KissMeData/128820/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201000	873000195	4060	4060	4060	4060	1768
3	20240213	200900	873000195	4060	4060	4060	4060	0
4	20240213	200800	873000195	4060	4060	4060	4060	0
5	20240213	200700	873000195	4060	4060	4060	4060	0
6	20240213	200600	873000195	4060	4060	4060	4060	0
7	20240213	200500	873000195	4060	4060	4060	4060	0
8	20240213	200400	873000195	4060	4060	4060	4060	0
9	20240213	200300	873000195	4060	4060	4060	4060	0
10	20240213	200200	873000195	4060	4060	4060	4060	0
11	20240213	200100	873000195	4060	4060	4060	4060	0
12	20240213	200000	873000195	4060	4060	4060	4060	0
13	20240213	195900	873000195	4060	4060	4060	4060	0
14	20240213	195800	873000195	4060	4060	4060	4060	0
15	20240213	195700	873000195	4060	4060	4060	4060	0
16	20240213	195600	873000195	4060	4060	4060	4060	0
17	20240213	195500	873000195	4060	4060	4060	4060	0
18	20240213	195400	873000195	4060	4060	4060	4060	0
19	20240213	195300	873000195	4060	4060	4060	4060	0
20	20240213	195200	873000195	4060	4060	4060	4060	0
21	20240213	195100	873000195	4060	4060	4060	4060	0
22	20240213	195000	873000195	4060	4060	4060	4060	0
23	20240213	194900	873000195	4060	4060	4060	4060	0
24	20240213	194800	873000195	4060	4060	4060	4060	0
25	20240213	194700	873000195	4060	4060	4060	4060	0
26	20240213	194600	873000195	4060	4060	4060	4060	0
27	20240213	194500	873000195	4060	4060	4060	4060	0
28	20240213	194400	873000195	4060	4060	4060	4060	0
29	20240213	194300	873000195	4060	4060	4060	4060	0
30	20240213	194200	873000195	4060	4060	4060	4060	0
31	20240213	194100	873000195	4060	4060	4060	4060	0
32	20240213	194000	873000195	4060	4060	4060	4060	1768
33	20240213	193900	873000195	4060	4060	4060	4060	0
34	20240213	193800	873000195	4060	4060	4060	4060	0
35	20240213	193700	873000195	4060	4060	4060	4060	0
36	20240213	193600	873000195	4060	4060	4060	4060	0
37	20240213	193500	873000195	4060	4060	4060	4060	0
38	20240213	193400	873000195	4060	4060	4060	4060	0
39	20240213	193300	873000195	4060	4060	4060	4060	0
40	20240213	193200	873000195	4060	4060	4060	4060	0
41	20240213	193100	873000195	4060	4060	4060	4060	0
42	20240213	193000	873000195	4060	4060	4060	4060	0
43	20240213	192900	873000195	4060	4060	4060	4060	0
44	20240213	192800	873000195	4060	4060	4060	4060	0
45	20240213	192700	873000195	4060	4060	4060	4060	0
46	20240213	192600	873000195	4060	4060	4060	4060	0
47	20240213	192500	873000195	4060	4060	4060	4060	0
48	20240213	192400	873000195	4060	4060	4060	4060	0
49	20240213	192300	873000195	4060	4060	4060	4060	0
50	20240213	192200	873000195	4060	4060	4060	4060	0
51	20240213	192100	873000195	4060	4060	4060	4060	0
52	20240213	192000	873000195	4060	4060	4060	4060	0
53	20240213	191900	873000195	4060	4060	4060	4060	0
54	20240213	191800	873000195	4060	4060	4060	4060	0
55	20240213	191700	873000195	4060	4060	4060	4060	0
56	20240213	191600	873000195	4060	4060	4060	4060	0
57	20240213	191500	873000195	4060	4060	4060	4060	0
58	20240213	191400	873000195	4060	4060	4060	4060	0
59	20240213	191300	873000195	4060	4060	4060	4060	0
