KissMeData/088910/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195000	136638970	3000	3000	3000	3000	5202
3	20240213	194900	136638970	3000	3000	3000	3000	0
4	20240213	194800	136638970	3000	3000	3000	3000	0
5	20240213	194700	136638970	3000	3000	3000	3000	0
6	20240213	194600	136638970	3000	3000	3000	3000	0
7	20240213	194500	136638970	3000	3000	3000	3000	0
8	20240213	194400	136638970	3000	3000	3000	3000	0
9	20240213	194300	136638970	3000	3000	3000	3000	0
10	20240213	194200	136638970	3000	3000	3000	3000	0
11	20240213	194100	136638970	3000	3000	3000	3000	0
12	20240213	194000	136638970	3000	3000	3000	3000	0
13	20240213	193900	136638970	3000	3000	3000	3000	0
14	20240213	193800	136638970	3000	3000	3000	3000	0
15	20240213	193700	136638970	3000	3000	3000	3000	0
16	20240213	193600	136638970	3000	3000	3000	3000	0
17	20240213	193500	136638970	3000	3000	3000	3000	0
18	20240213	193400	136638970	3000	3000	3000	3000	0
19	20240213	193300	136638970	3000	3000	3000	3000	0
20	20240213	193200	136638970	3000	3000	3000	3000	0
21	20240213	193100	136638970	3000	3000	3000	3000	0
22	20240213	193000	136638970	3000	3000	3000	3000	0
23	20240213	192900	136638970	3000	3000	3000	3000	0
24	20240213	192800	136638970	3000	3000	3000	3000	0
25	20240213	192700	136638970	3000	3000	3000	3000	0
26	20240213	192600	136638970	3000	3000	3000	3000	0
27	20240213	192500	136638970	3000	3000	3000	3000	0
28	20240213	192400	136638970	3000	3000	3000	3000	0
29	20240213	192300	136638970	3000	3000	3000	3000	0
30	20240213	192200	136638970	3000	3000	3000	3000	0
31	20240213	192100	136638970	3000	3000	3000	3000	0
32	20240213	192000	136638970	3000	3000	3000	3000	5202
33	20240213	191900	136638970	3000	3000	3000	3000	0
34	20240213	191800	136638970	3000	3000	3000	3000	0
35	20240213	191700	136638970	3000	3000	3000	3000	0
36	20240213	191600	136638970	3000	3000	3000	3000	0
37	20240213	191500	136638970	3000	3000	3000	3000	0
38	20240213	191400	136638970	3000	3000	3000	3000	0
39	20240213	191300	136638970	3000	3000	3000	3000	0
40	20240213	191200	136638970	3000	3000	3000	3000	0
41	20240213	191100	136638970	3000	3000	3000	3000	0
42	20240213	191000	136638970	3000	3000	3000	3000	0
43	20240213	190900	136638970	3000	3000	3000	3000	0
44	20240213	190800	136638970	3000	3000	3000	3000	0
45	20240213	190700	136638970	3000	3000	3000	3000	0
46	20240213	190600	136638970	3000	3000	3000	3000	0
47	20240213	190500	136638970	3000	3000	3000	3000	0
48	20240213	190400	136638970	3000	3000	3000	3000	0
49	20240213	190300	136638970	3000	3000	3000	3000	0
50	20240213	190200	136638970	3000	3000	3000	3000	0
51	20240213	190100	136638970	3000	3000	3000	3000	0
52	20240213	190000	136638970	3000	3000	3000	3000	0
53	20240213	185900	136638970	3000	3000	3000	3000	0
54	20240213	185800	136638970	3000	3000	3000	3000	0
55	20240213	185700	136638970	3000	3000	3000	3000	0
56	20240213	185600	136638970	3000	3000	3000	3000	0
57	20240213	185500	136638970	3000	3000	3000	3000	0
58	20240213	185400	136638970	3000	3000	3000	3000	0
59	20240213	185300	136638970	3000	3000	3000	3000	0
60	20240213	185200	136638970	3000	3000	3000	3000	0
61	20240213	185100	136638970	3000	3000	3000	3000	0
62	20240213	185000	136638970	3000	3000	3000	3000	5202
63	20240213	184900	136638970	3000	3000	3000	3000	0
64	20240213	184800	136638970	3000	3000	3000	3000	0
65	20240213	184700	136638970	3000	3000	3000	3000	0
66	20240213	184600	136638970	3000	3000	3000	3000	0
67	20240213	184500	136638970	3000	3000	3000	3000	0
68	20240213	184400	136638970	3000	3000	3000	3000	0
69	20240213	184300	136638970	3000	3000	3000	3000	0
70	20240213	184200	136638970	3000	3000	3000	3000	0
71	20240213	184100	136638970	3000	3000	3000	3000	0
72	20240213	184000	136638970	3000	3000	3000	3000	0
73	20240213	183900	136638970	3000	3000	3000	3000	0
74	20240213	183800	136638970	3000	3000	3000	3000	0
75	20240213	183700	136638970	3000	3000	3000	3000	0
76	20240213	183600	136638970	3000	3000	3000	3000	0
77	20240213	183500	136638970	3000	3000	3000	3000	0
78	20240213	183400	136638970	3000	3000	3000	3000	0
79	20240213	183300	136638970	3000	3000	3000	3000	0
80	20240213	183200	136638970	3000	3000	3000	3000	0
81	20240213	183100	136638970	3000	3000	3000	3000	0
82	20240213	183000	136638970	3000	3000	3000	3000	0
