KissMeData/046310/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	192800	1182821525	2985	2985	2985	2985	25791
3	20240214	192700	1182821525	2985	2985	2985	2985	0
4	20240214	192600	1182821525	2985	2985	2985	2985	0
5	20240214	192500	1182821525	2985	2985	2985	2985	0
6	20240214	192400	1182821525	2985	2985	2985	2985	0
7	20240214	192300	1182821525	2985	2985	2985	2985	0
8	20240214	192200	1182821525	2985	2985	2985	2985	0
9	20240214	192100	1182821525	2985	2985	2985	2985	0
10	20240214	192000	1182821525	2985	2985	2985	2985	0
11	20240214	191900	1182821525	2985	2985	2985	2985	0
12	20240214	191800	1182821525	2985	2985	2985	2985	0
13	20240214	191700	1182821525	2985	2985	2985	2985	0
14	20240214	191600	1182821525	2985	2985	2985	2985	0
15	20240214	191500	1182821525	2985	2985	2985	2985	0
16	20240214	191400	1182821525	2985	2985	2985	2985	0
17	20240214	191300	1182821525	2985	2985	2985	2985	0
18	20240214	191200	1182821525	2985	2985	2985	2985	0
19	20240214	191100	1182821525	2985	2985	2985	2985	0
20	20240214	191000	1182821525	2985	2985	2985	2985	0
21	20240214	190900	1182821525	2985	2985	2985	2985	0
22	20240214	190800	1182821525	2985	2985	2985	2985	0
23	20240214	190700	1182821525	2985	2985	2985	2985	0
24	20240214	190600	1182821525	2985	2985	2985	2985	0
25	20240214	190500	1182821525	2985	2985	2985	2985	0
26	20240214	190400	1182821525	2985	2985	2985	2985	0
27	20240214	190300	1182821525	2985	2985	2985	2985	0
28	20240214	190200	1182821525	2985	2985	2985	2985	0
29	20240214	190100	1182821525	2985	2985	2985	2985	0
30	20240214	190000	1182821525	2985	2985	2985	2985	0
31	20240214	185900	1182821525	2985	2985	2985	2985	0
32	20240214	185800	1182821525	2985	2985	2985	2985	25791
33	20240214	185700	1182821525	2985	2985	2985	2985	0
34	20240214	185600	1182821525	2985	2985	2985	2985	0
35	20240214	185500	1182821525	2985	2985	2985	2985	0
36	20240214	185400	1182821525	2985	2985	2985	2985	0
37	20240214	185300	1182821525	2985	2985	2985	2985	0
38	20240214	185200	1182821525	2985	2985	2985	2985	0
39	20240214	185100	1182821525	2985	2985	2985	2985	0
40	20240214	185000	1182821525	2985	2985	2985	2985	0
41	20240214	184900	1182821525	2985	2985	2985	2985	0
42	20240214	184800	1182821525	2985	2985	2985	2985	0
43	20240214	184700	1182821525	2985	2985	2985	2985	0
44	20240214	184600	1182821525	2985	2985	2985	2985	0
45	20240214	184500	1182821525	2985	2985	2985	2985	0
46	20240214	184400	1182821525	2985	2985	2985	2985	0
47	20240214	184300	1182821525	2985	2985	2985	2985	0
48	20240214	184200	1182821525	2985	2985	2985	2985	0
49	20240214	184100	1182821525	2985	2985	2985	2985	0
50	20240214	184000	1182821525	2985	2985	2985	2985	0
51	20240214	183900	1182821525	2985	2985	2985	2985	0
52	20240214	183800	1182821525	2985	2985	2985	2985	0
53	20240214	183700	1182821525	2985	2985	2985	2985	0
54	20240214	183600	1182821525	2985	2985	2985	2985	0
55	20240214	183500	1182821525	2985	2985	2985	2985	0
56	20240214	183400	1182821525	2985	2985	2985	2985	0
57	20240214	183300	1182821525	2985	2985	2985	2985	0
58	20240214	183200	1182821525	2985	2985	2985	2985	0
59	20240214	183100	1182821525	2985	2985	2985	2985	0
60	20240214	183000	1182821525	2985	2985	2985	2985	0
61	20240214	182900	1182821525	2985	2985	2985	2985	0
62	20240214	182800	1182821525	2985	2985	2985	2985	25791
63	20240214	182700	1182821525	2985	2985	2985	2985	0
64	20240214	182600	1182821525	2985	2985	2985	2985	0
65	20240214	182500	1182821525	2985	2985	2985	2985	0
66	20240214	182400	1182821525	2985	2985	2985	2985	0
67	20240214	182300	1182821525	2985	2985	2985	2985	0
68	20240214	182200	1182821525	2985	2985	2985	2985	0
69	20240214	182100	1182821525	2985	2985	2985	2985	0
70	20240214	182000	1182821525	2985	2985	2985	2985	0
71	20240214	181900	1182821525	2985	2985	2985	2985	0
72	20240214	181800	1182821525	2985	2985	2985	2985	0
73	20240214	181700	1182821525	2985	2985	2985	2985	0
74	20240214	181600	1182821525	2985	2985	2985	2985	0
75	20240214	181500	1182821525	2985	2985	2985	2985	0
76	20240214	181400	1182821525	2985	2985	2985	2985	0
77	20240214	181300	1182821525	2985	2985	2985	2985	0
78	20240214	181200	1182821525	2985	2985	2985	2985	0
79	20240214	181100	1182821525	2985	2985	2985	2985	0
