KissMeData/053270/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192700	584753610	2925	2925	2925	2925	4222
3	20240213	192600	584753610	2925	2925	2925	2925	0
4	20240213	192500	584753610	2925	2925	2925	2925	0
5	20240213	192400	584753610	2925	2925	2925	2925	0
6	20240213	192300	584753610	2925	2925	2925	2925	0
7	20240213	192200	584753610	2925	2925	2925	2925	0
8	20240213	192100	584753610	2925	2925	2925	2925	0
9	20240213	192000	584753610	2925	2925	2925	2925	0
10	20240213	191900	584753610	2925	2925	2925	2925	0
11	20240213	191800	584753610	2925	2925	2925	2925	0
12	20240213	191700	584753610	2925	2925	2925	2925	0
13	20240213	191600	584753610	2925	2925	2925	2925	0
14	20240213	191500	584753610	2925	2925	2925	2925	0
15	20240213	191400	584753610	2925	2925	2925	2925	0
16	20240213	191300	584753610	2925	2925	2925	2925	0
17	20240213	191200	584753610	2925	2925	2925	2925	0
18	20240213	191100	584753610	2925	2925	2925	2925	0
19	20240213	191000	584753610	2925	2925	2925	2925	0
20	20240213	190900	584753610	2925	2925	2925	2925	0
21	20240213	190800	584753610	2925	2925	2925	2925	0
22	20240213	190700	584753610	2925	2925	2925	2925	0
23	20240213	190600	584753610	2925	2925	2925	2925	0
24	20240213	190500	584753610	2925	2925	2925	2925	0
25	20240213	190400	584753610	2925	2925	2925	2925	0
26	20240213	190300	584753610	2925	2925	2925	2925	0
27	20240213	190200	584753610	2925	2925	2925	2925	0
28	20240213	190100	584753610	2925	2925	2925	2925	0
29	20240213	190000	584753610	2925	2925	2925	2925	0
30	20240213	185900	584753610	2925	2925	2925	2925	0
31	20240213	185800	584753610	2925	2925	2925	2925	0
32	20240213	185700	584753610	2925	2925	2925	2925	4222
33	20240213	185600	584753610	2925	2925	2925	2925	0
34	20240213	185500	584753610	2925	2925	2925	2925	0
35	20240213	185400	584753610	2925	2925	2925	2925	0
36	20240213	185300	584753610	2925	2925	2925	2925	0
37	20240213	185200	584753610	2925	2925	2925	2925	0
38	20240213	185100	584753610	2925	2925	2925	2925	0
39	20240213	185000	584753610	2925	2925	2925	2925	0
40	20240213	184900	584753610	2925	2925	2925	2925	0
41	20240213	184800	584753610	2925	2925	2925	2925	0
42	20240213	184700	584753610	2925	2925	2925	2925	0
43	20240213	184600	584753610	2925	2925	2925	2925	0
44	20240213	184500	584753610	2925	2925	2925	2925	0
45	20240213	184400	584753610	2925	2925	2925	2925	0
46	20240213	184300	584753610	2925	2925	2925	2925	0
47	20240213	184200	584753610	2925	2925	2925	2925	0
48	20240213	184100	584753610	2925	2925	2925	2925	0
49	20240213	184000	584753610	2925	2925	2925	2925	0
50	20240213	183900	584753610	2925	2925	2925	2925	0
51	20240213	183800	584753610	2925	2925	2925	2925	0
52	20240213	183700	584753610	2925	2925	2925	2925	0
53	20240213	183600	584753610	2925	2925	2925	2925	0
54	20240213	183500	584753610	2925	2925	2925	2925	0
55	20240213	183400	584753610	2925	2925	2925	2925	0
56	20240213	183300	584753610	2925	2925	2925	2925	0
57	20240213	183200	584753610	2925	2925	2925	2925	0
58	20240213	183100	584753610	2925	2925	2925	2925	0
59	20240213	183000	584753610	2925	2925	2925	2925	0
60	20240213	182900	584753610	2925	2925	2925	2925	0
61	20240213	182800	584753610	2925	2925	2925	2925	0
62	20240213	182700	584753610	2925	2925	2925	2925	4222
63	20240213	182600	584753610	2925	2925	2925	2925	0
64	20240213	182500	584753610	2925	2925	2925	2925	0
65	20240213	182400	584753610	2925	2925	2925	2925	0
66	20240213	182300	584753610	2925	2925	2925	2925	0
67	20240213	182200	584753610	2925	2925	2925	2925	0
68	20240213	182100	584753610	2925	2925	2925	2925	0
69	20240213	182000	584753610	2925	2925	2925	2925	0
70	20240213	181900	584753610	2925	2925	2925	2925	0
71	20240213	181800	584753610	2925	2925	2925	2925	0
72	20240213	181700	584753610	2925	2925	2925	2925	0
73	20240213	181600	584753610	2925	2925	2925	2925	0
74	20240213	181500	584753610	2925	2925	2925	2925	0
75	20240213	181400	584753610	2925	2925	2925	2925	0
76	20240213	181300	584753610	2925	2925	2925	2925	0
77	20240213	181200	584753610	2925	2925	2925	2925	0
78	20240213	181100	584753610	2925	2925	2925	2925	0
79	20240213	181000	584753610	2925	2925	2925	2925	0
80	20240213	180900	584753610	2925	2925	2925	2925	0
81	20240213	180800	584753610	2925	2925	2925	2925	0
