KissMeData/094940/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195500	1809801780	8900	8900	8900	8900	358
3	20240213	195400	1809801780	8900	8900	8900	8900	0
4	20240213	195300	1809801780	8900	8900	8900	8900	0
5	20240213	195200	1809801780	8900	8900	8900	8900	0
6	20240213	195100	1809801780	8900	8900	8900	8900	0
7	20240213	195000	1809801780	8900	8900	8900	8900	0
8	20240213	194900	1809801780	8900	8900	8900	8900	0
9	20240213	194800	1809801780	8900	8900	8900	8900	0
10	20240213	194700	1809801780	8900	8900	8900	8900	0
11	20240213	194600	1809801780	8900	8900	8900	8900	0
12	20240213	194500	1809801780	8900	8900	8900	8900	0
13	20240213	194400	1809801780	8900	8900	8900	8900	0
14	20240213	194300	1809801780	8900	8900	8900	8900	0
15	20240213	194200	1809801780	8900	8900	8900	8900	0
16	20240213	194100	1809801780	8900	8900	8900	8900	0
17	20240213	194000	1809801780	8900	8900	8900	8900	0
18	20240213	193900	1809801780	8900	8900	8900	8900	0
19	20240213	193800	1809801780	8900	8900	8900	8900	0
20	20240213	193700	1809801780	8900	8900	8900	8900	0
21	20240213	193600	1809801780	8900	8900	8900	8900	0
22	20240213	193500	1809801780	8900	8900	8900	8900	0
23	20240213	193400	1809801780	8900	8900	8900	8900	0
24	20240213	193300	1809801780	8900	8900	8900	8900	0
25	20240213	193200	1809801780	8900	8900	8900	8900	0
26	20240213	193100	1809801780	8900	8900	8900	8900	0
27	20240213	193000	1809801780	8900	8900	8900	8900	0
28	20240213	192900	1809801780	8900	8900	8900	8900	0
29	20240213	192800	1809801780	8900	8900	8900	8900	0
30	20240213	192700	1809801780	8900	8900	8900	8900	0
31	20240213	192600	1809801780	8900	8900	8900	8900	0
32	20240213	192500	1809801780	8900	8900	8900	8900	358
33	20240213	192400	1809801780	8900	8900	8900	8900	0
34	20240213	192300	1809801780	8900	8900	8900	8900	0
35	20240213	192200	1809801780	8900	8900	8900	8900	0
36	20240213	192100	1809801780	8900	8900	8900	8900	0
37	20240213	192000	1809801780	8900	8900	8900	8900	0
38	20240213	191900	1809801780	8900	8900	8900	8900	0
39	20240213	191800	1809801780	8900	8900	8900	8900	0
40	20240213	191700	1809801780	8900	8900	8900	8900	0
41	20240213	191600	1809801780	8900	8900	8900	8900	0
42	20240213	191500	1809801780	8900	8900	8900	8900	0
43	20240213	191400	1809801780	8900	8900	8900	8900	0
44	20240213	191300	1809801780	8900	8900	8900	8900	0
45	20240213	191200	1809801780	8900	8900	8900	8900	0
46	20240213	191100	1809801780	8900	8900	8900	8900	0
47	20240213	191000	1809801780	8900	8900	8900	8900	0
48	20240213	190900	1809801780	8900	8900	8900	8900	0
49	20240213	190800	1809801780	8900	8900	8900	8900	0
50	20240213	190700	1809801780	8900	8900	8900	8900	0
51	20240213	190600	1809801780	8900	8900	8900	8900	0
52	20240213	190500	1809801780	8900	8900	8900	8900	0
53	20240213	190400	1809801780	8900	8900	8900	8900	0
54	20240213	190300	1809801780	8900	8900	8900	8900	0
55	20240213	190200	1809801780	8900	8900	8900	8900	0
56	20240213	190100	1809801780	8900	8900	8900	8900	0
57	20240213	190000	1809801780	8900	8900	8900	8900	0
58	20240213	185900	1809801780	8900	8900	8900	8900	0
59	20240213	185800	1809801780	8900	8900	8900	8900	0
60	20240213	185700	1809801780	8900	8900	8900	8900	0
61	20240213	185600	1809801780	8900	8900	8900	8900	0
62	20240213	185500	1809801780	8900	8900	8900	8900	358
63	20240213	185400	1809801780	8900	8900	8900	8900	0
64	20240213	185300	1809801780	8900	8900	8900	8900	0
65	20240213	185200	1809801780	8900	8900	8900	8900	0
66	20240213	185100	1809801780	8900	8900	8900	8900	0
67	20240213	185000	1809801780	8900	8900	8900	8900	0
68	20240213	184900	1809801780	8900	8900	8900	8900	0
69	20240213	184800	1809801780	8900	8900	8900	8900	0
70	20240213	184700	1809801780	8900	8900	8900	8900	0
71	20240213	184600	1809801780	8900	8900	8900	8900	0
72	20240213	184500	1809801780	8900	8900	8900	8900	0
73	20240213	184400	1809801780	8900	8900	8900	8900	0
74	20240213	184300	1809801780	8900	8900	8900	8900	0
75	20240213	184200	1809801780	8900	8900	8900	8900	0
76	20240213	184100	1809801780	8900	8900	8900	8900	0
77	20240213	184000	1809801780	8900	8900	8900	8900	0
78	20240213	183900	1809801780	8900	8900	8900	8900	0
79	20240213	183800	1809801780	8900	8900	8900	8900	0
80	20240213	183700	1809801780	8900	8900	8900	8900	0
81	20240213	183600	1809801780	8900	8900	8900	8900	0
82	20240213	183500	1809801780	8900	8900	8900	8900	0
83	20240213	183400	1809801780	8900	8900	8900	8900	0
84	20240213	183300	1809801780	8900	8900	8900	8900	0
