KissMeData/035460/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191100	131461910	2500	2500	2500	2500	1775
3	20240213	191000	131461910	2500	2500	2500	2500	0
4	20240213	190900	131461910	2500	2500	2500	2500	0
5	20240213	190800	131461910	2500	2500	2500	2500	0
6	20240213	190700	131461910	2500	2500	2500	2500	0
7	20240213	190600	131461910	2500	2500	2500	2500	0
8	20240213	190500	131461910	2500	2500	2500	2500	0
9	20240213	190400	131461910	2500	2500	2500	2500	0
10	20240213	190300	131461910	2500	2500	2500	2500	0
11	20240213	190200	131461910	2500	2500	2500	2500	0
12	20240213	190100	131461910	2500	2500	2500	2500	0
13	20240213	190000	131461910	2500	2500	2500	2500	0
14	20240213	185900	131461910	2500	2500	2500	2500	0
15	20240213	185800	131461910	2500	2500	2500	2500	0
16	20240213	185700	131461910	2500	2500	2500	2500	0
17	20240213	185600	131461910	2500	2500	2500	2500	0
18	20240213	185500	131461910	2500	2500	2500	2500	0
19	20240213	185400	131461910	2500	2500	2500	2500	0
20	20240213	185300	131461910	2500	2500	2500	2500	0
21	20240213	185200	131461910	2500	2500	2500	2500	0
22	20240213	185100	131461910	2500	2500	2500	2500	0
23	20240213	185000	131461910	2500	2500	2500	2500	0
24	20240213	184900	131461910	2500	2500	2500	2500	0
25	20240213	184800	131461910	2500	2500	2500	2500	0
26	20240213	184700	131461910	2500	2500	2500	2500	0
27	20240213	184600	131461910	2500	2500	2500	2500	0
28	20240213	184500	131461910	2500	2500	2500	2500	0
29	20240213	184400	131461910	2500	2500	2500	2500	0
30	20240213	184300	131461910	2500	2500	2500	2500	0
31	20240213	184200	131461910	2500	2500	2500	2500	0
32	20240213	184100	131461910	2500	2500	2500	2500	1775
33	20240213	184000	131461910	2500	2500	2500	2500	0
34	20240213	183900	131461910	2500	2500	2500	2500	0
35	20240213	183800	131461910	2500	2500	2500	2500	0
36	20240213	183700	131461910	2500	2500	2500	2500	0
37	20240213	183600	131461910	2500	2500	2500	2500	0
38	20240213	183500	131461910	2500	2500	2500	2500	0
39	20240213	183400	131461910	2500	2500	2500	2500	0
40	20240213	183300	131461910	2500	2500	2500	2500	0
41	20240213	183200	131461910	2500	2500	2500	2500	0
42	20240213	183100	131461910	2500	2500	2500	2500	0
43	20240213	183000	131461910	2500	2500	2500	2500	0
44	20240213	182900	131461910	2500	2500	2500	2500	0
45	20240213	182800	131461910	2500	2500	2500	2500	0
46	20240213	182700	131461910	2500	2500	2500	2500	0
47	20240213	182600	131461910	2500	2500	2500	2500	0
48	20240213	182500	131461910	2500	2500	2500	2500	0
49	20240213	182400	131461910	2500	2500	2500	2500	0
50	20240213	182300	131461910	2500	2500	2500	2500	0
51	20240213	182200	131461910	2500	2500	2500	2500	0
52	20240213	182100	131461910	2500	2500	2500	2500	0
53	20240213	182000	131461910	2500	2500	2500	2500	0
54	20240213	181900	131461910	2500	2500	2500	2500	0
55	20240213	181800	131461910	2500	2500	2500	2500	0
56	20240213	181700	131461910	2500	2500	2500	2500	0
57	20240213	181600	131461910	2500	2500	2500	2500	0
58	20240213	181500	131461910	2500	2500	2500	2500	0
59	20240213	181400	131461910	2500	2500	2500	2500	0
60	20240213	181300	131461910	2500	2500	2500	2500	0
61	20240213	181200	131461910	2500	2500	2500	2500	0
62	20240213	181100	131461910	2500	2500	2500	2500	1775
63	20240213	181000	131461910	2500	2500	2500	2500	0
64	20240213	180900	131461910	2500	2500	2500	2500	0
65	20240213	180800	131461910	2500	2500	2500	2500	0
66	20240213	180700	131461910	2500	2500	2500	2500	0
67	20240213	180600	131461910	2500	2500	2500	2500	0
68	20240213	180500	131461910	2500	2500	2500	2500	0
69	20240213	180400	131461910	2500	2500	2500	2500	0
70	20240213	180300	131461910	2500	2500	2500	2500	0
71	20240213	180200	131461910	2500	2500	2500	2500	0
72	20240213	180100	131461910	2500	2500	2500	2500	0
73	20240213	180000	131461910	2500	2500	2500	2500	0
74	20240213	175900	131461910	2500	2500	2500	2500	0
75	20240213	175800	131461910	2500	2500	2500	2500	0
76	20240213	175700	131461910	2500	2500	2500	2500	0
77	20240213	175600	131461910	2500	2500	2500	2500	0