82	20240213	180700	584753610	2925	2925	2925	2925	0
83	20240213	180600	584753610	2925	2925	2925	2925	0
84	20240213	180500	584753610	2925	2925	2925	2925	0
85	20240213	180400	584753610	2925	2925	2925	2925	0
86	20240213	180300	584753610	2925	2925	2925	2925	0
87	20240213	180200	584753610	2925	2925	2925	2925	0
88	20240213	180100	584753610	2925	2925	2925	2925	0
89	20240213	180000	584753610	2925	2925	2925	2925	0
90	20240213	175900	584753610	2925	2925	2925	2925	0
91	20240213	175800	584753610	2925	2925	2925	2925	0
92	20240213	175700	584753610	2925	2925	2925	2925	4222
93	20240213	175600	584753610	2925	2925	2925	2925	0
94	20240213	175500	584753610	2925	2925	2925	2925	0
95	20240213	175400	584753610	2925	2925	2925	2925	0
96	20240213	175300	584753610	2925	2925	2925	2925	0
97	20240213	175200	584753610	2925	2925	2925	2925	0
98	20240213	175100	584753610	2925	2925	2925	2925	0
99	20240213	175000	584753610	2925	2925	2925	2925	0
100	20240213	174900	584753610	2925	2925	2925	2925	0
101	20240213	174800	584753610	2925	2925	2925	2925	0
102	20240213	174700	584753610	2925	2925	2925	2925	0
103	20240213	174600	584753610	2925	2925	2925	2925	0
104	20240213	174500	584753610	2925	2925	2925	2925	0
105	20240213	174400	584753610	2925	2925	2925	2925	0
106	20240213	174300	584753610	2925	2925	2925	2925	0
107	20240213	174200	584753610	2925	2925	2925	2925	0
108	20240213	174100	584753610	2925	2925	2925	2925	0
109	20240213	174000	584753610	2925	2925	2925	2925	0
110	20240213	173900	584753610	2925	2925	2925	2925	0
111	20240213	173800	584753610	2925	2925	2925	2925	0
112	20240213	173700	584753610	2925	2925	2925	2925	0
113	20240213	173600	584753610	2925	2925	2925	2925	0
114	20240213	173500	584753610	2925	2925	2925	2925	0
115	20240213	173400	584753610	2925	2925	2925	2925	0
116	20240213	173300	584753610	2925	2925	2925	2925	0
117	20240213	173200	584753610	2925	2925	2925	2925	0
118	20240213	173100	584753610	2925	2925	2925	2925	0
119	20240213	173000	584753610	2925	2925	2925	2925	0
120	20240213	172900	584753610	2925	2925	2925	2925	0
121	20240213	172800	584753610	2925	2925	2925	2925	0
122	20240213	172700	584753610	2925	2925	2925	2925	4222
123	20240213	172600	584753610	2925	2925	2925	2925	0
124	20240213	172500	584753610	2925	2925	2925	2925	0
125	20240213	172400	584753610	2925	2925	2925	2925	0
126	20240213	172300	584753610	2925	2925	2925	2925	0
127	20240213	172200	584753610	2925	2925	2925	2925	0
128	20240213	172100	584753610	2925	2925	2925	2925	0
129	20240213	172000	584753610	2925	2925	2925	2925	0
130	20240213	171900	584753610	2925	2925	2925	2925	0
131	20240213	171800	584753610	2925	2925	2925	2925	0
132	20240213	171700	584753610	2925	2925	2925	2925	0
133	20240213	171600	584753610	2925	2925	2925	2925	0
134	20240213	171500	584753610	2925	2925	2925	2925	0
135	20240213	171400	584753610	2925	2925	2925	2925	0
136	20240213	171300	584753610	2925	2925	2925	2925	0
137	20240213	171200	584753610	2925	2925	2925	2925	0
138	20240213	171100	584753610	2925	2925	2925	2925	0
139	20240213	171000	584753610	2925	2925	2925	2925	0
140	20240213	170900	584753610	2925	2925	2925	2925	0
141	20240213	170800	584753610	2925	2925	2925	2925	0
142	20240213	170700	584753610	2925	2925	2925	2925	0
143	20240213	170600	584753610	2925	2925	2925	2925	0
144	20240213	170500	584753610	2925	2925	2925	2925	0
145	20240213	170400	584753610	2925	2925	2925	2925	0
146	20240213	170300	584753610	2925	2925	2925	2925	0
147	20240213	170200	584753610	2925	2925	2925	2925	0
148	20240213	170100	584753610	2925	2925	2925	2925	0
149	20240213	170000	584753610	2925	2925	2925	2925	0
150	20240213	165900	584753610	2925	2925	2925	2925	0
151	20240213	165800	584753610	2925	2925	2925	2925	0
152	20240213	165700	584753610	2925	2925	2925	2925	4222
153	20240213	165600	584753610	2925	2925	2925	2925	0
154	20240213	165500	584753610	2925	2925	2925	2925	0
155	20240213	165400	584753610	2925	2925	2925	2925	0
156	20240213	165300	584753610	2925	2925	2925	2925	0
157	20240213	165200	584753610	2925	2925	2925	2925	0
158	20240213	165100	584753610	2925	2925	2925	2925	0
159	20240213	165000	584753610	2925	2925	2925	2925	0
160	20240213	164900	584753610	2925	2925	2925	2925	0
