KissMeData/223250/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203300	358478400	3000	3000	3000	3000	2207
3	20240213	203200	358478400	3000	3000	3000	3000	0
4	20240213	203100	358478400	3000	3000	3000	3000	0
5	20240213	203000	358478400	3000	3000	3000	3000	0
6	20240213	202900	358478400	3000	3000	3000	3000	0
7	20240213	202800	358478400	3000	3000	3000	3000	0
8	20240213	202700	358478400	3000	3000	3000	3000	0
9	20240213	202600	358478400	3000	3000	3000	3000	0
10	20240213	202500	358478400	3000	3000	3000	3000	0
11	20240213	202400	358478400	3000	3000	3000	3000	0
12	20240213	202300	358478400	3000	3000	3000	3000	0
13	20240213	202200	358478400	3000	3000	3000	3000	0
14	20240213	202100	358478400	3000	3000	3000	3000	0
15	20240213	202000	358478400	3000	3000	3000	3000	0
16	20240213	201900	358478400	3000	3000	3000	3000	0
17	20240213	201800	358478400	3000	3000	3000	3000	0
18	20240213	201700	358478400	3000	3000	3000	3000	0
19	20240213	201600	358478400	3000	3000	3000	3000	0
20	20240213	201500	358478400	3000	3000	3000	3000	0
21	20240213	201400	358478400	3000	3000	3000	3000	0
22	20240213	201300	358478400	3000	3000	3000	3000	0
23	20240213	201200	358478400	3000	3000	3000	3000	0
24	20240213	201100	358478400	3000	3000	3000	3000	0
25	20240213	201000	358478400	3000	3000	3000	3000	0
26	20240213	200900	358478400	3000	3000	3000	3000	0
27	20240213	200800	358478400	3000	3000	3000	3000	0
28	20240213	200700	358478400	3000	3000	3000	3000	0
29	20240213	200600	358478400	3000	3000	3000	3000	0
30	20240213	200500	358478400	3000	3000	3000	3000	0
31	20240213	200400	358478400	3000	3000	3000	3000	0
32	20240213	200300	358478400	3000	3000	3000	3000	2207
33	20240213	200200	358478400	3000	3000	3000	3000	0
34	20240213	200100	358478400	3000	3000	3000	3000	0
35	20240213	200000	358478400	3000	3000	3000	3000	0
36	20240213	195900	358478400	3000	3000	3000	3000	0
37	20240213	195800	358478400	3000	3000	3000	3000	0
38	20240213	195700	358478400	3000	3000	3000	3000	0
39	20240213	195600	358478400	3000	3000	3000	3000	0
40	20240213	195500	358478400	3000	3000	3000	3000	0
41	20240213	195400	358478400	3000	3000	3000	3000	0
42	20240213	195300	358478400	3000	3000	3000	3000	0
43	20240213	195200	358478400	3000	3000	3000	3000	0
44	20240213	195100	358478400	3000	3000	3000	3000	0
45	20240213	195000	358478400	3000	3000	3000	3000	0
46	20240213	194900	358478400	3000	3000	3000	3000	0
47	20240213	194800	358478400	3000	3000	3000	3000	0
48	20240213	194700	358478400	3000	3000	3000	3000	0
49	20240213	194600	358478400	3000	3000	3000	3000	0
50	20240213	194500	358478400	3000	3000	3000	3000	0
51	20240213	194400	358478400	3000	3000	3000	3000	0
52	20240213	194300	358478400	3000	3000	3000	3000	0
53	20240213	194200	358478400	3000	3000	3000	3000	0
54	20240213	194100	358478400	3000	3000	3000	3000	0
55	20240213	194000	358478400	3000	3000	3000	3000	0
56	20240213	193900	358478400	3000	3000	3000	3000	0
57	20240213	193800	358478400	3000	3000	3000	3000	0
58	20240213	193700	358478400	3000	3000	3000	3000	0
59	20240213	193600	358478400	3000	3000	3000	3000	0
60	20240213	193500	358478400	3000	3000	3000	3000	0
61	20240213	193400	358478400	3000	3000	3000	3000	0
62	20240213	193300	358478400	3000	3000	3000	3000	2207
63	20240213	193200	358478400	3000	3000	3000	3000	0
64	20240213	193100	358478400	3000	3000	3000	3000	0
65	20240213	193000	358478400	3000	3000	3000	3000	0
66	20240213	192900	358478400	3000	3000	3000	3000	0
67	20240213	192800	358478400	3000	3000	3000	3000	0
68	20240213	192700	358478400	3000	3000	3000	3000	0
69	20240213	192600	358478400	3000	3000	3000	3000	0
70	20240213	192500	358478400	3000	3000	3000	3000	0
71	20240213	192400	358478400	3000	3000	3000	3000	0
72	20240213	192300	358478400	3000	3000	3000	3000	0
73	20240213	192200	358478400	3000	3000	3000	3000	0
74	20240213	192100	358478400	3000	3000	3000	3000	0
75	20240213	192000	358478400	3000	3000	3000	3000	0
76	20240213	191900	358478400	3000	3000	3000	3000	0
77	20240213	191800	358478400	3000	3000	3000	3000	0
78	20240213	191700	358478400	3000	3000	3000	3000	0
79	20240213	191600	358478400	3000	3000	3000	3000	0
80	20240213	191500	358478400	3000	3000	3000	3000	0
81	20240213	191400	358478400	3000	3000	3000	3000	0
82	20240213	191300	358478400	3000	3000	3000	3000	0
83	20240213	191200	358478400	3000	3000	3000	3000	0
84	20240213	191100	358478400	3000	3000	3000	3000	0
85	20240213	191000	358478400	3000	3000	3000	3000	0
86	20240213	190900	358478400	3000	3000	3000	3000	0
87	20240213	190800	358478400	3000	3000	3000	3000	0
88	20240213	190700	358478400	3000	3000	3000	3000	0
89	20240213	190600	358478400	3000	3000	3000	3000	0