85	20240213	183200	1809801780	8900	8900	8900	8900	0
86	20240213	183100	1809801780	8900	8900	8900	8900	0
87	20240213	183000	1809801780	8900	8900	8900	8900	0
88	20240213	182900	1809801780	8900	8900	8900	8900	0
89	20240213	182800	1809801780	8900	8900	8900	8900	0
90	20240213	182700	1809801780	8900	8900	8900	8900	0
91	20240213	182600	1809801780	8900	8900	8900	8900	0
92	20240213	182500	1809801780	8900	8900	8900	8900	358
93	20240213	182400	1809801780	8900	8900	8900	8900	0
94	20240213	182300	1809801780	8900	8900	8900	8900	0
95	20240213	182200	1809801780	8900	8900	8900	8900	0
96	20240213	182100	1809801780	8900	8900	8900	8900	0
97	20240213	182000	1809801780	8900	8900	8900	8900	0
98	20240213	181900	1809801780	8900	8900	8900	8900	0
99	20240213	181800	1809801780	8900	8900	8900	8900	0
100	20240213	181700	1809801780	8900	8900	8900	8900	0
101	20240213	181600	1809801780	8900	8900	8900	8900	0
102	20240213	181500	1809801780	8900	8900	8900	8900	0
103	20240213	181400	1809801780	8900	8900	8900	8900	0
104	20240213	181300	1809801780	8900	8900	8900	8900	0
105	20240213	181200	1809801780	8900	8900	8900	8900	0
106	20240213	181100	1809801780	8900	8900	8900	8900	0
107	20240213	181000	1809801780	8900	8900	8900	8900	0
108	20240213	180900	1809801780	8900	8900	8900	8900	0
109	20240213	180800	1809801780	8900	8900	8900	8900	0
110	20240213	180700	1809801780	8900	8900	8900	8900	0
111	20240213	180600	1809801780	8900	8900	8900	8900	0
112	20240213	180500	1809801780	8900	8900	8900	8900	0
113	20240213	180400	1809801780	8900	8900	8900	8900	0
114	20240213	180300	1809801780	8900	8900	8900	8900	0
115	20240213	180200	1809801780	8900	8900	8900	8900	0
116	20240213	180100	1809801780	8900	8900	8900	8900	0
117	20240213	180000	1809801780	8900	8900	8900	8900	0
118	20240213	175900	1809801780	8900	8900	8900	8900	0
119	20240213	175800	1809801780	8900	8900	8900	8900	0
120	20240213	175700	1809801780	8900	8900	8900	8900	0
121	20240213	175600	1809801780	8900	8900	8900	8900	0
122	20240213	175500	1809801780	8900	8900	8900	8900	358
123	20240213	175400	1809801780	8900	8900	8900	8900	0
124	20240213	175300	1809801780	8900	8900	8900	8900	0
125	20240213	175200	1809801780	8900	8900	8900	8900	0
126	20240213	175100	1809801780	8900	8900	8900	8900	0
127	20240213	175000	1809801780	8900	8900	8900	8900	0
128	20240213	174900	1809801780	8900	8900	8900	8900	0
129	20240213	174800	1809801780	8900	8900	8900	8900	0
130	20240213	174700	1809801780	8900	8900	8900	8900	0
131	20240213	174600	1809801780	8900	8900	8900	8900	0
132	20240213	174500	1809801780	8900	8900	8900	8900	0
133	20240213	174400	1809801780	8900	8900	8900	8900	0
134	20240213	174300	1809801780	8900	8900	8900	8900	0
135	20240213	174200	1809801780	8900	8900	8900	8900	0
136	20240213	174100	1809801780	8900	8900	8900	8900	0
137	20240213	174000	1809801780	8900	8900	8900	8900	0
138	20240213	173900	1809801780	8900	8900	8900	8900	0
139	20240213	173800	1809801780	8900	8900	8900	8900	0
140	20240213	173700	1809801780	8900	8900	8900	8900	0
141	20240213	173600	1809801780	8900	8900	8900	8900	0
142	20240213	173500	1809801780	8900	8900	8900	8900	0
143	20240213	173400	1809801780	8900	8900	8900	8900	0
144	20240213	173300	1809801780	8900	8900	8900	8900	0
145	20240213	173200	1809801780	8900	8900	8900	8900	0
146	20240213	173100	1809801780	8900	8900	8900	8900	0
147	20240213	173000	1809801780	8900	8900	8900	8900	0
148	20240213	172900	1809801780	8900	8900	8900	8900	0
149	20240213	172800	1809801780	8900	8900	8900	8900	0
150	20240213	172700	1809801780	8900	8900	8900	8900	0
151	20240213	172600	1809801780	8900	8900	8900	8900	0
152	20240213	172500	1809801780	8900	8900	8900	8900	358
153	20240213	172400	1809801780	8900	8900	8900	8900	0
154	20240213	172300	1809801780	8900	8900	8900	8900	0
155	20240213	172200	1809801780	8900	8900	8900	8900	0
156	20240213	172100	1809801780	8900	8900	8900	8900	0
157	20240213	172000	1809801780	8900	8900	8900	8900	0
158	20240213	171900	1809801780	8900	8900	8900	8900	0
159	20240213	171800	1809801780	8900	8900	8900	8900	0
160	20240213	171700	1809801780	8900	8900	8900	8900	0
161	20240213	171600	1809801780	8900	8900	8900	8900	0
162	20240213	171500	1809801780	8900	8900	8900	8900	0
163	20240213	171400	1809801780	8900	8900	8900	8900	0
164	20240213	171300	1809801780	8900	8900	8900	8900	0
165	20240213	171200	1809801780	8900	8900	8900	8900	0
166	20240213	171100	1809801780	8900	8900	8900	8900	0
167	20240213	171000	1809801780	8900	8900	8900	8900	0