161	20240213	164800	584753610	2925	2925	2925	2925	0
162	20240213	164700	584753610	2925	2925	2925	2925	0
163	20240213	164600	584753610	2925	2925	2925	2925	0
164	20240213	164500	584753610	2925	2925	2925	2925	0
165	20240213	164400	584753610	2925	2925	2925	2925	0
166	20240213	164300	584753610	2925	2925	2925	2925	0
167	20240213	164200	584753610	2925	2925	2925	2925	0
168	20240213	164100	584753610	2925	2925	2925	2925	0
169	20240213	164000	584753610	2925	2925	2925	2925	0
170	20240213	163900	584753610	2925	2925	2925	2925	0
171	20240213	163800	584753610	2925	2925	2925	2925	0
172	20240213	163700	584753610	2925	2925	2925	2925	0
173	20240213	163600	584753610	2925	2925	2925	2925	0
174	20240213	163500	584753610	2925	2925	2925	2925	0
175	20240213	163400	584753610	2925	2925	2925	2925	0
176	20240213	163300	584753610	2925	2925	2925	2925	0
177	20240213	163200	584753610	2925	2925	2925	2925	0
178	20240213	163100	584753610	2925	2925	2925	2925	0
179	20240213	163000	584753610	2925	2925	2925	2925	0
180	20240213	162900	584753610	2925	2925	2925	2925	0
181	20240213	162800	584753610	2925	2925	2925	2925	0
182	20240213	162700	584753610	2925	2925	2925	2925	4222
183	20240213	162600	584753610	2925	2925	2925	2925	0
184	20240213	162500	584753610	2925	2925	2925	2925	0
185	20240213	162400	584753610	2925	2925	2925	2925	0
186	20240213	162300	584753610	2925	2925	2925	2925	0
187	20240213	162200	584753610	2925	2925	2925	2925	0
188	20240213	162100	584753610	2925	2925	2925	2925	0
189	20240213	162000	584753610	2925	2925	2925	2925	0
190	20240213	161900	584753610	2925	2925	2925	2925	0
191	20240213	161800	584753610	2925	2925	2925	2925	0
192	20240213	161700	584753610	2925	2925	2925	2925	0
193	20240213	161600	584753610	2925	2925	2925	2925	0
194	20240213	161500	584753610	2925	2925	2925	2925	0
195	20240213	161400	584753610	2925	2925	2925	2925	0
196	20240213	161300	584753610	2925	2925	2925	2925	0
197	20240213	161200	584753610	2925	2925	2925	2925	0
198	20240213	161100	584753610	2925	2925	2925	2925	0
199	20240213	161000	584753610	2925	2925	2925	2925	0
200	20240213	160900	584753610	2925	2925	2925	2925	0
201	20240213	160800	584753610	2925	2925	2925	2925	0
202	20240213	160700	584753610	2925	2925	2925	2925	0
203	20240213	160600	584753610	2925	2925	2925	2925	0
204	20240213	160500	584753610	2925	2925	2925	2925	0
205	20240213	160400	584753610	2925	2925	2925	2925	0
206	20240213	160300	584753610	2925	2925	2925	2925	0
207	20240213	160200	584753610	2925	2925	2925	2925	0
208	20240213	160100	584753610	2925	2925	2925	2925	0
209	20240213	160000	584753610	2925	2925	2925	2925	0
210	20240213	155900	584753610	2925	2925	2925	2925	0
211	20240213	155800	584753610	2925	2925	2925	2925	0
212	20240213	155700	584753610	2925	2925	2925	2925	4222
213	20240213	155600	584753610	2925	2925	2925	2925	0
214	20240213	155500	584753610	2925	2925	2925	2925	0
215	20240213	155400	584753610	2925	2925	2925	2925	0
216	20240213	155300	584753610	2925	2925	2925	2925	0
217	20240213	155200	584753610	2925	2925	2925	2925	0
218	20240213	155100	584753610	2925	2925	2925	2925	0
219	20240213	155000	584753610	2925	2925	2925	2925	0
220	20240213	154900	584753610	2925	2925	2925	2925	0
221	20240213	154800	584753610	2925	2925	2925	2925	0
222	20240213	154700	584753610	2925	2925	2925	2925	0
223	20240213	154600	584753610	2925	2925	2925	2925	0
224	20240213	154500	584753610	2925	2925	2925	2925	0
225	20240213	154400	584753610	2925	2925	2925	2925	0
226	20240213	154300	584753610	2925	2925	2925	2925	0
227	20240213	154200	584753610	2925	2925	2925	2925	0
228	20240213	154100	584753610	2925	2925	2925	2925	0
229	20240213	154000	584753610	2925	2925	2925	2925	0
230	20240213	153900	584753610	2925	2925	2925	2925	0
231	20240213	153800	584753610	2925	2925	2925	2925	0
232	20240213	153700	584753610	2925	2925	2925	2925	0
233	20240213	153600	584753610	2925	2925	2925	2925	0
234	20240213	153500	584753610	2925	2925	2925	2925	0
235	20240213	153400	584753610	2925	2925	2925	2925	0
236	20240213	153300	584753610	2925	2925	2925	2925	0
237	20240213	153200	584753610	2925	2925	2925	2925	0
238	20240213	153100	584753610	2925	2925	2925	2925	0
239	20240213	153000	584753610	2925	2925	2925	2925	4222