83	20240213	182900	136638970	3000	3000	3000	3000	0
84	20240213	182800	136638970	3000	3000	3000	3000	0
85	20240213	182700	136638970	3000	3000	3000	3000	0
86	20240213	182600	136638970	3000	3000	3000	3000	0
87	20240213	182500	136638970	3000	3000	3000	3000	0
88	20240213	182400	136638970	3000	3000	3000	3000	0
89	20240213	182300	136638970	3000	3000	3000	3000	0
90	20240213	182200	136638970	3000	3000	3000	3000	0
91	20240213	182100	136638970	3000	3000	3000	3000	0
92	20240213	182000	136638970	3000	3000	3000	3000	5202
93	20240213	181900	136638970	3000	3000	3000	3000	0
94	20240213	181800	136638970	3000	3000	3000	3000	0
95	20240213	181700	136638970	3000	3000	3000	3000	0
96	20240213	181600	136638970	3000	3000	3000	3000	0
97	20240213	181500	136638970	3000	3000	3000	3000	0
98	20240213	181400	136638970	3000	3000	3000	3000	0
99	20240213	181300	136638970	3000	3000	3000	3000	0
100	20240213	181200	136638970	3000	3000	3000	3000	0
101	20240213	181100	136638970	3000	3000	3000	3000	0
102	20240213	181000	136638970	3000	3000	3000	3000	0
103	20240213	180900	136638970	3000	3000	3000	3000	0
104	20240213	180800	136638970	3000	3000	3000	3000	0
105	20240213	180700	136638970	3000	3000	3000	3000	0
106	20240213	180600	136638970	3000	3000	3000	3000	0
107	20240213	180500	136638970	3000	3000	3000	3000	0
108	20240213	180400	136638970	3000	3000	3000	3000	0
109	20240213	180300	136638970	3000	3000	3000	3000	0
110	20240213	180200	136638970	3000	3000	3000	3000	0
111	20240213	180100	136638970	3000	3000	3000	3000	0
112	20240213	180000	136638970	3000	3000	3000	3000	0
113	20240213	175900	136638970	3000	3000	3000	3000	0
114	20240213	175800	136638970	3000	3000	3000	3000	0
115	20240213	175700	136638970	3000	3000	3000	3000	0
116	20240213	175600	136638970	3000	3000	3000	3000	0
117	20240213	175500	136638970	3000	3000	3000	3000	0
118	20240213	175400	136638970	3000	3000	3000	3000	0
119	20240213	175300	136638970	3000	3000	3000	3000	0
120	20240213	175200	136638970	3000	3000	3000	3000	0
121	20240213	175100	136638970	3000	3000	3000	3000	0
122	20240213	175000	136638970	3000	3000	3000	3000	5202
123	20240213	174900	136638970	3000	3000	3000	3000	0
124	20240213	174800	136638970	3000	3000	3000	3000	0
125	20240213	174700	136638970	3000	3000	3000	3000	0
126	20240213	174600	136638970	3000	3000	3000	3000	0
127	20240213	174500	136638970	3000	3000	3000	3000	0
128	20240213	174400	136638970	3000	3000	3000	3000	0
129	20240213	174300	136638970	3000	3000	3000	3000	0
130	20240213	174200	136638970	3000	3000	3000	3000	0
131	20240213	174100	136638970	3000	3000	3000	3000	0
132	20240213	174000	136638970	3000	3000	3000	3000	0
133	20240213	173900	136638970	3000	3000	3000	3000	0
134	20240213	173800	136638970	3000	3000	3000	3000	0
135	20240213	173700	136638970	3000	3000	3000	3000	0
136	20240213	173600	136638970	3000	3000	3000	3000	0
137	20240213	173500	136638970	3000	3000	3000	3000	0
138	20240213	173400	136638970	3000	3000	3000	3000	0
139	20240213	173300	136638970	3000	3000	3000	3000	0
140	20240213	173200	136638970	3000	3000	3000	3000	0
141	20240213	173100	136638970	3000	3000	3000	3000	0
142	20240213	173000	136638970	3000	3000	3000	3000	0
143	20240213	172900	136638970	3000	3000	3000	3000	0
144	20240213	172800	136638970	3000	3000	3000	3000	0
145	20240213	172700	136638970	3000	3000	3000	3000	0
146	20240213	172600	136638970	3000	3000	3000	3000	0
147	20240213	172500	136638970	3000	3000	3000	3000	0
148	20240213	172400	136638970	3000	3000	3000	3000	0
149	20240213	172300	136638970	3000	3000	3000	3000	0
150	20240213	172200	136638970	3000	3000	3000	3000	0
151	20240213	172100	136638970	3000	3000	3000	3000	0
152	20240213	172000	136638970	3000	3000	3000	3000	5202
153	20240213	171900	136638970	3000	3000	3000	3000	0
154	20240213	171800	136638970	3000	3000	3000	3000	0
155	20240213	171700	136638970	3000	3000	3000	3000	0
156	20240213	171600	136638970	3000	3000	3000	3000	0
157	20240213	171500	136638970	3000	3000	3000	3000	0
158	20240213	171400	136638970	3000	3000	3000	3000	0
159	20240213	171300	136638970	3000	3000	3000	3000	0
160	20240213	171200	136638970	3000	3000	3000	3000	0
161	20240213	171100	136638970	3000	3000	3000	3000	0
162	20240213	171000	136638970	3000	3000	3000	3000	0
163	20240213	170900	136638970	3000	3000	3000	3000	0
164	20240213	170800	136638970	3000	3000	3000	3000	0