90	20240213	190500	358478400	3000	3000	3000	3000	0
91	20240213	190400	358478400	3000	3000	3000	3000	0
92	20240213	190300	358478400	3000	3000	3000	3000	2207
93	20240213	190200	358478400	3000	3000	3000	3000	0
94	20240213	190100	358478400	3000	3000	3000	3000	0
95	20240213	190000	358478400	3000	3000	3000	3000	0
96	20240213	185900	358478400	3000	3000	3000	3000	0
97	20240213	185800	358478400	3000	3000	3000	3000	0
98	20240213	185700	358478400	3000	3000	3000	3000	0
99	20240213	185600	358478400	3000	3000	3000	3000	0
100	20240213	185500	358478400	3000	3000	3000	3000	0
101	20240213	185400	358478400	3000	3000	3000	3000	0
102	20240213	185300	358478400	3000	3000	3000	3000	0
103	20240213	185200	358478400	3000	3000	3000	3000	0
104	20240213	185100	358478400	3000	3000	3000	3000	0
105	20240213	185000	358478400	3000	3000	3000	3000	0
106	20240213	184900	358478400	3000	3000	3000	3000	0
107	20240213	184800	358478400	3000	3000	3000	3000	0
108	20240213	184700	358478400	3000	3000	3000	3000	0
109	20240213	184600	358478400	3000	3000	3000	3000	0
110	20240213	184500	358478400	3000	3000	3000	3000	0
111	20240213	184400	358478400	3000	3000	3000	3000	0
112	20240213	184300	358478400	3000	3000	3000	3000	0
113	20240213	184200	358478400	3000	3000	3000	3000	0
114	20240213	184100	358478400	3000	3000	3000	3000	0
115	20240213	184000	358478400	3000	3000	3000	3000	0
116	20240213	183900	358478400	3000	3000	3000	3000	0
117	20240213	183800	358478400	3000	3000	3000	3000	0
118	20240213	183700	358478400	3000	3000	3000	3000	0
119	20240213	183600	358478400	3000	3000	3000	3000	0
120	20240213	183500	358478400	3000	3000	3000	3000	0
121	20240213	183400	358478400	3000	3000	3000	3000	0
122	20240213	183300	358478400	3000	3000	3000	3000	2207
123	20240213	183200	358478400	3000	3000	3000	3000	0
124	20240213	183100	358478400	3000	3000	3000	3000	0
125	20240213	183000	358478400	3000	3000	3000	3000	0
126	20240213	182900	358478400	3000	3000	3000	3000	0
127	20240213	182800	358478400	3000	3000	3000	3000	0
128	20240213	182700	358478400	3000	3000	3000	3000	0
129	20240213	182600	358478400	3000	3000	3000	3000	0
130	20240213	182500	358478400	3000	3000	3000	3000	0
131	20240213	182400	358478400	3000	3000	3000	3000	0
132	20240213	182300	358478400	3000	3000	3000	3000	0
133	20240213	182200	358478400	3000	3000	3000	3000	0
134	20240213	182100	358478400	3000	3000	3000	3000	0
135	20240213	182000	358478400	3000	3000	3000	3000	0
136	20240213	181900	358478400	3000	3000	3000	3000	0
137	20240213	181800	358478400	3000	3000	3000	3000	0
138	20240213	181700	358478400	3000	3000	3000	3000	0
139	20240213	181600	358478400	3000	3000	3000	3000	0
140	20240213	181500	358478400	3000	3000	3000	3000	0
141	20240213	181400	358478400	3000	3000	3000	3000	0
142	20240213	181300	358478400	3000	3000	3000	3000	0
143	20240213	181200	358478400	3000	3000	3000	3000	0
144	20240213	181100	358478400	3000	3000	3000	3000	0
145	20240213	181000	358478400	3000	3000	3000	3000	0
146	20240213	180900	358478400	3000	3000	3000	3000	0
147	20240213	180800	358478400	3000	3000	3000	3000	0
148	20240213	180700	358478400	3000	3000	3000	3000	0
149	20240213	180600	358478400	3000	3000	3000	3000	0
150	20240213	180500	358478400	3000	3000	3000	3000	0
151	20240213	180400	358478400	3000	3000	3000	3000	0
152	20240213	180300	358478400	3000	3000	3000	3000	2207
153	20240213	180200	358478400	3000	3000	3000	3000	0
154	20240213	180100	358478400	3000	3000	3000	3000	0
155	20240213	180000	358478400	3000	3000	3000	3000	0
156	20240213	175900	358478400	3000	3000	3000	3000	0
157	20240213	175800	358478400	3000	3000	3000	3000	0
158	20240213	175700	358478400	3000	3000	3000	3000	0
159	20240213	175600	358478400	3000	3000	3000	3000	0
160	20240213	175500	358478400	3000	3000	3000	3000	0
161	20240213	175400	358478400	3000	3000	3000	3000	0
162	20240213	175300	358478400	3000	3000	3000	3000	0
163	20240213	175200	358478400	3000	3000	3000	3000	0
164	20240213	175100	358478400	3000	3000	3000	3000	0
165	20240213	175000	358478400	3000	3000	3000	3000	0
166	20240213	174900	358478400	3000	3000	3000	3000	0
167	20240213	174800	358478400	3000	3000	3000	3000	0
168	20240213	174700	358478400	3000	3000	3000	3000	0
169	20240213	174600	358478400	3000	3000	3000	3000	0
170	20240213	174500	358478400	3000	3000	3000	3000	0
171	20240213	174400	358478400	3000	3000	3000	3000	0
172	20240213	174300	358478400	3000	3000	3000	3000	0
173	20240213	174200	358478400	3000	3000	3000	3000	0
174	20240213	174100	358478400	3000	3000	3000	3000	0
175	20240213	174000	358478400	3000	3000	3000	3000	0
176	20240213	173900	358478400	3000	3000	3000	3000	0
177	20240213	173800	358478400	3000	3000	3000	3000	0