80	20240214	181000	1182821525	2985	2985	2985	2985	0
81	20240214	180900	1182821525	2985	2985	2985	2985	0
82	20240214	180800	1182821525	2985	2985	2985	2985	0
83	20240214	180700	1182821525	2985	2985	2985	2985	0
84	20240214	180600	1182821525	2985	2985	2985	2985	0
85	20240214	180500	1182821525	2985	2985	2985	2985	0
86	20240214	180400	1182821525	2985	2985	2985	2985	0
87	20240214	180300	1182821525	2985	2985	2985	2985	0
88	20240214	180200	1182821525	2985	2985	2985	2985	0
89	20240214	180100	1182821525	2985	2985	2985	2985	0
90	20240214	180000	1182821525	2985	2985	2985	2985	0
91	20240214	175900	1182821525	2985	2985	2985	2985	0
92	20240214	175800	1182821525	2985	2985	2985	2985	25791
93	20240214	175700	1182821525	2985	2985	2985	2985	0
94	20240214	175600	1182821525	2985	2985	2985	2985	0
95	20240214	175500	1182821525	2985	2985	2985	2985	0
96	20240214	175400	1182821525	2985	2985	2985	2985	0
97	20240214	175300	1182821525	2985	2985	2985	2985	0
98	20240214	175200	1182821525	2985	2985	2985	2985	0
99	20240214	175100	1182821525	2985	2985	2985	2985	0
100	20240214	175000	1182821525	2985	2985	2985	2985	0
101	20240214	174900	1182821525	2985	2985	2985	2985	0
102	20240214	174800	1182821525	2985	2985	2985	2985	0
103	20240214	174700	1182821525	2985	2985	2985	2985	0
104	20240214	174600	1182821525	2985	2985	2985	2985	0
105	20240214	174500	1182821525	2985	2985	2985	2985	0
106	20240214	174400	1182821525	2985	2985	2985	2985	0
107	20240214	174300	1182821525	2985	2985	2985	2985	0
108	20240214	174200	1182821525	2985	2985	2985	2985	0
109	20240214	174100	1182821525	2985	2985	2985	2985	0
110	20240214	174000	1182821525	2985	2985	2985	2985	0
111	20240214	173900	1182821525	2985	2985	2985	2985	0
112	20240214	173800	1182821525	2985	2985	2985	2985	0
113	20240214	173700	1182821525	2985	2985	2985	2985	0
114	20240214	173600	1182821525	2985	2985	2985	2985	0
115	20240214	173500	1182821525	2985	2985	2985	2985	0
116	20240214	173400	1182821525	2985	2985	2985	2985	0
117	20240214	173300	1182821525	2985	2985	2985	2985	0
118	20240214	173200	1182821525	2985	2985	2985	2985	0
119	20240214	173100	1182821525	2985	2985	2985	2985	0
120	20240214	173000	1182821525	2985	2985	2985	2985	0
121	20240214	172900	1182821525	2985	2985	2985	2985	0
122	20240214	172800	1182821525	2985	2985	2985	2985	25791
123	20240214	172700	1182821525	2985	2985	2985	2985	0
124	20240214	172600	1182821525	2985	2985	2985	2985	0
125	20240214	172500	1182821525	2985	2985	2985	2985	0
126	20240214	172400	1182821525	2985	2985	2985	2985	0
127	20240214	172300	1182821525	2985	2985	2985	2985	0
128	20240214	172200	1182821525	2985	2985	2985	2985	0
129	20240214	172100	1182821525	2985	2985	2985	2985	0
130	20240214	172000	1182821525	2985	2985	2985	2985	0
131	20240214	171900	1182821525	2985	2985	2985	2985	0
132	20240214	171800	1182821525	2985	2985	2985	2985	0
133	20240214	171700	1182821525	2985	2985	2985	2985	0
134	20240214	171600	1182821525	2985	2985	2985	2985	0
135	20240214	171500	1182821525	2985	2985	2985	2985	0
136	20240214	171400	1182821525	2985	2985	2985	2985	0
137	20240214	171300	1182821525	2985	2985	2985	2985	0
138	20240214	171200	1182821525	2985	2985	2985	2985	0
139	20240214	171100	1182821525	2985	2985	2985	2985	0
140	20240214	171000	1182821525	2985	2985	2985	2985	0
141	20240214	170900	1182821525	2985	2985	2985	2985	0
142	20240214	170800	1182821525	2985	2985	2985	2985	0
143	20240214	170700	1182821525	2985	2985	2985	2985	0
144	20240214	170600	1182821525	2985	2985	2985	2985	0
145	20240214	170500	1182821525	2985	2985	2985	2985	0
146	20240214	170400	1182821525	2985	2985	2985	2985	0
147	20240214	170300	1182821525	2985	2985	2985	2985	0
148	20240214	170200	1182821525	2985	2985	2985	2985	0
149	20240214	170100	1182821525	2985	2985	2985	2985	0
150	20240214	170000	1182821525	2985	2985	2985	2985	0
151	20240214	165900	1182821525	2985	2985	2985	2985	0
152	20240214	165800	1182821525	2985	2985	2985	2985	25791
153	20240214	165700	1182821525	2985	2985	2985	2985	0
154	20240214	165600	1182821525	2985	2985	2985	2985	0
155	20240214	165500	1182821525	2985	2985	2985	2985	0
156	20240214	165400	1182821525	2985	2985	2985	2985	0
157	20240214	165300	1182821525	2985	2985	2985	2985	0