165	20240213	170700	136638970	3000	3000	3000	3000	0
166	20240213	170600	136638970	3000	3000	3000	3000	0
167	20240213	170500	136638970	3000	3000	3000	3000	0
168	20240213	170400	136638970	3000	3000	3000	3000	0
169	20240213	170300	136638970	3000	3000	3000	3000	0
170	20240213	170200	136638970	3000	3000	3000	3000	0
171	20240213	170100	136638970	3000	3000	3000	3000	0
172	20240213	170000	136638970	3000	3000	3000	3000	0
173	20240213	165900	136638970	3000	3000	3000	3000	0
174	20240213	165800	136638970	3000	3000	3000	3000	0
175	20240213	165700	136638970	3000	3000	3000	3000	0
176	20240213	165600	136638970	3000	3000	3000	3000	0
177	20240213	165500	136638970	3000	3000	3000	3000	0
178	20240213	165400	136638970	3000	3000	3000	3000	0
179	20240213	165300	136638970	3000	3000	3000	3000	0
180	20240213	165200	136638970	3000	3000	3000	3000	0
181	20240213	165100	136638970	3000	3000	3000	3000	0
182	20240213	165000	136638970	3000	3000	3000	3000	5202
183	20240213	164900	136638970	3000	3000	3000	3000	0
184	20240213	164800	136638970	3000	3000	3000	3000	0
185	20240213	164700	136638970	3000	3000	3000	3000	0
186	20240213	164600	136638970	3000	3000	3000	3000	0
187	20240213	164500	136638970	3000	3000	3000	3000	0
188	20240213	164400	136638970	3000	3000	3000	3000	0
189	20240213	164300	136638970	3000	3000	3000	3000	0
190	20240213	164200	136638970	3000	3000	3000	3000	0
191	20240213	164100	136638970	3000	3000	3000	3000	0
192	20240213	164000	136638970	3000	3000	3000	3000	0
193	20240213	163900	136638970	3000	3000	3000	3000	0
194	20240213	163800	136638970	3000	3000	3000	3000	0
195	20240213	163700	136638970	3000	3000	3000	3000	0
196	20240213	163600	136638970	3000	3000	3000	3000	0
197	20240213	163500	136638970	3000	3000	3000	3000	0
198	20240213	163400	136638970	3000	3000	3000	3000	0
199	20240213	163300	136638970	3000	3000	3000	3000	0
200	20240213	163200	136638970	3000	3000	3000	3000	0
201	20240213	163100	136638970	3000	3000	3000	3000	0
202	20240213	163000	136638970	3000	3000	3000	3000	0
203	20240213	162900	136638970	3000	3000	3000	3000	0
204	20240213	162800	136638970	3000	3000	3000	3000	0
205	20240213	162700	136638970	3000	3000	3000	3000	0
206	20240213	162600	136638970	3000	3000	3000	3000	0
207	20240213	162500	136638970	3000	3000	3000	3000	0
208	20240213	162400	136638970	3000	3000	3000	3000	0
209	20240213	162300	136638970	3000	3000	3000	3000	0
210	20240213	162200	136638970	3000	3000	3000	3000	0
211	20240213	162100	136638970	3000	3000	3000	3000	0
212	20240213	162000	136638970	3000	3000	3000	3000	5202
213	20240213	161900	136638970	3000	3000	3000	3000	0
214	20240213	161800	136638970	3000	3000	3000	3000	0
215	20240213	161700	136638970	3000	3000	3000	3000	0
216	20240213	161600	136638970	3000	3000	3000	3000	0
217	20240213	161500	136638970	3000	3000	3000	3000	0
218	20240213	161400	136638970	3000	3000	3000	3000	0
219	20240213	161300	136638970	3000	3000	3000	3000	0
220	20240213	161200	136638970	3000	3000	3000	3000	0
221	20240213	161100	136638970	3000	3000	3000	3000	0
222	20240213	161000	136638970	3000	3000	3000	3000	0
223	20240213	160900	136638970	3000	3000	3000	3000	0
224	20240213	160800	136638970	3000	3000	3000	3000	0
225	20240213	160700	136638970	3000	3000	3000	3000	0
226	20240213	160600	136638970	3000	3000	3000	3000	0
227	20240213	160500	136638970	3000	3000	3000	3000	0
228	20240213	160400	136638970	3000	3000	3000	3000	0
229	20240213	160300	136638970	3000	3000	3000	3000	0
230	20240213	160200	136638970	3000	3000	3000	3000	0
231	20240213	160100	136638970	3000	3000	3000	3000	0
232	20240213	160000	136638970	3000	3000	3000	3000	0
233	20240213	155900	136638970	3000	3000	3000	3000	0
234	20240213	155800	136638970	3000	3000	3000	3000	0
235	20240213	155700	136638970	3000	3000	3000	3000	0
236	20240213	155600	136638970	3000	3000	3000	3000	0
237	20240213	155500	136638970	3000	3000	3000	3000	0
238	20240213	155400	136638970	3000	3000	3000	3000	0
239	20240213	155300	136638970	3000	3000	3000	3000	0
240	20240213	155200	136638970	3000	3000	3000	3000	0
241	20240213	155100	136638970	3000	3000	3000	3000	0
242	20240213	155000	136638970	3000	3000	3000	3000	5202
243	20240213	154900	136638970	3000	3000	3000	3000	0
244	20240213	154800	136638970	3000	3000	3000	3000	0