240	20240213	152900	572404260	2925	2925	2925	2925	0
241	20240213	152800	572404260	2925	2925	2925	2925	0
242	20240213	152700	572404260	2925	2925	2925	2925	0
243	20240213	152600	572404260	2925	2925	2925	2925	0
244	20240213	152500	572404260	2925	2925	2925	2925	0
245	20240213	152400	572404260	2925	2925	2925	2925	0
246	20240213	152300	572404260	2925	2925	2925	2925	0
247	20240213	152200	572404260	2925	2925	2925	2925	0
248	20240213	152100	572404260	2925	2925	2925	2925	0
249	20240213	152000	572404260	2925	2925	2925	2925	0
250	20240213	151900	572404260	2925	2925	2925	2925	0
251	20240213	151800	572404260	2925	2920	2925	2915	682
252	20240213	151700	570413190	2925	2920	2925	2920	342
253	20240213	151600	569414545	2925	2920	2925	2920	76
254	20240213	151500	569192620	2915	2915	2915	2915	606
255	20240213	151400	567426130	2925	2920	2925	2920	451
256	20240213	151300	566109205	2920	2920	2920	2920	1
257	20240213	151200	566106285	2910	2915	2920	2910	2033
258	20240213	151100	560179885	2920	2920	2920	2920	6
259	20240213	151000	560162365	2925	2925	2925	2925	1
260	20240213	150900	560159440	2915	2915	2915	2915	0
261	20240213	150800	560159440	2915	2915	2915	2915	864
262	20240213	150700	557640880	2920	2925	2925	2920	501
263	20240213	150600	556177955	2920	2920	2920	2920	250
264	20240213	150500	555447955	2925	2925	2925	2925	0
265	20240213	150400	555447955	2925	2925	2925	2925	0
266	20240213	150300	555447955	2925	2915	2925	2915	150
267	20240213	150200	555009705	2915	2920	2920	2915	3800
268	20240213	150100	543932700	2915	2915	2915	2915	0
269	20240213	150000	543932700	2915	2925	2925	2915	636
270	20240213	145900	542077395	2925	2925	2925	2925	33
271	20240213	145800	541980870	2920	2920	2920	2920	0
272	20240213	145700	541980870	2920	2920	2920	2920	0
273	20240213	145600	541980870	2920	2920	2920	2920	0
274	20240213	145500	541980870	2920	2920	2920	2920	100
275	20240213	145400	541688870	2920	2920	2920	2920	0
276	20240213	145300	541688870	2920	2920	2920	2920	100
277	20240213	145200	541396870	2925	2925	2925	2925	0
278	20240213	145100	541396870	2925	2925	2925	2925	0
279	20240213	145000	541396870	2925	2920	2925	2915	1479
280	20240213	144900	537075280	2915	2920	2920	2915	1721
281	20240213	144800	532053325	2920	2920	2920	2920	3952
282	20240213	144700	520513485	2925	2925	2925	2925	1
283	20240213	144600	520510560	2925	2925	2925	2925	20
284	20240213	144500	520452060	2925	2925	2925	2925	1900
285	20240213	144400	514894560	2925	2925	2925	2925	0
286	20240213	144300	514894560	2925	2925	2925	2925	200
287	20240213	144200	514309560	2925	2925	2925	2925	50
288	20240213	144100	514163310	2925	2925	2925	2925	14
289	20240213	144000	514122360	2930	2930	2930	2930	0
290	20240213	143900	514122360	2930	2930	2930	2930	405
291	20240213	143800	512935710	2930	2930	2930	2930	677
292	20240213	143700	510952100	2930	2930	2930	2930	2
293	20240213	143600	510946240	2930	2930	2930	2930	1042
294	20240213	143500	507893180	2935	2935	2935	2930	202
295	20240213	143400	507300315	2935	2935	2935	2935	0
296	20240213	143300	507300315	2935	2935	2935	2935	0
297	20240213	143200	507300315	2935	2930	2935	2930	6013
298	20240213	143100	489657045	2925	2925	2925	2925	16
299	20240213	143000	489610245	2930	2930	2930	2930	0
300	20240213	142900	489610245	2930	2930	2930	2930	800
301	20240213	142800	487266245	2930	2930	2930	2930	0
302	20240213	142700	487266245	2930	2930	2930	2930	0
303	20240213	142600	487266245	2930	2930	2930	2930	0
304	20240213	142500	487266245	2930	2930	2930	2930	1000
305	20240213	142400	484336245	2925	2930	2930	2925	2081
306	20240213	142300	478249295	2935	2935	2935	2935	0
307	20240213	142200	478249295	2935	2935	2935	2935	1
308	20240213	142100	478246360	2930	2930	2930	2930	10
309	20240213	142000	478217060	2935	2935	2935	2935	0
310	20240213	141900	478217060	2935	2935	2935	2935	0
311	20240213	141800	478217060	2935	2935	2935	2935	0
312	20240213	141700	478217060	2935	2935	2935	2935	1
313	20240213	141600	478214125	2930	2930	2930	2930	6
314	20240213	141500	478196545	2930	2930	2930	2930	0
315	20240213	141400	478196545	2930	2930	2930	2930	500
316	20240213	141300	476731545	2930	2940	2940	2930	11
317	20240213	141200	476699305	2930	2935	2935	2930	2
