KissMeData/368970/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210900	262490560	4980	4980	4980	4980	490
3	20240213	210800	262490560	4980	4980	4980	4980	0
4	20240213	210700	262490560	4980	4980	4980	4980	0
5	20240213	210600	262490560	4980	4980	4980	4980	0
6	20240213	210500	262490560	4980	4980	4980	4980	0
7	20240213	210400	262490560	4980	4980	4980	4980	0
8	20240213	210300	262490560	4980	4980	4980	4980	0
9	20240213	210200	262490560	4980	4980	4980	4980	0
10	20240213	210100	262490560	4980	4980	4980	4980	0
11	20240213	210000	262490560	4980	4980	4980	4980	0
12	20240213	205900	262490560	4980	4980	4980	4980	0
13	20240213	205800	262490560	4980	4980	4980	4980	0
14	20240213	205700	262490560	4980	4980	4980	4980	0
15	20240213	205600	262490560	4980	4980	4980	4980	0
16	20240213	205500	262490560	4980	4980	4980	4980	0
17	20240213	205400	262490560	4980	4980	4980	4980	0
18	20240213	205300	262490560	4980	4980	4980	4980	0
19	20240213	205200	262490560	4980	4980	4980	4980	0
20	20240213	205100	262490560	4980	4980	4980	4980	0
21	20240213	205000	262490560	4980	4980	4980	4980	0
22	20240213	204900	262490560	4980	4980	4980	4980	0
23	20240213	204800	262490560	4980	4980	4980	4980	0
24	20240213	204700	262490560	4980	4980	4980	4980	0
25	20240213	204600	262490560	4980	4980	4980	4980	0
26	20240213	204500	262490560	4980	4980	4980	4980	0
27	20240213	204400	262490560	4980	4980	4980	4980	0
28	20240213	204300	262490560	4980	4980	4980	4980	0
29	20240213	204200	262490560	4980	4980	4980	4980	0
30	20240213	204100	262490560	4980	4980	4980	4980	0
31	20240213	204000	262490560	4980	4980	4980	4980	0
32	20240213	203900	262490560	4980	4980	4980	4980	490
33	20240213	203800	262490560	4980	4980	4980	4980	0
34	20240213	203700	262490560	4980	4980	4980	4980	0
35	20240213	203600	262490560	4980	4980	4980	4980	0
36	20240213	203500	262490560	4980	4980	4980	4980	0
37	20240213	203400	262490560	4980	4980	4980	4980	0
38	20240213	203300	262490560	4980	4980	4980	4980	0
39	20240213	203200	262490560	4980	4980	4980	4980	0
40	20240213	203100	262490560	4980	4980	4980	4980	0
41	20240213	203000	262490560	4980	4980	4980	4980	0
42	20240213	202900	262490560	4980	4980	4980	4980	0
43	20240213	202800	262490560	4980	4980	4980	4980	0
44	20240213	202700	262490560	4980	4980	4980	4980	0
45	20240213	202600	262490560	4980	4980	4980	4980	0
46	20240213	202500	262490560	4980	4980	4980	4980	0
47	20240213	202400	262490560	4980	4980	4980	4980	0
48	20240213	202300	262490560	4980	4980	4980	4980	0
49	20240213	202200	262490560	4980	4980	4980	4980	0
50	20240213	202100	262490560	4980	4980	4980	4980	0
51	20240213	202000	262490560	4980	4980	4980	4980	0
52	20240213	201900	262490560	4980	4980	4980	4980	0
53	20240213	201800	262490560	4980	4980	4980	4980	0
54	20240213	201700	262490560	4980	4980	4980	4980	0
55	20240213	201600	262490560	4980	4980	4980	4980	0
56	20240213	201500	262490560	4980	4980	4980	4980	0
57	20240213	201400	262490560	4980	4980	4980	4980	0
58	20240213	201300	262490560	4980	4980	4980	4980	0
59	20240213	201200	262490560	4980	4980	4980	4980	0
60	20240213	201100	262490560	4980	4980	4980	4980	0
61	20240213	201000	262490560	4980	4980	4980	4980	0
62	20240213	200900	262490560	4980	4980	4980	4980	490
63	20240213	200800	262490560	4980	4980	4980	4980	0
64	20240213	200700	262490560	4980	4980	4980	4980	0
65	20240213	200600	262490560	4980	4980	4980	4980	0
66	20240213	200500	262490560	4980	4980	4980	4980	0
67	20240213	200400	262490560	4980	4980	4980	4980	0
68	20240213	200300	262490560	4980	4980	4980	4980	0
69	20240213	200200	262490560	4980	4980	4980	4980	0
70	20240213	200100	262490560	4980	4980	4980	4980	0
71	20240213	200000	262490560	4980	4980	4980	4980	0
72	20240213	195900	262490560	4980	4980	4980	4980	0
73	20240213	195800	262490560	4980	4980	4980	4980	0
74	20240213	195700	262490560	4980	4980	4980	4980	0
75	20240213	195600	262490560	4980	4980	4980	4980	0
76	20240213	195500	262490560	4980	4980	4980	4980	0
77	20240213	195400	262490560	4980	4980	4980	4980	0
78	20240213	195300	262490560	4980	4980	4980	4980	0
79	20240213	195200	262490560	4980	4980	4980	4980	0
80	20240213	195100	262490560	4980	4980	4980	4980	0
81	20240213	195000	262490560	4980	4980	4980	4980	0
82	20240213	194900	262490560	4980	4980	4980	4980	0
83	20240213	194800	262490560	4980	4980	4980	4980	0
84	20240213	194700	262490560	4980	4980	4980	4980	0
85	20240213	194600	262490560	4980	4980	4980	4980	0
86	20240213	194500	262490560	4980	4980	4980	4980	0
87	20240213	194400	262490560	4980	4980	4980	4980	0
88	20240213	194300	262490560	4980	4980	4980	4980	0
89	20240213	194200	262490560	4980	4980	4980	4980	0
90	20240213	194100	262490560	4980	4980	4980	4980	0
91	20240213	194000	262490560	4980	4980	4980	4980	0
92	20240213	193900	262490560	4980	4980	4980	4980	490
93	20240213	193800	262490560	4980	4980	4980	4980	0
94	20240213	193700	262490560	4980	4980	4980	4980	0