168	20240213	170900	1809801780	8900	8900	8900	8900	0
169	20240213	170800	1809801780	8900	8900	8900	8900	0
170	20240213	170700	1809801780	8900	8900	8900	8900	0
171	20240213	170600	1809801780	8900	8900	8900	8900	0
172	20240213	170500	1809801780	8900	8900	8900	8900	0
173	20240213	170400	1809801780	8900	8900	8900	8900	0
174	20240213	170300	1809801780	8900	8900	8900	8900	0
175	20240213	170200	1809801780	8900	8900	8900	8900	0
176	20240213	170100	1809801780	8900	8900	8900	8900	0
177	20240213	170000	1809801780	8900	8900	8900	8900	0
178	20240213	165900	1809801780	8900	8900	8900	8900	0
179	20240213	165800	1809801780	8900	8900	8900	8900	0
180	20240213	165700	1809801780	8900	8900	8900	8900	0
181	20240213	165600	1809801780	8900	8900	8900	8900	0
182	20240213	165500	1809801780	8900	8900	8900	8900	358
183	20240213	165400	1809801780	8900	8900	8900	8900	0
184	20240213	165300	1809801780	8900	8900	8900	8900	0
185	20240213	165200	1809801780	8900	8900	8900	8900	0
186	20240213	165100	1809801780	8900	8900	8900	8900	0
187	20240213	165000	1809801780	8900	8900	8900	8900	0
188	20240213	164900	1809801780	8900	8900	8900	8900	0
189	20240213	164800	1809801780	8900	8900	8900	8900	0
190	20240213	164700	1809801780	8900	8900	8900	8900	0
191	20240213	164600	1809801780	8900	8900	8900	8900	0
192	20240213	164500	1809801780	8900	8900	8900	8900	0
193	20240213	164400	1809801780	8900	8900	8900	8900	0
194	20240213	164300	1809801780	8900	8900	8900	8900	0
195	20240213	164200	1809801780	8900	8900	8900	8900	0
196	20240213	164100	1809801780	8900	8900	8900	8900	0
197	20240213	164000	1809801780	8900	8900	8900	8900	0
198	20240213	163900	1809801780	8900	8900	8900	8900	0
199	20240213	163800	1809801780	8900	8900	8900	8900	0
200	20240213	163700	1809801780	8900	8900	8900	8900	0
201	20240213	163600	1809801780	8900	8900	8900	8900	0
202	20240213	163500	1809801780	8900	8900	8900	8900	0
203	20240213	163400	1809801780	8900	8900	8900	8900	0
204	20240213	163300	1809801780	8900	8900	8900	8900	0
205	20240213	163200	1809801780	8900	8900	8900	8900	0
206	20240213	163100	1809801780	8900	8900	8900	8900	0
207	20240213	163000	1809801780	8900	8900	8900	8900	0
208	20240213	162900	1809801780	8900	8900	8900	8900	0
209	20240213	162800	1809801780	8900	8900	8900	8900	0
210	20240213	162700	1809801780	8900	8900	8900	8900	0
211	20240213	162600	1809801780	8900	8900	8900	8900	0
212	20240213	162500	1809801780	8900	8900	8900	8900	358
213	20240213	162400	1809801780	8900	8900	8900	8900	0
214	20240213	162300	1809801780	8900	8900	8900	8900	0
215	20240213	162200	1809801780	8900	8900	8900	8900	0
216	20240213	162100	1809801780	8900	8900	8900	8900	0
217	20240213	162000	1809801780	8900	8900	8900	8900	0
218	20240213	161900	1809801780	8900	8900	8900	8900	0
219	20240213	161800	1809801780	8900	8900	8900	8900	0
220	20240213	161700	1809801780	8900	8900	8900	8900	0
221	20240213	161600	1809801780	8900	8900	8900	8900	0
222	20240213	161500	1809801780	8900	8900	8900	8900	0
223	20240213	161400	1809801780	8900	8900	8900	8900	0
224	20240213	161300	1809801780	8900	8900	8900	8900	0
225	20240213	161200	1809801780	8900	8900	8900	8900	0
226	20240213	161100	1809801780	8900	8900	8900	8900	0
227	20240213	161000	1809801780	8900	8900	8900	8900	0
228	20240213	160900	1809801780	8900	8900	8900	8900	0
229	20240213	160800	1809801780	8900	8900	8900	8900	0
230	20240213	160700	1809801780	8900	8900	8900	8900	0
231	20240213	160600	1809801780	8900	8900	8900	8900	0
232	20240213	160500	1809801780	8900	8900	8900	8900	0
233	20240213	160400	1809801780	8900	8900	8900	8900	0
234	20240213	160300	1809801780	8900	8900	8900	8900	0
235	20240213	160200	1809801780	8900	8900	8900	8900	0
236	20240213	160100	1809801780	8900	8900	8900	8900	0
237	20240213	160000	1809801780	8900	8900	8900	8900	0
238	20240213	155900	1809801780	8900	8900	8900	8900	0
239	20240213	155800	1809801780	8900	8900	8900	8900	0
240	20240213	155700	1809801780	8900	8900	8900	8900	0
241	20240213	155600	1809801780	8900	8900	8900	8900	0
242	20240213	155500	1809801780	8900	8900	8900	8900	358
243	20240213	155400	1809801780	8900	8900	8900	8900	0
244	20240213	155300	1809801780	8900	8900	8900	8900	0
245	20240213	155200	1809801780	8900	8900	8900	8900	0
246	20240213	155100	1809801780	8900	8900	8900	8900	0
247	20240213	155000	1809801780	8900	8900	8900	8900	0
248	20240213	154900	1809801780	8900	8900	8900	8900	0
249	20240213	154800	1809801780	8900	8900	8900	8900	0
250	20240213	154700	1809801780	8900	8900	8900	8900	0