318	20240213	141100	476693440	2930	2930	2930	2930	0
319	20240213	141000	476693440	2930	2935	2935	2930	101
320	20240213	140900	476397505	2940	2940	2940	2940	0
321	20240213	140800	476397505	2940	2940	2940	2940	0
322	20240213	140700	476397505	2940	2940	2940	2940	1
323	20240213	140600	476394565	2940	2930	2940	2930	84
324	20240213	140500	476148435	2930	2925	2930	2925	1593
325	20240213	140400	471488660	2930	2930	2930	2930	202
326	20240213	140300	470896800	2930	2930	2930	2930	0
327	20240213	140200	470896800	2930	2930	2930	2930	0
328	20240213	140100	470896800	2930	2930	2930	2930	1
329	20240213	140000	470893870	2925	2925	2925	2925	129
330	20240213	135900	470516545	2930	2930	2930	2930	0
331	20240213	135800	470516545	2930	2930	2930	2930	0
332	20240213	135700	470516545	2930	2930	2930	2930	0
333	20240213	135600	470516545	2930	2930	2930	2930	1
334	20240213	135500	470513615	2925	2925	2925	2925	0
335	20240213	135400	470513615	2925	2925	2925	2925	500
336	20240213	135300	469051115	2930	2930	2930	2930	0
337	20240213	135200	469051115	2930	2930	2930	2930	0
338	20240213	135100	469051115	2930	2930	2930	2930	0
339	20240213	135000	469051115	2930	2930	2930	2930	0
340	20240213	134900	469051115	2930	2920	2930	2920	2
341	20240213	134800	469045265	2925	2925	2925	2925	1000
342	20240213	134700	466120265	2930	2930	2930	2930	1
343	20240213	134600	466117335	2925	2925	2925	2925	600
344	20240213	134500	464362335	2925	2925	2925	2925	0
345	20240213	134400	464362335	2925	2925	2925	2925	0
346	20240213	134300	464362335	2925	2925	2925	2925	0
347	20240213	134200	464362335	2925	2925	2925	2925	804
348	20240213	134100	462010635	2925	2925	2925	2925	0
349	20240213	134000	462010635	2925	2930	2930	2925	1241
350	20240213	133900	458377005	2930	2930	2930	2930	0
351	20240213	133800	458377005	2930	2930	2930	2930	0
352	20240213	133700	458377005	2930	2930	2930	2930	0
353	20240213	133600	458377005	2930	2930	2930	2930	0
354	20240213	133500	458377005	2930	2930	2930	2930	0
355	20240213	133400	458377005	2930	2930	2930	2930	367
356	20240213	133300	457301695	2940	2940	2940	2940	0
357	20240213	133200	457301695	2940	2935	2940	2935	2
358	20240213	133100	457295820	2940	2935	2940	2930	21
359	20240213	133000	457234275	2940	2930	2940	2930	4083
360	20240213	132900	445256090	2925	2920	2925	2920	3111
361	20240213	132800	436158415	2925	2925	2925	2925	100
362	20240213	132700	435865915	2925	2925	2925	2925	1055
363	20240213	132600	432780040	2925	2925	2925	2925	0
364	20240213	132500	432780040	2925	2925	2925	2925	0
365	20240213	132400	432780040	2925	2925	2925	2925	140
366	20240213	132300	432370540	2925	2925	2925	2925	0
367	20240213	132200	432370540	2925	2925	2925	2925	1
368	20240213	132100	432367615	2915	2915	2915	2915	0
369	20240213	132000	432367615	2915	2915	2915	2915	0
370	20240213	131900	432367615	2915	2920	2920	2915	500
371	20240213	131800	430910110	2925	2925	2925	2925	1
372	20240213	131700	430907185	2915	2915	2915	2915	0
373	20240213	131600	430907185	2915	2915	2915	2915	2000
374	20240213	131500	425077185	2920	2920	2920	2920	500
375	20240213	131400	423617185	2915	2915	2915	2915	0
376	20240213	131300	423617185	2915	2920	2920	2915	84
377	20240213	131200	423371985	2920	2920	2920	2920	325
378	20240213	131100	422422985	2925	2925	2925	2925	0
379	20240213	131000	422422985	2925	2925	2925	2925	0
380	20240213	130900	422422985	2925	2925	2925	2925	0
381	20240213	130800	422422985	2925	2925	2925	2925	0
382	20240213	130700	422422985	2925	2925	2925	2925	3
383	20240213	130600	422414210	2925	2925	2925	2925	0
384	20240213	130500	422414210	2925	2925	2925	2925	0
385	20240213	130400	422414210	2925	2925	2925	2925	50
386	20240213	130300	422267960	2925	2925	2925	2925	9
387	20240213	130200	422241635	2910	2925	2925	2910	9500
388	20240213	130100	394553240	2930	2930	2930	2930	0
389	20240213	130000	394553240	2930	2930	2930	2930	90
390	20240213	125900	394289540	2930	2930	2930	2925	1218
391	20240213	125800	390726050	2930	2930	2930	2930	18
392	20240213	125700	390673310	2930	2930	2930	2930	514
393	20240213	125600	389167290	2935	2935	2935	2935	0
394	20240213	125500	389167290	2935	2930	2935	2930	151
395	20240213	125400	388724855	2925	2930	2930	2925	13