60	20240213	191200	873000195	4060	4060	4060	4060	0
61	20240213	191100	873000195	4060	4060	4060	4060	0
62	20240213	191000	873000195	4060	4060	4060	4060	1768
63	20240213	190900	873000195	4060	4060	4060	4060	0
64	20240213	190800	873000195	4060	4060	4060	4060	0
65	20240213	190700	873000195	4060	4060	4060	4060	0
66	20240213	190600	873000195	4060	4060	4060	4060	0
67	20240213	190500	873000195	4060	4060	4060	4060	0
68	20240213	190400	873000195	4060	4060	4060	4060	0
69	20240213	190300	873000195	4060	4060	4060	4060	0
70	20240213	190200	873000195	4060	4060	4060	4060	0
71	20240213	190100	873000195	4060	4060	4060	4060	0
72	20240213	190000	873000195	4060	4060	4060	4060	0
73	20240213	185900	873000195	4060	4060	4060	4060	0
74	20240213	185800	873000195	4060	4060	4060	4060	0
75	20240213	185700	873000195	4060	4060	4060	4060	0
76	20240213	185600	873000195	4060	4060	4060	4060	0
77	20240213	185500	873000195	4060	4060	4060	4060	0
78	20240213	185400	873000195	4060	4060	4060	4060	0
79	20240213	185300	873000195	4060	4060	4060	4060	0
80	20240213	185200	873000195	4060	4060	4060	4060	0
81	20240213	185100	873000195	4060	4060	4060	4060	0
82	20240213	185000	873000195	4060	4060	4060	4060	0
83	20240213	184900	873000195	4060	4060	4060	4060	0
84	20240213	184800	873000195	4060	4060	4060	4060	0
85	20240213	184700	873000195	4060	4060	4060	4060	0
86	20240213	184600	873000195	4060	4060	4060	4060	0
87	20240213	184500	873000195	4060	4060	4060	4060	0
88	20240213	184400	873000195	4060	4060	4060	4060	0
89	20240213	184300	873000195	4060	4060	4060	4060	0
90	20240213	184200	873000195	4060	4060	4060	4060	0
91	20240213	184100	873000195	4060	4060	4060	4060	0
92	20240213	184000	873000195	4060	4060	4060	4060	1768
93	20240213	183900	873000195	4060	4060	4060	4060	0
94	20240213	183800	873000195	4060	4060	4060	4060	0
95	20240213	183700	873000195	4060	4060	4060	4060	0
96	20240213	183600	873000195	4060	4060	4060	4060	0
97	20240213	183500	873000195	4060	4060	4060	4060	0
98	20240213	183400	873000195	4060	4060	4060	4060	0
99	20240213	183300	873000195	4060	4060	4060	4060	0
100	20240213	183200	873000195	4060	4060	4060	4060	0
101	20240213	183100	873000195	4060	4060	4060	4060	0
102	20240213	183000	873000195	4060	4060	4060	4060	0
103	20240213	182900	873000195	4060	4060	4060	4060	0
104	20240213	182800	873000195	4060	4060	4060	4060	0
105	20240213	182700	873000195	4060	4060	4060	4060	0
106	20240213	182600	873000195	4060	4060	4060	4060	0
107	20240213	182500	873000195	4060	4060	4060	4060	0
108	20240213	182400	873000195	4060	4060	4060	4060	0
109	20240213	182300	873000195	4060	4060	4060	4060	0
110	20240213	182200	873000195	4060	4060	4060	4060	0
111	20240213	182100	873000195	4060	4060	4060	4060	0
112	20240213	182000	873000195	4060	4060	4060	4060	0
113	20240213	181900	873000195	4060	4060	4060	4060	0
114	20240213	181800	873000195	4060	4060	4060	4060	0
115	20240213	181700	873000195	4060	4060	4060	4060	0
116	20240213	181600	873000195	4060	4060	4060	4060	0
117	20240213	181500	873000195	4060	4060	4060	4060	0
118	20240213	181400	873000195	4060	4060	4060	4060	0