178	20240213	173700	358478400	3000	3000	3000	3000	0
179	20240213	173600	358478400	3000	3000	3000	3000	0
180	20240213	173500	358478400	3000	3000	3000	3000	0
181	20240213	173400	358478400	3000	3000	3000	3000	0
182	20240213	173300	358478400	3000	3000	3000	3000	2207
183	20240213	173200	358478400	3000	3000	3000	3000	0
184	20240213	173100	358478400	3000	3000	3000	3000	0
185	20240213	173000	358478400	3000	3000	3000	3000	0
186	20240213	172900	358478400	3000	3000	3000	3000	0
187	20240213	172800	358478400	3000	3000	3000	3000	0
188	20240213	172700	358478400	3000	3000	3000	3000	0
189	20240213	172600	358478400	3000	3000	3000	3000	0
190	20240213	172500	358478400	3000	3000	3000	3000	0
191	20240213	172400	358478400	3000	3000	3000	3000	0
192	20240213	172300	358478400	3000	3000	3000	3000	0
193	20240213	172200	358478400	3000	3000	3000	3000	0
194	20240213	172100	358478400	3000	3000	3000	3000	0
195	20240213	172000	358478400	3000	3000	3000	3000	0
196	20240213	171900	358478400	3000	3000	3000	3000	0
197	20240213	171800	358478400	3000	3000	3000	3000	0
198	20240213	171700	358478400	3000	3000	3000	3000	0
199	20240213	171600	358478400	3000	3000	3000	3000	0
200	20240213	171500	358478400	3000	3000	3000	3000	0
201	20240213	171400	358478400	3000	3000	3000	3000	0
202	20240213	171300	358478400	3000	3000	3000	3000	0
203	20240213	171200	358478400	3000	3000	3000	3000	0
204	20240213	171100	358478400	3000	3000	3000	3000	0
205	20240213	171000	358478400	3000	3000	3000	3000	0
206	20240213	170900	358478400	3000	3000	3000	3000	0
207	20240213	170800	358478400	3000	3000	3000	3000	0
208	20240213	170700	358478400	3000	3000	3000	3000	0
209	20240213	170600	358478400	3000	3000	3000	3000	0
210	20240213	170500	358478400	3000	3000	3000	3000	0
211	20240213	170400	358478400	3000	3000	3000	3000	0
212	20240213	170300	358478400	3000	3000	3000	3000	2207
213	20240213	170200	358478400	3000	3000	3000	3000	0
214	20240213	170100	358478400	3000	3000	3000	3000	0
215	20240213	170000	358478400	3000	3000	3000	3000	0
216	20240213	165900	358478400	3000	3000	3000	3000	0
217	20240213	165800	358478400	3000	3000	3000	3000	0
218	20240213	165700	358478400	3000	3000	3000	3000	0
219	20240213	165600	358478400	3000	3000	3000	3000	0
220	20240213	165500	358478400	3000	3000	3000	3000	0
221	20240213	165400	358478400	3000	3000	3000	3000	0
222	20240213	165300	358478400	3000	3000	3000	3000	0
223	20240213	165200	358478400	3000	3000	3000	3000	0
224	20240213	165100	358478400	3000	3000	3000	3000	0
225	20240213	165000	358478400	3000	3000	3000	3000	0
226	20240213	164900	358478400	3000	3000	3000	3000	0
227	20240213	164800	358478400	3000	3000	3000	3000	0
228	20240213	164700	358478400	3000	3000	3000	3000	0
229	20240213	164600	358478400	3000	3000	3000	3000	0
230	20240213	164500	358478400	3000	3000	3000	3000	0
231	20240213	164400	358478400	3000	3000	3000	3000	0
232	20240213	164300	358478400	3000	3000	3000	3000	0
233	20240213	164200	358478400	3000	3000	3000	3000	0
234	20240213	164100	358478400	3000	3000	3000	3000	0
235	20240213	164000	358478400	3000	3000	3000	3000	0
236	20240213	163900	358478400	3000	3000	3000	3000	0
237	20240213	163800	358478400	3000	3000	3000	3000	0
238	20240213	163700	358478400	3000	3000	3000	3000	0
239	20240213	163600	358478400	3000	3000	3000	3000	0
240	20240213	163500	358478400	3000	3000	3000	3000	0
241	20240213	163400	358478400	3000	3000	3000	3000	0
242	20240213	163300	358478400	3000	3000	3000	3000	2207
243	20240213	163200	358478400	3000	3000	3000	3000	0
244	20240213	163100	358478400	3000	3000	3000	3000	0
245	20240213	163000	358478400	3000	3000	3000	3000	0
246	20240213	162900	358478400	3000	3000	3000	3000	0
247	20240213	162800	358478400	3000	3000	3000	3000	0
248	20240213	162700	358478400	3000	3000	3000	3000	0
249	20240213	162600	358478400	3000	3000	3000	3000	0
250	20240213	162500	358478400	3000	3000	3000	3000	0
251	20240213	162400	358478400	3000	3000	3000	3000	0
252	20240213	162300	358478400	3000	3000	3000	3000	0
253	20240213	162200	358478400	3000	3000	3000	3000	0
254	20240213	162100	358478400	3000	3000	3000	3000	0
255	20240213	162000	358478400	3000	3000	3000	3000	0
256	20240213	161900	358478400	3000	3000	3000	3000	0
257	20240213	161800	358478400	3000	3000	3000	3000	0
258	20240213	161700	358478400	3000	3000	3000	3000	0
259	20240213	161600	358478400	3000	3000	3000	3000	0
260	20240213	161500	358478400	3000	3000	3000	3000	0
261	20240213	161400	358478400	3000	3000	3000	3000	0
262	20240213	161300	358478400	3000	3000	3000	3000	0
263	20240213	161200	358478400	3000	3000	3000	3000	0
264	20240213	161100	358478400	3000	3000	3000	3000	0