396	20240213	125300	388686770	2930	2930	2930	2930	0
397	20240213	125200	388686770	2930	2930	2930	2930	0
398	20240213	125100	388686770	2930	2930	2930	2930	1
399	20240213	125000	388683840	2925	2930	2930	2925	683
400	20240213	124900	386685560	2930	2930	2930	2930	100
401	20240213	124800	386392560	2935	2935	2935	2935	1
402	20240213	124700	386389625	2925	2925	2925	2925	1000
403	20240213	124600	383464625	2935	2935	2935	2935	1
404	20240213	124500	383461690	2925	2930	2930	2925	2000
405	20240213	124400	377605255	2935	2935	2935	2935	0
406	20240213	124300	377605255	2935	2935	2935	2935	0
407	20240213	124200	377605255	2935	2935	2935	2935	0
408	20240213	124100	377605255	2935	2935	2935	2935	350
409	20240213	124000	376578005	2935	2935	2935	2935	0
410	20240213	123900	376578005	2935	2935	2935	2935	0
411	20240213	123800	376578005	2935	2935	2935	2935	0
412	20240213	123700	376578005	2935	2935	2935	2935	1
413	20240213	123600	376575070	2930	2930	2930	2930	9
414	20240213	123500	376548700	2935	2935	2935	2930	443
415	20240213	123400	375250080	2935	2935	2935	2935	0
416	20240213	123300	375250080	2935	2935	2935	2935	74
417	20240213	123200	375032890	2935	2935	2935	2935	49
418	20240213	123100	374889075	2935	2935	2935	2935	51
419	20240213	123000	374739390	2935	2935	2935	2935	0
420	20240213	122900	374739390	2935	2935	2935	2935	449
421	20240213	122800	373421575	2935	2935	2935	2935	200
422	20240213	122700	372834575	2935	2935	2935	2935	0
423	20240213	122600	372834575	2935	2935	2935	2935	348
424	20240213	122500	371813195	2935	2935	2935	2935	441
425	20240213	122400	370518860	2935	2940	2940	2935	127
426	20240213	122300	370146110	2935	2935	2935	2935	0
427	20240213	122200	370146110	2935	2935	2935	2935	59
428	20240213	122100	369972945	2940	2940	2940	2940	10
429	20240213	122000	369943545	2940	2940	2940	2940	100
430	20240213	121900	369649545	2945	2935	2945	2935	17
431	20240213	121800	369599640	2940	2940	2940	2940	0
432	20240213	121700	369599640	2940	2940	2940	2940	104
433	20240213	121600	369293880	2940	2940	2940	2940	16
434	20240213	121500	369246840	2940	2940	2940	2935	213
435	20240213	121400	368620790	2940	2940	2940	2940	0
436	20240213	121300	368620790	2940	2940	2940	2940	0
437	20240213	121200	368620790	2940	2940	2940	2940	0
438	20240213	121100	368620790	2940	2940	2940	2940	100
439	20240213	121000	368326790	2940	2940	2940	2940	300
440	20240213	120900	367444790	2945	2945	2945	2945	0
441	20240213	120800	367444790	2945	2945	2945	2945	0
442	20240213	120700	367444790	2945	2945	2945	2945	0
443	20240213	120600	367444790	2945	2945	2945	2945	0
444	20240213	120500	367444790	2945	2945	2945	2945	0
445	20240213	120400	367444790	2945	2945	2945	2945	100
446	20240213	120300	367150290	2945	2945	2945	2945	0
447	20240213	120200	367150290	2945	2945	2945	2945	6
448	20240213	120100	367132620	2945	2945	2945	2945	50
449	20240213	120000	366985370	2935	2935	2935	2935	0
450	20240213	115900	366985370	2935	2935	2935	2935	0
451	20240213	115800	366985370	2935	2935	2935	2935	0
452	20240213	115700	366985370	2935	2935	2935	2935	0
453	20240213	115600	366985370	2935	2935	2935	2935	0
454	20240213	115500	366985370	2935	2935	2935	2935	0
455	20240213	115400	366985370	2935	2935	2935	2935	0
456	20240213	115300	366985370	2935	2940	2940	2935	900
457	20240213	115200	364341020	2945	2945	2945	2945	0
458	20240213	115100	364341020	2945	2945	2945	2945	0
459	20240213	115000	364341020	2945	2945	2945	2945	0
460	20240213	114900	364341020	2945	2945	2945	2945	0
461	20240213	114800	364341020	2945	2945	2945	2945	0
462	20240213	114700	364341020	2945	2945	2945	2945	0
463	20240213	114600	364341020	2945	2945	2945	2945	430
464	20240213	114500	363074670	2945	2940	2945	2940	1173
465	20240213	114400	359625790	2940	2940	2940	2940	1479
466	20240213	114300	355277530	2940	2940	2940	2940	0
467	20240213	114200	355277530	2940	2940	2940	2940	688
468	20240213	114100	353254810	2945	2945	2945	2945	0
469	20240213	114000	353254810	2945	2945	2945	2945	0
470	20240213	113900	353254810	2945	2945	2945	2945	0
471	20240213	113800	353254810	2945	2945	2945	2945	1000
472	20240213	113700	350309810	2945	2945	2945	2945	10
473	20240213	113600	350280360	2945	2945	2945	2945	0
474	20240213	113500	350280360	2945	2945	2945	2945	1