251	20240213	154600	1809801780	8900	8900	8900	8900	0
252	20240213	154500	1809801780	8900	8900	8900	8900	0
253	20240213	154400	1809801780	8900	8900	8900	8900	0
254	20240213	154300	1809801780	8900	8900	8900	8900	0
255	20240213	154200	1809801780	8900	8900	8900	8900	0
256	20240213	154100	1809801780	8900	8900	8900	8900	0
257	20240213	154000	1809801780	8900	8900	8900	8900	0
258	20240213	153900	1809801780	8900	8900	8900	8900	0
259	20240213	153800	1809801780	8900	8900	8900	8900	0
260	20240213	153700	1809801780	8900	8900	8900	8900	0
261	20240213	153600	1809801780	8900	8900	8900	8900	0
262	20240213	153500	1809801780	8900	8900	8900	8900	0
263	20240213	153400	1809801780	8900	8900	8900	8900	0
264	20240213	153300	1809801780	8900	8900	8900	8900	0
265	20240213	153200	1809801780	8900	8900	8900	8900	0
266	20240213	153100	1809801780	8900	8900	8900	8900	0
267	20240213	153000	1809801780	8900	8900	8900	8900	358
268	20240213	152900	1806615580	8860	8860	8860	8860	0
269	20240213	152800	1806615580	8860	8860	8860	8860	0
270	20240213	152700	1806615580	8860	8860	8860	8860	0
271	20240213	152600	1806615580	8860	8860	8860	8860	0
272	20240213	152500	1806615580	8860	8860	8860	8860	0
273	20240213	152400	1806615580	8860	8860	8860	8860	0
274	20240213	152300	1806615580	8860	8860	8860	8860	0
275	20240213	152200	1806615580	8860	8860	8860	8860	0
276	20240213	152100	1806615580	8860	8860	8860	8860	0
277	20240213	152000	1806615580	8860	8860	8860	8860	0
278	20240213	151900	1806615580	8860	8910	8930	8850	1555
279	20240213	151800	1792806950	8900	8900	8900	8900	0
280	20240213	151700	1792806950	8900	8940	8940	8900	93
281	20240213	151600	1791977090	8900	8900	8910	8900	61
282	20240213	151500	1791433690	8940	8930	8940	8920	219
283	20240213	151400	1789479190	8930	8930	8930	8930	27
284	20240213	151300	1789238080	8930	8930	8930	8930	1
285	20240213	151200	1789229150	8900	8900	8930	8900	1259
286	20240213	151100	1778023570	8900	8930	8930	8900	874
287	20240213	151000	1770234340	8930	8900	8930	8900	287
288	20240213	150900	1767680000	8900	8930	8930	8900	65
289	20240213	150800	1767100840	8930	8920	8930	8920	454
290	20240213	150700	1763047840	8930	8930	8930	8900	152
291	20240213	150600	1761694980	8890	8900	8900	8890	330
292	20240213	150500	1758760080	8930	8920	8930	8920	29
293	20240213	150400	1758501380	8920	8890	8920	8890	503
294	20240213	150300	1754027620	8920	8930	8930	8900	1023
295	20240213	150200	1744919290	8900	8900	8900	8900	11
296	20240213	150100	1744821390	8930	8920	8930	8900	302
297	20240213	150000	1742133520	8930	8920	8930	8920	24
298	20240213	145900	1741919230	8920	8880	8920	8870	26
299	20240213	145800	1741688340	8870	8880	8880	8870	382
300	20240213	145700	1738298890	8880	8900	8900	8880	2024
301	20240213	145600	1720305430	8900	8930	8930	8900	297
302	20240213	145500	1717661770	8930	8930	8930	8930	1
303	20240213	145400	1717652840	8920	8920	8920	8920	217
304	20240213	145300	1715717200	8920	8920	8920	8920	1
305	20240213	145200	1715708280	8890	8910	8910	8890	1275
306	20240213	145100	1704361060	8920	8920	8920	8920	0
307	20240213	145000	1704361060	8920	8920	8920	8920	18
308	20240213	144900	1704200500	8930	8930	8930	8930	0
309	20240213	144800	1704200500	8930	8940	8940	8920	219
310	20240213	144700	1702246740	8920	8930	8930	8910	1292
311	20240213	144600	1690724560	8940	8940	8940	8940	0
312	20240213	144500	1690724560	8940	8940	8940	8940	10
313	20240213	144400	1690635160	8940	8940	8940	8930	409
314	20240213	144300	1686982320	8940	8930	8940	8930	341
315	20240213	144200	1683936490	8930	8930	8930	8930	348
316	20240213	144100	1680828850	8930	8930	8930	8930	22
317	20240213	144000	1680632390	8930	8940	8940	8930	56
318	20240213	143900	1680131940	8940	8950	8950	8940	53
319	20240213	143800	1679657600	8950	8940	8950	8940	92
320	20240213	143700	1678834880	8950	8940	8950	8930	16
321	20240213	143600	1678691880	8950	8950	8950	8950	1
322	20240213	143500	1678682930	8930	8930	8930	8930	0
323	20240213	143400	1678682930	8930	8930	8930	8930	1
324	20240213	143300	1678674000	8930	8930	8930	8930	504
325	20240213	143200	1674173280	8930	8940	8940	8930	2673
326	20240213	143100	1650297220	8940	8960	8960	8940	2410
327	20240213	143000	1628732760	8960	8960	8970	8960	2083
328	20240213	142900	1610068820	8970	8970	8970	8970	310
329	20240213	142800	1607288120	8970	8970	8970	8970	132
330	20240213	142700	1606104080	8970	8980	8980	8970	47
331	20240213	142600	1605682050	8980	8980	8980	8980	103