78	20240213	175500	131461910	2500	2500	2500	2500	0
79	20240213	175400	131461910	2500	2500	2500	2500	0
80	20240213	175300	131461910	2500	2500	2500	2500	0
81	20240213	175200	131461910	2500	2500	2500	2500	0
82	20240213	175100	131461910	2500	2500	2500	2500	0
83	20240213	175000	131461910	2500	2500	2500	2500	0
84	20240213	174900	131461910	2500	2500	2500	2500	0
85	20240213	174800	131461910	2500	2500	2500	2500	0
86	20240213	174700	131461910	2500	2500	2500	2500	0
87	20240213	174600	131461910	2500	2500	2500	2500	0
88	20240213	174500	131461910	2500	2500	2500	2500	0
89	20240213	174400	131461910	2500	2500	2500	2500	0
90	20240213	174300	131461910	2500	2500	2500	2500	0
91	20240213	174200	131461910	2500	2500	2500	2500	0
92	20240213	174100	131461910	2500	2500	2500	2500	1775
93	20240213	174000	131461910	2500	2500	2500	2500	0
94	20240213	173900	131461910	2500	2500	2500	2500	0
95	20240213	173800	131461910	2500	2500	2500	2500	0
96	20240213	173700	131461910	2500	2500	2500	2500	0
97	20240213	173600	131461910	2500	2500	2500	2500	0
98	20240213	173500	131461910	2500	2500	2500	2500	0
99	20240213	173400	131461910	2500	2500	2500	2500	0
100	20240213	173300	131461910	2500	2500	2500	2500	0
101	20240213	173200	131461910	2500	2500	2500	2500	0
102	20240213	173100	131461910	2500	2500	2500	2500	0
103	20240213	173000	131461910	2500	2500	2500	2500	0
104	20240213	172900	131461910	2500	2500	2500	2500	0
105	20240213	172800	131461910	2500	2500	2500	2500	0
106	20240213	172700	131461910	2500	2500	2500	2500	0
107	20240213	172600	131461910	2500	2500	2500	2500	0
108	20240213	172500	131461910	2500	2500	2500	2500	0
109	20240213	172400	131461910	2500	2500	2500	2500	0
110	20240213	172300	131461910	2500	2500	2500	2500	0
111	20240213	172200	131461910	2500	2500	2500	2500	0
112	20240213	172100	131461910	2500	2500	2500	2500	0
113	20240213	172000	131461910	2500	2500	2500	2500	0
114	20240213	171900	131461910	2500	2500	2500	2500	0
115	20240213	171800	131461910	2500	2500	2500	2500	0
116	20240213	171700	131461910	2500	2500	2500	2500	0
117	20240213	171600	131461910	2500	2500	2500	2500	0
118	20240213	171500	131461910	2500	2500	2500	2500	0
119	20240213	171400	131461910	2500	2500	2500	2500	0
120	20240213	171300	131461910	2500	2500	2500	2500	0
121	20240213	171200	131461910	2500	2500	2500	2500	0
122	20240213	171100	131461910	2500	2500	2500	2500	1775
123	20240213	171000	131461910	2500	2500	2500	2500	0
124	20240213	170900	131461910	2500	2500	2500	2500	0
125	20240213	170800	131461910	2500	2500	2500	2500	0
126	20240213	170700	131461910	2500	2500	2500	2500	0
127	20240213	170600	131461910	2500	2500	2500	2500	0
128	20240213	170500	131461910	2500	2500	2500	2500	0
129	20240213	170400	131461910	2500	2500	2500	2500	0
130	20240213	170300	131461910	2500	2500	2500	2500	0
131	20240213	170200	131461910	2500	2500	2500	2500	0
132	20240213	170100	131461910	2500	2500	2500	2500	0
133	20240213	170000	131461910	2500	2500	2500	2500	0
134	20240213	165900	131461910	2500	2500	2500	2500	0
135	20240213	165800	131461910	2500	2500	2500	2500	0
136	20240213	165700	131461910	2500	2500	2500	2500	0
137	20240213	165600	131461910	2500	2500	2500	2500	0
138	20240213	165500	131461910	2500	2500	2500	2500	0
139	20240213	165400	131461910	2500	2500	2500	2500	0
140	20240213	165300	131461910	2500	2500	2500	2500	0
141	20240213	165200	131461910	2500	2500	2500	2500	0
142	20240213	165100	131461910	2500	2500	2500	2500	0
143	20240213	165000	131461910	2500	2500	2500	2500	0
144	20240213	164900	131461910	2500	2500	2500	2500	0
145	20240213	164800	131461910	2500	2500	2500	2500	0
146	20240213	164700	131461910	2500	2500	2500	2500	0
147	20240213	164600	131461910	2500	2500	2500	2500	0
148	20240213	164500	131461910	2500	2500	2500	2500	0
149	20240213	164400	131461910	2500	2500	2500	2500	0
150	20240213	164300	131461910	2500	2500	2500	2500	0
151	20240213	164200	131461910	2500	2500	2500	2500	0
152	20240213	164100	131461910	2500	2500	2500	2500	1775
153	20240213	164000	131461910	2500	2500	2500	2500	0
154	20240213	163900	131461910	2500	2500	2500	2500	0