475	20240213	113400	350277415	2940	2940	2940	2940	77
476	20240213	113300	350051035	2940	2940	2940	2940	820
477	20240213	113200	347640235	2945	2945	2945	2945	0
478	20240213	113100	347640235	2945	2945	2945	2945	1
479	20240213	113000	347637290	2945	2945	2945	2945	0
480	20240213	112900	347637290	2945	2945	2945	2945	860
481	20240213	112800	345104590	2945	2945	2945	2945	0
482	20240213	112700	345104590	2945	2945	2945	2945	0
483	20240213	112600	345104590	2945	2945	2945	2945	1
484	20240213	112500	345101645	2945	2945	2945	2945	2
485	20240213	112400	345095755	2935	2935	2935	2935	0
486	20240213	112300	345095755	2935	2935	2935	2935	0
487	20240213	112200	345095755	2935	2935	2935	2935	0
488	20240213	112100	345095755	2935	2935	2935	2935	0
489	20240213	112000	345095755	2935	2935	2935	2935	0
490	20240213	111900	345095755	2935	2935	2935	2935	100
491	20240213	111800	344802255	2945	2935	2945	2935	3701
492	20240213	111700	333939810	2940	2940	2940	2940	703
493	20240213	111600	331872990	2945	2945	2945	2945	0
494	20240213	111500	331872990	2945	2940	2945	2940	996
495	20240213	111400	328943750	2945	2945	2945	2945	0
496	20240213	111300	328943750	2945	2945	2945	2945	1010
497	20240213	111200	325969300	2940	2940	2940	2940	0
498	20240213	111100	325969300	2940	2940	2940	2940	3
499	20240213	111000	325960480	2940	2940	2940	2940	0
500	20240213	110900	325960480	2940	2940	2940	2940	0
501	20240213	110800	325960480	2940	2940	2940	2940	165
502	20240213	110700	325475380	2945	2945	2945	2945	983
503	20240213	110600	322580445	2950	2950	2950	2950	686
504	20240213	110500	320556745	2955	2955	2955	2955	84
505	20240213	110400	320308525	2955	2955	2955	2955	1
506	20240213	110300	320305570	2950	2950	2950	2950	0
507	20240213	110200	320305570	2950	2950	2950	2950	0
508	20240213	110100	320305570	2950	2950	2950	2950	0
509	20240213	110000	320305570	2950	2950	2950	2950	0
510	20240213	105900	320305570	2950	2950	2950	2950	100
511	20240213	105800	320010570	2955	2955	2955	2955	1
512	20240213	105700	320007615	2945	2955	2955	2945	2
513	20240213	105600	320001715	2945	2950	2950	2945	949
514	20240213	105500	317204310	2960	2960	2960	2960	0
515	20240213	105400	317204310	2960	2945	2960	2945	4303
516	20240213	105300	304481230	2945	2945	2945	2945	10
517	20240213	105200	304451780	2955	2955	2955	2945	135
518	20240213	105100	304052955	2955	2955	2955	2955	41
519	20240213	105000	303931800	2955	2955	2955	2955	10
520	20240213	104900	303902250	2950	2950	2950	2950	0
521	20240213	104800	303902250	2950	2950	2950	2950	0
522	20240213	104700	303902250	2950	2950	2950	2950	1
523	20240213	104600	303899300	2950	2950	2950	2950	897
524	20240213	104500	301253150	2950	2955	2955	2950	224
525	20240213	104400	300592300	2965	2965	2965	2965	0
526	20240213	104300	300592300	2965	2960	2965	2960	121
527	20240213	104200	300234135	2960	2960	2960	2960	584
528	20240213	104100	298505495	2960	2960	2965	2960	1120
529	20240213	104000	295190260	2960	2960	2960	2960	527
530	20240213	103900	293630340	2960	2960	2960	2960	100
531	20240213	103800	293334340	2960	2965	2965	2960	51
532	20240213	103700	293183370	2960	2960	2960	2960	1100
533	20240213	103600	289927370	2960	2960	2960	2960	1271
534	20240213	103500	286165210	2955	2955	2955	2955	0
535	20240213	103400	286165210	2955	2955	2955	2955	1499
536	20240213	103300	281735665	2950	2950	2950	2950	1
537	20240213	103200	281732715	2945	2945	2945	2945	731
538	20240213	103100	279579920	2950	2950	2950	2950	50
539	20240213	103000	279432420	2945	2945	2945	2945	460
540	20240213	102900	278077720	2945	2955	2955	2945	35
541	20240213	102800	277974625	2955	2955	2955	2955	25
542	20240213	102700	277900750	2955	2955	2955	2955	42
543	20240213	102600	277776640	2955	2955	2955	2955	159
544	20240213	102500	277306795	2955	2960	2960	2955	160
545	20240213	102400	276833745	2965	2960	2965	2960	389
546	20240213	102300	275682195	2965	2960	2965	2960	211
547	20240213	102200	275057135	2960	2960	2960	2960	422
548	20240213	102100	273808015	2965	2965	2965	2965	0
549	20240213	102000	273808015	2965	2955	2965	2955	1387
550	20240213	101900	269708920	2955	2950	2955	2950	3178
551	20240213	101800	260330805	2955	2955	2955	2950	298