332	20240213	142500	1604757110	8970	8970	8970	8960	310
333	20240213	142400	1601978870	8970	8970	8970	8970	145
334	20240213	142300	1600678220	8980	8970	8980	8970	37
335	20240213	142200	1600345980	8980	8980	8990	8960	1435
336	20240213	142100	1587459200	8980	8980	8980	8980	1
337	20240213	142000	1587450220	8960	8970	8980	8960	94
338	20240213	141900	1586607610	8970	8970	8970	8970	68
339	20240213	141800	1585997650	8970	8970	8970	8960	817
340	20240213	141700	1578676410	8970	8960	8970	8960	6
341	20240213	141600	1578622600	8970	8960	8970	8960	901
342	20240213	141500	1570544700	8960	8980	8980	8960	601
343	20240213	141400	1565153920	8980	8980	8980	8970	1311
344	20240213	141300	1553392560	8980	8960	8980	8960	354
345	20240213	141200	1550214710	8980	8970	8980	8970	2000
346	20240213	141100	1532263770	8970	8960	8970	8960	935
347	20240213	141000	1523883140	8950	8950	8950	8950	317
348	20240213	140900	1521045990	8940	8950	8950	8940	320
349	20240213	140800	1518184690	8950	8950	8950	8950	340
350	20240213	140700	1515141690	8950	8950	8960	8950	482
351	20240213	140600	1510826690	8960	8960	8960	8960	0
352	20240213	140500	1510826690	8960	8950	8960	8950	363
353	20240213	140400	1507577000	8950	8950	8950	8920	426
354	20240213	140300	1503764330	8920	8920	8920	8920	103
355	20240213	140200	1502845570	8920	8950	8950	8920	90
356	20240213	140100	1502040130	8950	8940	8950	8940	6842
357	20240213	140000	1440816930	8940	8930	8940	8930	15
358	20240213	135900	1440682970	8930	8930	8930	8930	100
359	20240213	135800	1439789970	8930	8930	8930	8930	400
360	20240213	135700	1436217970	8900	8910	8930	8900	334
361	20240213	135600	1433243150	8900	8920	8920	8900	1020
362	20240213	135500	1424161990	8920	8930	8930	8910	1061
363	20240213	135400	1414707860	8930	8930	8930	8930	900
364	20240213	135300	1406670860	8930	8920	8930	8910	2003
365	20240213	135200	1388804110	8930	8940	8940	8930	590
366	20240213	135100	1383535310	8930	8930	8930	8930	1236
367	20240213	135000	1372497830	8930	8930	8930	8930	17
368	20240213	134900	1372346020	8930	8930	8930	8930	789
369	20240213	134800	1365300250	8920	8920	8920	8920	170
370	20240213	134700	1363783850	8930	8920	8930	8920	149
371	20240213	134600	1362454530	8930	8930	8930	8930	648
372	20240213	134500	1356667890	8930	8930	8930	8930	1
373	20240213	134400	1356658960	8940	8930	8940	8930	22
374	20240213	134300	1356462480	8940	8940	8940	8930	104
375	20240213	134200	1355532730	8940	8940	8940	8940	12683
376	20240213	134100	1242146710	8940	8940	8940	8940	2511
377	20240213	134000	1219698370	8950	8950	8950	8940	302
378	20240213	133900	1216998010	8950	8950	8950	8940	1705
379	20240213	133800	1201755160	8950	8950	8950	8940	398
380	20240213	133700	1198193160	8950	8950	8950	8950	370
381	20240213	133600	1194881660	8950	8950	8950	8950	561
382	20240213	133500	1189860710	8950	8940	8950	8940	510
383	20240213	133400	1185301210	8940	8950	8950	8940	749
384	20240213	133300	1178605010	8950	8950	8950	8950	15
385	20240213	133200	1178470760	8950	8950	8950	8940	1052
386	20240213	133100	1169065360	8940	8950	8950	8940	235
387	20240213	133000	1166962620	8960	8960	8960	8940	282
388	20240213	132900	1164436100	8940	8960	8970	8940	1141
389	20240213	132800	1154218530	8950	8950	8960	8950	1016
390	20240213	132700	1145116660	8960	8950	8960	8950	2225
391	20240213	132600	1125202580	8950	8940	8950	8940	107
392	20240213	132500	1124245890	8930	8940	8950	8930	980
393	20240213	132400	1115486280	8940	8930	8940	8930	173
394	20240213	132300	1113940760	8940	8920	8940	8920	3195
395	20240213	132200	1085405140	8930	8920	8930	8920	1286
396	20240213	132100	1073933630	8910	8910	8910	8910	1301
397	20240213	132000	1062341720	8910	8910	8910	8900	1303
398	20240213	131900	1050732990	8910	8910	8910	8910	30
399	20240213	131800	1050465690	8910	8910	8910	8910	865
400	20240213	131700	1042758540	8900	8900	8900	8900	2
401	20240213	131600	1042740740	8900	8900	8900	8900	5
402	20240213	131500	1042696240	8900	8910	8910	8900	26
403	20240213	131400	1042464590	8910	8900	8910	8900	80
404	20240213	131300	1041752090	8900	8900	8900	8900	0
405	20240213	131200	1041752090	8900	8900	8900	8900	10
406	20240213	131100	1041663090	8900	8910	8910	8900	115
407	20240213	131000	1040639390	8910	8890	8910	8890	433
408	20240213	130900	1036785390	8890	8890	8890	8890	112
409	20240213	130800	1035789710	8890	8890	8900	8890	363
410	20240213	130700	1032562540	8900	8900	8900	8900	5
411	20240213	130600	1032518040	8900	8900	8900	8900	1