245	20240213	154700	136638970	3000	3000	3000	3000	0
246	20240213	154600	136638970	3000	3000	3000	3000	0
247	20240213	154500	136638970	3000	3000	3000	3000	0
248	20240213	154400	136638970	3000	3000	3000	3000	0
249	20240213	154300	136638970	3000	3000	3000	3000	0
250	20240213	154200	136638970	3000	3000	3000	3000	0
251	20240213	154100	136638970	3000	3000	3000	3000	0
252	20240213	154000	136638970	3000	3000	3000	3000	0
253	20240213	153900	136638970	3000	3000	3000	3000	0
254	20240213	153800	136638970	3000	3000	3000	3000	0
255	20240213	153700	136638970	3000	3000	3000	3000	0
256	20240213	153600	136638970	3000	3000	3000	3000	0
257	20240213	153500	136638970	3000	3000	3000	3000	0
258	20240213	153400	136638970	3000	3000	3000	3000	0
259	20240213	153300	136638970	3000	3000	3000	3000	0
260	20240213	153200	136638970	3000	3000	3000	3000	0
261	20240213	153100	136638970	3000	3000	3000	3000	0
262	20240213	153000	136638970	3000	3000	3000	3000	5202
263	20240213	152900	121032970	2995	2995	2995	2995	0
264	20240213	152800	121032970	2995	2995	2995	2995	0
265	20240213	152700	121032970	2995	2995	2995	2995	0
266	20240213	152600	121032970	2995	2995	2995	2995	0
267	20240213	152500	121032970	2995	2995	2995	2995	0
268	20240213	152400	121032970	2995	2995	2995	2995	0
269	20240213	152300	121032970	2995	2995	2995	2995	0
270	20240213	152200	121032970	2995	2995	2995	2995	0
271	20240213	152100	121032970	2995	2995	2995	2995	0
272	20240213	152000	121032970	2995	2995	2995	2995	0
273	20240213	151900	121032970	2995	2990	2995	2990	14
274	20240213	151800	120991055	2990	2990	2995	2990	104
275	20240213	151700	120680090	2990	2990	2990	2990	1
276	20240213	151600	120677100	2990	2990	2990	2990	4
277	20240213	151500	120665140	2990	2990	2990	2990	52
278	20240213	151400	120509660	2995	2995	2995	2995	0
279	20240213	151300	120509660	2995	2995	2995	2995	0
280	20240213	151200	120509660	2995	2990	2995	2990	104
281	20240213	151100	120198695	2990	2990	2990	2990	30
282	20240213	151000	120108995	2990	2995	2995	2990	33
283	20240213	150900	120010205	2990	2995	2995	2990	8
284	20240213	150800	119986255	2995	2990	2995	2990	59
285	20240213	150700	119809840	2990	2990	2990	2990	0
286	20240213	150600	119809840	2990	2990	2990	2990	0
287	20240213	150500	119809840	2990	2990	2990	2990	0
288	20240213	150400	119809840	2990	2990	2990	2990	0
289	20240213	150300	119809840	2990	2995	2995	2990	375
290	20240213	150200	118687285	2995	2995	2995	2995	0
291	20240213	150100	118687285	2995	2995	2995	2995	0
292	20240213	150000	118687285	2995	2995	2995	2995	0
293	20240213	145900	118687285	2995	2995	2995	2995	0
294	20240213	145800	118687285	2995	2995	2995	2995	947
295	20240213	145700	115851020	2990	2990	2990	2990	0
296	20240213	145600	115851020	2990	2995	2995	2990	16
297	20240213	145500	115803120	2990	2995	2995	2990	17
298	20240213	145400	115752230	2990	2990	2990	2990	93
299	20240213	145300	115474160	2995	2995	2995	2990	23
300	20240213	145200	115405285	2990	2995	2995	2990	789
301	20240213	145100	113043310	2995	2995	2995	2995	533
302	20240213	145000	111446975	2990	2990	2990	2990	0
303	20240213	144900	111446975	2990	2990	2990	2990	6
304	20240213	144800	111429035	2990	2990	2990	2990	14
305	20240213	144700	111387175	2990	2990	2990	2990	41
306	20240213	144600	111264585	2990	2990	2990	2990	0
307	20240213	144500	111264585	2990	2990	2990	2990	0
308	20240213	144400	111264585	2990	2990	2990	2990	41
309	20240213	144300	111141995	2990	2990	2990	2990	0
310	20240213	144200	111141995	2990	2990	2990	2990	0
311	20240213	144100	111141995	2990	2990	2990	2990	0
312	20240213	144000	111141995	2990	2990	2990	2990	0
313	20240213	143900	111141995	2990	2990	2990	2990	2
314	20240213	143800	111136015	2995	2995	2995	2995	0
315	20240213	143700	111136015	2995	2995	2995	2995	0
316	20240213	143600	111136015	2995	2995	2995	2995	0
317	20240213	143500	111136015	2995	2995	2995	2995	0
318	20240213	143400	111136015	2995	2995	2995	2995	0
319	20240213	143300	111136015	2995	2995	2995	2995	0
320	20240213	143200	111136015	2995	2995	2995	2995	0
321	20240213	143100	111136015	2995	2995	2995	2995	0
322	20240213	143000	111136015	2995	2995	2995	2995	2
323	20240213	142900	111130025	2990	2990	2990	2990	0
324	20240213	142800	111130025	2990	2990	2990	2990	0
325	20240213	142700	111130025	2990	2995	2995	2990	91