155	20240213	163800	131461910	2500	2500	2500	2500	0
156	20240213	163700	131461910	2500	2500	2500	2500	0
157	20240213	163600	131461910	2500	2500	2500	2500	0
158	20240213	163500	131461910	2500	2500	2500	2500	0
159	20240213	163400	131461910	2500	2500	2500	2500	0
160	20240213	163300	131461910	2500	2500	2500	2500	0
161	20240213	163200	131461910	2500	2500	2500	2500	0
162	20240213	163100	131461910	2500	2500	2500	2500	0
163	20240213	163000	131461910	2500	2500	2500	2500	0
164	20240213	162900	131461910	2500	2500	2500	2500	0
165	20240213	162800	131461910	2500	2500	2500	2500	0
166	20240213	162700	131461910	2500	2500	2500	2500	0
167	20240213	162600	131461910	2500	2500	2500	2500	0
168	20240213	162500	131461910	2500	2500	2500	2500	0
169	20240213	162400	131461910	2500	2500	2500	2500	0
170	20240213	162300	131461910	2500	2500	2500	2500	0
171	20240213	162200	131461910	2500	2500	2500	2500	0
172	20240213	162100	131461910	2500	2500	2500	2500	0
173	20240213	162000	131461910	2500	2500	2500	2500	0
174	20240213	161900	131461910	2500	2500	2500	2500	0
175	20240213	161800	131461910	2500	2500	2500	2500	0
176	20240213	161700	131461910	2500	2500	2500	2500	0
177	20240213	161600	131461910	2500	2500	2500	2500	0
178	20240213	161500	131461910	2500	2500	2500	2500	0
179	20240213	161400	131461910	2500	2500	2500	2500	0
180	20240213	161300	131461910	2500	2500	2500	2500	0
181	20240213	161200	131461910	2500	2500	2500	2500	0
182	20240213	161100	131461910	2500	2500	2500	2500	1775
183	20240213	161000	131461910	2500	2500	2500	2500	0
184	20240213	160900	131461910	2500	2500	2500	2500	0
185	20240213	160800	131461910	2500	2500	2500	2500	0
186	20240213	160700	131461910	2500	2500	2500	2500	0
187	20240213	160600	131461910	2500	2500	2500	2500	0
188	20240213	160500	131461910	2500	2500	2500	2500	0
189	20240213	160400	131461910	2500	2500	2500	2500	0
190	20240213	160300	131461910	2500	2500	2500	2500	0
191	20240213	160200	131461910	2500	2500	2500	2500	0
192	20240213	160100	131461910	2500	2500	2500	2500	0
193	20240213	160000	131461910	2500	2500	2500	2500	0
194	20240213	155900	131461910	2500	2500	2500	2500	0
195	20240213	155800	131461910	2500	2500	2500	2500	0
196	20240213	155700	131461910	2500	2500	2500	2500	0
197	20240213	155600	131461910	2500	2500	2500	2500	0
198	20240213	155500	131461910	2500	2500	2500	2500	0
199	20240213	155400	131461910	2500	2500	2500	2500	0
200	20240213	155300	131461910	2500	2500	2500	2500	0
201	20240213	155200	131461910	2500	2500	2500	2500	0
202	20240213	155100	131461910	2500	2500	2500	2500	0
203	20240213	155000	131461910	2500	2500	2500	2500	0
204	20240213	154900	131461910	2500	2500	2500	2500	0
205	20240213	154800	131461910	2500	2500	2500	2500	0
206	20240213	154700	131461910	2500	2500	2500	2500	0
207	20240213	154600	131461910	2500	2500	2500	2500	0
208	20240213	154500	131461910	2500	2500	2500	2500	0
209	20240213	154400	131461910	2500	2500	2500	2500	0
210	20240213	154300	131461910	2500	2500	2500	2500	0
211	20240213	154200	131461910	2500	2500	2500	2500	0
212	20240213	154100	131461910	2500	2500	2500	2500	1775
213	20240213	154000	131461910	2500	2500	2500	2500	0
214	20240213	153900	131461910	2500	2500	2500	2500	0
215	20240213	153800	131461910	2500	2500	2500	2500	0
216	20240213	153700	131461910	2500	2500	2500	2500	0
217	20240213	153600	131461910	2500	2500	2500	2500	0
218	20240213	153500	131461910	2500	2500	2500	2500	0
219	20240213	153400	131461910	2500	2500	2500	2500	0
220	20240213	153300	131461910	2500	2500	2500	2500	0
221	20240213	153200	131461910	2500	2500	2500	2500	0
222	20240213	153100	131461910	2500	2500	2500	2500	0
223	20240213	153000	131461910	2500	2500	2500	2500	1775
224	20240213	152900	127024410	2500	2500	2500	2500	0
225	20240213	152800	127024410	2500	2500	2500	2500	0
226	20240213	152700	127024410	2500	2500	2500	2500	0
227	20240213	152600	127024410	2500	2500	2500	2500	0
228	20240213	152500	127024410	2500	2500	2500	2500	0
229	20240213	152400	127024410	2500	2500	2500	2500	0
230	20240213	152300	127024410	2500	2500	2500	2500	0
