KissMeData/089150/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195100	504970750	2990	2990	2990	2990	9114
3	20240213	195000	504970750	2990	2990	2990	2990	0
4	20240213	194900	504970750	2990	2990	2990	2990	0
5	20240213	194800	504970750	2990	2990	2990	2990	0
6	20240213	194700	504970750	2990	2990	2990	2990	0
7	20240213	194600	504970750	2990	2990	2990	2990	0
8	20240213	194500	504970750	2990	2990	2990	2990	0
9	20240213	194400	504970750	2990	2990	2990	2990	0
10	20240213	194300	504970750	2990	2990	2990	2990	0
11	20240213	194200	504970750	2990	2990	2990	2990	0
12	20240213	194100	504970750	2990	2990	2990	2990	0
13	20240213	194000	504970750	2990	2990	2990	2990	0
14	20240213	193900	504970750	2990	2990	2990	2990	0
15	20240213	193800	504970750	2990	2990	2990	2990	0
16	20240213	193700	504970750	2990	2990	2990	2990	0
17	20240213	193600	504970750	2990	2990	2990	2990	0
18	20240213	193500	504970750	2990	2990	2990	2990	0
19	20240213	193400	504970750	2990	2990	2990	2990	0
20	20240213	193300	504970750	2990	2990	2990	2990	0
21	20240213	193200	504970750	2990	2990	2990	2990	0
22	20240213	193100	504970750	2990	2990	2990	2990	0
23	20240213	193000	504970750	2990	2990	2990	2990	0
24	20240213	192900	504970750	2990	2990	2990	2990	0
25	20240213	192800	504970750	2990	2990	2990	2990	0
26	20240213	192700	504970750	2990	2990	2990	2990	0
27	20240213	192600	504970750	2990	2990	2990	2990	0
28	20240213	192500	504970750	2990	2990	2990	2990	0
29	20240213	192400	504970750	2990	2990	2990	2990	0
30	20240213	192300	504970750	2990	2990	2990	2990	0
31	20240213	192200	504970750	2990	2990	2990	2990	0
32	20240213	192100	504970750	2990	2990	2990	2990	9114
33	20240213	192000	504970750	2990	2990	2990	2990	0
34	20240213	191900	504970750	2990	2990	2990	2990	0
35	20240213	191800	504970750	2990	2990	2990	2990	0
36	20240213	191700	504970750	2990	2990	2990	2990	0
37	20240213	191600	504970750	2990	2990	2990	2990	0
38	20240213	191500	504970750	2990	2990	2990	2990	0
39	20240213	191400	504970750	2990	2990	2990	2990	0
40	20240213	191300	504970750	2990	2990	2990	2990	0
41	20240213	191200	504970750	2990	2990	2990	2990	0
42	20240213	191100	504970750	2990	2990	2990	2990	0
43	20240213	191000	504970750	2990	2990	2990	2990	0
44	20240213	190900	504970750	2990	2990	2990	2990	0
45	20240213	190800	504970750	2990	2990	2990	2990	0
46	20240213	190700	504970750	2990	2990	2990	2990	0
47	20240213	190600	504970750	2990	2990	2990	2990	0
48	20240213	190500	504970750	2990	2990	2990	2990	0
49	20240213	190400	504970750	2990	2990	2990	2990	0
50	20240213	190300	504970750	2990	2990	2990	2990	0
51	20240213	190200	504970750	2990	2990	2990	2990	0
52	20240213	190100	504970750	2990	2990	2990	2990	0
53	20240213	190000	504970750	2990	2990	2990	2990	0
54	20240213	185900	504970750	2990	2990	2990	2990	0
55	20240213	185800	504970750	2990	2990	2990	2990	0
56	20240213	185700	504970750	2990	2990	2990	2990	0
57	20240213	185600	504970750	2990	2990	2990	2990	0
58	20240213	185500	504970750	2990	2990	2990	2990	0
59	20240213	185400	504970750	2990	2990	2990	2990	0
60	20240213	185300	504970750	2990	2990	2990	2990	0
61	20240213	185200	504970750	2990	2990	2990	2990	0
62	20240213	185100	504970750	2990	2990	2990	2990	9114
63	20240213	185000	504970750	2990	2990	2990	2990	0
64	20240213	184900	504970750	2990	2990	2990	2990	0
65	20240213	184800	504970750	2990	2990	2990	2990	0
66	20240213	184700	504970750	2990	2990	2990	2990	0
67	20240213	184600	504970750	2990	2990	2990	2990	0
68	20240213	184500	504970750	2990	2990	2990	2990	0
69	20240213	184400	504970750	2990	2990	2990	2990	0
70	20240213	184300	504970750	2990	2990	2990	2990	0
71	20240213	184200	504970750	2990	2990	2990	2990	0
72	20240213	184100	504970750	2990	2990	2990	2990	0
73	20240213	184000	504970750	2990	2990	2990	2990	0
74	20240213	183900	504970750	2990	2990	2990	2990	0
75	20240213	183800	504970750	2990	2990	2990	2990	0
76	20240213	183700	504970750	2990	2990	2990	2990	0
77	20240213	183600	504970750	2990	2990	2990	2990	0
78	20240213	183500	504970750	2990	2990	2990	2990	0
79	20240213	183400	504970750	2990	2990	2990	2990	0
80	20240213	183300	504970750	2990	2990	2990	2990	0
81	20240213	183200	504970750	2990	2990	2990	2990	0
82	20240213	183100	504970750	2990	2990	2990	2990	0
83	20240213	183000	504970750	2990	2990	2990	2990	0
84	20240213	182900	504970750	2990	2990	2990	2990	0