412	20240213	130500	1032509140	8900	8900	8900	8900	160
413	20240213	130400	1031085140	8910	8910	8910	8910	0
414	20240213	130300	1031085140	8910	8900	8910	8890	1926
415	20240213	130200	1013956230	8910	8910	8910	8910	307
416	20240213	130100	1011220860	8910	8900	8910	8900	42
417	20240213	130000	1010846940	8900	8900	8900	8900	28
418	20240213	125900	1010597740	8900	8900	8900	8900	55
419	20240213	125800	1010108240	8900	8900	8900	8900	80
420	20240213	125700	1009396240	8910	8910	8910	8910	0
421	20240213	125600	1009396240	8910	8900	8910	8900	6
422	20240213	125500	1009342830	8900	8920	8920	8900	689
423	20240213	125400	1003206330	8920	8910	8920	8910	545
424	20240213	125300	998350270	8910	8910	8910	8910	1
425	20240213	125200	998341360	8900	8910	8910	8900	1077
426	20240213	125100	988754860	8910	8900	8910	8900	182
427	20240213	125000	987134240	8910	8910	8910	8910	146
428	20240213	124900	985833380	8920	8920	8930	8920	1030
429	20240213	124800	976644220	8920	8920	8920	8920	660
430	20240213	124700	970757020	8910	8910	8920	8910	2891
431	20240213	124600	944998170	8910	8890	8910	8890	3080
432	20240213	124500	917597310	8890	8870	8890	8870	3
433	20240213	124400	917570660	8870	8880	8880	8870	207
434	20240213	124300	915732540	8890	8880	8890	8880	187
435	20240213	124200	914070820	8880	8880	8880	8880	1903
436	20240213	124100	897172180	8880	8880	8880	8880	120
437	20240213	124000	896106580	8870	8870	8870	8870	10
438	20240213	123900	896017880	8880	8880	8880	8860	45
439	20240213	123800	895619120	8870	8870	8870	8870	290
440	20240213	123700	893046820	8870	8870	8870	8870	10
441	20240213	123600	892958120	8870	8870	8870	8870	10
442	20240213	123500	892869420	8870	8880	8880	8870	235
443	20240213	123400	890782720	8880	8880	8880	8880	61
444	20240213	123300	890241040	8880	8880	8880	8880	4
445	20240213	123200	890205520	8870	8880	8880	8870	106
446	20240213	123100	889264350	8860	8850	8860	8840	1230
447	20240213	123000	878369630	8850	8850	8850	8850	3
448	20240213	122900	878343080	8860	8860	8860	8860	0
449	20240213	122800	878343080	8860	8860	8860	8860	0
450	20240213	122700	878343080	8860	8860	8860	8860	1
451	20240213	122600	878334220	8840	8840	8840	8840	218
452	20240213	122500	876407100	8860	8860	8860	8860	70
453	20240213	122400	875786900	8860	8840	8860	8840	14
454	20240213	122300	875663100	8850	8870	8870	8850	1935
455	20240213	122200	858531460	8870	8870	8870	8870	445
456	20240213	122100	854584310	8880	8880	8880	8880	33
457	20240213	122000	854291270	8870	8880	8880	8870	90
458	20240213	121900	853492570	8880	8880	8880	8880	729
459	20240213	121800	847019050	8890	8890	8890	8880	347
460	20240213	121700	843934620	8890	8870	8890	8870	303
461	20240213	121600	841240990	8890	8890	8890	8870	50
462	20240213	121500	840797290	8880	8880	8890	8880	108
463	20240213	121400	839838220	8880	8890	8890	8880	645
464	20240213	121300	834108620	8890	8880	8890	8880	537
465	20240213	121200	829340050	8880	8880	8880	8880	45
466	20240213	121100	828940450	8880	8880	8880	8870	83
467	20240213	121000	828203510	8880	8880	8880	8880	0
468	20240213	120900	828203510	8880	8880	8880	8870	431
469	20240213	120800	824377230	8880	8880	8880	8870	4
470	20240213	120700	824341730	8870	8870	8870	8870	28
471	20240213	120600	824093370	8880	8870	8880	8870	10
472	20240213	120500	824004660	8880	8880	8880	8880	0
473	20240213	120400	824004660	8880	8880	8880	8880	212
474	20240213	120300	822122100	8880	8880	8890	8860	2248
475	20240213	120200	802174050	8890	8870	8890	8870	2895
476	20240213	120100	776467750	8870	8870	8870	8870	725
477	20240213	120000	770037000	8860	8870	8870	8860	534
478	20240213	115900	765305420	8870	8850	8870	8850	956
479	20240213	115800	756835480	8850	8840	8850	8840	1251
480	20240213	115700	745764230	8830	8830	8830	8830	57
481	20240213	115600	745260920	8850	8850	8850	8850	1
482	20240213	115500	745252070	8830	8830	8830	8830	21
483	20240213	115400	745066640	8840	8840	8840	8840	0
484	20240213	115300	745066640	8840	8840	8840	8840	50
485	20240213	115200	744624640	8830	8830	8830	8830	0
486	20240213	115100	744624640	8830	8830	8830	8830	25
487	20240213	115000	744403890	8830	8830	8830	8830	0
488	20240213	114900	744403890	8830	8830	8830	8830	245
489	20240213	114800	742240540	8830	8830	8830	8830	0
490	20240213	114700	742240540	8830	8830	8840	8830	195
491	20240213	114600	740518650	8830	8840	8840	8830	11
492	20240213	114500	740421490	8850	8850	8850	8850	0
493	20240213	114400	740421490	8850	8850	8850	8850	151