158	20240214	165200	1182821525	2985	2985	2985	2985	0
159	20240214	165100	1182821525	2985	2985	2985	2985	0
160	20240214	165000	1182821525	2985	2985	2985	2985	0
161	20240214	164900	1182821525	2985	2985	2985	2985	0
162	20240214	164800	1182821525	2985	2985	2985	2985	0
163	20240214	164700	1182821525	2985	2985	2985	2985	0
164	20240214	164600	1182821525	2985	2985	2985	2985	0
165	20240214	164500	1182821525	2985	2985	2985	2985	0
166	20240214	164400	1182821525	2985	2985	2985	2985	0
167	20240214	164300	1182821525	2985	2985	2985	2985	0
168	20240214	164200	1182821525	2985	2985	2985	2985	0
169	20240214	164100	1182821525	2985	2985	2985	2985	0
170	20240214	164000	1182821525	2985	2985	2985	2985	0
171	20240214	163900	1182821525	2985	2985	2985	2985	0
172	20240214	163800	1182821525	2985	2985	2985	2985	0
173	20240214	163700	1182821525	2985	2985	2985	2985	0
174	20240214	163600	1182821525	2985	2985	2985	2985	0
175	20240214	163500	1182821525	2985	2985	2985	2985	0
176	20240214	163400	1182821525	2985	2985	2985	2985	0
177	20240214	163300	1182821525	2985	2985	2985	2985	0
178	20240214	163200	1182821525	2985	2985	2985	2985	0
179	20240214	163100	1182821525	2985	2985	2985	2985	0
180	20240214	163000	1182821525	2985	2985	2985	2985	0
181	20240214	162900	1182821525	2985	2985	2985	2985	0
182	20240214	162800	1182821525	2985	2985	2985	2985	25791
183	20240214	162700	1182821525	2985	2985	2985	2985	0
184	20240214	162600	1182821525	2985	2985	2985	2985	0
185	20240214	162500	1182821525	2985	2985	2985	2985	0
186	20240214	162400	1182821525	2985	2985	2985	2985	0
187	20240214	162300	1182821525	2985	2985	2985	2985	0
188	20240214	162200	1182821525	2985	2985	2985	2985	0
189	20240214	162100	1182821525	2985	2985	2985	2985	0
190	20240214	162000	1182821525	2985	2985	2985	2985	0
191	20240214	161900	1182821525	2985	2985	2985	2985	0
192	20240214	161800	1182821525	2985	2985	2985	2985	0
193	20240214	161700	1182821525	2985	2985	2985	2985	0
194	20240214	161600	1182821525	2985	2985	2985	2985	0
195	20240214	161500	1182821525	2985	2985	2985	2985	0
196	20240214	161400	1182821525	2985	2985	2985	2985	0
197	20240214	161300	1182821525	2985	2985	2985	2985	0
198	20240214	161200	1182821525	2985	2985	2985	2985	0
199	20240214	161100	1182821525	2985	2985	2985	2985	0
200	20240214	161000	1182821525	2985	2985	2985	2985	0
201	20240214	160900	1182821525	2985	2985	2985	2985	0
202	20240214	160800	1182821525	2985	2985	2985	2985	0
203	20240214	160700	1182821525	2985	2985	2985	2985	0
204	20240214	160600	1182821525	2985	2985	2985	2985	0
205	20240214	160500	1182821525	2985	2985	2985	2985	0
206	20240214	160400	1182821525	2985	2985	2985	2985	0
207	20240214	160300	1182821525	2985	2985	2985	2985	0
208	20240214	160200	1182821525	2985	2985	2985	2985	0
209	20240214	160100	1182821525	2985	2985	2985	2985	0
210	20240214	160000	1182821525	2985	2985	2985	2985	0
211	20240214	155900	1182821525	2985	2985	2985	2985	0
212	20240214	155800	1182821525	2985	2985	2985	2985	25791
213	20240214	155700	1182821525	2985	2985	2985	2985	0
214	20240214	155600	1182821525	2985	2985	2985	2985	0
215	20240214	155500	1182821525	2985	2985	2985	2985	0
216	20240214	155400	1182821525	2985	2985	2985	2985	0
217	20240214	155300	1182821525	2985	2985	2985	2985	0
218	20240214	155200	1182821525	2985	2985	2985	2985	0
219	20240214	155100	1182821525	2985	2985	2985	2985	0
220	20240214	155000	1182821525	2985	2985	2985	2985	0
221	20240214	154900	1182821525	2985	2985	2985	2985	0
222	20240214	154800	1182821525	2985	2985	2985	2985	0
223	20240214	154700	1182821525	2985	2985	2985	2985	0
224	20240214	154600	1182821525	2985	2985	2985	2985	0
225	20240214	154500	1182821525	2985	2985	2985	2985	0
226	20240214	154400	1182821525	2985	2985	2985	2985	0
227	20240214	154300	1182821525	2985	2985	2985	2985	0
228	20240214	154200	1182821525	2985	2985	2985	2985	0
229	20240214	154100	1182821525	2985	2985	2985	2985	0
230	20240214	154000	1182821525	2985	2985	2985	2985	0
231	20240214	153900	1182821525	2985	2985	2985	2985	0
232	20240214	153800	1182821525	2985	2985	2985	2985	0
233	20240214	153700	1182821525	2985	2985	2985	2985	0
234	20240214	153600	1182821525	2985	2985	2985	2985	0
235	20240214	153500	1182821525	2985	2985	2985	2985	0