552	20240213	101700	259450315	2950	2950	2950	2950	0
553	20240213	101600	259450315	2950	2950	2950	2950	0
554	20240213	101500	259450315	2950	2955	2955	2950	1800
555	20240213	101400	254139815	2950	2960	2960	2950	1510
556	20240213	101300	249673315	2955	2955	2955	2955	0
557	20240213	101200	249673315	2955	2955	2955	2955	326
558	20240213	101100	248709985	2955	2955	2955	2955	1032
559	20240213	101000	245660425	2955	2960	2960	2955	20
560	20240213	100900	245601275	2960	2950	2960	2950	8419
561	20240213	100800	220682045	2960	2955	2960	2950	354
562	20240213	100700	219634320	2950	2955	2960	2950	2208
563	20240213	100600	213107720	2955	2955	2955	2955	160
564	20240213	100500	212634920	2955	2950	2955	2950	229
565	20240213	100400	211958375	2955	2955	2960	2950	5613
566	20240213	100300	195373025	2950	2950	2955	2950	182
567	20240213	100200	194836120	2950	2950	2955	2950	1791
568	20240213	100100	189552660	2950	2945	2950	2945	14105
569	20240213	100000	147958705	2945	2935	2945	2935	4500
570	20240213	095900	134713705	2935	2935	2935	2935	0
571	20240213	095800	134713705	2935	2940	2940	2935	38
572	20240213	095700	134602155	2940	2940	2940	2940	0
573	20240213	095600	134602155	2940	2940	2940	2940	3542
574	20240213	095500	124188675	2935	2935	2935	2930	1350
575	20240213	095400	120231425	2935	2935	2935	2935	1416
576	20240213	095300	116075465	2935	2935	2935	2935	1910
577	20240213	095200	110469615	2935	2935	2935	2935	952
578	20240213	095100	107675495	2935	2935	2935	2935	0
579	20240213	095000	107675495	2935	2935	2935	2935	0
580	20240213	094900	107675495	2935	2935	2935	2935	2849
581	20240213	094800	99313680	2935	2940	2945	2935	933
582	20240213	094700	96571470	2940	2940	2940	2940	1000
583	20240213	094600	93631470	2935	2930	2935	2930	1721
584	20240213	094500	88583445	2930	2930	2930	2930	3
585	20240213	094400	88574655	2925	2925	2925	2925	66
586	20240213	094300	88381605	2925	2925	2925	2925	0
587	20240213	094200	88381605	2925	2925	2925	2925	827
588	20240213	094100	85962630	2925	2915	2925	2910	6166
589	20240213	094000	68001585	2915	2915	2915	2915	100
590	20240213	093900	67710085	2920	2920	2920	2920	98
591	20240213	093800	67423925	2920	2920	2920	2920	239
592	20240213	093700	66726045	2925	2925	2925	2925	1
593	20240213	093600	66723120	2925	2925	2925	2925	0
594	20240213	093500	66723120	2925	2925	2925	2925	0
595	20240213	093400	66723120	2925	2925	2925	2925	0
596	20240213	093300	66723120	2925	2925	2925	2925	0
597	20240213	093200	66723120	2925	2925	2925	2925	1
598	20240213	093100	66720195	2915	2915	2915	2915	0
599	20240213	093000	66720195	2915	2915	2915	2915	0
600	20240213	092900	66720195	2915	2915	2915	2915	1
601	20240213	092800	66717280	2925	2925	2925	2920	62
602	20240213	092700	66535940	2925	2925	2925	2925	65
603	20240213	092600	66345815	2925	2925	2925	2925	1
604	20240213	092500	66342890	2915	2915	2915	2915	256
605	20240213	092400	65596650	2915	2920	2920	2915	5
606	20240213	092300	65582070	2915	2915	2915	2915	56
607	20240213	092200	65418830	2910	2910	2910	2910	200
608	20240213	092100	64836830	2910	2925	2925	2910	397
609	20240213	092000	63681255	2925	2925	2925	2925	5
610	20240213	091900	63666630	2925	2925	2925	2925	672
611	20240213	091800	61701030	2945	2940	2945	2940	400
612	20240213	091700	60523635	2945	2945	2945	2945	161
613	20240213	091600	60049490	2945	2935	2945	2935	2003
614	20240213	091500	54160670	2935	2930	2935	2930	1757
615	20240213	091400	49004210	2910	2910	2915	2910	2148
616	20240213	091300	42753515	2935	2935	2935	2935	0
617	20240213	091200	42753515	2935	2930	2935	2900	1685
618	20240213	091100	37839015	2925	2925	2925	2925	254
619	20240213	091000	37096065	2935	2925	2935	2925	1796
620	20240213	090900	31831430	2915	2920	2920	2915	40
621	20240213	090800	31714635	2895	2905	2920	2895	1501
622	20240213	090700	27363165	2910	2915	2920	2910	872
623	20240213	090600	24825630	2925	2925	2930	2925	1017
624	20240213	090500	21846000	2925	2930	2930	2915	125
625	20240213	090400	21480200	2930	2930	2930	2925	313
626	20240213	090300	20563115	2930	2915	2930	2915	594
627	20240213	090200	18822880	2915	2905	2915	2895	1620
628	20240213	090100	14111205	2895	2895	2910	2890	2710
629	20240213	090000	6241445	2890	2900	2900	2890	2155