95	20240213	193600	262490560	4980	4980	4980	4980	0
96	20240213	193500	262490560	4980	4980	4980	4980	0
97	20240213	193400	262490560	4980	4980	4980	4980	0
98	20240213	193300	262490560	4980	4980	4980	4980	0
99	20240213	193200	262490560	4980	4980	4980	4980	0
100	20240213	193100	262490560	4980	4980	4980	4980	0
101	20240213	193000	262490560	4980	4980	4980	4980	0
102	20240213	192900	262490560	4980	4980	4980	4980	0
103	20240213	192800	262490560	4980	4980	4980	4980	0
104	20240213	192700	262490560	4980	4980	4980	4980	0
105	20240213	192600	262490560	4980	4980	4980	4980	0
106	20240213	192500	262490560	4980	4980	4980	4980	0
107	20240213	192400	262490560	4980	4980	4980	4980	0
108	20240213	192300	262490560	4980	4980	4980	4980	0
109	20240213	192200	262490560	4980	4980	4980	4980	0
110	20240213	192100	262490560	4980	4980	4980	4980	0
111	20240213	192000	262490560	4980	4980	4980	4980	0
112	20240213	191900	262490560	4980	4980	4980	4980	0
113	20240213	191800	262490560	4980	4980	4980	4980	0
114	20240213	191700	262490560	4980	4980	4980	4980	0
115	20240213	191600	262490560	4980	4980	4980	4980	0
116	20240213	191500	262490560	4980	4980	4980	4980	0
117	20240213	191400	262490560	4980	4980	4980	4980	0
118	20240213	191300	262490560	4980	4980	4980	4980	0
119	20240213	191200	262490560	4980	4980	4980	4980	0
120	20240213	191100	262490560	4980	4980	4980	4980	0
121	20240213	191000	262490560	4980	4980	4980	4980	0
122	20240213	190900	262490560	4980	4980	4980	4980	490
123	20240213	190800	262490560	4980	4980	4980	4980	0
124	20240213	190700	262490560	4980	4980	4980	4980	0
125	20240213	190600	262490560	4980	4980	4980	4980	0
126	20240213	190500	262490560	4980	4980	4980	4980	0
127	20240213	190400	262490560	4980	4980	4980	4980	0
128	20240213	190300	262490560	4980	4980	4980	4980	0
129	20240213	190200	262490560	4980	4980	4980	4980	0
130	20240213	190100	262490560	4980	4980	4980	4980	0
131	20240213	190000	262490560	4980	4980	4980	4980	0
132	20240213	185900	262490560	4980	4980	4980	4980	0
133	20240213	185800	262490560	4980	4980	4980	4980	0
134	20240213	185700	262490560	4980	4980	4980	4980	0
135	20240213	185600	262490560	4980	4980	4980	4980	0
136	20240213	185500	262490560	4980	4980	4980	4980	0
137	20240213	185400	262490560	4980	4980	4980	4980	0
138	20240213	185300	262490560	4980	4980	4980	4980	0
139	20240213	185200	262490560	4980	4980	4980	4980	0
140	20240213	185100	262490560	4980	4980	4980	4980	0
141	20240213	185000	262490560	4980	4980	4980	4980	0
142	20240213	184900	262490560	4980	4980	4980	4980	0
143	20240213	184800	262490560	4980	4980	4980	4980	0
144	20240213	184700	262490560	4980	4980	4980	4980	0
145	20240213	184600	262490560	4980	4980	4980	4980	0
146	20240213	184500	262490560	4980	4980	4980	4980	0
147	20240213	184400	262490560	4980	4980	4980	4980	0
148	20240213	184300	262490560	4980	4980	4980	4980	0
149	20240213	184200	262490560	4980	4980	4980	4980	0
150	20240213	184100	262490560	4980	4980	4980	4980	0
151	20240213	184000	262490560	4980	4980	4980	4980	0
152	20240213	183900	262490560	4980	4980	4980	4980	490
153	20240213	183800	262490560	4980	4980	4980	4980	0
154	20240213	183700	262490560	4980	4980	4980	4980	0
155	20240213	183600	262490560	4980	4980	4980	4980	0
156	20240213	183500	262490560	4980	4980	4980	4980	0
157	20240213	183400	262490560	4980	4980	4980	4980	0
158	20240213	183300	262490560	4980	4980	4980	4980	0
159	20240213	183200	262490560	4980	4980	4980	4980	0
160	20240213	183100	262490560	4980	4980	4980	4980	0
161	20240213	183000	262490560	4980	4980	4980	4980	0
162	20240213	182900	262490560	4980	4980	4980	4980	0
163	20240213	182800	262490560	4980	4980	4980	4980	0
164	20240213	182700	262490560	4980	4980	4980	4980	0
165	20240213	182600	262490560	4980	4980	4980	4980	0
166	20240213	182500	262490560	4980	4980	4980	4980	0
167	20240213	182400	262490560	4980	4980	4980	4980	0
168	20240213	182300	262490560	4980	4980	4980	4980	0
169	20240213	182200	262490560	4980	4980	4980	4980	0
170	20240213	182100	262490560	4980	4980	4980	4980	0
171	20240213	182000	262490560	4980	4980	4980	4980	0
172	20240213	181900	262490560	4980	4980	4980	4980	0
173	20240213	181800	262490560	4980	4980	4980	4980	0
174	20240213	181700	262490560	4980	4980	4980	4980	0
175	20240213	181600	262490560	4980	4980	4980	4980	0
176	20240213	181500	262490560	4980	4980	4980	4980	0
177	20240213	181400	262490560	4980	4980	4980	4980	0
178	20240213	181300	262490560	4980	4980	4980	4980	0
179	20240213	181200	262490560	4980	4980	4980	4980	0
180	20240213	181100	262490560	4980	4980	4980	4980	0
181	20240213	181000	262490560	4980	4980	4980	4980	0
182	20240213	180900	262490560	4980	4980	4980	4980	490
183	20240213	180800	262490560	4980	4980	4980	4980	0
184	20240213	180700	262490560	4980	4980	4980	4980	0
185	20240213	180600	262490560	4980	4980	4980	4980	0