236	20240214	153400	1182821525	2985	2985	2985	2985	0
237	20240214	153300	1182821525	2985	2985	2985	2985	0
238	20240214	153200	1182821525	2985	2985	2985	2985	0
239	20240214	153100	1182821525	2985	2985	2985	2985	0
240	20240214	153000	1182821525	2985	2985	2985	2985	25791
241	20240214	152900	1105835390	3000	3000	3000	3000	0
242	20240214	152800	1105835390	3000	3000	3000	3000	0
243	20240214	152700	1105835390	3000	3000	3000	3000	0
244	20240214	152600	1105835390	3000	3000	3000	3000	0
245	20240214	152500	1105835390	3000	3000	3000	3000	0
246	20240214	152400	1105835390	3000	3000	3000	3000	0
247	20240214	152300	1105835390	3000	3000	3000	3000	0
248	20240214	152200	1105835390	3000	3000	3000	3000	0
249	20240214	152100	1105835390	3000	3000	3000	3000	0
250	20240214	152000	1105835390	3000	3000	3000	3000	0
251	20240214	151900	1105835390	3000	3000	3000	2990	665
252	20240214	151800	1103842920	3000	3000	3000	2995	558
253	20240214	151700	1102170100	3000	3005	3005	3000	1858
254	20240214	151600	1096596095	3005	3000	3005	3000	5286
255	20240214	151500	1080727940	3000	2990	3000	2990	1652
256	20240214	151400	1075780190	2970	2980	2985	2970	17100
257	20240214	151300	1024975565	3000	2980	3000	2980	7641
258	20240214	151200	1002151715	2980	2960	2985	2960	2148
259	20240214	151100	995760225	2960	2960	2960	2960	2300
260	20240214	151000	988952225	2955	2965	2980	2955	16348
261	20240214	150900	940451935	2970	2965	2970	2960	2819
262	20240214	150800	932091760	2960	2940	2960	2940	5618
263	20240214	150700	915506360	2945	2950	2950	2935	10235
264	20240214	150600	885390890	2950	2950	2955	2950	2918
265	20240214	150500	876780290	2950	2940	2955	2940	2502
266	20240214	150400	869394390	2940	2955	2960	2935	11330
267	20240214	150300	836002105	2970	2975	2985	2955	21205
268	20240214	150200	773223540	2980	2980	2990	2975	6894
269	20240214	150100	752647980	2980	2975	2990	2975	2638
270	20240214	150000	744788875	2975	2980	2980	2970	1234
271	20240214	145900	741118220	3000	2965	3015	2950	9815
272	20240214	145800	711965215	2965	3020	3020	2955	9042
273	20240214	145700	685008145	3020	2925	3040	2920	50171
274	20240214	145600	535928490	2910	2890	2940	2890	20200
275	20240214	145500	477067780	2890	2890	2890	2890	501
276	20240214	145400	475619890	2870	2895	2895	2870	20610
277	20240214	145300	416368620	2885	2895	2895	2885	772
278	20240214	145200	414133690	2880	2880	2880	2880	0
279	20240214	145100	414133690	2880	2880	2880	2880	0
280	20240214	145000	414133690	2880	2890	2890	2880	7001
281	20240214	144900	393959260	2895	2895	2895	2895	1057
282	20240214	144800	390899245	2895	2895	2895	2895	48
283	20240214	144700	390760285	2895	2895	2895	2895	140
284	20240214	144600	390354985	2895	2895	2895	2895	118
285	20240214	144500	390013375	2890	2895	2895	2880	10937
286	20240214	144400	358468180	2900	2900	2900	2900	0
287	20240214	144300	358468180	2900	2900	2900	2900	200
288	20240214	144200	357888180	2900	2905	2905	2900	468
289	20240214	144100	356530640	2900	2900	2900	2900	26
290	20240214	144000	356455240	2905	2900	2905	2900	1115
291	20240214	143900	353221165	2900	2895	2900	2890	4107
292	20240214	143800	341310910	2895	2890	2895	2885	700
293	20240214	143700	339284920	2880	2905	2905	2880	21197
294	20240214	143600	278084645	2910	2910	2910	2910	1
295	20240214	143500	278081735	2905	2905	2905	2905	0
296	20240214	143400	278081735	2905	2905	2905	2905	0
297	20240214	143300	278081735	2905	2905	2905	2905	10
298	20240214	143200	278052685	2910	2910	2910	2910	1
299	20240214	143100	278049775	2900	2900	2900	2900	0
300	20240214	143000	278049775	2900	2900	2900	2900	0
301	20240214	142900	278049775	2900	2900	2900	2900	0
302	20240214	142800	278049775	2900	2900	2900	2900	0
303	20240214	142700	278049775	2900	2900	2900	2900	0
304	20240214	142600	278049775	2900	2900	2900	2900	0
305	20240214	142500	278049775	2900	2900	2900	2900	1
306	20240214	142400	278046875	2910	2910	2910	2910	0
307	20240214	142300	278046875	2910	2910	2910	2910	0
308	20240214	142200	278046875	2910	2910	2910	2910	34
309	20240214	142100	277947935	2905	2905	2905	2905	0
310	20240214	142000	277947935	2905	2905	2905	2905	498
311	20240214	141900	276501245	2910	2910	2910	2910	40
312	20240214	141800	276384845	2910	2910	2910	2910	255