85	20240213	182800	504970750	2990	2990	2990	2990	0
86	20240213	182700	504970750	2990	2990	2990	2990	0
87	20240213	182600	504970750	2990	2990	2990	2990	0
88	20240213	182500	504970750	2990	2990	2990	2990	0
89	20240213	182400	504970750	2990	2990	2990	2990	0
90	20240213	182300	504970750	2990	2990	2990	2990	0
91	20240213	182200	504970750	2990	2990	2990	2990	0
92	20240213	182100	504970750	2990	2990	2990	2990	9114
93	20240213	182000	504970750	2990	2990	2990	2990	0
94	20240213	181900	504970750	2990	2990	2990	2990	0
95	20240213	181800	504970750	2990	2990	2990	2990	0
96	20240213	181700	504970750	2990	2990	2990	2990	0
97	20240213	181600	504970750	2990	2990	2990	2990	0
98	20240213	181500	504970750	2990	2990	2990	2990	0
99	20240213	181400	504970750	2990	2990	2990	2990	0
100	20240213	181300	504970750	2990	2990	2990	2990	0
101	20240213	181200	504970750	2990	2990	2990	2990	0
102	20240213	181100	504970750	2990	2990	2990	2990	0
103	20240213	181000	504970750	2990	2990	2990	2990	0
104	20240213	180900	504970750	2990	2990	2990	2990	0
105	20240213	180800	504970750	2990	2990	2990	2990	0
106	20240213	180700	504970750	2990	2990	2990	2990	0
107	20240213	180600	504970750	2990	2990	2990	2990	0
108	20240213	180500	504970750	2990	2990	2990	2990	0
109	20240213	180400	504970750	2990	2990	2990	2990	0
110	20240213	180300	504970750	2990	2990	2990	2990	0
111	20240213	180200	504970750	2990	2990	2990	2990	0
112	20240213	180100	504970750	2990	2990	2990	2990	0
113	20240213	180000	504970750	2990	2990	2990	2990	0
114	20240213	175900	504970750	2990	2990	2990	2990	0
115	20240213	175800	504970750	2990	2990	2990	2990	0
116	20240213	175700	504970750	2990	2990	2990	2990	0
117	20240213	175600	504970750	2990	2990	2990	2990	0
118	20240213	175500	504970750	2990	2990	2990	2990	0
119	20240213	175400	504970750	2990	2990	2990	2990	0
120	20240213	175300	504970750	2990	2990	2990	2990	0
121	20240213	175200	504970750	2990	2990	2990	2990	0
122	20240213	175100	504970750	2990	2990	2990	2990	9114
123	20240213	175000	504970750	2990	2990	2990	2990	0
124	20240213	174900	504970750	2990	2990	2990	2990	0
125	20240213	174800	504970750	2990	2990	2990	2990	0
126	20240213	174700	504970750	2990	2990	2990	2990	0
127	20240213	174600	504970750	2990	2990	2990	2990	0
128	20240213	174500	504970750	2990	2990	2990	2990	0
129	20240213	174400	504970750	2990	2990	2990	2990	0
130	20240213	174300	504970750	2990	2990	2990	2990	0
131	20240213	174200	504970750	2990	2990	2990	2990	0
132	20240213	174100	504970750	2990	2990	2990	2990	0
133	20240213	174000	504970750	2990	2990	2990	2990	0
134	20240213	173900	504970750	2990	2990	2990	2990	0
135	20240213	173800	504970750	2990	2990	2990	2990	0
136	20240213	173700	504970750	2990	2990	2990	2990	0
137	20240213	173600	504970750	2990	2990	2990	2990	0
138	20240213	173500	504970750	2990	2990	2990	2990	0
139	20240213	173400	504970750	2990	2990	2990	2990	0
140	20240213	173300	504970750	2990	2990	2990	2990	0
141	20240213	173200	504970750	2990	2990	2990	2990	0
142	20240213	173100	504970750	2990	2990	2990	2990	0
143	20240213	173000	504970750	2990	2990	2990	2990	0
144	20240213	172900	504970750	2990	2990	2990	2990	0
145	20240213	172800	504970750	2990	2990	2990	2990	0
146	20240213	172700	504970750	2990	2990	2990	2990	0
147	20240213	172600	504970750	2990	2990	2990	2990	0
148	20240213	172500	504970750	2990	2990	2990	2990	0
149	20240213	172400	504970750	2990	2990	2990	2990	0
150	20240213	172300	504970750	2990	2990	2990	2990	0
151	20240213	172200	504970750	2990	2990	2990	2990	0
152	20240213	172100	504970750	2990	2990	2990	2990	9114
153	20240213	172000	504970750	2990	2990	2990	2990	0
154	20240213	171900	504970750	2990	2990	2990	2990	0
155	20240213	171800	504970750	2990	2990	2990	2990	0
156	20240213	171700	504970750	2990	2990	2990	2990	0
157	20240213	171600	504970750	2990	2990	2990	2990	0
158	20240213	171500	504970750	2990	2990	2990	2990	0
159	20240213	171400	504970750	2990	2990	2990	2990	0
160	20240213	171300	504970750	2990	2990	2990	2990	0
161	20240213	171200	504970750	2990	2990	2990	2990	0
162	20240213	171100	504970750	2990	2990	2990	2990	0
163	20240213	171000	504970750	2990	2990	2990	2990	0
164	20240213	170900	504970750	2990	2990	2990	2990	0
165	20240213	170800	504970750	2990	2990	2990	2990	0
166	20240213	170700	504970750	2990	2990	2990	2990	0