186	20240213	180500	262490560	4980	4980	4980	4980	0
187	20240213	180400	262490560	4980	4980	4980	4980	0
188	20240213	180300	262490560	4980	4980	4980	4980	0
189	20240213	180200	262490560	4980	4980	4980	4980	0
190	20240213	180100	262490560	4980	4980	4980	4980	0
191	20240213	180000	262490560	4980	4980	4980	4980	0
192	20240213	175900	262490560	4980	4980	4980	4980	0
193	20240213	175800	262490560	4980	4980	4980	4980	0
194	20240213	175700	262490560	4980	4980	4980	4980	0
195	20240213	175600	262490560	4980	4980	4980	4980	0
196	20240213	175500	262490560	4980	4980	4980	4980	0
197	20240213	175400	262490560	4980	4980	4980	4980	0
198	20240213	175300	262490560	4980	4980	4980	4980	0
199	20240213	175200	262490560	4980	4980	4980	4980	0
200	20240213	175100	262490560	4980	4980	4980	4980	0
201	20240213	175000	262490560	4980	4980	4980	4980	0
202	20240213	174900	262490560	4980	4980	4980	4980	0
203	20240213	174800	262490560	4980	4980	4980	4980	0
204	20240213	174700	262490560	4980	4980	4980	4980	0
205	20240213	174600	262490560	4980	4980	4980	4980	0
206	20240213	174500	262490560	4980	4980	4980	4980	0
207	20240213	174400	262490560	4980	4980	4980	4980	0
208	20240213	174300	262490560	4980	4980	4980	4980	0
209	20240213	174200	262490560	4980	4980	4980	4980	0
210	20240213	174100	262490560	4980	4980	4980	4980	0
211	20240213	174000	262490560	4980	4980	4980	4980	0
212	20240213	173900	262490560	4980	4980	4980	4980	490
213	20240213	173800	262490560	4980	4980	4980	4980	0
214	20240213	173700	262490560	4980	4980	4980	4980	0
215	20240213	173600	262490560	4980	4980	4980	4980	0
216	20240213	173500	262490560	4980	4980	4980	4980	0
217	20240213	173400	262490560	4980	4980	4980	4980	0
218	20240213	173300	262490560	4980	4980	4980	4980	0
219	20240213	173200	262490560	4980	4980	4980	4980	0
220	20240213	173100	262490560	4980	4980	4980	4980	0
221	20240213	173000	262490560	4980	4980	4980	4980	0
222	20240213	172900	262490560	4980	4980	4980	4980	0
223	20240213	172800	262490560	4980	4980	4980	4980	0
224	20240213	172700	262490560	4980	4980	4980	4980	0
225	20240213	172600	262490560	4980	4980	4980	4980	0
226	20240213	172500	262490560	4980	4980	4980	4980	0
227	20240213	172400	262490560	4980	4980	4980	4980	0
228	20240213	172300	262490560	4980	4980	4980	4980	0
229	20240213	172200	262490560	4980	4980	4980	4980	0
230	20240213	172100	262490560	4980	4980	4980	4980	0
231	20240213	172000	262490560	4980	4980	4980	4980	0
232	20240213	171900	262490560	4980	4980	4980	4980	0
233	20240213	171800	262490560	4980	4980	4980	4980	0
234	20240213	171700	262490560	4980	4980	4980	4980	0
235	20240213	171600	262490560	4980	4980	4980	4980	0
236	20240213	171500	262490560	4980	4980	4980	4980	0
237	20240213	171400	262490560	4980	4980	4980	4980	0
238	20240213	171300	262490560	4980	4980	4980	4980	0
239	20240213	171200	262490560	4980	4980	4980	4980	0
240	20240213	171100	262490560	4980	4980	4980	4980	0
241	20240213	171000	262490560	4980	4980	4980	4980	0
242	20240213	170900	262490560	4980	4980	4980	4980	490
243	20240213	170800	262490560	4980	4980	4980	4980	0
244	20240213	170700	262490560	4980	4980	4980	4980	0
245	20240213	170600	262490560	4980	4980	4980	4980	0
246	20240213	170500	262490560	4980	4980	4980	4980	0
247	20240213	170400	262490560	4980	4980	4980	4980	0
248	20240213	170300	262490560	4980	4980	4980	4980	0
249	20240213	170200	262490560	4980	4980	4980	4980	0
250	20240213	170100	262490560	4980	4980	4980	4980	0
251	20240213	170000	262490560	4980	4980	4980	4980	0
252	20240213	165900	262490560	4980	4980	4980	4980	0
253	20240213	165800	262490560	4980	4980	4980	4980	0
254	20240213	165700	262490560	4980	4980	4980	4980	0
255	20240213	165600	262490560	4980	4980	4980	4980	0
256	20240213	165500	262490560	4980	4980	4980	4980	0
257	20240213	165400	262490560	4980	4980	4980	4980	0
258	20240213	165300	262490560	4980	4980	4980	4980	0
259	20240213	165200	262490560	4980	4980	4980	4980	0
260	20240213	165100	262490560	4980	4980	4980	4980	0
261	20240213	165000	262490560	4980	4980	4980	4980	0
262	20240213	164900	262490560	4980	4980	4980	4980	0
263	20240213	164800	262490560	4980	4980	4980	4980	0
264	20240213	164700	262490560	4980	4980	4980	4980	0
265	20240213	164600	262490560	4980	4980	4980	4980	0
266	20240213	164500	262490560	4980	4980	4980	4980	0
267	20240213	164400	262490560	4980	4980	4980	4980	0
268	20240213	164300	262490560	4980	4980	4980	4980	0
269	20240213	164200	262490560	4980	4980	4980	4980	0
270	20240213	164100	262490560	4980	4980	4980	4980	0
271	20240213	164000	262490560	4980	4980	4980	4980	0
272	20240213	163900	262490560	4980	4980	4980	4980	490
273	20240213	163800	262490560	4980	4980	4980	4980	0
274	20240213	163700	262490560	4980	4980	4980	4980	0
275	20240213	163600	262490560	4980	4980	4980	4980	0
276	20240213	163500	262490560	4980	4980	4980	4980	0
277	20240213	163400	262490560	4980	4980	4980	4980	0