231	20240213	152200	127024410	2500	2500	2500	2500	0
232	20240213	152100	127024410	2500	2500	2500	2500	0
233	20240213	152000	127024410	2500	2500	2500	2500	0
234	20240213	151900	127024410	2500	2500	2500	2500	2
235	20240213	151800	127019410	2500	2490	2500	2490	354
236	20240213	151700	126137930	2490	2490	2490	2490	0
237	20240213	151600	126137930	2490	2490	2490	2490	115
238	20240213	151500	125851580	2490	2490	2490	2490	100
239	20240213	151400	125602580	2500	2500	2500	2500	1
240	20240213	151300	125600080	2485	2485	2485	2485	0
241	20240213	151200	125600080	2485	2485	2485	2485	0
242	20240213	151100	125600080	2485	2485	2485	2485	0
243	20240213	151000	125600080	2485	2485	2485	2485	0
244	20240213	150900	125600080	2485	2485	2485	2485	9
245	20240213	150800	125577715	2490	2490	2490	2490	0
246	20240213	150700	125577715	2490	2490	2490	2490	1
247	20240213	150600	125575225	2485	2485	2500	2485	825
248	20240213	150500	123524725	2500	2500	2500	2500	0
249	20240213	150400	123524725	2500	2500	2500	2500	0
250	20240213	150300	123524725	2500	2500	2500	2500	0
251	20240213	150200	123524725	2500	2500	2500	2500	0
252	20240213	150100	123524725	2500	2500	2500	2500	0
253	20240213	150000	123524725	2500	2500	2500	2500	1
254	20240213	145900	123522225	2480	2480	2480	2480	0
255	20240213	145800	123522225	2480	2485	2485	2480	1434
256	20240213	145700	119962250	2500	2500	2500	2500	1
257	20240213	145600	119959750	2470	2470	2470	2470	0
258	20240213	145500	119959750	2470	2490	2490	2470	2000
259	20240213	145400	114996075	2495	2495	2495	2495	0
260	20240213	145300	114996075	2495	2485	2495	2485	252
261	20240213	145200	114369835	2485	2485	2485	2485	400
262	20240213	145100	113375835	2495	2495	2495	2495	0
263	20240213	145000	113375835	2495	2490	2495	2475	811
264	20240213	144900	111365445	2490	2490	2490	2490	0
265	20240213	144800	111365445	2490	2490	2490	2490	0
266	20240213	144700	111365445	2490	2490	2490	2490	0
267	20240213	144600	111365445	2490	2490	2490	2490	0
268	20240213	144500	111365445	2490	2485	2490	2485	1287
269	20240213	144400	108165350	2490	2490	2490	2490	0
270	20240213	144300	108165350	2490	2490	2490	2490	50
271	20240213	144200	108040850	2490	2490	2490	2490	0
272	20240213	144100	108040850	2490	2490	2490	2490	0
273	20240213	144000	108040850	2490	2490	2490	2490	0
274	20240213	143900	108040850	2490	2490	2490	2490	0
275	20240213	143800	108040850	2490	2490	2490	2485	101
276	20240213	143700	107789365	2495	2495	2495	2495	45
277	20240213	143600	107677090	2490	2490	2490	2490	100
278	20240213	143500	107428090	2490	2490	2495	2490	106
279	20240213	143400	107164145	2495	2495	2495	2495	0
280	20240213	143300	107164145	2495	2495	2495	2495	0
281	20240213	143200	107164145	2495	2495	2495	2495	1
282	20240213	143100	107161650	2490	2495	2495	2490	201
283	20240213	143000	106660905	2500	2500	2500	2500	0
284	20240213	142900	106660905	2500	2500	2500	2500	0
285	20240213	142800	106660905	2500	2500	2500	2500	0
286	20240213	142700	106660905	2500	2500	2500	2500	0
287	20240213	142600	106660905	2500	2500	2500	2500	0
288	20240213	142500	106660905	2500	2500	2500	2500	0
289	20240213	142400	106660905	2500	2500	2500	2500	0
290	20240213	142300	106660905	2500	2500	2500	2500	0
291	20240213	142200	106660905	2500	2500	2500	2500	0
292	20240213	142100	106660905	2500	2500	2500	2500	340
293	20240213	142000	105810905	2510	2510	2510	2510	0
294	20240213	141900	105810905	2510	2510	2510	2510	2
295	20240213	141800	105805885	2505	2505	2505	2505	201
296	20240213	141700	105302380	2495	2510	2510	2490	1901
297	20240213	141600	100561415	2515	2515	2515	2515	0
298	20240213	141500	100561415	2515	2515	2515	2515	0
299	20240213	141400	100561415	2515	2515	2515	2515	0
300	20240213	141300	100561415	2515	2515	2515	2515	200
301	20240213	141200	100058415	2515	2515	2515	2515	0
302	20240213	141100	100058415	2515	2515	2515	2515	0
303	20240213	141000	100058415	2515	2515	2515	2515	0
304	20240213	140900	100058415	2515	2515	2515	2515	0
305	20240213	140800	100058415	2515	2515	2515	2515	3
