	0
571	20240213	112600	22993965	2895	2895	2895	2895	0
572	20240213	112500	22993965	2895	2895	2895	2895	1
573	20240213	112400	22991070	2895	2895	2895	2895	0
574	20240213	112300	22991070	2895	2895	2895	2895	1
575	20240213	112200	22988175	2895	2895	2895	2895	0
576	20240213	112100	22988175	2895	2895	2895	2895	0
577	20240213	112000	22988175	2895	2895	2895	2895	1
578	20240213	111900	22985280	2895	2895	2895	2895	0
579	20240213	111800	22985280	2895	2895	2895	2895	0
580	20240213	111700	22985280	2895	2895	2895	2895	1
581	20240213	111600	22982385	2895	2895	2895	2895	0
582	20240213	111500	22982385	2895	2890	2895	2890	21
583	20240213	111400	22921690	2890	2890	2890	2890	0
584	20240213	111300	22921690	2890	2890	2890	2890	0
585	20240213	111200	22921690	2890	2885	2890	2860	809
586	20240213	111100	20595120	2890	2890	2890	2890	0
587	20240213	111000	20595120	2890	2890	2890	2890	100
588	20240213	110900	20306120	2895	2895	2895	2895	1
589	20240213	110800	20303225	2895	2895	2895	2895	0
590	20240213	110700	20303225	2895	2895	2895	2895	1
591	20240213	110600	20300330	2890	2890	2890	2890	2
592	20240213	110500	20294550	2890	2890	2890	2890	0
593	20240213	110400	20294550	2890	2890	2890	2890	1
594	20240213	110300	20291660	2890	2890	2890	2885	101
595	20240213	110200	19999775	2895	2895	2895	2895	0
596	20240213	110100	19999775	2895	2895	2895	2895	1
597	20240213	110000	19996880	2895	2895	2895	2895	0
598	20240213	105900	19996880	2895	2895	2895	2895	0
599	20240213	105800	19996880	2895	2890	2895	2890	4
600	20240213	105700	19985315	2890	2890	2890	2890	3
601	20240213	105600	19976645	2895	2890	2895	2890	101
602	20240213	105500	19684750	2895	2895	2895	2895	0
603	20240213	105400	19684750	2895	2895	2895	2895	31
604	20240213	105300	19595005	2895	2895	2895	2895	501
605	20240213	105200	18144610	2895	2895	2895	2895	0
606	20240213	105100	18144610	2895	2895	2895	2895	11
607	20240213	105000	18112765	2895	2895	2895	2895	3001
608	20240213	104900	9424870	2890	2890	2890	2890	0
609	20240213	104800	9424870	2890	2890	2890	2890	1
610	20240213	104700	9421980	2890	2890	2890	2890	27
611	20240213	104600	9343950	2890	2890	2890	2890	0
612	20240213	104500	9343950	2890	2885	2890	2885	21
613	20240213	104400	9283360	2890	2890	2890	2890	6
614	20240213	104300	9266020	2890	2885	2890	2885	541
615	20240213	104200	7703385	2885	2890	2890	2885	388
616	20240213	104100	6582155	2880	2880	2880	2880	52
617	20240213	104000	6432395	2880	2895	2895	2880	133
618	20240213	103900	6047695	2895	2895	2895	2895	0
619	20240213	103800	6047695	2895	2890	2895	2890	2
620	20240213	103700	6041910	2890	2890	2895	2890	3
621	20240213	103600	6033235	2890	2890	2890	2890	0
622	20240213	103500	6033235	2890	2890	2890	2890	54
623	20240213	103400	5877175	2890	2890	2890	2890	1
624	20240213	103300	5874285	2890	2890	2890	2890	0
625	20240213	103200	5874285	2890	2890	2890	2890	1
626	20240213	103100	5871395	2890	2890	2890	2890	0
627	20240213	103000	5871395	2890	2890	2890	2890	0
628	20240213	102900	5871395	2890	2890	2890	2890	46
629	20240213	102800	5738455	2895	2895	2895	2895	0
630	20240213	102700	5738455	2895	2895	2895	2895	0
631	20240213	102600	5738455	2895	2895	2895	2895	1
632	20240213	102500	5735560	2895	2895	2895	2895	3
633	20240213	102400	5726875	2895	2895	2895	2895	18
634	20240213	102300	5674765	2895	2895	2895	2895	32
635	20240213	102200	5582125	2915	2915	2915	2915	0
636	20240213	102100	5582125	2915	2915	2915	2915	1
637	20240213	102000	5579210	2895	2895	2895	2895	169
638	20240213	101900	5089955	2895	2895	2895	2895	30
639	20240213	101800	5003105	2915	2915	2915	2915	1
640	20240213	101700	5000190	2915	2915	2915	2915	0
641	20240213	101600	5000190	2915	2915	2915	2915	0
642	20240213	101500	5000190	2915	2915	2915	2915	1
643	20240213	101400	4997275	2915	2915	2915	2915	0