167	20240213	170600	504970750	2990	2990	2990	2990	0
168	20240213	170500	504970750	2990	2990	2990	2990	0
169	20240213	170400	504970750	2990	2990	2990	2990	0
170	20240213	170300	504970750	2990	2990	2990	2990	0
171	20240213	170200	504970750	2990	2990	2990	2990	0
172	20240213	170100	504970750	2990	2990	2990	2990	0
173	20240213	170000	504970750	2990	2990	2990	2990	0
174	20240213	165900	504970750	2990	2990	2990	2990	0
175	20240213	165800	504970750	2990	2990	2990	2990	0
176	20240213	165700	504970750	2990	2990	2990	2990	0
177	20240213	165600	504970750	2990	2990	2990	2990	0
178	20240213	165500	504970750	2990	2990	2990	2990	0
179	20240213	165400	504970750	2990	2990	2990	2990	0
180	20240213	165300	504970750	2990	2990	2990	2990	0
181	20240213	165200	504970750	2990	2990	2990	2990	0
182	20240213	165100	504970750	2990	2990	2990	2990	9114
183	20240213	165000	504970750	2990	2990	2990	2990	0
184	20240213	164900	504970750	2990	2990	2990	2990	0
185	20240213	164800	504970750	2990	2990	2990	2990	0
186	20240213	164700	504970750	2990	2990	2990	2990	0
187	20240213	164600	504970750	2990	2990	2990	2990	0
188	20240213	164500	504970750	2990	2990	2990	2990	0
189	20240213	164400	504970750	2990	2990	2990	2990	0
190	20240213	164300	504970750	2990	2990	2990	2990	0
191	20240213	164200	504970750	2990	2990	2990	2990	0
192	20240213	164100	504970750	2990	2990	2990	2990	0
193	20240213	164000	504970750	2990	2990	2990	2990	0
194	20240213	163900	504970750	2990	2990	2990	2990	0
195	20240213	163800	504970750	2990	2990	2990	2990	0
196	20240213	163700	504970750	2990	2990	2990	2990	0
197	20240213	163600	504970750	2990	2990	2990	2990	0
198	20240213	163500	504970750	2990	2990	2990	2990	0
199	20240213	163400	504970750	2990	2990	2990	2990	0
200	20240213	163300	504970750	2990	2990	2990	2990	0
201	20240213	163200	504970750	2990	2990	2990	2990	0
202	20240213	163100	504970750	2990	2990	2990	2990	0
203	20240213	163000	504970750	2990	2990	2990	2990	0
204	20240213	162900	504970750	2990	2990	2990	2990	0
205	20240213	162800	504970750	2990	2990	2990	2990	0
206	20240213	162700	504970750	2990	2990	2990	2990	0
207	20240213	162600	504970750	2990	2990	2990	2990	0
208	20240213	162500	504970750	2990	2990	2990	2990	0
209	20240213	162400	504970750	2990	2990	2990	2990	0
210	20240213	162300	504970750	2990	2990	2990	2990	0
211	20240213	162200	504970750	2990	2990	2990	2990	0
212	20240213	162100	504970750	2990	2990	2990	2990	9114
213	20240213	162000	504970750	2990	2990	2990	2990	0
214	20240213	161900	504970750	2990	2990	2990	2990	0
215	20240213	161800	504970750	2990	2990	2990	2990	0
216	20240213	161700	504970750	2990	2990	2990	2990	0
217	20240213	161600	504970750	2990	2990	2990	2990	0
218	20240213	161500	504970750	2990	2990	2990	2990	0
219	20240213	161400	504970750	2990	2990	2990	2990	0
220	20240213	161300	504970750	2990	2990	2990	2990	0
221	20240213	161200	504970750	2990	2990	2990	2990	0
222	20240213	161100	504970750	2990	2990	2990	2990	0
223	20240213	161000	504970750	2990	2990	2990	2990	0
224	20240213	160900	504970750	2990	2990	2990	2990	0
225	20240213	160800	504970750	2990	2990	2990	2990	0
226	20240213	160700	504970750	2990	2990	2990	2990	0
227	20240213	160600	504970750	2990	2990	2990	2990	0
228	20240213	160500	504970750	2990	2990	2990	2990	0
229	20240213	160400	504970750	2990	2990	2990	2990	0
230	20240213	160300	504970750	2990	2990	2990	2990	0
231	20240213	160200	504970750	2990	2990	2990	2990	0
232	20240213	160100	504970750	2990	2990	2990	2990	0
233	20240213	160000	504970750	2990	2990	2990	2990	0
234	20240213	155900	504970750	2990	2990	2990	2990	0
235	20240213	155800	504970750	2990	2990	2990	2990	0
236	20240213	155700	504970750	2990	2990	2990	2990	0
237	20240213	155600	504970750	2990	2990	2990	2990	0
238	20240213	155500	504970750	2990	2990	2990	2990	0
239	20240213	155400	504970750	2990	2990	2990	2990	0
240	20240213	155300	504970750	2990	2990	2990	2990	0
241	20240213	155200	504970750	2990	2990	2990	2990	0
242	20240213	155100	504970750	2990	2990	2990	2990	9114
243	20240213	155000	504970750	2990	2990	2990	2990	0
244	20240213	154900	504970750	2990	2990	2990	2990	0
245	20240213	154800	504970750	2990	2990	2990	2990	0
246	20240213	154700	504970750	2990	2990	2990	2990	0
247	20240213	154600	504970750	2990	2990	2990	2990	0
248	20240213	154500	504970750	2990	2990	2990	2990	0