306	20240213	140700	100050870	2515	2515	2515	2515	0
307	20240213	140600	100050870	2515	2515	2515	2515	202
308	20240213	140500	99542840	2510	2510	2510	2510	0
309	20240213	140400	99542840	2510	2510	2510	2510	20
310	20240213	140300	99492640	2510	2510	2510	2510	0
311	20240213	140200	99492640	2510	2510	2510	2510	0
312	20240213	140100	99492640	2510	2510	2510	2510	0
313	20240213	140000	99492640	2510	2510	2510	2510	0
314	20240213	135900	99492640	2510	2510	2510	2510	0
315	20240213	135800	99492640	2510	2510	2510	2510	1
316	20240213	135700	99490130	2510	2510	2510	2510	0
317	20240213	135600	99490130	2510	2510	2510	2510	0
318	20240213	135500	99490130	2510	2510	2510	2510	0
319	20240213	135400	99490130	2510	2510	2510	2510	0
320	20240213	135300	99490130	2510	2510	2510	2510	30
321	20240213	135200	99414830	2515	2515	2515	2515	0
322	20240213	135100	99414830	2515	2515	2515	2515	0
323	20240213	135000	99414830	2515	2515	2515	2515	66
324	20240213	134900	99248840	2515	2515	2515	2515	0
325	20240213	134800	99248840	2515	2515	2515	2515	0
326	20240213	134700	99248840	2515	2505	2515	2505	120
327	20240213	134600	98948190	2515	2515	2515	2515	0
328	20240213	134500	98948190	2515	2515	2515	2515	400
329	20240213	134400	97942190	2515	2515	2515	2515	0
330	20240213	134300	97942190	2515	2515	2515	2515	3
331	20240213	134200	97934645	2500	2500	2500	2500	6
332	20240213	134100	97919645	2515	2515	2515	2515	0
333	20240213	134000	97919645	2515	2515	2515	2515	0
334	20240213	133900	97919645	2515	2515	2515	2515	0
335	20240213	133800	97919645	2515	2510	2515	2490	428
336	20240213	133700	96851505	2515	2515	2515	2515	20
337	20240213	133600	96801205	2515	2515	2515	2515	0
338	20240213	133500	96801205	2515	2515	2515	2515	40
339	20240213	133400	96700605	2515	2515	2515	2515	30
340	20240213	133300	96625155	2520	2520	2520	2520	0
341	20240213	133200	96625155	2520	2520	2520	2520	0
342	20240213	133100	96625155	2520	2520	2520	2520	0
343	20240213	133000	96625155	2520	2520	2520	2515	1004
344	20240213	132900	94095080	2520	2520	2520	2520	1
345	20240213	132800	94092560	2520	2520	2520	2520	2
346	20240213	132700	94087520	2500	2500	2500	2500	0
347	20240213	132600	94087520	2500	2500	2500	2500	0
348	20240213	132500	94087520	2500	2500	2500	2500	0
349	20240213	132400	94087520	2500	2500	2500	2500	0
350	20240213	132300	94087520	2500	2500	2500	2500	0
351	20240213	132200	94087520	2500	2500	2520	2500	8023
352	20240213	132100	73925065	2500	2500	2500	2500	0
353	20240213	132000	73925065	2500	2500	2500	2500	0
354	20240213	131900	73925065	2500	2500	2500	2500	0
355	20240213	131800	73925065	2500	2500	2500	2500	0
356	20240213	131700	73925065	2500	2500	2500	2500	0
357	20240213	131600	73925065	2500	2500	2500	2500	0
358	20240213	131500	73925065	2500	2500	2500	2500	0
359	20240213	131400	73925065	2500	2500	2500	2500	1
360	20240213	131300	73922565	2495	2495	2495	2495	0
361	20240213	131200	73922565	2495	2495	2495	2495	1
362	20240213	131100	73920070	2500	2500	2500	2500	118
363	20240213	131000	73625070	2500	2500	2505	2500	401
364	20240213	130900	72622560	2500	2500	2500	2500	0
365	20240213	130800	72622560	2500	2500	2500	2500	14
366	20240213	130700	72587560	2505	2505	2505	2505	0
367	20240213	130600	72587560	2505	2505	2505	2505	1
368	20240213	130500	72585055	2505	2505	2505	2505	0
369	20240213	130400	72585055	2505	2505	2505	2505	4
370	20240213	130300	72575035	2505	2505	2505	2505	0
371	20240213	130200	72575035	2505	2505	2505	2505	1
372	20240213	130100	72572530	2505	2500	2505	2500	40
373	20240213	130000	72472335	2500	2500	2500	2500	10
374	20240213	125900	72447335	2500	2500	2500	2500	8
375	20240213	125800	72427335	2500	2500	2500	2500	83
376	20240213	125700	72219835	2495	2495	2495	2495	0
377	20240213	125600	72219835	2495	2495	2495	2495	1
378	20240213	125500	72217340	2495	2495	2495	2495	0
379	20240213	125400	72217340	2495	2495	2495	2495	0
380	20240213	125300	72217340	2495	2495	2495	2495	0
381	20240213	125200	72217340	2495	2495	2495	2495	0
382	20240213	125100	72217340	2495	2495	2495	2495	0