326	20240213	142600	110857605	2990	2990	2990	2990	0
327	20240213	142500	110857605	2990	2990	2990	2990	0
328	20240213	142400	110857605	2990	2990	2990	2990	0
329	20240213	142300	110857605	2990	2990	2990	2990	0
330	20240213	142200	110857605	2990	2990	2990	2990	0
331	20240213	142100	110857605	2990	2990	2990	2990	0
332	20240213	142000	110857605	2990	2990	2990	2990	0
333	20240213	141900	110857605	2990	2995	2995	2990	168
334	20240213	141800	110354485	2990	2990	2990	2990	0
335	20240213	141700	110354485	2990	2990	2990	2990	0
336	20240213	141600	110354485	2990	2990	2990	2990	6
337	20240213	141500	110336545	2990	2990	2990	2990	7
338	20240213	141400	110315615	2995	2995	2995	2995	20
339	20240213	141300	110255715	2990	2990	2990	2990	0
340	20240213	141200	110255715	2990	2990	2990	2990	11
341	20240213	141100	110222825	2990	2990	2990	2990	30
342	20240213	141000	110133125	2990	2995	2995	2990	169
343	20240213	140900	109627125	2990	2990	2990	2990	0
344	20240213	140800	109627125	2990	2990	2990	2990	0
345	20240213	140700	109627125	2990	2990	2990	2990	0
346	20240213	140600	109627125	2990	2990	2990	2990	0
347	20240213	140500	109627125	2990	2990	2990	2990	0
348	20240213	140400	109627125	2990	2990	2990	2990	0
349	20240213	140300	109627125	2990	2990	2990	2990	0
350	20240213	140200	109627125	2990	2990	2990	2990	0
351	20240213	140100	109627125	2990	2990	2990	2990	0
352	20240213	140000	109627125	2990	2995	2995	2990	1431
353	20240213	135900	105343210	2990	2990	2990	2990	0
354	20240213	135800	105343210	2990	2990	2990	2990	0
355	20240213	135700	105343210	2990	2995	2995	2990	1591
356	20240213	135600	100578945	2995	2995	2995	2995	0
357	20240213	135500	100578945	2995	2995	3000	2995	351
358	20240213	135400	99526475	2995	2995	2995	2995	0
359	20240213	135300	99526475	2995	2995	2995	2995	0
360	20240213	135200	99526475	2995	2995	2995	2995	137
361	20240213	135100	99116160	2995	2995	2995	2995	53
362	20240213	135000	98957425	2995	2995	2995	2995	0
363	20240213	134900	98957425	2995	2995	2995	2995	0
364	20240213	134800	98957425	2995	2995	2995	2995	219
365	20240213	134700	98301520	2990	2990	2990	2990	0
366	20240213	134600	98301520	2990	2990	2990	2990	0
367	20240213	134500	98301520	2990	2990	2990	2990	41
368	20240213	134400	98178930	2995	2995	2995	2995	0
369	20240213	134300	98178930	2995	2995	2995	2995	0
370	20240213	134200	98178930	2995	2995	2995	2995	0
371	20240213	134100	98178930	2995	2995	2995	2995	0
372	20240213	134000	98178930	2995	2995	2995	2995	1
373	20240213	133900	98175935	2990	2990	2990	2990	0
374	20240213	133800	98175935	2990	2990	2990	2990	0
375	20240213	133700	98175935	2990	2990	2990	2990	0
376	20240213	133600	98175935	2990	2990	2990	2990	1
377	20240213	133500	98172945	2990	2995	2995	2990	32
378	20240213	133400	98077150	2990	2990	2990	2990	0
379	20240213	133300	98077150	2990	2990	2990	2990	0
380	20240213	133200	98077150	2990	2990	2990	2990	0
381	20240213	133100	98077150	2990	2990	2990	2990	0
382	20240213	133000	98077150	2990	2990	2990	2990	0
383	20240213	132900	98077150	2990	2990	2990	2990	231
384	20240213	132800	97386460	2990	2990	2990	2990	0
385	20240213	132700	97386460	2990	2990	2990	2990	0
386	20240213	132600	97386460	2990	2990	2990	2990	0
387	20240213	132500	97386460	2990	2990	2990	2990	0
388	20240213	132400	97386460	2990	2990	2990	2990	0
389	20240213	132300	97386460	2990	2990	2995	2990	85
390	20240213	132200	97132240	2990	2990	2990	2990	0
391	20240213	132100	97132240	2990	2990	2990	2990	0
392	20240213	132000	97132240	2990	2990	2990	2990	0
393	20240213	131900	97132240	2990	2990	2990	2990	0
394	20240213	131800	97132240	2990	2990	2990	2990	0
395	20240213	131700	97132240	2990	2990	2990	2990	0
396	20240213	131600	97132240	2990	2990	2990	2990	0
397	20240213	131500	97132240	2990	2990	2990	2990	0
398	20240213	131400	97132240	2990	2990	2990	2990	0
399	20240213	131300	97132240	2990	2990	2990	2990	0
400	20240213	131200	97132240	2990	2990	2990	2990	0
401	20240213	131100	97132240	2990	2990	2990	2990	132
402	20240213	131000	96737560	2990	2990	2990	2990	0
403	20240213	130900	96737560	2990	2990	2990	2990	0
404	20240213	130800	96737560	2990	2990	2990	2990	0
405	20240213	130700	96737560	2990	2990	2990	2990	0
406	20240213	130600	96737560	2990	2990	2990	2990	0