278	20240213	163300	262490560	4980	4980	4980	4980	0
279	20240213	163200	262490560	4980	4980	4980	4980	0
280	20240213	163100	262490560	4980	4980	4980	4980	0
281	20240213	163000	262490560	4980	4980	4980	4980	0
282	20240213	162900	262490560	4980	4980	4980	4980	0
283	20240213	162800	262490560	4980	4980	4980	4980	0
284	20240213	162700	262490560	4980	4980	4980	4980	0
285	20240213	162600	262490560	4980	4980	4980	4980	0
286	20240213	162500	262490560	4980	4980	4980	4980	0
287	20240213	162400	262490560	4980	4980	4980	4980	0
288	20240213	162300	262490560	4980	4980	4980	4980	0
289	20240213	162200	262490560	4980	4980	4980	4980	0
290	20240213	162100	262490560	4980	4980	4980	4980	0
291	20240213	162000	262490560	4980	4980	4980	4980	0
292	20240213	161900	262490560	4980	4980	4980	4980	0
293	20240213	161800	262490560	4980	4980	4980	4980	0
294	20240213	161700	262490560	4980	4980	4980	4980	0
295	20240213	161600	262490560	4980	4980	4980	4980	0
296	20240213	161500	262490560	4980	4980	4980	4980	0
297	20240213	161400	262490560	4980	4980	4980	4980	0
298	20240213	161300	262490560	4980	4980	4980	4980	0
299	20240213	161200	262490560	4980	4980	4980	4980	0
300	20240213	161100	262490560	4980	4980	4980	4980	0
301	20240213	161000	262490560	4980	4980	4980	4980	0
302	20240213	160900	262490560	4980	4980	4980	4980	490
303	20240213	160800	262490560	4980	4980	4980	4980	0
304	20240213	160700	262490560	4980	4980	4980	4980	0
305	20240213	160600	262490560	4980	4980	4980	4980	0
306	20240213	160500	262490560	4980	4980	4980	4980	0
307	20240213	160400	262490560	4980	4980	4980	4980	0
308	20240213	160300	262490560	4980	4980	4980	4980	0
309	20240213	160200	262490560	4980	4980	4980	4980	0
310	20240213	160100	262490560	4980	4980	4980	4980	0
311	20240213	160000	262490560	4980	4980	4980	4980	0
312	20240213	155900	262490560	4980	4980	4980	4980	0
313	20240213	155800	262490560	4980	4980	4980	4980	0
314	20240213	155700	262490560	4980	4980	4980	4980	0
315	20240213	155600	262490560	4980	4980	4980	4980	0
316	20240213	155500	262490560	4980	4980	4980	4980	0
317	20240213	155400	262490560	4980	4980	4980	4980	0
318	20240213	155300	262490560	4980	4980	4980	4980	0
319	20240213	155200	262490560	4980	4980	4980	4980	0
320	20240213	155100	262490560	4980	4980	4980	4980	0
321	20240213	155000	262490560	4980	4980	4980	4980	0
322	20240213	154900	262490560	4980	4980	4980	4980	0
323	20240213	154800	262490560	4980	4980	4980	4980	0
324	20240213	154700	262490560	4980	4980	4980	4980	0
325	20240213	154600	262490560	4980	4980	4980	4980	0
326	20240213	154500	262490560	4980	4980	4980	4980	0
327	20240213	154400	262490560	4980	4980	4980	4980	0
328	20240213	154300	262490560	4980	4980	4980	4980	0
329	20240213	154200	262490560	4980	4980	4980	4980	0
330	20240213	154100	262490560	4980	4980	4980	4980	0
331	20240213	154000	262490560	4980	4980	4980	4980	0
332	20240213	153900	262490560	4980	4980	4980	4980	490
333	20240213	153800	262490560	4980	4980	4980	4980	0
334	20240213	153700	262490560	4980	4980	4980	4980	0
335	20240213	153600	262490560	4980	4980	4980	4980	0
336	20240213	153500	262490560	4980	4980	4980	4980	0
337	20240213	153400	262490560	4980	4980	4980	4980	0
338	20240213	153300	262490560	4980	4980	4980	4980	0
339	20240213	153200	262490560	4980	4980	4980	4980	0
340	20240213	153100	262490560	4980	4980	4980	4980	0
341	20240213	153000	262490560	4980	4980	4980	4980	490
342	20240213	152900	260050360	4995	4995	4995	4995	0
343	20240213	152800	260050360	4995	4995	4995	4995	0
344	20240213	152700	260050360	4995	4995	4995	4995	0
345	20240213	152600	260050360	4995	4995	4995	4995	0
346	20240213	152500	260050360	4995	4995	4995	4995	0
347	20240213	152400	260050360	4995	4995	4995	4995	0
348	20240213	152300	260050360	4995	4995	4995	4995	0
349	20240213	152200	260050360	4995	4995	4995	4995	0
350	20240213	152100	260050360	4995	4995	4995	4995	0
351	20240213	152000	260050360	4995	4995	4995	4995	0
352	20240213	151900	260050360	4995	4995	4995	4995	2
353	20240213	151800	260040370	4975	4990	4990	4975	2150
354	20240213	151700	249313750	4990	4990	4990	4990	10
355	20240213	151600	249263850	4990	4985	4990	4985	24
356	20240213	151500	249144160	4990	4990	4990	4990	20
357	20240213	151400	249044360	4990	4990	4990	4990	13
358	20240213	151300	248979490	4990	4995	4995	4985	328
359	20240213	151200	247341250	4995	4995	4995	4995	20
360	20240213	151100	247241350	4995	4995	4995	4995	10
361	20240213	151000	247191400	4995	4995	4995	4995	20
362	20240213	150900	247091500	4995	5000	5000	4985	21
363	20240213	150800	246986565	4985	5000	5000	4985	14
364	20240213	150700	246916625	5000	5000	5000	5000	20
365	20240213	150600	246816625	5000	5000	5000	5000	10
366	20240213	150500	246766625	5000	5000	5000	5000	20
367	20240213	150400	246666625	5000	5000	5000	5000	20
368	20240213	150300	246566625	5000	5000	5000	5000	10
369	20240213	150200	246516625	5000	5000	5000	5000	20