383	20240213	125000	72217340	2495	2495	2495	2495	1
384	20240213	124900	72214845	2495	2500	2505	2495	265
385	20240213	124800	71552300	2500	2500	2500	2500	1
386	20240213	124700	71549800	2500	2500	2500	2500	51
387	20240213	124600	71422300	2500	2500	2500	2500	0
388	20240213	124500	71422300	2500	2500	2500	2500	0
389	20240213	124400	71422300	2500	2500	2500	2500	0
390	20240213	124300	71422300	2500	2500	2500	2500	0
391	20240213	124200	71422300	2500	2500	2500	2500	0
392	20240213	124100	71422300	2500	2500	2500	2500	0
393	20240213	124000	71422300	2500	2500	2500	2500	0
394	20240213	123900	71422300	2500	2500	2500	2500	0
395	20240213	123800	71422300	2500	2500	2500	2500	0
396	20240213	123700	71422300	2500	2500	2500	2500	0
397	20240213	123600	71422300	2500	2500	2500	2500	0
398	20240213	123500	71422300	2500	2500	2500	2500	0
399	20240213	123400	71422300	2500	2500	2500	2500	0
400	20240213	123300	71422300	2500	2500	2500	2500	0
401	20240213	123200	71422300	2500	2500	2500	2500	0
402	20240213	123100	71422300	2500	2500	2500	2500	2
403	20240213	123000	71417300	2500	2500	2500	2500	0
404	20240213	122900	71417300	2500	2500	2500	2500	2
405	20240213	122800	71412300	2490	2490	2490	2490	30
406	20240213	122700	71337600	2505	2505	2505	2505	0
407	20240213	122600	71337600	2505	2505	2505	2505	0
408	20240213	122500	71337600	2505	2505	2505	2505	0
409	20240213	122400	71337600	2505	2505	2505	2505	0
410	20240213	122300	71337600	2505	2505	2505	2505	0
411	20240213	122200	71337600	2505	2505	2505	2505	0
412	20240213	122100	71337600	2505	2500	2505	2490	144
413	20240213	122000	70977830	2500	2500	2500	2500	0
414	20240213	121900	70977830	2500	2500	2500	2500	0
415	20240213	121800	70977830	2500	2500	2500	2500	0
416	20240213	121700	70977830	2500	2500	2500	2500	0
417	20240213	121600	70977830	2500	2500	2500	2500	2
418	20240213	121500	70972830	2500	2500	2500	2500	3
419	20240213	121400	70965330	2500	2500	2500	2500	0
420	20240213	121300	70965330	2500	2500	2500	2500	0
421	20240213	121200	70965330	2500	2500	2500	2500	0
422	20240213	121100	70965330	2500	2500	2500	2500	0
423	20240213	121000	70965330	2500	2500	2500	2500	6
424	20240213	120900	70950330	2495	2495	2495	2495	5627
425	20240213	120800	56910965	2500	2500	2500	2495	1055
426	20240213	120700	54278465	2495	2490	2495	2490	2373
427	20240213	120600	48358865	2495	2495	2495	2495	0
428	20240213	120500	48358865	2495	2495	2495	2495	0
429	20240213	120400	48358865	2495	2495	2495	2495	0
430	20240213	120300	48358865	2495	2495	2495	2495	2
431	20240213	120200	48353875	2495	2485	2495	2480	1005
432	20240213	120100	45860520	2495	2495	2495	2485	10
433	20240213	120000	45835650	2490	2490	2490	2490	0
434	20240213	115900	45835650	2490	2490	2490	2490	1348
435	20240213	115800	42479130	2480	2480	2480	2480	0
436	20240213	115700	42479130	2480	2480	2480	2480	0
437	20240213	115600	42479130	2480	2480	2480	2480	51
438	20240213	115500	42352650	2480	2480	2480	2480	0
439	20240213	115400	42352650	2480	2480	2480	2480	0
440	20240213	115300	42352650	2480	2480	2480	2480	277
441	20240213	115200	41665690	2490	2490	2490	2490	0
442	20240213	115100	41665690	2490	2490	2490	2490	100
443	20240213	115000	41416690	2490	2490	2490	2490	0
444	20240213	114900	41416690	2490	2490	2490	2490	0
445	20240213	114800	41416690	2490	2490	2490	2490	0
446	20240213	114700	41416690	2490	2490	2490	2490	2
447	20240213	114600	41411710	2490	2485	2490	2485	102
448	20240213	114500	41158230	2485	2485	2485	2485	22
449	20240213	114400	41103560	2490	2490	2490	2490	0
450	20240213	114300	41103560	2490	2490	2490	2490	1
451	20240213	114200	41101070	2490	2490	2490	2490	0
452	20240213	114100	41101070	2490	2490	2490	2490	0
453	20240213	114000	41101070	2490	2490	2490	2490	5
454	20240213	113900	41088620	2490	2490	2490	2490	0
455	20240213	113800	41088620	2490	2490	2490	2490	0
456	20240213	113700	41088620	2490	2490	2490	2490	0
457	20240213	113600	41088620	2490	2490	2490	2480	527
458	20240213	113500	39779390	2490	2490	2490	2490	1
459	20240213	113400	39776900	2485	2485	2485	2485	97