313	20240214	141700	275642795	2910	2910	2910	2910	0
314	20240214	141600	275642795	2910	2910	2910	2910	514
315	20240214	141500	274147055	2910	2910	2910	2910	0
316	20240214	141400	274147055	2910	2910	2910	2910	0
317	20240214	141300	274147055	2910	2910	2910	2910	0
318	20240214	141200	274147055	2910	2910	2910	2910	0
319	20240214	141100	274147055	2910	2910	2910	2910	0
320	20240214	141000	274147055	2910	2910	2910	2910	170
321	20240214	140900	273652355	2915	2915	2915	2915	0
322	20240214	140800	273652355	2915	2915	2915	2915	0
323	20240214	140700	273652355	2915	2915	2915	2915	0
324	20240214	140600	273652355	2915	2915	2915	2915	10
325	20240214	140500	273623205	2910	2910	2910	2910	435
326	20240214	140400	272357355	2910	2910	2910	2910	0
327	20240214	140300	272357355	2910	2910	2910	2910	500
328	20240214	140200	270902355	2905	2905	2905	2905	16
329	20240214	140100	270855875	2905	2905	2905	2905	0
330	20240214	140000	270855875	2905	2905	2905	2905	0
331	20240214	135900	270855875	2905	2905	2905	2905	0
332	20240214	135800	270855875	2905	2895	2905	2890	2044
333	20240214	135700	264948105	2900	2895	2900	2895	2507
334	20240214	135600	257687430	2900	2905	2905	2900	540
335	20240214	135500	256121425	2900	2905	2905	2900	266
336	20240214	135400	255349690	2910	2910	2910	2910	800
337	20240214	135300	253021690	2895	2895	2895	2895	0
338	20240214	135200	253021690	2895	2900	2900	2895	3000
339	20240214	135100	244335660	2910	2905	2910	2895	4340
340	20240214	135000	231742790	2910	2900	2910	2900	10106
341	20240214	134900	202414205	2910	2910	2915	2900	2760
342	20240214	134800	194397370	2905	2920	2920	2905	590
343	20240214	134700	192681220	2905	2905	2905	2905	0
344	20240214	134600	192681220	2905	2905	2905	2905	0
345	20240214	134500	192681220	2905	2905	2905	2905	0
346	20240214	134400	192681220	2905	2905	2905	2905	0
347	20240214	134300	192681220	2905	2905	2905	2905	0
348	20240214	134200	192681220	2905	2910	2910	2905	500
349	20240214	134100	191227420	2915	2915	2915	2905	1737
350	20240214	134000	186174005	2920	2920	2920	2920	333
351	20240214	133900	185201645	2925	2925	2925	2925	0
352	20240214	133800	185201645	2925	2925	2925	2925	0
353	20240214	133700	185201645	2925	2925	2925	2925	0
354	20240214	133600	185201645	2925	2925	2925	2925	1
355	20240214	133500	185198720	2910	2915	2915	2910	1000
356	20240214	133400	182287360	2910	2920	2920	2910	2000
357	20240214	133300	176465395	2920	2920	2920	2920	0
358	20240214	133200	176465395	2920	2920	2920	2920	0
359	20240214	133100	176465395	2920	2915	2920	2910	3001
360	20240214	133000	167724875	2925	2925	2925	2925	69
361	20240214	132900	167523050	2910	2925	2925	2910	1081
362	20240214	132800	164367980	2930	2930	2930	2930	0
363	20240214	132700	164367980	2930	2930	2930	2930	0
364	20240214	132600	164367980	2930	2930	2930	2930	0
365	20240214	132500	164367980	2930	2930	2930	2930	0
366	20240214	132400	164367980	2930	2930	2930	2930	0
367	20240214	132300	164367980	2930	2930	2930	2930	100
368	20240214	132200	164074980	2930	2930	2930	2930	134
369	20240214	132100	163682360	2925	2930	2930	2925	39
370	20240214	132000	163568280	2930	2930	2930	2930	2
371	20240214	131900	163562420	2925	2925	2925	2925	17
372	20240214	131800	163512695	2930	2930	2930	2930	0
373	20240214	131700	163512695	2930	2925	2930	2925	185
374	20240214	131600	162971145	2925	2925	2925	2925	650
375	20240214	131500	161069895	2925	2925	2925	2925	0
376	20240214	131400	161069895	2925	2925	2925	2925	0
377	20240214	131300	161069895	2925	2920	2925	2920	428
378	20240214	131200	159818555	2920	2920	2920	2920	120
379	20240214	131100	159468155	2905	2905	2905	2905	3
380	20240214	131000	159459440	2920	2910	2920	2910	9608
381	20240214	130900	131497015	2910	2910	2910	2910	1
382	20240214	130800	131494105	2905	2910	2910	2905	6
383	20240214	130700	131476660	2910	2910	2910	2910	0
384	20240214	130600	131476660	2910	2910	2910	2910	2
385	20240214	130500	131470840	2915	2915	2915	2915	0
386	20240214	130400	131470840	2915	2915	2915	2915	0
387	20240214	130300	131470840	2915	2915	2915	2915	0
388	20240214	130200	131470840	2915	2910	2915	2910	257
389	20240214	130100	130721900	2910	2910	2910	2910	1093
390	20240214	130000	127541270	2910	2910	2910	2910	0