370	20240213	150100	246416625	5000	4985	5000	4985	25
371	20240213	150000	246291785	4975	4980	4980	4975	298
372	20240213	145900	244809185	4980	4980	4980	4975	56
373	20240213	145800	244530485	4975	4980	4980	4975	157
374	20240213	145700	243749200	4980	4980	4980	4980	20
375	20240213	145600	243649600	4980	4980	4980	4980	120
376	20240213	145500	243052000	4980	4980	4980	4980	10
377	20240213	145400	243002200	4980	4980	4980	4975	287
378	20240213	145300	241574275	4980	4980	4980	4980	20
379	20240213	145200	241474675	4980	4980	4980	4980	40
380	20240213	145100	241275475	4980	4980	4980	4975	300
381	20240213	145000	239782875	4980	4980	4980	4975	117
382	20240213	144900	239200715	4975	4975	4980	4975	56
383	20240213	144800	238921985	4975	4980	4980	4975	112
384	20240213	144700	238364655	4980	4980	4980	4975	26
385	20240213	144600	238235195	4980	4980	4980	4980	22
386	20240213	144500	238125635	4980	4980	4980	4980	8
387	20240213	144400	238085795	4980	4980	4980	4980	12
388	20240213	144300	238026035	4980	4980	4980	4980	7
389	20240213	144200	237991175	4980	4980	4980	4980	6
390	20240213	144100	237961295	4980	4980	4980	4980	12
391	20240213	144000	237901535	4980	4980	4980	4980	7
392	20240213	143900	237866675	4980	4975	4980	4975	23
393	20240213	143800	237752220	4980	4980	4980	4975	234
394	20240213	143700	236588005	4975	4980	4980	4975	76
395	20240213	143600	236209875	4980	4980	4980	4980	173
396	20240213	143500	235348335	4980	4980	4980	4980	204
397	20240213	143400	234332415	4980	4980	4980	4980	16
398	20240213	143300	234252735	4980	4980	4980	4980	7
399	20240213	143200	234217875	4980	4980	4980	4980	13
400	20240213	143100	234153135	4980	4980	4980	4980	6
401	20240213	143000	234123255	4975	4980	4980	4975	19
402	20240213	142900	234028700	4980	4980	4980	4980	64
403	20240213	142800	233709980	4980	4980	4980	4980	7
404	20240213	142700	233675120	4980	4985	4985	4980	171
405	20240213	142600	232823485	4985	4985	4985	4985	13
406	20240213	142500	232758680	4985	4985	4985	4985	6
407	20240213	142400	232728770	4985	4985	4985	4985	57
408	20240213	142300	232444625	4985	5000	5000	4985	23
409	20240213	142200	232329865	5000	5000	5000	5000	6
410	20240213	142100	232299865	5000	5000	5000	5000	6
411	20240213	142000	232269865	5000	5010	5010	5000	30
412	20240213	141900	232119635	5010	5010	5010	5010	22
413	20240213	141800	232009415	5010	5010	5010	5010	24
414	20240213	141700	231889175	5010	4990	5010	4990	471
415	20240213	141600	229538085	4990	4990	4990	4990	23
416	20240213	141500	229423315	4990	4990	4990	4990	39
417	20240213	141400	229228705	4990	4990	4990	4990	67
418	20240213	141300	228894375	4990	4990	4990	4990	39
419	20240213	141200	228699765	4990	4990	4990	4990	23
420	20240213	141100	228584995	4990	4990	4990	4990	56
421	20240213	141000	228305555	4990	4990	4990	4990	47
422	20240213	140900	228071025	4990	4990	4990	4990	39
423	20240213	140800	227876415	4990	4995	4995	4980	637
424	20240213	140700	224703355	4995	4995	4995	4995	39
425	20240213	140600	224508550	4995	4995	4995	4995	23
426	20240213	140500	224393665	4995	4995	4995	4995	46
427	20240213	140400	224163895	4995	4995	4995	4990	35
428	20240213	140300	223989125	4995	4995	4995	4995	39
429	20240213	140200	223794320	4995	4995	4995	4995	30
430	20240213	140100	223644470	4995	4995	4995	4995	39
431	20240213	140000	223449665	4995	4995	4995	4995	24
432	20240213	135900	223329785	4995	4995	4995	4995	45
433	20240213	135800	223105010	4995	4995	4995	4995	23
434	20240213	135700	222990125	4995	4995	4995	4995	40
435	20240213	135600	222790325	4995	5010	5010	4995	29
436	20240213	135500	222645295	4990	4980	4990	4980	2340
437	20240213	135400	210991925	4980	4980	4980	4980	24
438	20240213	135300	210872405	4980	4970	4980	4970	763
439	20240213	135200	207073785	4970	4975	4975	4970	5098
440	20240213	135100	181730615	4980	4980	4980	4980	40
441	20240213	135000	181531415	4980	4980	4980	4975	29
442	20240213	134900	181387015	4980	4975	4980	4975	796
443	20240213	134800	177426745	4980	4980	4980	4980	17
444	20240213	134700	177342085	4980	4980	4980	4980	63
445	20240213	134600	177028345	4980	4980	4980	4980	17
446	20240213	134500	176943685	4980	4980	4980	4980	33
447	20240213	134400	176779345	4980	4980	4980	4980	17
448	20240213	134300	176694685	4980	4980	4980	4980	33
449	20240213	134200	176530345	4980	4980	4980	4975	19
450	20240213	134100	176435730	4980	4985	4985	4980	87
451	20240213	134000	176002385	4985	4985	4985	4985	17
452	20240213	133900	175917640	4985	4985	4985	4985	1
453	20240213	133800	175912655	4980	4980	4980	4980	70
454	20240213	133700	175564055	4980	4980	4980	4980	70
455	20240213	133600	175215455	4980	4980	4980	4980	70
456	20240213	133500	174866855	4980	4985	4985	4980	10
457	20240213	133400	174817040	4985	4985	4985	4985	10
458	20240213	133300	174767190	4985	4985	4985	4985	0
459	20240213	133200	174767190	4985	4985	4985	4985	20