265	20240213	161000	358478400	3000	3000	3000	3000	0
266	20240213	160900	358478400	3000	3000	3000	3000	0
267	20240213	160800	358478400	3000	3000	3000	3000	0
268	20240213	160700	358478400	3000	3000	3000	3000	0
269	20240213	160600	358478400	3000	3000	3000	3000	0
270	20240213	160500	358478400	3000	3000	3000	3000	0
271	20240213	160400	358478400	3000	3000	3000	3000	0
272	20240213	160300	358478400	3000	3000	3000	3000	2207
273	20240213	160200	358478400	3000	3000	3000	3000	0
274	20240213	160100	358478400	3000	3000	3000	3000	0
275	20240213	160000	358478400	3000	3000	3000	3000	0
276	20240213	155900	358478400	3000	3000	3000	3000	0
277	20240213	155800	358478400	3000	3000	3000	3000	0
278	20240213	155700	358478400	3000	3000	3000	3000	0
279	20240213	155600	358478400	3000	3000	3000	3000	0
280	20240213	155500	358478400	3000	3000	3000	3000	0
281	20240213	155400	358478400	3000	3000	3000	3000	0
282	20240213	155300	358478400	3000	3000	3000	3000	0
283	20240213	155200	358478400	3000	3000	3000	3000	0
284	20240213	155100	358478400	3000	3000	3000	3000	0
285	20240213	155000	358478400	3000	3000	3000	3000	0
286	20240213	154900	358478400	3000	3000	3000	3000	0
287	20240213	154800	358478400	3000	3000	3000	3000	0
288	20240213	154700	358478400	3000	3000	3000	3000	0
289	20240213	154600	358478400	3000	3000	3000	3000	0
290	20240213	154500	358478400	3000	3000	3000	3000	0
291	20240213	154400	358478400	3000	3000	3000	3000	0
292	20240213	154300	358478400	3000	3000	3000	3000	0
293	20240213	154200	358478400	3000	3000	3000	3000	0
294	20240213	154100	358478400	3000	3000	3000	3000	0
295	20240213	154000	358478400	3000	3000	3000	3000	0
296	20240213	153900	358478400	3000	3000	3000	3000	0
297	20240213	153800	358478400	3000	3000	3000	3000	0
298	20240213	153700	358478400	3000	3000	3000	3000	0
299	20240213	153600	358478400	3000	3000	3000	3000	0
300	20240213	153500	358478400	3000	3000	3000	3000	0
301	20240213	153400	358478400	3000	3000	3000	3000	0
302	20240213	153300	358478400	3000	3000	3000	3000	2207
303	20240213	153200	358478400	3000	3000	3000	3000	0
304	20240213	153100	358478400	3000	3000	3000	3000	0
305	20240213	153000	358478400	3000	3000	3000	3000	2207
306	20240213	152900	351857400	3000	3000	3000	3000	0
307	20240213	152800	351857400	3000	3000	3000	3000	0
308	20240213	152700	351857400	3000	3000	3000	3000	0
309	20240213	152600	351857400	3000	3000	3000	3000	0
310	20240213	152500	351857400	3000	3000	3000	3000	0
311	20240213	152400	351857400	3000	3000	3000	3000	0
312	20240213	152300	351857400	3000	3000	3000	3000	0
313	20240213	152200	351857400	3000	3000	3000	3000	0
314	20240213	152100	351857400	3000	3000	3000	3000	0
315	20240213	152000	351857400	3000	3000	3000	3000	0
316	20240213	151900	351857400	3000	2985	3000	2985	12
317	20240213	151800	351821535	2985	2985	2985	2985	1
318	20240213	151700	351818550	2985	2995	2995	2985	222
319	20240213	151600	351155160	3005	3005	3005	3005	0
320	20240213	151500	351155160	3005	2995	3005	2995	1460
321	20240213	151400	346782450	3005	2990	3005	2990	1324
322	20240213	151300	342811980	2995	2995	2995	2995	964
323	20240213	151200	339924800	2995	2975	2995	2975	9
324	20240213	151100	339897965	2990	2980	2990	2980	338
325	20240213	151000	338890495	2990	2990	2990	2990	0
326	20240213	150900	338890495	2990	2985	2990	2980	2202
327	20240213	150800	332318020	2995	2990	2995	2985	461
328	20240213	150700	330941650	2995	2995	2995	2995	19
329	20240213	150600	330884745	2985	2985	2985	2985	539
330	20240213	150500	329275830	2985	2985	2985	2985	0
331	20240213	150400	329275830	2985	2985	2985	2985	9
332	20240213	150300	329248965	2975	2975	2975	2975	0
333	20240213	150200	329248965	2975	2975	2975	2975	0
334	20240213	150100	329248965	2975	2985	2985	2975	403
335	20240213	150000	328050010	2970	2970	2970	2970	79
336	20240213	145900	327815380	2985	2985	2985	2985	0
337	20240213	145800	327815380	2985	2985	2985	2985	3
338	20240213	145700	327806425	2970	2975	2975	2970	2000
339	20240213	145600	321865575	2985	2985	2985	2985	0
340	20240213	145500	321865575	2985	2980	2985	2975	465
341	20240213	145400	320480190	2980	2980	2980	2980	43
342	20240213	145300	320352050	2980	2980	2980	2980	3
343	20240213	145200	320343110	2975	2975	2980	2975	134
344	20240213	145100	319944455	2980	2980	2980	2980	79
345	20240213	145000	319709035	2980	2985	2985	2980	21
346	20240213	144900	319646450	2980	2980	2980	2980	1
347	20240213	144800	319643470	2985	2985	2985	2985	0
348	20240213	144700	319643470	2985	2980	2985	2980	61
349	20240213	144600	319461685	2985	2985	2985	2985	61
350	20240213	144500	319279600	2985	2980	2985	2980	1094
351	20240213	144400	316015510	2985	2975	2985	2970	1579