249	20240213	154400	504970750	2990	2990	2990	2990	0
250	20240213	154300	504970750	2990	2990	2990	2990	0
251	20240213	154200	504970750	2990	2990	2990	2990	0
252	20240213	154100	504970750	2990	2990	2990	2990	0
253	20240213	154000	504970750	2990	2990	2990	2990	0
254	20240213	153900	504970750	2990	2990	2990	2990	0
255	20240213	153800	504970750	2990	2990	2990	2990	0
256	20240213	153700	504970750	2990	2990	2990	2990	0
257	20240213	153600	504970750	2990	2990	2990	2990	0
258	20240213	153500	504970750	2990	2990	2990	2990	0
259	20240213	153400	504970750	2990	2990	2990	2990	0
260	20240213	153300	504970750	2990	2990	2990	2990	0
261	20240213	153200	504970750	2990	2990	2990	2990	0
262	20240213	153100	504970750	2990	2990	2990	2990	0
263	20240213	153000	504970750	2990	2990	2990	2990	9114
264	20240213	152900	477719890	2990	2990	2990	2990	0
265	20240213	152800	477719890	2990	2990	2990	2990	0
266	20240213	152700	477719890	2990	2990	2990	2990	0
267	20240213	152600	477719890	2990	2990	2990	2990	0
268	20240213	152500	477719890	2990	2990	2990	2990	0
269	20240213	152400	477719890	2990	2990	2990	2990	0
270	20240213	152300	477719890	2990	2990	2990	2990	0
271	20240213	152200	477719890	2990	2990	2990	2990	0
272	20240213	152100	477719890	2990	2990	2990	2990	0
273	20240213	152000	477719890	2990	2990	2990	2990	0
274	20240213	151900	477719890	2990	2985	2990	2980	4343
275	20240213	151800	464746650	2985	2980	2990	2980	6019
276	20240213	151700	446791420	2975	2975	2980	2975	4183
277	20240213	151600	434337550	2975	2965	2975	2965	3804
278	20240213	151500	423029680	2960	2965	2965	2960	1050
279	20240213	151400	419916685	2960	2960	2960	2960	890
280	20240213	151300	417282285	2960	2955	2960	2950	31
281	20240213	151200	417190810	2960	2955	2960	2955	1001
282	20240213	151100	414227860	2955	2950	2955	2950	4058
283	20240213	151000	402252320	2950	2955	2955	2950	1298
284	20240213	150900	398418360	2955	2960	2960	2955	500
285	20240213	150800	396940320	2960	2960	2960	2960	83
286	20240213	150700	396694640	2965	2960	2965	2960	329
287	20240213	150600	395719955	2955	2955	2955	2955	73
288	20240213	150500	395504240	2955	2955	2960	2950	1232
289	20240213	150400	391869675	2955	2955	2955	2955	713
290	20240213	150300	389762760	2950	2950	2950	2950	0
291	20240213	150200	389762760	2950	2950	2950	2950	2
292	20240213	150100	389756860	2955	2950	2955	2950	13
293	20240213	150000	389718495	2950	2950	2955	2950	61
294	20240213	145900	389538540	2955	2950	2955	2950	204
295	20240213	145800	388936735	2950	2945	2950	2945	159
296	20240213	145700	388467980	2940	2940	2945	2940	474
297	20240213	145600	387074235	2935	2935	2935	2935	203
298	20240213	145500	386478430	2940	2940	2940	2940	363
299	20240213	145400	385411210	2940	2940	2940	2940	0
300	20240213	145300	385411210	2940	2940	2940	2940	0
301	20240213	145200	385411210	2940	2940	2940	2940	0
302	20240213	145100	385411210	2940	2940	2940	2940	7
303	20240213	145000	385390630	2940	2945	2945	2940	12
304	20240213	144900	385355340	2940	2940	2940	2940	183
305	20240213	144800	384817320	2945	2945	2945	2945	96
306	20240213	144700	384534600	2940	2940	2940	2940	3
307	20240213	144600	384525780	2945	2945	2945	2945	132
308	20240213	144500	384137040	2940	2940	2940	2940	31
309	20240213	144400	384045900	2940	2940	2940	2940	132
310	20240213	144300	383657820	2940	2945	2945	2940	31
311	20240213	144200	383566530	2945	2945	2945	2945	0
312	20240213	144100	383566530	2945	2945	2945	2945	10
313	20240213	144000	383537080	2945	2945	2945	2945	145
314	20240213	143900	383110055	2935	2935	2935	2935	0
315	20240213	143800	383110055	2935	2935	2935	2935	0
316	20240213	143700	383110055	2935	2935	2935	2935	0
317	20240213	143600	383110055	2935	2935	2935	2935	0
318	20240213	143500	383110055	2935	2935	2935	2935	2
319	20240213	143400	383104185	2940	2940	2940	2940	0
320	20240213	143300	383104185	2940	2940	2940	2940	0
321	20240213	143200	383104185	2940	2940	2940	2940	0
322	20240213	143100	383104185	2940	2940	2940	2940	341
323	20240213	143000	382101645	2935	2935	2935	2935	0
324	20240213	142900	382101645	2935	2935	2935	2935	345
325	20240213	142800	381089070	2935	2935	2935	2935	4
326	20240213	142700	381077330	2945	2935	2945	2930	1136
327	20240213	142600	377747785	2945	2945	2945	2945	410
328	20240213	142500	376540335	2945	2945	2945	2945	13
329	20240213	142400	376502050	2945	2945	2945	2945	0