460	20240213	133100	174667490	4985	4985	4985	4985	0
461	20240213	133000	174667490	4985	4985	4985	4985	0
462	20240213	132900	174667490	4985	4985	4985	4985	10
463	20240213	132800	174617640	4985	4985	4985	4985	0
464	20240213	132700	174617640	4985	4985	4985	4985	250
465	20240213	132600	173371390	4985	4985	4985	4985	400
466	20240213	132500	171377390	4980	4980	4980	4980	170
467	20240213	132400	170530790	4980	4980	4980	4980	70
468	20240213	132300	170182190	4985	4980	4985	4980	201
469	20240213	132200	169181205	4985	4985	4985	4985	0
470	20240213	132100	169181205	4985	4980	4985	4980	175
471	20240213	132000	168309700	4980	4980	4980	4980	105
472	20240213	131900	167786800	4985	4985	4985	4985	20
473	20240213	131800	167687100	4985	4985	4985	4985	0
474	20240213	131700	167687100	4985	4985	4985	4985	100
475	20240213	131600	167188600	4985	4980	4985	4980	3
476	20240213	131500	167173650	4985	4985	4985	4985	11
477	20240213	131400	167118815	4985	4985	4985	4985	0
478	20240213	131300	167118815	4985	4985	4985	4985	0
479	20240213	131200	167118815	4985	4985	4985	4985	62
480	20240213	131100	166809745	4985	4985	4985	4985	0
481	20240213	131000	166809745	4985	4985	4985	4985	11
482	20240213	130900	166754910	4980	4980	4980	4980	0
483	20240213	130800	166754910	4980	4980	4980	4980	100
484	20240213	130700	166256910	4980	4980	4980	4980	0
485	20240213	130600	166256910	4980	4980	4980	4980	100
486	20240213	130500	165758910	4980	4980	4980	4980	0
487	20240213	130400	165758910	4980	4980	4985	4980	85
488	20240213	130300	165335565	4980	4985	4985	4980	103
489	20240213	130200	164822615	5010	5010	5010	5010	0
490	20240213	130100	164822615	5010	5010	5010	5010	0
491	20240213	130000	164822615	5010	5010	5010	5010	0
492	20240213	125900	164822615	5010	5010	5010	5010	0
493	20240213	125800	164822615	5010	5010	5010	5010	1
494	20240213	125700	164817605	5020	5020	5020	5020	0
495	20240213	125600	164817605	5020	5020	5020	5020	0
496	20240213	125500	164817605	5020	5020	5020	5020	0
497	20240213	125400	164817605	5020	5020	5020	5020	0
498	20240213	125300	164817605	5020	5020	5020	5020	0
499	20240213	125200	164817605	5020	5020	5020	5020	0
500	20240213	125100	164817605	5020	5020	5020	5020	0
501	20240213	125000	164817605	5020	5020	5020	5020	0
502	20240213	124900	164817605	5020	5020	5020	5020	0
503	20240213	124800	164817605	5020	5020	5020	5020	0
504	20240213	124700	164817605	5020	5020	5020	5020	0
505	20240213	124600	164817605	5020	5020	5020	5020	0
506	20240213	124500	164817605	5020	5020	5020	5020	0
507	20240213	124400	164817605	5020	5020	5020	5020	0
508	20240213	124300	164817605	5020	5020	5020	5020	0
509	20240213	124200	164817605	5020	5020	5020	5020	0
510	20240213	124100	164817605	5020	5010	5020	5010	10
511	20240213	124000	164767445	5020	4980	5020	4980	71
512	20240213	123900	164413825	4980	4980	4980	4980	415
513	20240213	123800	162347125	4980	4980	4980	4980	100
514	20240213	123700	161849125	4980	4980	4980	4980	41
515	20240213	123600	161644945	4980	4980	4980	4980	70
516	20240213	123500	161296345	4995	4995	4995	4995	0
517	20240213	123400	161296345	4995	4995	4995	4995	3
518	20240213	123300	161281360	4995	4995	4995	4995	1
519	20240213	123200	161276365	4980	4980	4980	4980	70
520	20240213	123100	160927765	4980	4980	4980	4980	0
521	20240213	123000	160927765	4980	4980	4980	4980	70
522	20240213	122900	160579165	4980	4980	4980	4980	70
523	20240213	122800	160230565	4980	4980	4980	4980	200
524	20240213	122700	159234565	5000	5000	5000	5000	0
525	20240213	122600	159234565	5000	5000	5000	5000	0
526	20240213	122500	159234565	5000	5000	5000	5000	0
527	20240213	122400	159234565	5000	5000	5000	5000	10
528	20240213	122300	159184565	5020	5020	5020	5020	0
529	20240213	122200	159184565	5020	5020	5020	5020	0
530	20240213	122100	159184565	5020	5020	5020	5020	1
531	20240213	122000	159179545	4980	4980	4980	4980	490
532	20240213	121900	156739345	4980	4980	4980	4980	0
533	20240213	121800	156739345	4980	4980	4980	4980	266
534	20240213	121700	155414665	4990	4990	4990	4990	0
535	20240213	121600	155414665	4990	4990	4990	4990	0
536	20240213	121500	155414665	4990	4990	4990	4990	0
537	20240213	121400	155414665	4990	4990	4990	4990	5
538	20240213	121300	155389715	4990	4990	4990	4990	0
539	20240213	121200	155389715	4990	4990	4990	4990	9
540	20240213	121100	155344805	4990	4990	4990	4990	50
541	20240213	121000	155095305	5010	5010	5010	5010	0
542	20240213	120900	155095305	5010	5010	5010	5010	0
543	20240213	120800	155095305	5010	5010	5010	5010	0
544	20240213	120700	155095305	5010	5010	5010	5010	4
545	20240213	120600	155075265	5020	5020	5020	5020	46
546	20240213	120500	154844345	5020	5020	5020	5020	0
547	20240213	120400	154844345	5020	5020	5020	5020	400
548	20240213	120300	152836345	5020	5020	5020	5020	1
549	20240213	120200	152831325	4990	4990	4990	4990	70
550	20240213	120100	152482025	4990	4990	4990	4990	0