407	20240213	130500	96737560	2990	2990	2990	2990	0
408	20240213	130400	96737560	2990	2995	3000	2990	122
409	20240213	130300	96372155	2995	2995	2995	2995	0
410	20240213	130200	96372155	2995	2995	2995	2995	0
411	20240213	130100	96372155	2995	2995	2995	2995	0
412	20240213	130000	96372155	2995	2995	2995	2995	0
413	20240213	125900	96372155	2995	2995	2995	2995	0
414	20240213	125800	96372155	2995	2995	2995	2995	0
415	20240213	125700	96372155	2995	2995	2995	2995	0
416	20240213	125600	96372155	2995	2995	2995	2995	0
417	20240213	125500	96372155	2995	2995	2995	2995	0
418	20240213	125400	96372155	2995	2995	2995	2995	0
419	20240213	125300	96372155	2995	2995	2995	2995	20
420	20240213	125200	96312255	2990	2990	2990	2990	0
421	20240213	125100	96312255	2990	2995	2995	2990	47
422	20240213	125000	96171550	2990	2990	2990	2990	0
423	20240213	124900	96171550	2990	2990	2990	2990	0
424	20240213	124800	96171550	2990	2990	2990	2990	0
425	20240213	124700	96171550	2990	2990	2990	2990	0
426	20240213	124600	96171550	2990	2990	2990	2990	0
427	20240213	124500	96171550	2990	2990	2990	2990	0
428	20240213	124400	96171550	2990	2990	2990	2990	0
429	20240213	124300	96171550	2990	2990	2990	2990	0
430	20240213	124200	96171550	2990	2990	2990	2990	0
431	20240213	124100	96171550	2990	2990	2990	2990	0
432	20240213	124000	96171550	2990	2995	2995	2990	28
433	20240213	123900	96087730	2990	2990	2990	2990	0
434	20240213	123800	96087730	2990	2995	2995	2990	52
435	20240213	123700	95932085	2995	2995	2995	2995	0
436	20240213	123600	95932085	2995	2995	2995	2995	0
437	20240213	123500	95932085	2995	2995	2995	2995	0
438	20240213	123400	95932085	2995	2995	2995	2995	0
439	20240213	123300	95932085	2995	2995	2995	2995	0
440	20240213	123200	95932085	2995	2995	2995	2995	0
441	20240213	123100	95932085	2995	2995	2995	2995	0
442	20240213	123000	95932085	2995	2995	2995	2995	0
443	20240213	122900	95932085	2995	2995	2995	2995	0
444	20240213	122800	95932085	2995	2995	2995	2995	0
445	20240213	122700	95932085	2995	2995	2995	2995	0
446	20240213	122600	95932085	2995	2995	2995	2995	0
447	20240213	122500	95932085	2995	2995	2995	2995	0
448	20240213	122400	95932085	2995	2995	2995	2995	0
449	20240213	122300	95932085	2995	2995	2995	2995	0
450	20240213	122200	95932085	2995	2995	2995	2995	0
451	20240213	122100	95932085	2995	2995	2995	2995	0
452	20240213	122000	95932085	2995	2995	2995	2995	7
453	20240213	121900	95911120	2995	2990	2995	2990	4
454	20240213	121800	95899155	2990	2990	2990	2990	18
455	20240213	121700	95845335	3000	3000	3000	3000	0
456	20240213	121600	95845335	3000	3000	3000	3000	0
457	20240213	121500	95845335	3000	3000	3000	3000	0
458	20240213	121400	95845335	3000	3000	3000	3000	0
459	20240213	121300	95845335	3000	3000	3000	3000	0
460	20240213	121200	95845335	3000	3000	3000	3000	0
461	20240213	121100	95845335	3000	3000	3000	3000	0
462	20240213	121000	95845335	3000	3000	3000	3000	0
463	20240213	120900	95845335	3000	3000	3000	3000	0
464	20240213	120800	95845335	3000	3000	3000	3000	0
465	20240213	120700	95845335	3000	3000	3000	3000	0
466	20240213	120600	95845335	3000	3000	3000	3000	0
467	20240213	120500	95845335	3000	2990	3000	2990	2
468	20240213	120400	95839345	3000	3000	3000	3000	2
469	20240213	120300	95833345	2995	2995	2995	2995	0
470	20240213	120200	95833345	2995	2995	2995	2995	0
471	20240213	120100	95833345	2995	2995	2995	2995	0
472	20240213	120000	95833345	2995	2995	2995	2995	0
473	20240213	115900	95833345	2995	2995	2995	2995	0
474	20240213	115800	95833345	2995	2995	2995	2995	46
475	20240213	115700	95695575	2995	2995	2995	2995	1099
476	20240213	115600	92404070	2995	2995	2995	2995	0
477	20240213	115500	92404070	2995	2995	2995	2995	0
478	20240213	115400	92404070	2995	2995	2995	2995	0
479	20240213	115300	92404070	2995	2995	2995	2995	0
480	20240213	115200	92404070	2995	2995	2995	2995	18
481	20240213	115100	92350160	2990	2990	2990	2990	139
482	20240213	115000	91934550	2985	2990	2990	2985	544
483	20240213	114900	90308720	2990	2990	2990	2990	0
484	20240213	114800	90308720	2990	2990	2990	2990	0
485	20240213	114700	90308720	2990	2990	2990	2990	26
486	20240213	114600	90230980	2990	2990	2990	2990	0
487	20240213	114500	90230980	2990	2985	2990	2985	2
488	20240213	114400	90225005	2990	2990	2990	2990	4