460	20240213	113300	39535855	2485	2485	2485	2485	0
461	20240213	113200	39535855	2485	2485	2485	2485	0
462	20240213	113100	39535855	2485	2485	2485	2485	0
463	20240213	113000	39535855	2485	2485	2485	2485	0
464	20240213	112900	39535855	2485	2485	2485	2485	1
465	20240213	112800	39533370	2480	2485	2485	2480	6
466	20240213	112700	39518480	2490	2490	2490	2490	0
467	20240213	112600	39518480	2490	2490	2490	2490	0
468	20240213	112500	39518480	2490	2490	2490	2490	0
469	20240213	112400	39518480	2490	2490	2490	2490	0
470	20240213	112300	39518480	2490	2490	2490	2490	0
471	20240213	112200	39518480	2490	2490	2490	2490	5
472	20240213	112100	39506030	2490	2490	2490	2490	0
473	20240213	112000	39506030	2490	2490	2490	2490	0
474	20240213	111900	39506030	2490	2490	2490	2490	0
475	20240213	111800	39506030	2490	2490	2490	2490	0
476	20240213	111700	39506030	2490	2490	2490	2490	0
477	20240213	111600	39506030	2490	2490	2490	2490	0
478	20240213	111500	39506030	2490	2490	2490	2490	0
479	20240213	111400	39506030	2490	2490	2490	2490	0
480	20240213	111300	39506030	2490	2490	2490	2490	0
481	20240213	111200	39506030	2490	2490	2490	2490	0
482	20240213	111100	39506030	2490	2485	2490	2485	8
483	20240213	111000	39486120	2485	2485	2485	2485	100
484	20240213	110900	39237620	2480	2480	2480	2480	31
485	20240213	110800	39160740	2485	2485	2485	2485	0
486	20240213	110700	39160740	2485	2485	2485	2485	0
487	20240213	110600	39160740	2485	2485	2485	2485	0
488	20240213	110500	39160740	2485	2485	2485	2485	0
489	20240213	110400	39160740	2485	2485	2485	2485	0
490	20240213	110300	39160740	2485	2485	2485	2485	0
491	20240213	110200	39160740	2485	2485	2485	2485	0
492	20240213	110100	39160740	2485	2485	2485	2485	0
493	20240213	110000	39160740	2485	2485	2485	2485	0
494	20240213	105900	39160740	2485	2485	2485	2485	2
495	20240213	105800	39155770	2485	2485	2485	2485	0
496	20240213	105700	39155770	2485	2485	2485	2485	0
497	20240213	105600	39155770	2485	2485	2485	2485	1
498	20240213	105500	39153285	2485	2485	2485	2485	0
499	20240213	105400	39153285	2485	2475	2485	2475	38
500	20240213	105300	39059225	2485	2485	2485	2485	0
501	20240213	105200	39059225	2485	2485	2485	2485	0
502	20240213	105100	39059225	2485	2485	2485	2485	282
503	20240213	105000	38358455	2480	2480	2480	2480	0
504	20240213	104900	38358455	2480	2485	2485	2480	25
505	20240213	104800	38296430	2485	2485	2485	2485	0
506	20240213	104700	38296430	2485	2485	2485	2485	0
507	20240213	104600	38296430	2485	2485	2485	2485	500
508	20240213	104500	37053930	2485	2485	2485	2485	20
509	20240213	104400	37004230	2485	2485	2485	2485	0
510	20240213	104300	37004230	2485	2485	2485	2485	0
511	20240213	104200	37004230	2485	2485	2485	2485	0
512	20240213	104100	37004230	2485	2485	2485	2485	0
513	20240213	104000	37004230	2485	2485	2485	2485	0
514	20240213	103900	37004230	2485	2485	2485	2485	0
515	20240213	103800	37004230	2485	2485	2485	2485	0
516	20240213	103700	37004230	2485	2485	2485	2485	0
517	20240213	103600	37004230	2485	2485	2485	2485	0
518	20240213	103500	37004230	2485	2485	2485	2485	0
519	20240213	103400	37004230	2485	2485	2485	2485	100
520	20240213	103300	36755730	2485	2485	2485	2485	1
521	20240213	103200	36753245	2480	2480	2480	2480	1405
522	20240213	103100	33268845	2480	2480	2480	2480	100
523	20240213	103000	33020845	2480	2480	2480	2480	1
524	20240213	102900	33018365	2475	2475	2475	2475	0
525	20240213	102800	33018365	2475	2475	2475	2475	20
526	20240213	102700	32968865	2480	2480	2480	2480	0
527	20240213	102600	32968865	2480	2480	2480	2480	0
528	20240213	102500	32968865	2480	2480	2480	2480	0
529	20240213	102400	32968865	2480	2480	2480	2480	0
530	20240213	102300	32968865	2480	2480	2480	2480	14
531	20240213	102200	32934145	2475	2475	2475	2475	0
532	20240213	102100	32934145	2475	2475	2475	2475	0
533	20240213	102000	32934145	2475	2475	2475	2475	0
534	20240213	101900	32934145	2475	2475	2475	2475	0
535	20240213	101800	32934145	2475	2475	2475	2475	0
536	20240213	101700	32934145	2475	2475	2475	2475	42