119	20240213	181300	873000195	4060	4060	4060	4060	0
120	20240213	181200	873000195	4060	4060	4060	4060	0
121	20240213	181100	873000195	4060	4060	4060	4060	0
122	20240213	181000	873000195	4060	4060	4060	4060	1768
123	20240213	180900	873000195	4060	4060	4060	4060	0
124	20240213	180800	873000195	4060	4060	4060	4060	0
125	20240213	180700	873000195	4060	4060	4060	4060	0
126	20240213	180600	873000195	4060	4060	4060	4060	0
127	20240213	180500	873000195	4060	4060	4060	4060	0
128	20240213	180400	873000195	4060	4060	4060	4060	0
129	20240213	180300	873000195	4060	4060	4060	4060	0
130	20240213	180200	873000195	4060	4060	4060	4060	0
131	20240213	180100	873000195	4060	4060	4060	4060	0
132	20240213	180000	873000195	4060	4060	4060	4060	0
133	20240213	175900	873000195	4060	4060	4060	4060	0
134	20240213	175800	873000195	4060	4060	4060	4060	0
135	20240213	175700	873000195	4060	4060	4060	4060	0
136	20240213	175600	873000195	4060	4060	4060	4060	0
137	20240213	175500	873000195	4060	4060	4060	4060	0
138	20240213	175400	873000195	4060	4060	4060	4060	0
139	20240213	175300	873000195	4060	4060	4060	4060	0
140	20240213	175200	873000195	4060	4060	4060	4060	0
141	20240213	175100	873000195	4060	4060	4060	4060	0
142	20240213	175000	873000195	4060	4060	4060	4060	0
143	20240213	174900	873000195	4060	4060	4060	4060	0
144	20240213	174800	873000195	4060	4060	4060	4060	0
145	20240213	174700	873000195	4060	4060	4060	4060	0
146	20240213	174600	873000195	4060	4060	4060	4060	0
147	20240213	174500	873000195	4060	4060	4060	4060	0
148	20240213	174400	873000195	4060	4060	4060	4060	0
149	20240213	174300	873000195	4060	4060	4060	4060	0
150	20240213	174200	873000195	4060	4060	4060	4060	0
151	20240213	174100	873000195	4060	4060	4060	4060	0
152	20240213	174000	873000195	4060	4060	4060	4060	1768
153	20240213	173900	873000195	4060	4060	4060	4060	0
154	20240213	173800	873000195	4060	4060	4060	4060	0
155	20240213	173700	873000195	4060	4060	4060	4060	0
156	20240213	173600	873000195	4060	4060	4060	4060	0
157	20240213	173500	873000195	4060	4060	4060	4060	0
158	20240213	173400	873000195	4060	4060	4060	4060	0
159	20240213	173300	873000195	4060	4060	4060	4060	0
160	20240213	173200	873000195	4060	4060	4060	4060	0
161	20240213	173100	873000195	4060	4060	4060	4060	0
162	20240213	173000	873000195	4060	4060	4060	4060	0
163	20240213	172900	873000195	4060	4060	4060	4060	0
164	20240213	172800	873000195	4060	4060	4060	4060	0
165	20240213	172700	873000195	4060	4060	4060	4060	0
166	20240213	172600	873000195	4060	4060	4060	4060	0
167	20240213	172500	873000195	4060	4060	4060	4060	0
168	20240213	172400	873000195	4060	4060	4060	4060	0
169	20240213	172300	873000195	4060	4060	4060	4060	0
170	20240213	172200	873000195	4060	4060	4060	4060	0
171	20240213	172100	873000195	4060	4060	4060	4060	0
172	20240213	172000	873000195	4060	4060	4060	4060	0
173	20240213	171900	873000195	4060	4060	4060	4060	0
174	20240213	171800	873000195	4060	4060	4060	4060	0
175	20240213	171700	873000195	4060	4060	4060	4060	0
176	20240213	171600	873000195	4060	4060	4060	4060	0
177	20240213	171500	873000195	4060	4060	4060	4060	0