489	20240213	114300	90213045	2985	2985	2985	2985	0
490	20240213	114200	90213045	2985	2985	2985	2985	0
491	20240213	114100	90213045	2985	2985	2985	2985	0
492	20240213	114000	90213045	2985	2985	2985	2985	0
493	20240213	113900	90213045	2985	2985	2985	2985	0
494	20240213	113800	90213045	2985	2985	2985	2985	0
495	20240213	113700	90213045	2985	2985	2985	2985	0
496	20240213	113600	90213045	2985	2985	2985	2985	0
497	20240213	113500	90213045	2985	2985	2985	2985	0
498	20240213	113400	90213045	2985	2985	2985	2985	0
499	20240213	113300	90213045	2985	2985	2985	2985	0
500	20240213	113200	90213045	2985	2985	2985	2985	0
501	20240213	113100	90213045	2985	2990	2990	2985	699
502	20240213	113000	88124030	2990	2990	2990	2990	0
503	20240213	112900	88124030	2990	2990	2990	2990	0
504	20240213	112800	88124030	2990	2990	2990	2990	0
505	20240213	112700	88124030	2990	2990	2990	2990	0
506	20240213	112600	88124030	2990	2990	2990	2990	33
507	20240213	112500	88025360	2990	2990	2990	2990	0
508	20240213	112400	88025360	2990	2990	2990	2990	10
509	20240213	112300	87995460	2990	2990	2990	2990	0
510	20240213	112200	87995460	2990	2990	2990	2990	0
511	20240213	112100	87995460	2990	2990	2990	2990	0
512	20240213	112000	87995460	2990	2990	2990	2990	0
513	20240213	111900	87995460	2990	2990	2990	2990	0
514	20240213	111800	87995460	2990	2990	2990	2990	0
515	20240213	111700	87995460	2990	2990	2990	2990	0
516	20240213	111600	87995460	2990	2990	2990	2990	0
517	20240213	111500	87995460	2990	2990	2990	2990	0
518	20240213	111400	87995460	2990	2990	2990	2990	0
519	20240213	111300	87995460	2990	2990	2990	2990	0
520	20240213	111200	87995460	2990	2990	2990	2990	0
521	20240213	111100	87995460	2990	2990	2990	2990	2
522	20240213	111000	87989480	2985	2990	2990	2985	447
523	20240213	110900	86655175	2985	2985	2990	2985	1038
524	20240213	110800	83556735	2985	2985	2990	2985	263
525	20240213	110700	82771660	2990	2985	2990	2985	66
526	20240213	110600	82574640	2980	2980	2980	2980	0
527	20240213	110500	82574640	2980	2980	2980	2980	0
528	20240213	110400	82574640	2980	2980	2980	2980	0
529	20240213	110300	82574640	2980	2980	2980	2980	0
530	20240213	110200	82574640	2980	2980	2980	2980	0
531	20240213	110100	82574640	2980	2980	2980	2980	0
532	20240213	110000	82574640	2980	2980	2980	2980	0
533	20240213	105900	82574640	2980	2980	2980	2980	195
534	20240213	105800	81993540	2980	2980	2980	2980	0
535	20240213	105700	81993540	2980	2985	2985	2980	275
536	20240213	105600	81173030	2985	2990	2990	2985	367
537	20240213	105500	80076190	2985	2985	2985	2985	12
538	20240213	105400	80040370	2990	2990	2990	2985	4489
539	20240213	105300	66622105	2985	2985	2985	2985	13
540	20240213	105200	66583300	2985	2985	2985	2985	35
541	20240213	105100	66478825	2985	2985	2985	2985	0
542	20240213	105000	66478825	2985	2985	2985	2985	0
543	20240213	104900	66478825	2985	2985	2985	2985	1358
544	20240213	104800	62425195	2985	2985	2985	2985	0
545	20240213	104700	62425195	2985	2985	2985	2985	0
546	20240213	104600	62425195	2985	2985	2985	2985	0
547	20240213	104500	62425195	2985	2985	2985	2985	0
548	20240213	104400	62425195	2985	2985	2985	2985	0
549	20240213	104300	62425195	2985	2990	2990	2985	63
550	20240213	104200	62236910	2985	2990	2990	2985	689
551	20240213	104100	60180015	2985	2985	2985	2980	327
552	20240213	104000	59203935	2980	2980	2980	2980	0
553	20240213	103900	59203935	2980	2980	2985	2980	1655
554	20240213	103800	54269535	2980	3000	3000	2980	2335
555	20240213	103700	47292415	3000	3000	3000	3000	0
556	20240213	103600	47292415	3000	3000	3000	3000	0
557	20240213	103500	47292415	3000	3000	3000	3000	0
558	20240213	103400	47292415	3000	3000	3000	3000	0
559	20240213	103300	47292415	3000	3000	3000	3000	0
560	20240213	103200	47292415	3000	3000	3000	3000	0
561	20240213	103100	47292415	3000	3000	3000	3000	0
562	20240213	103000	47292415	3000	3000	3000	3000	0
563	20240213	102900	47292415	3000	3000	3000	3000	1
564	20240213	102800	47289415	2990	2990	2990	2990	0
565	20240213	102700	47289415	2990	2990	2990	2990	0
566	20240213	102600	47289415	2990	2990	2990	2990	0
567	20240213	102500	47289415	2990	2990	2990	2990	0
568	20240213	102400	47289415	2990	2990	2990	2990	0
569	20240213	102300	47289415	2990	2990	2990	2990	0
570	20240213	102200	47289415	2990	2990	2990	2990	0