537	20240213	101600	32830195	2475	2475	2475	2475	7
538	20240213	101500	32812870	2480	2480	2480	2480	0
539	20240213	101400	32812870	2480	2480	2480	2480	0
540	20240213	101300	32812870	2480	2480	2480	2480	5
541	20240213	101200	32800470	2480	2480	2480	2480	0
542	20240213	101100	32800470	2480	2480	2480	2480	0
543	20240213	101000	32800470	2480	2470	2480	2465	1531
544	20240213	100900	29019920	2475	2475	2475	2475	0
545	20240213	100800	29019920	2475	2475	2475	2475	0
546	20240213	100700	29019920	2475	2475	2475	2475	280
547	20240213	100600	28326920	2485	2485	2485	2485	0
548	20240213	100500	28326920	2485	2485	2485	2485	0
549	20240213	100400	28326920	2485	2485	2485	2485	0
550	20240213	100300	28326920	2485	2485	2485	2485	0
551	20240213	100200	28326920	2485	2485	2485	2485	0
552	20240213	100100	28326920	2485	2485	2485	2485	0
553	20240213	100000	28326920	2485	2480	2485	2475	1683
554	20240213	095900	24160350	2485	2480	2485	2480	20
555	20240213	095800	24110725	2480	2480	2480	2480	2
556	20240213	095700	24105765	2480	2480	2480	2480	15
557	20240213	095600	24068565	2485	2485	2485	2485	0
558	20240213	095500	24068565	2485	2485	2485	2485	50
559	20240213	095400	23944315	2485	2485	2485	2485	0
560	20240213	095300	23944315	2485	2485	2485	2485	40
561	20240213	095200	23844915	2485	2485	2485	2485	1
562	20240213	095100	23842430	2485	2485	2485	2485	0
563	20240213	095000	23842430	2485	2485	2485	2485	0
564	20240213	094900	23842430	2485	2485	2485	2485	422
565	20240213	094800	22793760	2485	2485	2485	2485	35
566	20240213	094700	22706785	2480	2480	2480	2480	233
567	20240213	094600	22128945	2485	2485	2485	2485	14
568	20240213	094500	22094155	2485	2485	2485	2485	1
569	20240213	094400	22091670	2485	2485	2485	2485	10
570	20240213	094300	22066820	2485	2485	2485	2485	0
571	20240213	094200	22066820	2485	2485	2485	2485	0
572	20240213	094100	22066820	2485	2485	2485	2485	0
573	20240213	094000	22066820	2485	2485	2485	2485	0
574	20240213	093900	22066820	2485	2485	2485	2485	0
575	20240213	093800	22066820	2485	2485	2485	2485	0
576	20240213	093700	22066820	2485	2485	2485	2485	0
577	20240213	093600	22066820	2485	2485	2485	2485	0
578	20240213	093500	22066820	2485	2485	2485	2485	1
579	20240213	093400	22064335	2475	2475	2475	2475	393
580	20240213	093300	21091660	2475	2475	2475	2475	0
581	20240213	093200	21091660	2475	2475	2475	2475	0
582	20240213	093100	21091660	2475	2475	2475	2475	0
583	20240213	093000	21091660	2475	2475	2475	2475	107
584	20240213	092900	20826835	2475	2475	2475	2475	0
585	20240213	092800	20826835	2475	2475	2475	2475	0
586	20240213	092700	20826835	2475	2470	2475	2470	10
587	20240213	092600	20802110	2470	2470	2470	2470	400
588	20240213	092500	19814110	2485	2485	2485	2485	10
589	20240213	092400	19789260	2485	2485	2485	2485	0
590	20240213	092300	19789260	2485	2485	2485	2485	0
591	20240213	092200	19789260	2485	2485	2485	2485	0
592	20240213	092100	19789260	2485	2485	2485	2485	0
593	20240213	092000	19789260	2485	2485	2485	2485	213
594	20240213	091900	19259955	2490	2490	2490	2490	0
595	20240213	091800	19259955	2490	2490	2490	2490	0
596	20240213	091700	19259955	2490	2485	2490	2485	130
597	20240213	091600	18936850	2485	2485	2485	2485	295
598	20240213	091500	18203775	2490	2490	2490	2490	0
599	20240213	091400	18203775	2490	2485	2490	2485	9
600	20240213	091300	18181375	2485	2485	2485	2485	2
601	20240213	091200	18176405	2485	2480	2485	2480	3291
602	20240213	091100	10011210	2480	2480	2480	2480	0
603	20240213	091000	10011210	2480	2485	2485	2480	723
604	20240213	090900	8215070	2480	2480	2480	2480	200
605	20240213	090800	7719070	2480	2480	2480	2480	2
606	20240213	090700	7714110	2485	2485	2485	2485	0
607	20240213	090600	7714110	2485	2475	2485	2460	555
608	20240213	090500	6346915	2485	2485	2485	2485	0
609	20240213	090400	6346915	2485	2485	2485	2485	0
610	20240213	090300	6346915	2485	2480	2485	2480	9
611	20240213	090200	6324555	2480	2475	2480	2475	147
612	20240213	090100	5960235	2485	2485	2485	2485	20
613	20240213	090000	5910535	2485	2475	2485	2475	2388