330	20240213	142300	376502050	2945	2940	2945	2930	1338
331	20240213	142200	372577635	2940	2940	2940	2940	0
332	20240213	142100	372577635	2940	2940	2940	2940	0
333	20240213	142000	372577635	2940	2940	2940	2940	390
334	20240213	141900	371431035	2940	2940	2940	2940	0
335	20240213	141800	371431035	2940	2940	2940	2940	0
336	20240213	141700	371431035	2940	2940	2940	2940	0
337	20240213	141600	371431035	2940	2940	2940	2940	0
338	20240213	141500	371431035	2940	2940	2940	2940	100
339	20240213	141400	371137035	2950	2950	2950	2950	0
340	20240213	141300	371137035	2950	2950	2950	2950	2
341	20240213	141200	371131135	2950	2950	2950	2950	30
342	20240213	141100	371042635	2950	2950	2950	2950	0
343	20240213	141000	371042635	2950	2950	2950	2950	0
344	20240213	140900	371042635	2950	2950	2950	2950	0
345	20240213	140800	371042635	2950	2950	2950	2950	5
346	20240213	140700	371027885	2950	2950	2950	2950	0
347	20240213	140600	371027885	2950	2950	2950	2950	10
348	20240213	140500	370998385	2950	2950	2950	2950	19
349	20240213	140400	370942335	2940	2940	2940	2940	0
350	20240213	140300	370942335	2940	2940	2940	2940	0
351	20240213	140200	370942335	2940	2940	2940	2940	0
352	20240213	140100	370942335	2940	2940	2940	2940	34
353	20240213	140000	370842375	2940	2940	2940	2940	0
354	20240213	135900	370842375	2940	2940	2940	2940	16
355	20240213	135800	370795335	2935	2940	2940	2935	900
356	20240213	135700	368153130	2950	2950	2950	2950	100
357	20240213	135600	367858130	2950	2950	2950	2950	0
358	20240213	135500	367858130	2950	2950	2950	2950	349
359	20240213	135400	366828580	2950	2950	2950	2950	40
360	20240213	135300	366710580	2950	2950	2950	2950	9
361	20240213	135200	366684030	2950	2950	2950	2950	0
362	20240213	135100	366684030	2950	2950	2950	2950	0
363	20240213	135000	366684030	2950	2950	2950	2950	200
364	20240213	134900	366094030	2940	2950	2950	2940	101
365	20240213	134800	365796090	2950	2950	2950	2950	1
366	20240213	134700	365793140	2940	2950	2950	2940	104
367	20240213	134600	365487180	2950	2950	2950	2950	0
368	20240213	134500	365487180	2950	2950	2950	2950	0
369	20240213	134400	365487180	2950	2940	2950	2940	98
370	20240213	134300	365199050	2940	2940	2940	2940	303
371	20240213	134200	364308230	2940	2940	2940	2940	2827
372	20240213	134100	355996850	2945	2945	2945	2945	70
373	20240213	134000	355790700	2945	2945	2945	2945	103
374	20240213	133900	355487365	2945	2945	2945	2945	0
375	20240213	133800	355487365	2945	2945	2945	2945	0
376	20240213	133700	355487365	2945	2945	2945	2945	0
377	20240213	133600	355487365	2945	2945	2945	2945	34
378	20240213	133500	355387235	2950	2950	2950	2950	23
379	20240213	133400	355319385	2940	2940	2940	2940	3046
380	20240213	133300	346364145	2940	2945	2945	2940	3000
381	20240213	133200	337542440	2945	2945	2945	2945	416
382	20240213	133100	336317320	2945	2945	2945	2945	0
383	20240213	133000	336317320	2945	2945	2945	2945	0
384	20240213	132900	336317320	2945	2945	2945	2945	1
385	20240213	132800	336314375	2945	2945	2945	2945	573
386	20240213	132700	334626890	2945	2945	2945	2945	0
387	20240213	132600	334626890	2945	2945	2945	2945	0
388	20240213	132500	334626890	2945	2945	2945	2945	354
389	20240213	132400	333584360	2950	2950	2950	2950	0
390	20240213	132300	333584360	2950	2950	2950	2950	126
391	20240213	132200	333212660	2945	2945	2945	2945	0
392	20240213	132100	333212660	2945	2945	2945	2945	0
393	20240213	132000	333212660	2945	2945	2945	2945	155
394	20240213	131900	332756185	2945	2950	2950	2945	200
395	20240213	131800	332166685	2945	2945	2945	2945	1274
396	20240213	131700	328414755	2935	2935	2935	2935	100
397	20240213	131600	328121255	2935	2925	2935	2925	6184
398	20240213	131500	309975215	2925	2925	2925	2925	173
399	20240213	131400	309469190	2925	2925	2925	2925	0
400	20240213	131300	309469190	2925	2925	2925	2925	0
401	20240213	131200	309469190	2925	2925	2925	2925	0
402	20240213	131100	309469190	2925	2925	2925	2925	1
403	20240213	131000	309466265	2935	2935	2935	2935	0
404	20240213	130900	309466265	2935	2935	2935	2935	2
405	20240213	130800	309460395	2930	2930	2930	2930	4
406	20240213	130700	309448675	2935	2935	2935	2935	1
407	20240213	130600	309445740	2925	2925	2925	2925	0
408	20240213	130500	309445740	2925	2935	2935	2925	969
409	20240213	130400	306610105	2935	2935	2935	2935	0
410	20240213	130300	306610105	2935	2935	2935	2935	0