178	20240213	171400	873000195	4060	4060	4060	4060	0
179	20240213	171300	873000195	4060	4060	4060	4060	0
180	20240213	171200	873000195	4060	4060	4060	4060	0
181	20240213	171100	873000195	4060	4060	4060	4060	0
182	20240213	171000	873000195	4060	4060	4060	4060	1768
183	20240213	170900	873000195	4060	4060	4060	4060	0
184	20240213	170800	873000195	4060	4060	4060	4060	0
185	20240213	170700	873000195	4060	4060	4060	4060	0
186	20240213	170600	873000195	4060	4060	4060	4060	0
187	20240213	170500	873000195	4060	4060	4060	4060	0
188	20240213	170400	873000195	4060	4060	4060	4060	0
189	20240213	170300	873000195	4060	4060	4060	4060	0
190	20240213	170200	873000195	4060	4060	4060	4060	0
191	20240213	170100	873000195	4060	4060	4060	4060	0
192	20240213	170000	873000195	4060	4060	4060	4060	0
193	20240213	165900	873000195	4060	4060	4060	4060	0
194	20240213	165800	873000195	4060	4060	4060	4060	0
195	20240213	165700	873000195	4060	4060	4060	4060	0
196	20240213	165600	873000195	4060	4060	4060	4060	0
197	20240213	165500	873000195	4060	4060	4060	4060	0
198	20240213	165400	873000195	4060	4060	4060	4060	0
199	20240213	165300	873000195	4060	4060	4060	4060	0
200	20240213	165200	873000195	4060	4060	4060	4060	0
201	20240213	165100	873000195	4060	4060	4060	4060	0
202	20240213	165000	873000195	4060	4060	4060	4060	0
203	20240213	164900	873000195	4060	4060	4060	4060	0
204	20240213	164800	873000195	4060	4060	4060	4060	0
205	20240213	164700	873000195	4060	4060	4060	4060	0
206	20240213	164600	873000195	4060	4060	4060	4060	0
207	20240213	164500	873000195	4060	4060	4060	4060	0
208	20240213	164400	873000195	4060	4060	4060	4060	0
209	20240213	164300	873000195	4060	4060	4060	4060	0
210	20240213	164200	873000195	4060	4060	4060	4060	0
211	20240213	164100	873000195	4060	4060	4060	4060	0
212	20240213	164000	873000195	4060	4060	4060	4060	1768
213	20240213	163900	873000195	4060	4060	4060	4060	0
214	20240213	163800	873000195	4060	4060	4060	4060	0
215	20240213	163700	873000195	4060	4060	4060	4060	0
216	20240213	163600	873000195	4060	4060	4060	4060	0
217	20240213	163500	873000195	4060	4060	4060	4060	0
218	20240213	163400	873000195	4060	4060	4060	4060	0
219	20240213	163300	873000195	4060	4060	4060	4060	0
220	20240213	163200	873000195	4060	4060	4060	4060	0
221	20240213	163100	873000195	4060	4060	4060	4060	0
222	20240213	163000	873000195	4060	4060	4060	4060	0
223	20240213	162900	873000195	4060	4060	4060	4060	0
224	20240213	162800	873000195	4060	4060	4060	4060	0
225	20240213	162700	873000195	4060	4060	4060	4060	0
226	20240213	162600	873000195	4060	4060	4060	4060	0
227	20240213	162500	873000195	4060	4060	4060	4060	0
228	20240213	162400	873000195	4060	4060	4060	4060	0
229	20240213	162300	873000195	4060	4060	4060	4060	0
230	20240213	162200	873000195	4060	4060	4060	4060	0
231	20240213	162100	873000195	4060	4060	4060	4060	0
232	20240213	162000	873000195	4060	4060	4060	4060	0
233	20240213	161900	873000195	4060	4060	4060	4060	0
234	20240213	161800	873000195	4060	4060	4060	4060	0
235	20240213	161700	873000195	4060	4060	4060	4060	0