494	20240213	114300	739085140	8850	8850	8850	8850	400
495	20240213	114200	735545140	8850	8850	8850	8850	0
496	20240213	114100	735545140	8850	8850	8850	8820	331
497	20240213	114000	732623840	8850	8860	8860	8850	883
498	20240213	113900	724807460	8860	8850	8860	8820	1715
499	20240213	113800	709642710	8850	8850	8850	8850	0
500	20240213	113700	709642710	8850	8850	8850	8850	963
501	20240213	113600	701120160	8840	8830	8840	8830	1255
502	20240213	113500	690027420	8840	8840	8840	8840	0
503	20240213	113400	690027420	8840	8840	8840	8840	0
504	20240213	113300	690027420	8840	8840	8840	8840	1
505	20240213	113200	690018580	8830	8830	8830	8830	0
506	20240213	113100	690018580	8830	8820	8830	8820	1030
507	20240213	113000	680924480	8820	8820	8820	8820	112
508	20240213	112900	679936640	8820	8810	8820	8810	491
509	20240213	112800	675607930	8800	8810	8810	8800	21
510	20240213	112700	675422930	8810	8810	8810	8810	0
511	20240213	112600	675422930	8810	8810	8810	8810	3
512	20240213	112500	675396500	8820	8820	8820	8820	0
513	20240213	112400	675396500	8820	8820	8820	8820	0
514	20240213	112300	675396500	8820	8820	8820	8820	0
515	20240213	112200	675396500	8820	8820	8820	8820	0
516	20240213	112100	675396500	8820	8820	8820	8820	0
517	20240213	112000	675396500	8820	8820	8820	8820	0
518	20240213	111900	675396500	8820	8820	8820	8820	0
519	20240213	111800	675396500	8820	8820	8820	8820	37
520	20240213	111700	675070160	8820	8820	8820	8820	1020
521	20240213	111600	666073760	8820	8800	8820	8790	2003
522	20240213	111500	648466140	8820	8820	8820	8820	0
523	20240213	111400	648466140	8820	8820	8820	8820	0
524	20240213	111300	648466140	8820	8820	8820	8820	1
525	20240213	111200	648457320	8800	8800	8800	8790	250
526	20240213	111100	646258270	8800	8830	8830	8800	2014
527	20240213	111000	628534650	8830	8800	8830	8800	1050
528	20240213	110900	619293150	8800	8830	8830	8800	323
529	20240213	110800	616444890	8830	8830	8830	8830	0
530	20240213	110700	616444890	8830	8830	8830	8830	0
531	20240213	110600	616444890	8830	8830	8830	8830	1
532	20240213	110500	616436060	8830	8830	8830	8830	0
533	20240213	110400	616436060	8830	8830	8830	8830	1
534	20240213	110300	616427230	8800	8820	8820	8800	2550
535	20240213	110200	593983850	8820	8810	8820	8810	105
536	20240213	110100	593058750	8810	8810	8810	8810	3
537	20240213	110000	593032320	8810	8820	8820	8810	460
538	20240213	105900	588976530	8830	8830	8830	8820	146
539	20240213	105800	587688050	8830	8830	8830	8830	30
540	20240213	105700	587423150	8830	8830	8830	8830	0
541	20240213	105600	587423150	8830	8830	8830	8830	319
542	20240213	105500	584606380	8830	8830	8830	8830	37
543	20240213	105400	584279670	8830	8830	8830	8830	285
544	20240213	105300	581763120	8830	8830	8830	8830	59
545	20240213	105200	581242150	8830	8830	8830	8830	50
546	20240213	105100	580800650	8830	8830	8830	8830	0
547	20240213	105000	580800650	8830	8830	8830	8830	112
548	20240213	104900	579811690	8850	8850	8850	8850	0
549	20240213	104800	579811690	8850	8840	8850	8840	69
550	20240213	104700	579201680	8840	8840	8840	8840	20
551	20240213	104600	579024880	8840	8840	8840	8840	99
552	20240213	104500	578149720	8840	8830	8840	8820	189
553	20240213	104400	576481040	8830	8830	8830	8830	0
554	20240213	104300	576481040	8830	8830	8830	8830	20
555	20240213	104200	576304440	8830	8830	8830	8830	0
556	20240213	104100	576304440	8830	8830	8830	8830	52
557	20240213	104000	575845280	8840	8840	8840	8840	29
558	20240213	103900	575588920	8840	8840	8850	8840	1634
559	20240213	103800	561137320	8840	8830	8840	8830	1665
560	20240213	103700	546420810	8830	8830	8830	8830	165
561	20240213	103600	544963860	8840	8840	8840	8840	443
562	20240213	103500	541047740	8840	8840	8840	8840	0
563	20240213	103400	541047740	8840	8830	8840	8830	303
564	20240213	103300	538372220	8830	8820	8840	8820	59
565	20240213	103200	537851250	8820	8820	8820	8820	0
566	20240213	103100	537851250	8820	8810	8820	8810	642
567	20240213	103000	532190620	8810	8810	8810	8810	30
568	20240213	102900	531926320	8810	8810	8810	8810	114
569	20240213	102800	530921980	8810	8810	8840	8810	160
570	20240213	102700	529512350	8810	8810	8810	8810	40
571	20240213	102600	529159950	8840	8800	8840	8800	201
572	20240213	102500	527391110	8800	8840	8840	8800	1577
573	20240213	102400	513484510	8840	8840	8840	8840	1
574	20240213	102300	513475670	8840	8840	8840	8840	30
575	20240213	102200	513210470	8840	8840	8850	8840	2475