571	20240213	102100	47289415	2990	2990	2990	2990	0
572	20240213	102000	47289415	2990	2990	2990	2990	0
573	20240213	101900	47289415	2990	2990	2990	2990	0
574	20240213	101800	47289415	2990	2990	2990	2990	0
575	20240213	101700	47289415	2990	2990	2990	2990	0
576	20240213	101600	47289415	2990	2990	2990	2990	9
577	20240213	101500	47262505	2990	2990	2990	2990	24
578	20240213	101400	47190745	2990	2990	2990	2990	0
579	20240213	101300	47190745	2990	2990	2990	2990	0
580	20240213	101200	47190745	2990	3000	3000	2990	3
581	20240213	101100	47181755	2990	2990	2990	2990	0
582	20240213	101000	47181755	2990	2990	2990	2990	1
583	20240213	100900	47178765	2990	2990	2990	2990	46
584	20240213	100800	47041225	2990	2990	2990	2990	17
585	20240213	100700	46990395	2990	2995	2995	2990	1398
586	20240213	100600	42805000	2995	2995	2995	2995	17
587	20240213	100500	42754085	3005	3005	3005	3005	1
588	20240213	100400	42751080	3000	3000	3000	3000	0
589	20240213	100300	42751080	3000	3000	3000	3000	0
590	20240213	100200	42751080	3000	3000	3000	3000	0
591	20240213	100100	42751080	3000	3000	3000	3000	0
592	20240213	100000	42751080	3000	3005	3005	3000	6
593	20240213	095900	42733075	3000	3000	3000	3000	0
594	20240213	095800	42733075	3000	3000	3000	3000	0
595	20240213	095700	42733075	3000	3000	3000	3000	0
596	20240213	095600	42733075	3000	3000	3000	3000	0
597	20240213	095500	42733075	3000	3000	3000	3000	0
598	20240213	095400	42733075	3000	3000	3000	3000	0
599	20240213	095300	42733075	3000	2995	3000	2995	2052
600	20240213	095200	36577950	3000	3000	3000	3000	0
601	20240213	095100	36577950	3000	3000	3000	3000	50
602	20240213	095000	36427950	3000	3000	3000	3000	0
603	20240213	094900	36427950	3000	3000	3000	3000	0
604	20240213	094800	36427950	3000	3000	3000	3000	0
605	20240213	094700	36427950	3000	3000	3000	3000	0
606	20240213	094600	36427950	3000	3000	3000	3000	10
607	20240213	094500	36397950	2985	2985	2985	2985	467
608	20240213	094400	35003955	2985	2985	2985	2985	0
609	20240213	094300	35003955	2985	2985	2985	2985	0
610	20240213	094200	35003955	2985	2985	2985	2985	146
611	20240213	094100	34568145	2985	2990	2990	2985	1801
612	20240213	094000	29185090	3000	3000	3000	3000	2000
613	20240213	093900	23185090	2985	2985	2985	2985	60
614	20240213	093800	23005990	3000	3000	3000	3000	0
615	20240213	093700	23005990	3000	2995	3000	2995	23
616	20240213	093600	22937015	2985	2985	2985	2985	0
617	20240213	093500	22937015	2985	2985	2985	2985	0
618	20240213	093400	22937015	2985	2985	2985	2985	0
619	20240213	093300	22937015	2985	2985	2985	2985	59
620	20240213	093200	22760900	2980	2980	2980	2980	0
621	20240213	093100	22760900	2980	2980	2980	2980	0
622	20240213	093000	22760900	2980	2980	2980	2980	0
623	20240213	092900	22760900	2980	2980	2980	2980	0
624	20240213	092800	22760900	2980	2980	2980	2980	0
625	20240213	092700	22760900	2980	2980	2980	2980	0
626	20240213	092600	22760900	2980	2980	2980	2980	0
627	20240213	092500	22760900	2980	2980	2980	2980	0
628	20240213	092400	22760900	2980	2980	2980	2980	0
629	20240213	092300	22760900	2980	2980	2980	2980	0
630	20240213	092200	22760900	2980	2980	2980	2980	0
631	20240213	092100	22760900	2980	2980	2980	2980	0
632	20240213	092000	22760900	2980	3000	3000	2980	493
633	20240213	091900	21286760	3000	3000	3000	3000	0
634	20240213	091800	21286760	3000	3000	3000	3000	21
635	20240213	091700	21223760	2995	2995	2995	2995	500
636	20240213	091600	19726260	2995	2995	2995	2995	1
637	20240213	091500	19723265	2990	2990	2990	2990	4
638	20240213	091400	19711305	2990	2990	2990	2990	1
639	20240213	091300	19708315	2990	2990	2990	2990	106
640	20240213	091200	19391375	2990	2990	2990	2990	232
641	20240213	091100	18697695	2990	2990	2990	2990	792
642	20240213	091000	16329615	2990	2995	2995	2990	9
643	20240213	090900	16302665	2980	2985	2990	2980	2665
644	20240213	090800	8339425	2980	2980	2980	2980	301
645	20240213	090700	7442445	2980	2980	2980	2980	0
646	20240213	090600	7442445	2980	2980	2980	2980	103
647	20240213	090500	7135505	2980	2975	2980	2975	52
648	20240213	090400	6980645	2965	2965	2965	2965	354
649	20240213	090300	5931035	2965	2970	2970	2965	645
650	20240213	090200	4018475	2965	2975	2975	2965	42
651	20240213	090100	3893795	2990	2990	2990	2990	0
652	20240213	090000	3893795	2990	2985	2990	2975	966