644	20240213	101300	4997275	2915	2915	2915	2915	1
645	20240213	101200	4994360	2910	2910	2910	2910	0
646	20240213	101100	4994360	2910	2910	2910	2910	0
647	20240213	101000	4994360	2910	2905	2915	2900	139
648	20240213	100900	4591040	2920	2920	2920	2920	0
649	20240213	100800	4591040	2920	2920	2920	2920	0
650	20240213	100700	4591040	2920	2920	2920	2920	1
651	20240213	100600	4588120	2920	2920	2920	2920	2
652	20240213	100500	4582280	2920	2920	2920	2905	7
653	20240213	100400	4561885	2920	2920	2920	2920	0
654	20240213	100300	4561885	2920	2920	2920	2920	10
655	20240213	100200	4532685	2920	2920	2920	2920	1
656	20240213	100100	4529765	2900	2900	2900	2900	0
657	20240213	100000	4529765	2900	2900	2900	2900	0
658	20240213	095900	4529765	2900	2920	2920	2900	4
659	20240213	095800	4518145	2920	2920	2920	2920	0
660	20240213	095700	4518145	2920	2920	2920	2920	1
661	20240213	095600	4515225	2920	2920	2920	2920	0
662	20240213	095500	4515225	2920	2900	2920	2900	2
663	20240213	095400	4509405	2920	2910	2920	2910	64
664	20240213	095300	4323155	2925	2925	2925	2925	0
665	20240213	095200	4323155	2925	2925	2925	2925	0
666	20240213	095100	4323155	2925	2920	2925	2920	302
667	20240213	095000	3440760	2920	2920	2925	2920	110
668	20240213	094900	3119055	2920	2915	2920	2915	118
669	20240213	094800	2774580	2920	2915	2920	2915	3
670	20240213	094700	2765825	2910	2910	2910	2910	7
671	20240213	094600	2745455	2910	2910	2910	2910	1
672	20240213	094500	2742545	2910	2910	2910	2910	0
673	20240213	094400	2742545	2910	2910	2910	2910	0
674	20240213	094300	2742545	2910	2910	2910	2910	1
675	20240213	094200	2739635	2910	2910	2910	2910	0
676	20240213	094100	2739635	2910	2910	2910	2910	0
677	20240213	094000	2739635	2910	2910	2910	2910	1
678	20240213	093900	2736725	2910	2910	2910	2910	0
679	20240213	093800	2736725	2910	2910	2910	2910	1
680	20240213	093700	2733815	2910	2910	2910	2910	3
681	20240213	093600	2725085	2910	2910	2910	2910	0
682	20240213	093500	2725085	2910	2910	2910	2910	1
683	20240213	093400	2722175	2895	2895	2895	2895	0
684	20240213	093300	2722175	2895	2895	2895	2895	0
685	20240213	093200	2722175	2895	2900	2900	2895	372
686	20240213	093100	1643465	2900	2900	2900	2900	52
687	20240213	093000	1492665	2900	2885	2900	2880	102
688	20240213	092900	1198860	2900	2900	2920	2895	5
689	20240213	092800	1184345	2880	2880	2880	2880	140
690	20240213	092700	781145	2925	2925	2925	2925	1
691	20240213	092600	778220	2925	2925	2925	2925	0
692	20240213	092500	778220	2925	2925	2925	2925	0
693	20240213	092400	778220	2925	2920	2925	2920	3
694	20240213	092300	769450	2920	2920	2920	2920	0
695	20240213	092200	769450	2920	2920	2920	2920	1
696	20240213	092100	766530	2920	2920	2920	2920	0
697	20240213	092000	766530	2920	2920	2920	2920	0
698	20240213	091900	766530	2920	2920	2920	2920	1
699	20240213	091800	763610	2920	2920	2920	2920	0
700	20240213	091700	763610	2920	2920	2920	2920	0
701	20240213	091600	763610	2920	2920	2920	2920	1
702	20240213	091500	760690	2920	2920	2920	2920	0
703	20240213	091400	760690	2920	2920	2920	2920	1
704	20240213	091300	757770	2920	2920	2920	2920	0
705	20240213	091200	757770	2920	2920	2920	2920	0
706	20240213	091100	757770	2920	2920	2920	2920	1
707	20240213	091000	754850	2930	2930	2930	2930	0
708	20240213	090900	754850	2930	2930	2930	2930	0
709	20240213	090800	754850	2930	2930	2930	2930	1
710	20240213	090700	751920	2930	2930	2930	2930	100
711	20240213	090600	458920	2930	2930	2930	2930	0
712	20240213	090500	458920	2930	2930	2930	2930	1
713	20240213	090400	455990	2935	2935	2935	2935	0
714	20240213	090300	455990	2935	2935	2935	2935	0
715	20240213	090200	455990	2935	2935	2935	2935	0
716	20240213	090100	455990	2935	2935	2935	2935	54
717	20240213	090000	297500	2975	2975	2975	2975	100