576	20240213	102100	491326920	8830	8830	8830	8830	416
577	20240213	102000	487653640	8830	8830	8830	8830	1984
578	20240213	101900	470134920	8830	8830	8830	8830	9
579	20240213	101800	470055450	8830	8830	8830	8820	103
580	20240213	101700	469145970	8830	8840	8840	8830	635
581	20240213	101600	463538890	8840	8840	8840	8840	86
582	20240213	101500	462778650	8840	8840	8840	8840	30
583	20240213	101400	462513450	8840	8840	8840	8840	419
584	20240213	101300	458809490	8840	8840	8840	8840	246
585	20240213	101200	456634850	8840	8840	8840	8840	950
586	20240213	101100	448236850	8850	8850	8850	8850	745
587	20240213	101000	441643600	8850	8850	8850	8850	920
588	20240213	100900	433501600	8860	8860	8860	8860	131
589	20240213	100800	432340940	8860	8870	8870	8860	32
590	20240213	100700	432057120	8870	8870	8870	8870	16
591	20240213	100600	431915200	8870	8850	8870	8850	3763
592	20240213	100500	398589970	8840	8840	8840	8840	647
593	20240213	100400	392870490	8840	8840	8840	8840	0
594	20240213	100300	392870490	8840	8840	8840	8840	78
595	20240213	100200	392180970	8840	8840	8840	8840	0
596	20240213	100100	392180970	8840	8830	8840	8830	362
597	20240213	100000	388980940	8830	8830	8830	8830	0
598	20240213	095900	388980940	8830	8830	8830	8830	0
599	20240213	095800	388980940	8830	8840	8840	8830	931
600	20240213	095700	380752400	8830	8830	8830	8830	174
601	20240213	095600	379215980	8830	8830	8830	8830	26
602	20240213	095500	378986400	8820	8820	8820	8820	119
603	20240213	095400	377936820	8840	8840	8840	8840	1
604	20240213	095300	377927980	8820	8840	8840	8820	21
605	20240213	095200	377742740	8850	8850	8850	8850	232
606	20240213	095100	375689540	8850	8850	8850	8850	236
607	20240213	095000	373600940	8850	8840	8850	8820	836
608	20240213	094900	366218820	8850	8850	8850	8850	625
609	20240213	094800	360687570	8860	8840	8860	8840	41
610	20240213	094700	360325110	8850	8850	8860	8850	813
611	20240213	094600	353130050	8840	8850	8860	8840	1205
612	20240213	094500	342470790	8850	8860	8860	8840	124
613	20240213	094400	341373530	8860	8840	8860	8840	1065
614	20240213	094300	331947050	8850	8850	8850	8850	0
615	20240213	094200	331947050	8850	8850	8850	8840	524
616	20240213	094100	327310660	8850	8850	8860	8850	1106
617	20240213	094000	317521960	8850	8850	8860	8850	766
618	20240213	093900	310742610	8840	8840	8840	8840	100
619	20240213	093800	309858610	8850	8850	8850	8850	97
620	20240213	093700	309000160	8820	8840	8850	8820	2257
621	20240213	093600	289035260	8840	8840	8850	8840	1400
622	20240213	093500	276656010	8830	8800	8830	8800	3499
623	20240213	093400	245789530	8800	8770	8800	8770	298
624	20240213	093300	243167580	8770	8760	8810	8760	135
625	20240213	093200	241984430	8810	8810	8810	8810	0
626	20240213	093100	241984430	8810	8790	8810	8760	1120
627	20240213	093000	232150080	8820	8820	8820	8820	2
628	20240213	092900	232132440	8820	8790	8820	8780	41
629	20240213	092800	231772080	8820	8810	8820	8810	165
630	20240213	092700	230318340	8810	8800	8810	8800	492
631	20240213	092600	225983850	8800	8800	8800	8800	74
632	20240213	092500	225332650	8800	8800	8800	8800	1
633	20240213	092400	225323850	8770	8810	8810	8770	9
634	20240213	092300	225244840	8810	8820	8820	8770	290
635	20240213	092200	222695390	8820	8820	8820	8820	850
636	20240213	092100	215198390	8820	8800	8820	8800	222
637	20240213	092000	213240770	8780	8780	8780	8780	1197
638	20240213	091900	202731110	8800	8820	8820	8790	152
639	20240213	091800	201394990	8780	8780	8780	8780	115
640	20240213	091700	200385290	8830	8810	8830	8810	135
641	20240213	091600	199195910	8790	8790	8790	8790	100
642	20240213	091500	198316910	8810	8790	8830	8790	3257
643	20240213	091400	169624980	8780	8780	8780	8780	42
644	20240213	091300	169256220	8820	8820	8820	8820	557
645	20240213	091200	164343480	8780	8780	8780	8780	215
646	20240213	091100	162455780	8820	8790	8830	8780	5059
647	20240213	091000	117950970	8820	8810	8830	8790	3310
648	20240213	090900	88798610	8810	8770	8810	8770	1814
649	20240213	090800	72846480	8790	8780	8790	8780	251
650	20240213	090700	70640590	8760	8780	8780	8760	962
651	20240213	090600	62209250	8760	8760	8800	8760	1732
652	20240213	090500	46990490	8750	8790	8800	8750	1314
653	20240213	090400	35477790	8800	8740	8800	8740	220
654	20240213	090300	33543940	8790	8760	8790	8720	1080
655	20240213	090200	24075150	8760	8720	8760	8720	1005
656	20240213	090100	15283850	8720	8750	8750	8720	67
657	20240213	090000	14699070	8750	8760	8760	8740	1678