411	20240213	130200	306610105	2935	2935	2935	2935	300
412	20240213	130100	305729605	2935	2935	2935	2935	0
413	20240213	130000	305729605	2935	2935	2935	2935	0
414	20240213	125900	305729605	2935	2935	2935	2935	0
415	20240213	125800	305729605	2935	2935	2935	2935	0
416	20240213	125700	305729605	2935	2935	2935	2935	200
417	20240213	125600	305142605	2935	2935	2935	2935	0
418	20240213	125500	305142605	2935	2935	2935	2935	1
419	20240213	125400	305139670	2920	2920	2920	2920	1
420	20240213	125300	305136750	2930	2930	2930	2930	1
421	20240213	125200	305133820	2925	2925	2925	2925	58
422	20240213	125100	304964170	2935	2935	2935	2935	1
423	20240213	125000	304961235	2920	2920	2920	2920	50
424	20240213	124900	304815235	2920	2920	2920	2920	55
425	20240213	124800	304654635	2930	2930	2930	2930	0
426	20240213	124700	304654635	2930	2930	2930	2930	0
427	20240213	124600	304654635	2930	2930	2930	2930	12
428	20240213	124500	304619475	2920	2920	2920	2920	200
429	20240213	124400	304035475	2920	2925	2925	2920	7295
430	20240213	124300	282731115	2930	2930	2930	2930	97
431	20240213	124200	282446905	2930	2930	2930	2930	210
432	20240213	124100	281831605	2935	2935	2935	2935	216
433	20240213	124000	281197645	2945	2945	2945	2945	0
434	20240213	123900	281197645	2945	2945	2945	2945	0
435	20240213	123800	281197645	2945	2945	2945	2945	0
436	20240213	123700	281197645	2945	2945	2945	2945	1
437	20240213	123600	281194700	2935	2935	2935	2935	0
438	20240213	123500	281194700	2935	2935	2935	2935	0
439	20240213	123400	281194700	2935	2935	2935	2935	0
440	20240213	123300	281194700	2935	2935	2935	2935	0
441	20240213	123200	281194700	2935	2935	2935	2935	0
442	20240213	123100	281194700	2935	2935	2935	2935	0
443	20240213	123000	281194700	2935	2935	2935	2935	0
444	20240213	122900	281194700	2935	2935	2935	2935	0
445	20240213	122800	281194700	2935	2935	2935	2935	0
446	20240213	122700	281194700	2935	2935	2935	2935	0
447	20240213	122600	281194700	2935	2935	2935	2935	0
448	20240213	122500	281194700	2935	2935	2935	2935	0
449	20240213	122400	281194700	2935	2935	2935	2935	0
450	20240213	122300	281194700	2935	2935	2935	2935	0
451	20240213	122200	281194700	2935	2935	2935	2935	0
452	20240213	122100	281194700	2935	2935	2935	2935	203
453	20240213	122000	280598895	2940	2940	2940	2940	0
454	20240213	121900	280598895	2940	2940	2940	2940	0
455	20240213	121800	280598895	2940	2940	2940	2940	0
456	20240213	121700	280598895	2940	2940	2940	2940	5
457	20240213	121600	280584195	2945	2945	2945	2945	0
458	20240213	121500	280584195	2945	2945	2945	2945	0
459	20240213	121400	280584195	2945	2945	2945	2945	0
460	20240213	121300	280584195	2945	2945	2945	2945	0
461	20240213	121200	280584195	2945	2945	2945	2945	8
462	20240213	121100	280560635	2945	2945	2945	2945	22
463	20240213	121000	280495845	2945	2945	2945	2945	420
464	20240213	120900	279258945	2945	2945	2945	2945	0
465	20240213	120800	279258945	2945	2940	2945	2940	331
466	20240213	120700	278284485	2940	2940	2940	2940	2
467	20240213	120600	278278605	2925	2925	2925	2925	148
468	20240213	120500	277845705	2940	2940	2940	2940	0
469	20240213	120400	277845705	2940	2940	2940	2940	1
470	20240213	120300	277842765	2940	2940	2940	2940	0
471	20240213	120200	277842765	2940	2940	2940	2940	2
472	20240213	120100	277836885	2925	2925	2925	2925	1
473	20240213	120000	277833960	2940	2940	2940	2940	11
474	20240213	115900	277801620	2940	2940	2940	2940	0
475	20240213	115800	277801620	2940	2940	2940	2940	6
476	20240213	115700	277783980	2940	2940	2940	2940	283
477	20240213	115600	276951960	2940	2940	2940	2940	1
478	20240213	115500	276949020	2935	2935	2935	2935	0
479	20240213	115400	276949020	2935	2935	2935	2935	0
480	20240213	115300	276949020	2935	2935	2935	2935	300
481	20240213	115200	276068520	2935	2935	2940	2935	554
482	20240213	115100	274442260	2940	2935	2940	2935	254
483	20240213	115000	273696500	2930	2930	2930	2930	85
484	20240213	114900	273447450	2940	2930	2940	2930	300
485	20240213	114800	272566565	2920	2920	2920	2920	100
486	20240213	114700	272274565	2920	2920	2920	2920	5
487	20240213	114600	272259965	2920	2920	2920	2920	0
488	20240213	114500	272259965	2920	2920	2920	2920	0
489	20240213	114400	272259965	2920	2925	2925	2920	384
490	20240213	114300	271138680	2930	2925	2930	2925	31
491	20240213	114200	271047855	2930	2930	2930	2930	0
492	20240213	114100	271047855	2930	2930	2930	2930	0