352	20240213	144300	311325365	2985	2975	2985	2975	14
353	20240213	144200	311283625	2975	2980	2980	2975	407
354	20240213	144100	310072200	2990	2985	2990	2985	1501
355	20240213	144000	305591695	2985	2985	2985	2985	0
356	20240213	143900	305591695	2985	2980	2985	2975	1405
357	20240213	143800	301404865	2975	2975	2980	2975	335
358	20240213	143700	300408160	2980	2980	2980	2980	100
359	20240213	143600	300110160	2980	2980	2980	2980	12
360	20240213	143500	300074400	2975	2980	2980	2975	527
361	20240213	143400	298506075	2985	2985	2985	2985	0
362	20240213	143300	298506075	2985	2985	2985	2985	1
363	20240213	143200	298503090	2985	2980	2985	2980	1001
364	20240213	143100	295520105	2995	2995	2995	2995	0
365	20240213	143000	295520105	2995	2995	2995	2995	5
366	20240213	142900	295505130	2990	2985	2990	2980	3299
367	20240213	142800	285649620	2990	2980	2990	2980	612
368	20240213	142700	283825850	2980	2985	2985	2980	265
369	20240213	142600	283035705	2990	2990	2990	2990	2
370	20240213	142500	283029725	2985	2985	2985	2985	57
371	20240213	142400	282859580	2990	2990	2990	2990	0
372	20240213	142300	282859580	2990	2990	2990	2990	0
373	20240213	142200	282859580	2990	2990	2990	2990	4
374	20240213	142100	282847620	2985	2985	2985	2985	403
375	20240213	142000	281644665	3000	2990	3000	2990	134
376	20240213	141900	281242860	3000	2995	3000	2995	200
377	20240213	141800	280643425	2995	2990	2995	2990	167
378	20240213	141700	280143595	2990	2990	2990	2990	57
379	20240213	141600	279973165	2990	2985	2990	2985	547
380	20240213	141500	278337870	2985	2985	2985	2985	453
381	20240213	141400	276985665	2985	2985	2985	2985	1
382	20240213	141300	276982680	2985	2985	2985	2985	187
383	20240213	141200	276424485	2985	2985	2985	2985	1
384	20240213	141100	276421500	2995	2995	2995	2995	1
385	20240213	141000	276418505	2995	2995	2995	2995	0
386	20240213	140900	276418505	2995	2995	2995	2985	37
387	20240213	140800	276307810	3000	2995	3000	2995	78
388	20240213	140700	276074190	2995	2995	2995	2995	0
389	20240213	140600	276074190	2995	2995	2995	2995	1
390	20240213	140500	276071195	2995	2990	2995	2990	436
391	20240213	140400	274765740	2995	2995	2995	2995	333
392	20240213	140300	273768405	2995	2995	2995	2995	1
393	20240213	140200	273765410	2995	2990	2995	2990	202
394	20240213	140100	273161420	2990	2990	2990	2990	147
395	20240213	140000	272721890	2990	2990	2990	2990	1
396	20240213	135900	272718900	2995	2995	2995	2995	0
397	20240213	135800	272718900	2995	2990	2995	2990	31
398	20240213	135700	272626195	2990	2990	2990	2990	0
399	20240213	135600	272626195	2990	2990	2990	2985	103
400	20240213	135500	272318230	2985	2985	2985	2985	73
401	20240213	135400	272100325	2970	2980	2980	2970	600
402	20240213	135300	270315300	2975	2980	2980	2975	99
403	20240213	135200	270020460	2995	2995	2995	2995	1001
404	20240213	135100	267022465	2995	2995	2995	2995	200
405	20240213	135000	266423465	2995	2995	2995	2995	1
406	20240213	134900	266420470	2995	2995	2995	2995	0
407	20240213	134800	266420470	2995	2995	2995	2995	0
408	20240213	134700	266420470	2995	2995	2995	2995	1
409	20240213	134600	266417475	2985	2985	2985	2985	0
410	20240213	134500	266417475	2985	2985	2985	2985	260
411	20240213	134400	265641375	3005	3000	3005	3000	317
412	20240213	134300	264690025	3000	2980	3000	2980	4342
413	20240213	134200	251719395	2980	2995	2995	2980	352
414	20240213	134100	250670090	2995	2995	2995	2995	125
415	20240213	134000	250295715	2995	2995	2995	2990	339
416	20240213	133900	249280550	3000	3000	3000	3000	7
417	20240213	133800	249259550	2995	2995	2995	2995	1003
418	20240213	133700	246255565	2990	2990	2990	2985	298
419	20240213	133600	245365045	2990	2985	2990	2980	201
420	20240213	133500	244765905	2995	2995	2995	2995	0
421	20240213	133400	244765905	2995	2995	2995	2995	0
422	20240213	133300	244765905	2995	2995	2995	2995	1
423	20240213	133200	244762910	2995	2995	2995	2995	0
424	20240213	133100	244762910	2995	2990	2995	2990	167
425	20240213	133000	244263300	2990	2985	2990	2985	192
426	20240213	132900	243690075	2990	2990	2990	2990	0
427	20240213	132800	243690075	2990	2990	2995	2990	994
428	20240213	132700	240717915	2985	2985	2985	2985	1
429	20240213	132600	240714930	2985	2985	2985	2985	433
430	20240213	132500	239422425	2980	2985	2985	2980	139
431	20240213	132400	239007850	2980	2980	2980	2980	7421
432	20240213	132300	216893270	2970	2975	2975	2970	556
433	20240213	132200	215239220	2975	2975	2975	2975	1
434	20240213	132100	215236245	2975	2975	2975	2975	10
435	20240213	132000	215206495	2955	2975	2975	2955	1200
436	20240213	131900	211647205	2980	2980	2980	2980	36