391	20240214	125900	127541270	2910	2910	2910	2910	856
392	20240214	125800	125050310	2905	2905	2905	2905	1
393	20240214	125700	125047405	2910	2910	2910	2910	652
394	20240214	125600	123150085	2905	2910	2910	2880	7100
395	20240214	125500	102618385	2915	2915	2915	2915	0
396	20240214	125400	102618385	2915	2915	2915	2915	0
397	20240214	125300	102618385	2915	2915	2915	2915	0
398	20240214	125200	102618385	2915	2915	2915	2915	0
399	20240214	125100	102618385	2915	2915	2915	2915	30
400	20240214	125000	102530935	2915	2915	2915	2915	0
401	20240214	124900	102530935	2915	2915	2915	2915	0
402	20240214	124800	102530935	2915	2915	2915	2915	1
403	20240214	124700	102528020	2915	2915	2915	2915	0
404	20240214	124600	102528020	2915	2915	2915	2915	0
405	20240214	124500	102528020	2915	2915	2915	2915	11
406	20240214	124400	102495955	2915	2915	2915	2915	0
407	20240214	124300	102495955	2915	2915	2915	2915	290
408	20240214	124200	101650605	2915	2915	2915	2915	3
409	20240214	124100	101641860	2915	2915	2915	2915	0
410	20240214	124000	101641860	2915	2915	2915	2915	0
411	20240214	123900	101641860	2915	2915	2915	2915	0
412	20240214	123800	101641860	2915	2915	2915	2915	1017
413	20240214	123700	98677305	2920	2920	2920	2920	0
414	20240214	123600	98677305	2920	2920	2920	2920	0
415	20240214	123500	98677305	2920	2920	2920	2920	0
416	20240214	123400	98677305	2920	2920	2920	2920	0
417	20240214	123300	98677305	2920	2920	2920	2920	0
418	20240214	123200	98677305	2920	2920	2920	2920	0
419	20240214	123100	98677305	2920	2920	2920	2920	0
420	20240214	123000	98677305	2920	2920	2920	2920	0
421	20240214	122900	98677305	2920	2920	2920	2920	0
422	20240214	122800	98677305	2920	2920	2920	2920	0
423	20240214	122700	98677305	2920	2920	2920	2920	0
424	20240214	122600	98677305	2920	2920	2920	2920	0
425	20240214	122500	98677305	2920	2920	2920	2920	0
426	20240214	122400	98677305	2920	2920	2920	2920	0
427	20240214	122300	98677305	2920	2920	2920	2920	0
428	20240214	122200	98677305	2920	2920	2920	2920	0
429	20240214	122100	98677305	2920	2920	2920	2920	340
430	20240214	122000	97684505	2920	2920	2920	2920	0
431	20240214	121900	97684505	2920	2920	2920	2920	0
432	20240214	121800	97684505	2920	2920	2920	2920	0
433	20240214	121700	97684505	2920	2920	2920	2920	0
434	20240214	121600	97684505	2920	2920	2920	2920	0
435	20240214	121500	97684505	2920	2920	2920	2920	0
436	20240214	121400	97684505	2920	2920	2920	2920	0
437	20240214	121300	97684505	2920	2920	2920	2920	0
438	20240214	121200	97684505	2920	2920	2920	2920	0
439	20240214	121100	97684505	2920	2920	2920	2920	0
440	20240214	121000	97684505	2920	2920	2920	2920	0
441	20240214	120900	97684505	2920	2920	2920	2920	1
442	20240214	120800	97681585	2920	2920	2920	2920	0
443	20240214	120700	97681585	2920	2920	2920	2920	1
444	20240214	120600	97678665	2915	2915	2915	2915	867
445	20240214	120500	95151360	2915	2915	2915	2915	0
446	20240214	120400	95151360	2915	2915	2915	2915	0
447	20240214	120300	95151360	2915	2915	2915	2915	0
448	20240214	120200	95151360	2915	2915	2915	2915	0
449	20240214	120100	95151360	2915	2920	2920	2915	224
450	20240214	120000	94498200	2915	2915	2915	2915	0
451	20240214	115900	94498200	2915	2915	2915	2915	0
452	20240214	115800	94498200	2915	2915	2915	2915	0
453	20240214	115700	94498200	2915	2915	2915	2915	0
454	20240214	115600	94498200	2915	2915	2915	2915	10
455	20240214	115500	94469050	2910	2910	2910	2910	0
456	20240214	115400	94469050	2910	2910	2910	2910	0
457	20240214	115300	94469050	2910	2910	2910	2910	0
458	20240214	115200	94469050	2910	2910	2910	2910	0
459	20240214	115100	94469050	2910	2910	2910	2910	0
460	20240214	115000	94469050	2910	2910	2910	2910	0
461	20240214	114900	94469050	2910	2910	2910	2910	297
462	20240214	114800	93604780	2915	2915	2915	2915	0
463	20240214	114700	93604780	2915	2915	2915	2915	0
464	20240214	114600	93604780	2915	2915	2915	2915	0
465	20240214	114500	93604780	2915	2915	2915	2915	0
466	20240214	114400	93604780	2915	2915	2915	2915	0
467	20240214	114300	93604780	2915	2915	2915	2915	0
468	20240214	114200	93604780	2915	2915	2915	2915	0
469	20240214	114100	93604780	2915	2915	2915	2915	0
470	20240214	114000	93604780	2915	2915	2915	2915	0