551	20240213	120000	152482025	4990	4990	4990	4990	247
552	20240213	115900	151249495	4980	4985	4985	4980	170
553	20240213	115800	150402340	4985	4985	4985	4985	0
554	20240213	115700	150402340	4985	4985	4985	4985	402
555	20240213	115600	148398370	4985	4985	4985	4985	0
556	20240213	115500	148398370	4985	4980	4985	4980	23
557	20240213	115400	148283765	4980	4985	4985	4980	111
558	20240213	115300	147730475	4985	4985	4985	4985	53
559	20240213	115200	147466270	4985	4985	4985	4985	0
560	20240213	115100	147466270	4985	4985	4985	4985	12
561	20240213	115000	147406450	4985	4985	4985	4985	0
562	20240213	114900	147406450	4985	4985	4985	4985	13
563	20240213	114800	147341645	4985	4985	4985	4985	12
564	20240213	114700	147281825	4985	4985	4985	4985	12
565	20240213	114600	147222005	4985	4985	4985	4985	102
566	20240213	114500	146713535	4985	4985	4985	4985	113
567	20240213	114400	146150230	4975	4975	4975	4975	0
568	20240213	114300	146150230	4975	4985	4985	4975	62
569	20240213	114200	145841660	4980	4980	4980	4980	78
570	20240213	114100	145453220	4980	4980	4980	4980	15
571	20240213	114000	145378520	4980	4980	4980	4980	50
572	20240213	113900	145129520	4980	4975	4980	4975	333
573	20240213	113800	143472785	4975	4975	4975	4975	8
574	20240213	113700	143432985	4975	4975	4975	4975	33
575	20240213	113600	143268810	4975	4975	4975	4975	217
576	20240213	113500	142189235	4975	4975	4975	4975	12
577	20240213	113400	142129535	4975	4975	4975	4975	10
578	20240213	113300	142079785	4975	4975	4975	4975	204
579	20240213	113200	141064885	4975	4975	4975	4975	11
580	20240213	113100	141010160	4975	4975	4975	4970	44
581	20240213	113000	140791410	4980	4980	4980	4980	0
582	20240213	112900	140791410	4980	4980	4980	4980	13
583	20240213	112800	140726670	4975	4970	4975	4970	127
584	20240213	112700	140095195	4975	4975	4975	4975	13
585	20240213	112600	140030520	4975	4975	4975	4975	47
586	20240213	112500	139796695	4970	4975	4975	4970	83
587	20240213	112400	139384120	4975	4975	4975	4975	10
588	20240213	112300	139334370	4980	4980	4980	4980	42
589	20240213	112200	139125210	4980	4980	4980	4980	80
590	20240213	112100	138726810	4980	4975	4980	4975	504
591	20240213	112000	136219345	4975	4975	4975	4975	200
592	20240213	111900	135224345	4975	4985	4985	4975	196
593	20240213	111800	134249125	4980	4980	4980	4980	103
594	20240213	111700	133736185	4980	4980	4980	4980	10
595	20240213	111600	133686385	4975	4980	4980	4975	110
596	20240213	111500	133138935	4980	4975	4980	4975	83
597	20240213	111400	132725945	4975	4975	4975	4975	40
598	20240213	111300	132526945	4975	4980	4980	4975	93
599	20240213	111200	132064155	4975	4975	4975	4975	70
600	20240213	111100	131715905	4980	4980	4980	4980	32
601	20240213	111000	131556545	4975	4975	4975	4975	1
602	20240213	110900	131551570	4970	4980	4980	4970	438
603	20240213	110800	129373360	4975	4975	4975	4975	72
604	20240213	110700	129015160	4975	4980	4980	4975	83
605	20240213	110600	128602170	4975	4975	4975	4975	2
606	20240213	110500	128592220	4975	4980	4980	4975	83
607	20240213	110400	128179230	4980	4980	4980	4980	34
608	20240213	110300	128009910	4985	4985	4985	4985	12
609	20240213	110200	127950090	4980	4980	4980	4980	70
610	20240213	110100	127601490	4980	4990	4990	4980	23
611	20240213	110000	127486815	4985	4985	4985	4985	0
612	20240213	105900	127486815	4985	4990	4990	4985	82
613	20240213	105800	127077985	4990	4985	4990	4985	71
614	20240213	105700	126724045	4990	4990	4990	4990	6
615	20240213	105600	126694105	4990	4985	4990	4985	83
616	20240213	105500	126280285	4985	4985	4990	4985	83
617	20240213	105400	125866480	4990	4990	4990	4990	13
618	20240213	105300	125801610	4985	4985	4985	4985	70
619	20240213	105200	125452660	4990	4985	4990	4985	188
620	20240213	105100	124514910	4985	4990	4990	4985	18
621	20240213	105000	124425140	4990	4990	4990	4990	12
622	20240213	104900	124365260	4990	4990	4990	4990	0
623	20240213	104800	124365260	4990	4990	4990	4990	45
624	20240213	104700	124140710	4990	4990	4990	4990	0
625	20240213	104600	124140710	4990	4990	4990	4990	12
626	20240213	104500	124080830	4980	4980	4980	4980	410
627	20240213	104400	122039030	4990	4980	4990	4980	63
628	20240213	104300	121725160	4990	4990	4990	4990	0
629	20240213	104200	121725160	4990	5020	5020	4990	32
630	20240213	104100	121565120	5020	5020	5020	5020	0
631	20240213	104000	121565120	5020	5020	5020	5020	13
632	20240213	103900	121499860	5020	5020	5020	5020	0
633	20240213	103800	121499860	5020	5020	5020	5020	12
634	20240213	103700	121439620	5020	5020	5020	5020	7
635	20240213	103600	121404480	5020	4980	5020	4980	171
636	20240213	103500	120552130	4980	4980	4980	4980	5
637	20240213	103400	120527230	4980	4980	4980	4980	137
638	20240213	103300	119844970	4980	4980	4980	4980	50
639	20240213	103200	119595970	4975	4975	4975	4975	200
640	20240213	103100	118600970	4975	4975	4975	4975	203