437	20240213	131800	211539925	2980	2980	2980	2980	66
438	20240213	131700	211343245	2980	2980	2980	2980	1
439	20240213	131600	211340265	2980	2980	2980	2980	0
440	20240213	131500	211340265	2980	2975	2980	2975	574
441	20240213	131400	209630230	2975	2970	2975	2970	66
442	20240213	131300	209434205	2970	2970	2970	2970	0
443	20240213	131200	209434205	2970	2970	2970	2970	100
444	20240213	131100	209137205	2975	2975	2975	2975	1
445	20240213	131000	209134230	2975	2970	2975	2970	66
446	20240213	130900	208938205	2965	2965	2965	2965	26
447	20240213	130800	208861115	2965	2965	2965	2965	29
448	20240213	130700	208775130	2970	2970	2970	2970	0
449	20240213	130600	208775130	2970	2970	2970	2970	1
450	20240213	130500	208772160	2965	2965	2965	2965	0
451	20240213	130400	208772160	2965	2965	2965	2965	73
452	20240213	130300	208555715	2970	2970	2970	2970	1
453	20240213	130200	208552745	2970	2970	2970	2970	0
454	20240213	130100	208552745	2970	2970	2970	2970	0
455	20240213	130000	208552745	2970	2965	2970	2965	59
456	20240213	125900	208377805	2955	2960	2960	2955	99
457	20240213	125800	208085055	2970	2970	2970	2970	1
458	20240213	125700	208082085	2955	2965	2965	2955	800
459	20240213	125600	205712255	2980	2980	2980	2980	0
460	20240213	125500	205712255	2980	2980	2980	2980	23
461	20240213	125400	205643715	2975	2970	2975	2970	113
462	20240213	125300	205307705	2970	2975	2975	2970	3448
463	20240213	125200	195051205	2980	2985	2985	2975	201
464	20240213	125100	194452125	2985	2985	2985	2985	1
465	20240213	125000	194449140	2990	2990	2990	2990	100
466	20240213	124900	194150140	2990	2990	2990	2990	2
467	20240213	124800	194144160	2990	2995	2995	2990	174
468	20240213	124700	193623850	2995	2980	2995	2980	1463
469	20240213	124600	189252225	2985	2980	2985	2980	1525
470	20240213	124500	184702675	2980	2980	2980	2980	1
471	20240213	124400	184699695	2975	2975	2975	2975	1
472	20240213	124300	184696720	2970	2970	2970	2970	68
473	20240213	124200	184494760	2975	2975	2975	2975	68
474	20240213	124100	184292460	2975	2975	2975	2975	233
475	20240213	124000	183599285	2975	2975	2975	2975	0
476	20240213	123900	183599285	2975	2975	2975	2975	1
477	20240213	123800	183596310	2970	2975	2975	2970	61
478	20240213	123700	183415135	2975	2975	2975	2975	0
479	20240213	123600	183415135	2975	2975	2975	2975	1
480	20240213	123500	183412160	2980	2980	2980	2980	0
481	20240213	123400	183412160	2980	2980	2980	2980	0
482	20240213	123300	183412160	2980	2980	2980	2980	1
483	20240213	123200	183409180	2980	2980	2980	2980	2
484	20240213	123100	183403220	2975	2975	2975	2975	0
485	20240213	123000	183403220	2975	2970	2975	2965	140
486	20240213	122900	182987750	2970	2975	2975	2970	3347
487	20240213	122800	173046005	2980	2980	2980	2980	1
488	20240213	122700	173043025	2975	2975	2975	2975	0
489	20240213	122600	173043025	2975	2975	2975	2975	500
490	20240213	122500	171555525	2975	2985	2985	2975	76
491	20240213	122400	171329110	2985	2985	2985	2985	100
492	20240213	122300	171030610	2975	2975	2975	2975	500
493	20240213	122200	169543110	2985	2980	2985	2975	675
494	20240213	122100	167534400	2980	2980	2980	2980	64
495	20240213	122000	167343680	2985	2980	2985	2980	14
496	20240213	121900	167301895	2990	2985	2990	2985	1151
497	20240213	121800	163866055	2980	2980	2980	2980	320
498	20240213	121700	162912455	2980	2980	2980	2980	1
499	20240213	121600	162909475	2985	2985	2985	2985	0
500	20240213	121500	162909475	2985	2985	2985	2985	100
501	20240213	121400	162610975	2985	2985	2985	2985	21
502	20240213	121300	162548290	2980	2980	2980	2980	158
503	20240213	121200	162077450	2980	2980	2980	2980	849
504	20240213	121100	159547430	2980	2985	2985	2980	502
505	20240213	121000	158051460	2980	2980	2980	2980	100
506	20240213	120900	157753460	2985	2980	2985	2980	267
507	20240213	120800	156957795	2980	2975	2980	2975	181
508	20240213	120700	156418820	2985	2985	2985	2985	0
509	20240213	120600	156418820	2985	2985	2985	2985	1
510	20240213	120500	156415835	2985	2965	2985	2965	205
511	20240213	120400	155805920	2975	2975	2975	2975	63
512	20240213	120300	155618495	2980	2975	2980	2975	136
513	20240213	120200	155213890	2975	2975	2975	2975	0
514	20240213	120100	155213890	2975	2975	2975	2975	746
515	20240213	120000	152994540	2975	2975	2975	2975	1
516	20240213	115900	152991565	2960	2960	2960	2960	36
517	20240213	115800	152885005	2980	2980	2980	2980	91
518	20240213	115700	152613825	2980	2980	2980	2980	3
519	20240213	115600	152604885	2975	2970	2975	2970	399
520	20240213	115500	151418155	2970	2975	2975	2970	232
521	20240213	115400	150728010	2975	2975	2975	2975	0
522	20240213	115300	150728010	2975	2975	2975	2975	0