471	20240214	113900	93604780	2915	2915	2915	2915	0
472	20240214	113800	93604780	2915	2915	2915	2915	0
473	20240214	113700	93604780	2915	2915	2915	2915	0
474	20240214	113600	93604780	2915	2915	2915	2915	0
475	20240214	113500	93604780	2915	2915	2915	2915	0
476	20240214	113400	93604780	2915	2915	2915	2915	0
477	20240214	113300	93604780	2915	2915	2915	2915	0
478	20240214	113200	93604780	2915	2915	2915	2915	0
479	20240214	113100	93604780	2915	2915	2915	2915	0
480	20240214	113000	93604780	2915	2915	2915	2915	100
481	20240214	112900	93313280	2915	2915	2915	2915	0
482	20240214	112800	93313280	2915	2915	2915	2915	0
483	20240214	112700	93313280	2915	2915	2915	2915	0
484	20240214	112600	93313280	2915	2915	2915	2915	0
485	20240214	112500	93313280	2915	2915	2915	2915	0
486	20240214	112400	93313280	2915	2915	2915	2915	0
487	20240214	112300	93313280	2915	2915	2915	2915	0
488	20240214	112200	93313280	2915	2915	2915	2915	0
489	20240214	112100	93313280	2915	2915	2915	2915	0
490	20240214	112000	93313280	2915	2915	2915	2915	0
491	20240214	111900	93313280	2915	2915	2915	2915	0
492	20240214	111800	93313280	2915	2915	2915	2915	0
493	20240214	111700	93313280	2915	2915	2915	2915	0
494	20240214	111600	93313280	2915	2915	2915	2915	0
495	20240214	111500	93313280	2915	2915	2915	2915	0
496	20240214	111400	93313280	2915	2915	2915	2915	0
497	20240214	111300	93313280	2915	2915	2915	2915	0
498	20240214	111200	93313280	2915	2915	2915	2915	0
499	20240214	111100	93313280	2915	2915	2915	2915	0
500	20240214	111000	93313280	2915	2910	2915	2910	339
501	20240214	110900	92326610	2900	2900	2900	2900	1095
502	20240214	110800	89151110	2900	2900	2900	2900	0
503	20240214	110700	89151110	2900	2900	2900	2900	0
504	20240214	110600	89151110	2900	2900	2900	2900	0
505	20240214	110500	89151110	2900	2900	2900	2900	1
506	20240214	110400	89148210	2900	2900	2900	2900	89
507	20240214	110300	88890110	2910	2910	2910	2910	0
508	20240214	110200	88890110	2910	2910	2910	2910	0
509	20240214	110100	88890110	2910	2910	2910	2910	0
510	20240214	110000	88890110	2910	2910	2910	2910	0
511	20240214	105900	88890110	2910	2910	2910	2910	0
512	20240214	105800	88890110	2910	2910	2910	2910	0
513	20240214	105700	88890110	2910	2910	2910	2910	1000
514	20240214	105600	85980110	2910	2895	2910	2895	47
515	20240214	105500	85843385	2895	2895	2895	2895	26
516	20240214	105400	85768115	2905	2905	2905	2905	116
517	20240214	105300	85431135	2890	2920	2920	2880	8814
518	20240214	105200	59932900	2910	2910	2910	2910	0
519	20240214	105100	59932900	2910	2910	2910	2910	0
520	20240214	105000	59932900	2910	2910	2910	2910	23
521	20240214	104900	59865970	2920	2920	2920	2920	10
522	20240214	104800	59836770	2920	2920	2920	2920	0
523	20240214	104700	59836770	2920	2920	2920	2920	0
524	20240214	104600	59836770	2920	2920	2920	2920	341
525	20240214	104500	58841050	2915	2915	2915	2915	0
526	20240214	104400	58841050	2915	2915	2915	2915	0
527	20240214	104300	58841050	2915	2915	2915	2915	10
528	20240214	104200	58811900	2915	2915	2915	2915	172
529	20240214	104100	58310520	2920	2920	2920	2920	0
530	20240214	104000	58310520	2920	2920	2920	2920	0
531	20240214	103900	58310520	2920	2920	2920	2920	0
532	20240214	103800	58310520	2920	2920	2920	2920	20
533	20240214	103700	58252120	2925	2925	2925	2925	0
534	20240214	103600	58252120	2925	2925	2925	2925	0
535	20240214	103500	58252120	2925	2925	2925	2925	0
536	20240214	103400	58252120	2925	2925	2925	2925	0
537	20240214	103300	58252120	2925	2925	2925	2925	0
538	20240214	103200	58252120	2925	2925	2925	2925	0
539	20240214	103100	58252120	2925	2925	2925	2925	3
540	20240214	103000	58243345	2925	2925	2925	2925	0
541	20240214	102900	58243345	2925	2920	2925	2920	479
542	20240214	102800	56843820	2920	2920	2920	2920	0
543	20240214	102700	56843820	2920	2920	2920	2920	0
544	20240214	102600	56843820	2920	2920	2920	2920	1
545	20240214	102500	56840900	2905	2905	2905	2905	0
546	20240214	102400	56840900	2905	2905	2905	2905	0
547	20240214	102300	56840900	2905	2905	2905	2905	0
548	20240214	102200	56840900	2905	2905	2905	2905	0
549	20240214	102100	56840900	2905	2905	2905	2905	0
550	20240214	102000	56840900	2905	2910	2910	2905	27