641	20240213	103000	117591045	4975	4975	4975	4975	14
642	20240213	102900	117521395	4975	4975	4975	4975	27
643	20240213	102800	117387070	4975	4975	4975	4975	64
644	20240213	102700	117068670	4975	4975	4975	4975	238
645	20240213	102600	115884620	4980	4980	4980	4980	214
646	20240213	102500	114818900	4980	4980	4980	4980	5
647	20240213	102400	114794000	4980	4980	4980	4980	162
648	20240213	102300	113987240	4980	4985	4985	4980	471
649	20240213	102200	111640005	4990	4990	4990	4990	41
650	20240213	102100	111435415	4990	4990	4990	4990	1
651	20240213	102000	111430425	4990	4990	4990	4990	14
652	20240213	101900	111360565	4990	4990	4990	4990	41
653	20240213	101800	111155975	4990	4990	4990	4990	487
654	20240213	101700	108725845	4990	4990	4990	4990	11
655	20240213	101600	108670955	4990	4990	4990	4990	333
656	20240213	101500	107009285	4990	4990	4990	4990	1
657	20240213	101400	107004295	4990	4990	4990	4990	31
658	20240213	101300	106849605	4990	4990	4990	4990	305
659	20240213	101200	105327655	4990	5020	5020	4990	1086
660	20240213	101100	99902055	5000	5000	5000	5000	150
661	20240213	101000	99152055	5020	5020	5020	5020	12
662	20240213	100900	99091815	5020	5020	5020	5020	0
663	20240213	100800	99091815	5020	5020	5020	5020	13
664	20240213	100700	99026555	5020	5000	5020	5000	153
665	20240213	100600	98259495	5000	5020	5020	5000	522
666	20240213	100500	95649055	5020	5010	5020	5010	208
667	20240213	100400	94606475	5010	5010	5010	5010	42
668	20240213	100300	94396055	5010	5010	5010	5010	150
669	20240213	100200	93644555	5000	5010	5010	4995	1292
670	20240213	100100	87184460	5010	5010	5010	5010	10
671	20240213	100000	87134360	5010	5010	5010	5010	213
672	20240213	095900	86067230	4995	5020	5020	4995	879
673	20240213	095800	81669180	5040	5040	5040	5040	12
674	20240213	095700	81608700	5040	5040	5040	5040	31
675	20240213	095600	81452460	5050	5050	5050	5050	1
676	20240213	095500	81447410	5040	5040	5040	5040	2
677	20240213	095400	81437330	5050	5050	5050	5050	0
678	20240213	095300	81437330	5050	5030	5050	5030	113
679	20240213	095200	80868680	5030	5030	5030	5030	240
680	20240213	095100	79661480	5030	5020	5030	5020	23
681	20240213	095000	79545890	5030	5030	5030	5030	0
682	20240213	094900	79545890	5030	5020	5030	5000	1215
683	20240213	094800	73467430	5030	5030	5030	5030	713
684	20240213	094700	69881040	5020	5060	5060	5020	1587
685	20240213	094600	61899630	5060	5060	5060	5060	1
686	20240213	094500	61894570	5060	5060	5060	5060	13
687	20240213	094400	61828790	5060	5060	5060	5060	0
688	20240213	094300	61828790	5060	5060	5060	5060	13
689	20240213	094200	61763010	5060	5060	5060	5060	0
690	20240213	094100	61763010	5060	5060	5060	5060	22
691	20240213	094000	61651690	5060	5060	5060	5060	0
692	20240213	093900	61651690	5060	5060	5060	5060	14
693	20240213	093800	61580850	5060	5060	5060	5060	100
694	20240213	093700	61074850	5060	5060	5060	5060	12
695	20240213	093600	61014130	5060	5060	5060	5060	0
696	20240213	093500	61014130	5060	5060	5060	5060	23
697	20240213	093400	60897750	5060	5060	5060	5060	0
698	20240213	093300	60897750	5060	5060	5060	5060	12
699	20240213	093200	60837030	5060	5060	5060	5060	1
700	20240213	093100	60831970	5060	5060	5060	5060	13
701	20240213	093000	60766190	5060	5060	5060	5060	1
702	20240213	092900	60761130	5060	5050	5060	5050	14
703	20240213	092800	60690310	5060	5060	5060	5060	0
704	20240213	092700	60690310	5060	5060	5060	5060	13
705	20240213	092600	60624530	5030	5050	5050	5030	909
706	20240213	092500	56040080	5060	5060	5060	5060	13
707	20240213	092400	55974300	5060	5060	5060	5060	208
708	20240213	092300	54921820	5060	5060	5070	5060	918
709	20240213	092200	50276610	5090	5090	5090	5090	0
710	20240213	092100	50276610	5090	5090	5090	5090	12
711	20240213	092000	50215530	5090	5090	5090	5090	15
712	20240213	091900	50139180	5090	5090	5090	5090	27
713	20240213	091800	50001750	5090	5090	5090	5090	28
714	20240213	091700	49859230	5090	5090	5090	5090	29
715	20240213	091600	49711620	5090	5090	5090	5090	14
716	20240213	091500	49640360	5090	5090	5090	5090	29
717	20240213	091400	49492750	5090	5090	5090	5050	524
718	20240213	091300	46845220	5050	5090	5090	5050	395
719	20240213	091200	44849910	5090	5090	5090	5090	29
720	20240213	091100	44702300	5090	5060	5100	5040	3545
721	20240213	091000	26764330	5060	5060	5060	5060	69
722	20240213	090900	26415190	5040	5030	5040	5030	125
723	20240213	090800	25785710	5070	5070	5070	5070	29
724	20240213	090700	25638680	5070	5070	5070	5070	48
725	20240213	090600	25395320	5070	5070	5070	5070	215
726	20240213	090500	24305270	5070	5000	5070	5000	3950
727	20240213	090400	4471100	4995	4995	5010	4995	31
728	20240213	090300	4315820	5000	5010	5010	5000	19
729	20240213	090200	4220650	5010	5030	5030	5010	290
730	20240213	090100	2766560	5030	5020	5040	5020	213
731	20240213	090000	1694960	5020	5030	5030	5020	337