523	20240213	115200	150728010	2975	2975	2975	2975	1
524	20240213	115100	150725035	2970	2970	2970	2970	253
525	20240213	115000	149973625	2975	2975	2975	2975	0
526	20240213	114900	149973625	2975	2970	2975	2970	34
527	20240213	114800	149872640	2970	2970	2970	2970	0
528	20240213	114700	149872640	2970	2970	2970	2970	401
529	20240213	114600	148681670	2970	2970	2970	2970	0
530	20240213	114500	148681670	2970	2970	2970	2970	0
531	20240213	114400	148681670	2970	2970	2970	2970	1
532	20240213	114300	148678700	2965	2965	2965	2965	64
533	20240213	114200	148488940	2970	2970	2970	2970	0
534	20240213	114100	148488940	2970	2970	2970	2970	1
535	20240213	114000	148485970	2970	2970	2970	2970	0
536	20240213	113900	148485970	2970	2965	2970	2965	100
537	20240213	113800	148189315	2965	2960	2965	2955	100
538	20240213	113700	147893800	2960	2960	2960	2960	0
539	20240213	113600	147893800	2960	2960	2960	2960	1
540	20240213	113500	147890840	2965	2965	2965	2965	0
541	20240213	113400	147890840	2965	2965	2965	2965	512
542	20240213	113300	146372760	2965	2965	2965	2965	1
543	20240213	113200	146369795	2965	2965	2965	2965	0
544	20240213	113100	146369795	2965	2965	2965	2965	0
545	20240213	113000	146369795	2965	2960	2965	2960	116
546	20240213	112900	146026430	2960	2960	2960	2960	91
547	20240213	112800	145757070	2960	2960	2960	2960	1
548	20240213	112700	145754110	2960	2960	2960	2960	0
549	20240213	112600	145754110	2960	2960	2960	2960	56
550	20240213	112500	145588350	2965	2965	2965	2965	1
551	20240213	112400	145585385	2950	2965	2965	2950	203
552	20240213	112300	144986390	2965	2965	2965	2965	0
553	20240213	112200	144986390	2965	2965	2965	2965	1
554	20240213	112100	144983425	2970	2970	2970	2970	0
555	20240213	112000	144983425	2970	2965	2970	2965	403
556	20240213	111900	143788515	2965	2965	2965	2945	1917
557	20240213	111800	138131515	2965	2965	2965	2965	25
558	20240213	111700	138057390	2965	2965	2965	2965	36
559	20240213	111600	137950650	2970	2970	2970	2970	0
560	20240213	111500	137950650	2970	2970	2970	2970	0
561	20240213	111400	137950650	2970	2970	2970	2970	16
562	20240213	111300	137903130	2970	2970	2970	2970	20
563	20240213	111200	137843730	2975	2975	2975	2975	10
564	20240213	111100	137813980	2975	2975	2975	2975	11
565	20240213	111000	137781255	2975	2975	2975	2975	62
566	20240213	110900	137596805	2980	2980	2980	2980	0
567	20240213	110800	137596805	2980	2980	2980	2980	1
568	20240213	110700	137593825	2980	2980	2980	2980	0
569	20240213	110600	137593825	2980	2975	2980	2975	61
570	20240213	110500	137412345	2970	2970	2970	2970	0
571	20240213	110400	137412345	2970	2970	2970	2970	126
572	20240213	110300	137038125	2970	2980	2980	2970	27
573	20240213	110200	136957795	2975	2975	2975	2975	50
574	20240213	110100	136809045	2975	2975	2980	2975	340
575	20240213	110000	135796835	2975	2970	2975	2970	262
576	20240213	105900	135017690	2975	2975	2975	2975	51
577	20240213	105800	134865965	2970	2975	2975	2970	149
578	20240213	105700	134422935	2970	2970	2970	2970	101
579	20240213	105600	134122965	2975	2975	2975	2975	0
580	20240213	105500	134122965	2975	2975	2975	2975	1
581	20240213	105400	134119990	2965	2965	2965	2965	72
582	20240213	105300	133906510	2970	2970	2970	2970	50
583	20240213	105200	133758010	2970	2970	2970	2970	1
584	20240213	105100	133755040	2970	2970	2970	2970	14
585	20240213	105000	133713460	2975	2970	2975	2970	57
586	20240213	104900	133544165	2970	2970	2970	2970	1
587	20240213	104800	133541195	2970	2970	2970	2970	0
588	20240213	104700	133541195	2970	2970	2970	2970	1
589	20240213	104600	133538225	2970	2970	2970	2970	0
590	20240213	104500	133538225	2970	2970	2970	2970	74
591	20240213	104400	133318445	2975	2975	2975	2975	1
592	20240213	104300	133315470	2975	2975	2975	2975	0
593	20240213	104200	133315470	2975	2975	2975	2975	33
594	20240213	104100	133217295	2975	2970	2975	2970	753
595	20240213	104000	130977380	2970	2970	2970	2970	0
596	20240213	103900	130977380	2970	2970	2970	2970	48
597	20240213	103800	130834820	2970	2975	2975	2970	9
598	20240213	103700	130808085	2975	2975	2975	2975	5
599	20240213	103600	130793210	2975	2975	2975	2975	1
600	20240213	103500	130790235	2975	2970	2975	2970	46
601	20240213	103400	130653435	2970	2970	2970	2970	71
602	20240213	103300	130442565	2970	2970	2970	2970	302
603	20240213	103200	129545625	2965	2965	2965	2965	0
604	20240213	103100	129545625	2965	2965	2965	2965	55
605	20240213	103000	129382550	2965	2965	2965	2965	1
606	20240213	102900	129379585	2960	2960	2960	2960	64
607	20240213	102800	129190145	2965	2965	2965	2965	2
608	20240213	102700	129184215	2970	2970	2975	2970	141
609	20240213	102600	128765440	2975	2975	2975	2975	0