493	20240213	114000	271047855	2930	2930	2930	2930	1
494	20240213	113900	271044925	2920	2920	2920	2920	0
495	20240213	113800	271044925	2920	2920	2920	2920	82
496	20240213	113700	270805485	2920	2915	2920	2915	83
497	20240213	113600	270563435	2915	2915	2915	2915	82
498	20240213	113500	270324405	2915	2915	2915	2915	1577
499	20240213	113400	265727450	2915	2920	2920	2915	483
500	20240213	113300	264319405	2920	2920	2920	2920	82
501	20240213	113200	264079965	2920	2920	2920	2920	92
502	20240213	113100	263811325	2920	2920	2920	2920	82
503	20240213	113000	263571885	2920	2920	2920	2920	112
504	20240213	112900	263244845	2920	2920	2920	2920	98
505	20240213	112800	262958685	2920	2920	2920	2920	1
506	20240213	112700	262955765	2920	2920	2920	2920	0
507	20240213	112600	262955765	2920	2920	2920	2920	7
508	20240213	112500	262935325	2920	2920	2920	2920	1
509	20240213	112400	262932405	2920	2920	2920	2920	1
510	20240213	112300	262929485	2920	2920	2920	2920	1
511	20240213	112200	262926565	2920	2920	2920	2920	767
512	20240213	112100	260686925	2920	2920	2920	2920	1
513	20240213	112000	260684005	2920	2915	2920	2915	4
514	20240213	111900	260672340	2915	2920	2920	2915	292
515	20240213	111800	259821055	2920	2915	2920	2915	340
516	20240213	111700	258829950	2920	2920	2920	2920	49
517	20240213	111600	258686870	2920	2920	2920	2920	73
518	20240213	111500	258473710	2920	2920	2920	2920	29
519	20240213	111400	258389030	2915	2915	2915	2915	0
520	20240213	111300	258389030	2915	2915	2915	2915	2200
521	20240213	111200	251976030	2930	2930	2930	2920	2006
522	20240213	111100	246118450	2930	2930	2930	2930	10
523	20240213	111000	246089150	2930	2930	2930	2930	6
524	20240213	110900	246071570	2935	2935	2935	2935	0
525	20240213	110800	246071570	2935	2935	2935	2935	0
526	20240213	110700	246071570	2935	2935	2935	2935	4
527	20240213	110600	246059830	2935	2935	2935	2935	0
528	20240213	110500	246059830	2935	2935	2935	2935	0
529	20240213	110400	246059830	2935	2935	2935	2935	0
530	20240213	110300	246059830	2935	2925	2935	2925	11
531	20240213	110200	246027645	2930	2930	2930	2930	4
532	20240213	110100	246015925	2915	2920	2920	2915	94
533	20240213	110000	245741455	2920	2920	2920	2920	0
534	20240213	105900	245741455	2920	2920	2920	2920	0
535	20240213	105800	245741455	2920	2920	2920	2920	0
536	20240213	105700	245741455	2920	2920	2920	2920	0
537	20240213	105600	245741455	2920	2915	2920	2915	160
538	20240213	105500	245275005	2920	2930	2930	2920	3001
539	20240213	105400	236502075	2920	2920	2920	2920	0
540	20240213	105300	236502075	2920	2920	2920	2920	0
541	20240213	105200	236502075	2920	2920	2920	2920	237
542	20240213	105100	235810035	2920	2920	2920	2920	2047
543	20240213	105000	229832795	2920	2930	2930	2920	100
544	20240213	104900	229540525	2935	2935	2935	2935	0
545	20240213	104800	229540525	2935	2935	2935	2935	0
546	20240213	104700	229540525	2935	2935	2935	2935	0
547	20240213	104600	229540525	2935	2935	2935	2935	17
548	20240213	104500	229490630	2935	2935	2935	2935	0
549	20240213	104400	229490630	2935	2930	2935	2930	17
550	20240213	104300	229440740	2920	2920	2920	2920	0
551	20240213	104200	229440740	2920	2920	2920	2920	0
552	20240213	104100	229440740	2920	2920	2920	2920	15
553	20240213	104000	229396940	2920	2920	2920	2920	523
554	20240213	103900	227869780	2920	2920	2920	2920	0
555	20240213	103800	227869780	2920	2940	2940	2920	4
556	20240213	103700	227858080	2940	2940	2940	2940	1
557	20240213	103600	227855140	2920	2920	2920	2920	0
558	20240213	103500	227855140	2920	2935	2935	2920	727
559	20240213	103400	225728985	2940	2940	2940	2940	0
560	20240213	103300	225728985	2940	2940	2940	2940	0
561	20240213	103200	225728985	2940	2940	2940	2940	0
562	20240213	103100	225728985	2940	2940	2940	2940	0
563	20240213	103000	225728985	2940	2940	2940	2940	3
564	20240213	102900	225720165	2945	2945	2945	2945	0
565	20240213	102800	225720165	2945	2945	2945	2945	165
566	20240213	102700	225234240	2945	2945	2945	2945	1
567	20240213	102600	225231295	2940	2935	2940	2935	387
568	20240213	102500	224095390	2935	2935	2935	2935	28
569	20240213	102400	224013210	2935	2935	2935	2935	0
570	20240213	102300	224013210	2935	2930	2935	2930	8
571	20240213	102200	223989740	2930	2930	2930	2930	1374
572	20240213	102100	219963920	2920	2920	2920	2920	0
573	20240213	102000	219963920	2920	2930	2930	2920	5