551	20240214	101900	56762455	2900	2900	2900	2900	0
552	20240214	101800	56762455	2900	2915	2915	2900	1505
553	20240214	101700	52394075	2915	2920	2920	2915	34
554	20240214	101600	52294815	2920	2920	2920	2920	0
555	20240214	101500	52294815	2920	2920	2920	2920	0
556	20240214	101400	52294815	2920	2920	2920	2920	0
557	20240214	101300	52294815	2920	2920	2920	2920	0
558	20240214	101200	52294815	2920	2920	2920	2920	0
559	20240214	101100	52294815	2920	2920	2920	2920	0
560	20240214	101000	52294815	2920	2920	2920	2920	0
561	20240214	100900	52294815	2920	2920	2920	2920	3
562	20240214	100800	52286055	2920	2920	2920	2920	273
563	20240214	100700	51488895	2925	2925	2925	2925	691
564	20240214	100600	49467720	2925	2910	2925	2910	1974
565	20240214	100500	43706780	2905	2905	2905	2905	14
566	20240214	100400	43666110	2900	2900	2900	2900	9
567	20240214	100300	43640010	2900	2900	2900	2900	9
568	20240214	100200	43613910	2900	2900	2900	2900	9
569	20240214	100100	43587810	2905	2905	2905	2905	4
570	20240214	100000	43576190	2905	2905	2905	2905	196
571	20240214	095900	43006810	2900	2900	2900	2900	8
572	20240214	095800	42983610	2900	2905	2905	2900	108
573	20240214	095700	42669910	2900	2900	2900	2900	9
574	20240214	095600	42643810	2900	2900	2900	2900	8
575	20240214	095500	42620610	2900	2900	2900	2900	8
576	20240214	095400	42597410	2900	2900	2900	2900	0
577	20240214	095300	42597410	2900	2905	2905	2900	79
578	20240214	095200	42367960	2895	2900	2900	2895	10
579	20240214	095100	42339000	2895	2895	2895	2895	8
580	20240214	095000	42315840	2895	2895	2895	2895	9
581	20240214	094900	42289785	2900	2895	2900	2895	216
582	20240214	094800	41663425	2900	2900	2900	2900	0
583	20240214	094700	41663425	2900	2900	2900	2900	37
584	20240214	094600	41556125	2900	2900	2900	2900	9
585	20240214	094500	41530025	2905	2900	2905	2900	474
586	20240214	094400	40155095	2900	2900	2900	2900	61
587	20240214	094300	39978195	2900	2900	2900	2900	888
588	20240214	094200	37402995	2900	2900	2900	2900	9
589	20240214	094100	37376895	2900	2905	2905	2900	10
590	20240214	094000	37347885	2900	2905	2905	2900	38
591	20240214	093900	37237535	2905	2900	2905	2900	219
592	20240214	093800	36602385	2905	2900	2905	2900	65
593	20240214	093700	36413600	2900	2900	2900	2900	0
594	20240214	093600	36413600	2900	2900	2900	2900	8
595	20240214	093500	36390400	2900	2900	2900	2900	405
596	20240214	093400	35215900	2900	2900	2900	2900	363
597	20240214	093300	34163200	2900	2900	2900	2900	2014
598	20240214	093200	28322600	2900	2900	2900	2900	9
599	20240214	093100	28296500	2900	2900	2900	2900	0
600	20240214	093000	28296500	2900	2900	2900	2900	8
601	20240214	092900	28273300	2900	2900	2900	2900	8
602	20240214	092800	28250100	2900	2900	2900	2900	9
603	20240214	092700	28224000	2900	2910	2910	2900	10
604	20240214	092600	28194980	2900	2900	2900	2900	8
605	20240214	092500	28171780	2910	2910	2910	2910	28
606	20240214	092400	28090300	2900	2905	2905	2900	19
607	20240214	092300	28035150	2900	2900	2900	2900	18
608	20240214	092200	27982950	2900	2900	2900	2900	8
609	20240214	092100	27959750	2900	2900	2900	2900	9
610	20240214	092000	27933650	2915	2915	2915	2915	70
611	20240214	091900	27729600	2900	2900	2900	2900	8
612	20240214	091800	27706400	2895	2900	2910	2895	2085
613	20240214	091700	21659760	2895	2900	2900	2895	63
614	20240214	091600	21477155	2900	2905	2905	2900	27
615	20240214	091500	21398760	2905	2905	2905	2905	1
616	20240214	091400	21395855	2910	2910	2910	2910	1
617	20240214	091300	21392945	2900	2900	2900	2900	9
618	20240214	091200	21366845	2910	2900	2910	2900	48
619	20240214	091100	21227245	2900	2900	2900	2900	8
620	20240214	091000	21204045	2915	2900	2915	2895	617
621	20240214	090900	19413895	2900	2900	2900	2900	8
622	20240214	090800	19390695	2910	2905	2910	2905	98
623	20240214	090700	19105950	2900	2900	2900	2900	18
624	20240214	090600	19053750	2900	2915	2915	2900	167
625	20240214	090500	18567080	2920	2920	2920	2920	19
626	20240214	090400	18511600	2895	2915	2915	2895	1337
627	20240214	090300	14633275	2915	2905	2915	2895	682
628	20240214	090200	12654920	2905	2905	2905	2905	0
629	20240214	090100	12654920	2905	2905	2920	2905	607
630	20240214	090000	10890705	2905	2910	2915	2905	2596