610	20240213	102500	128765440	2975	2975	2975	2975	1
611	20240213	102400	128762465	2965	2965	2965	2965	0
612	20240213	102300	128762465	2965	2965	2965	2965	1
613	20240213	102200	128759500	2975	2975	2975	2975	1
614	20240213	102100	128756525	2980	2980	2980	2980	97
615	20240213	102000	128467465	2975	2975	2975	2975	67
616	20240213	101900	128268140	2975	2975	2975	2975	1
617	20240213	101800	128265165	2975	2975	2975	2975	32
618	20240213	101700	128169965	2980	2975	2980	2975	1861
619	20240213	101600	122633485	2970	2965	2970	2965	895
620	20240213	101500	119975345	2965	2965	2965	2965	20
621	20240213	101400	119916045	2965	2960	2965	2960	803
622	20240213	101300	117535160	2960	2960	2960	2960	260
623	20240213	101200	116765560	2965	2965	2965	2965	0
624	20240213	101100	116765560	2965	2965	2965	2965	162
625	20240213	101000	116285230	2970	2970	2970	2970	0
626	20240213	100900	116285230	2970	2970	2970	2970	0
627	20240213	100800	116285230	2970	2970	2970	2970	8
628	20240213	100700	116261470	2960	2960	2960	2960	50
629	20240213	100600	116113470	2965	2965	2965	2965	20
630	20240213	100500	116054170	2970	2970	2970	2970	0
631	20240213	100400	116054170	2970	2970	2970	2970	0
632	20240213	100300	116054170	2970	2970	2970	2970	1
633	20240213	100200	116051200	2960	2965	2965	2960	65
634	20240213	100100	115858545	2970	2970	2970	2970	0
635	20240213	100000	115858545	2970	2970	2970	2970	1
636	20240213	095900	115855575	2975	2975	2975	2975	0
637	20240213	095800	115855575	2975	2975	2975	2975	2
638	20240213	095700	115849625	2965	2975	2975	2965	3
639	20240213	095600	115840720	2975	2975	2975	2975	0
640	20240213	095500	115840720	2975	2975	2975	2975	1
641	20240213	095400	115837745	2965	2965	2965	2965	0
642	20240213	095300	115837745	2965	2965	2965	2965	200
643	20240213	095200	115244745	2975	2975	2975	2975	101
644	20240213	095100	114944270	2975	2975	2975	2975	100
645	20240213	095000	114646770	2980	2980	2980	2980	10
646	20240213	094900	114616970	2980	2975	2980	2975	34
647	20240213	094800	114515775	2980	2970	2980	2955	1198
648	20240213	094700	110962085	2960	2960	2960	2960	800
649	20240213	094600	108594085	2970	2970	2970	2970	6
650	20240213	094500	108576265	2970	2970	2980	2970	502
651	20240213	094400	107085305	2960	2960	2960	2960	1
652	20240213	094300	107082345	2960	2960	2960	2960	34
653	20240213	094200	106981705	2955	2955	2955	2955	0
654	20240213	094100	106981705	2955	2950	2965	2950	199
655	20240213	094000	106394635	2955	2955	2955	2955	0
656	20240213	093900	106394635	2955	2965	2965	2955	813
657	20240213	093800	103984100	2975	2960	2975	2960	101
658	20240213	093700	103685125	2980	2980	2980	2980	0
659	20240213	093600	103685125	2980	2980	2980	2980	1
660	20240213	093500	103682145	2980	2980	2980	2980	0
661	20240213	093400	103682145	2980	2990	2990	2980	28
662	20240213	093300	103598490	2990	2975	2990	2965	2613
663	20240213	093200	95838305	2995	2995	2995	2995	0
664	20240213	093100	95838305	2995	2995	2995	2995	0
665	20240213	093000	95838305	2995	2990	2995	2990	504
666	20240213	092900	94329645	2985	2985	2985	2985	16
667	20240213	092800	94281885	2985	2985	2985	2985	200
668	20240213	092700	93684885	2985	2980	2985	2980	89
669	20240213	092600	93419660	2980	2975	2980	2975	500
670	20240213	092500	91930355	2975	2975	2975	2975	506
671	20240213	092400	90425005	2965	2965	2965	2965	31
672	20240213	092300	90333090	2965	2965	2965	2965	12
673	20240213	092200	90297510	2980	2985	2985	2980	36
674	20240213	092100	90190060	2985	2965	2985	2965	727
675	20240213	092000	88034465	2965	2980	2985	2965	108
676	20240213	091900	87712140	2980	2970	2980	2970	1037
677	20240213	091800	84626880	2950	2950	2950	2950	1
678	20240213	091700	84623930	2970	2970	2975	2970	82
679	20240213	091600	84380005	2965	2930	2965	2930	9289
680	20240213	091500	57026910	2930	2935	2935	2915	3505
681	20240213	091400	46749085	2940	2945	2945	2940	423
682	20240213	091300	45505410	2945	2950	2950	2945	838
683	20240213	091200	43033765	2935	2940	2945	2935	3227
684	20240213	091100	33547155	2940	2935	2940	2935	285
685	20240213	091000	32710675	2930	2905	2930	2905	6572
686	20240213	090900	13537325	2900	2900	2900	2900	1
687	20240213	090800	13534425	2905	2905	2905	2905	1
688	20240213	090700	13531520	2895	2895	2895	2895	7
689	20240213	090600	13511255	2895	2900	2905	2895	1303
690	20240213	090500	9732920	2905	2915	2915	2905	161
691	20240213	090400	9265155	2915	2920	2920	2915	311
692	20240213	090300	8358250	2920	2915	2920	2915	272
693	20240213	090200	7564250	2920	2910	2920	2910	1146
694	20240213	090100	4223445	2905	2915	2915	2905	341
695	20240213	090000	3232735	2915	2915	2915	2915	1109