574	20240213	101900	219949280	2930	2930	2930	2930	300
575	20240213	101800	219070280	2930	2930	2930	2930	0
576	20240213	101700	219070280	2930	2930	2930	2930	54
577	20240213	101600	218912060	2920	2920	2920	2920	15
578	20240213	101500	218868260	2920	2925	2925	2920	1298
579	20240213	101400	215073100	2930	2935	2935	2930	170
580	20240213	101300	214574325	2920	2945	2945	2920	1433
581	20240213	101200	210379790	2935	2935	2935	2935	0
582	20240213	101100	210379790	2935	2935	2935	2935	0
583	20240213	101000	210379790	2935	2940	2950	2935	2474
584	20240213	100900	203100480	2935	2930	2935	2930	1077
585	20240213	100800	199940430	2930	2925	2930	2925	270
586	20240213	100700	199149655	2930	2930	2930	2930	0
587	20240213	100600	199149655	2930	2925	2930	2925	129
588	20240213	100500	198772300	2925	2925	2925	2925	380
589	20240213	100400	197660800	2925	2925	2925	2925	2
590	20240213	100300	197654950	2925	2925	2925	2925	1
591	20240213	100200	197652025	2930	2930	2930	2930	0
592	20240213	100100	197652025	2930	2935	2940	2930	2022
593	20240213	100000	191724945	2935	2935	2935	2935	0
594	20240213	095900	191724945	2935	2925	2935	2925	1479
595	20240213	095800	187393100	2920	2910	2920	2910	1627
596	20240213	095700	182644280	2910	2920	2920	2910	254
597	20240213	095600	181904445	2915	2920	2920	2915	1046
598	20240213	095500	178855350	2915	2915	2915	2915	0
599	20240213	095400	178855350	2915	2915	2915	2915	165
600	20240213	095300	178374375	2915	2920	2920	2915	573
601	20240213	095200	176701265	2920	2920	2920	2910	253
602	20240213	095100	175964915	2910	2910	2910	2910	207
603	20240213	095000	175362545	2910	2920	2920	2910	197
604	20240213	094900	174788545	2910	2910	2910	2910	0
605	20240213	094800	174788545	2910	2925	2925	2910	507
606	20240213	094700	173311830	2925	2930	2930	2925	11
607	20240213	094600	173279650	2930	2930	2930	2930	6
608	20240213	094500	173262070	2915	2930	2930	2915	336
609	20240213	094400	172282255	2930	2930	2930	2930	0
610	20240213	094300	172282255	2930	2925	2930	2925	4
611	20240213	094200	172270550	2925	2925	2925	2925	19
612	20240213	094100	172214975	2925	2915	2925	2915	82
613	20240213	094000	171975605	2915	2915	2920	2915	224
614	20240213	093900	171322635	2910	2920	2920	2910	199
615	20240213	093800	170742845	2925	2925	2925	2925	23
616	20240213	093700	170675570	2920	2920	2920	2920	34
617	20240213	093600	170576290	2920	2910	2920	2910	2
618	20240213	093500	170570460	2905	2910	2910	2905	782
619	20240213	093400	168295420	2920	2920	2920	2920	3
620	20240213	093300	168286660	2910	2910	2910	2910	198
621	20240213	093200	167710480	2920	2920	2920	2920	1
622	20240213	093100	167707560	2910	2910	2910	2910	9
623	20240213	093000	167681370	2920	2920	2920	2920	83
624	20240213	092900	167439010	2920	2920	2920	2920	343
625	20240213	092800	166437450	2910	2915	2915	2910	1000
626	20240213	092700	163526950	2910	2915	2915	2910	4
627	20240213	092600	163515295	2915	2910	2915	2910	99
628	20240213	092500	163226740	2915	2910	2915	2910	683
629	20240213	092400	161239205	2915	2910	2915	2910	31
630	20240213	092300	161148845	2905	2905	2905	2905	33
631	20240213	092200	161052980	2915	2905	2915	2905	5904
632	20240213	092100	143844980	2905	2910	2910	2905	974
633	20240213	092000	141012415	2910	2915	2920	2910	142
634	20240213	091900	140599020	2915	2920	2920	2915	35
635	20240213	091800	140496990	2910	2910	2910	2910	0
636	20240213	091700	140496990	2910	2920	2920	2905	1728
637	20240213	091600	135463725	2915	2925	2940	2915	9234
638	20240213	091500	108411625	2925	2925	2925	2925	1291
639	20240213	091400	104635450	2910	2920	2920	2910	1974
640	20240213	091300	98876625	2925	2925	2925	2925	312
641	20240213	091200	97964025	2930	2920	2930	2920	516
642	20240213	091100	96454715	2925	2920	2930	2920	2027
643	20240213	091000	90527180	2920	2920	2920	2920	52
644	20240213	090900	90375340	2925	2910	2925	2910	1509
645	20240213	090800	85972565	2900	2900	2905	2900	857
646	20240213	090700	83487255	2895	2915	2920	2895	4150
647	20240213	090600	71430125	2925	2925	2925	2915	185
648	20240213	090500	70889010	2925	2920	2925	2920	187
649	20240213	090400	70342040	2905	2925	2925	2905	4492
650	20240213	090300	57251690	2930	2915	2930	2915	1723
651	20240213	090200	52220355	2905	2890	2905	2890	1756
652	20240213	090100	47130325	2890	2905	2905	2890	1785
653	20240213	090000	41964595	2900	2900	2900	2890	14474