236	20240213	161600	873000195	4060	4060	4060	4060	0
237	20240213	161500	873000195	4060	4060	4060	4060	0
238	20240213	161400	873000195	4060	4060	4060	4060	0
239	20240213	161300	873000195	4060	4060	4060	4060	0
240	20240213	161200	873000195	4060	4060	4060	4060	0
241	20240213	161100	873000195	4060	4060	4060	4060	0
242	20240213	161000	873000195	4060	4060	4060	4060	1768
243	20240213	160900	873000195	4060	4060	4060	4060	0
244	20240213	160800	873000195	4060	4060	4060	4060	0
245	20240213	160700	873000195	4060	4060	4060	4060	0
246	20240213	160600	873000195	4060	4060	4060	4060	0
247	20240213	160500	873000195	4060	4060	4060	4060	0
248	20240213	160400	873000195	4060	4060	4060	4060	0
249	20240213	160300	873000195	4060	4060	4060	4060	0
250	20240213	160200	873000195	4060	4060	4060	4060	0
251	20240213	160100	873000195	4060	4060	4060	4060	0
252	20240213	160000	873000195	4060	4060	4060	4060	0
253	20240213	155900	873000195	4060	4060	4060	4060	0
254	20240213	155800	873000195	4060	4060	4060	4060	0
255	20240213	155700	873000195	4060	4060	4060	4060	0
256	20240213	155600	873000195	4060	4060	4060	4060	0
257	20240213	155500	873000195	4060	4060	4060	4060	0
258	20240213	155400	873000195	4060	4060	4060	4060	0
259	20240213	155300	873000195	4060	4060	4060	4060	0
260	20240213	155200	873000195	4060	4060	4060	4060	0
261	20240213	155100	873000195	4060	4060	4060	4060	0
262	20240213	155000	873000195	4060	4060	4060	4060	0
263	20240213	154900	873000195	4060	4060	4060	4060	0
264	20240213	154800	873000195	4060	4060	4060	4060	0
265	20240213	154700	873000195	4060	4060	4060	4060	0
266	20240213	154600	873000195	4060	4060	4060	4060	0
267	20240213	154500	873000195	4060	4060	4060	4060	0
268	20240213	154400	873000195	4060	4060	4060	4060	0
269	20240213	154300	873000195	4060	4060	4060	4060	0
270	20240213	154200	873000195	4060	4060	4060	4060	0
271	20240213	154100	873000195	4060	4060	4060	4060	0
272	20240213	154000	873000195	4060	4060	4060	4060	1768
273	20240213	153900	873000195	4060	4060	4060	4060	0
274	20240213	153800	873000195	4060	4060	4060	4060	0
275	20240213	153700	873000195	4060	4060	4060	4060	0
276	20240213	153600	873000195	4060	4060	4060	4060	0
277	20240213	153500	873000195	4060	4060	4060	4060	0
278	20240213	153400	873000195	4060	4060	4060	4060	0
279	20240213	153300	873000195	4060	4060	4060	4060	0
280	20240213	153200	873000195	4060	4060	4060	4060	0
281	20240213	153100	873000195	4060	4060	4060	4060	0
282	20240213	153000	873000195	4060	4060	4060	4060	1768
283	20240213	152900	865822115	4060	4060	4060	4060	0
284	20240213	152800	865822115	4060	4060	4060	4060	0
285	20240213	152700	865822115	4060	4060	4060	4060	0
286	20240213	152600	865822115	4060	4060	4060	4060	0
287	20240213	152500	865822115	4060	4060	4060	4060	0
288	20240213	152400	865822115	4060	4060	4060	4060	0
289	20240213	152300	865822115	4060	4060	4060	4060	0
290	20240213	152200	865822115	4060	4060	4060	4060	0
291	20240213	152100	865822115	4060	4060	4060	4060	0
292	20240213	152000	865822115	4060	4060	4060	4060	0
293	20240213	151900	865822115	4060	4060	4060	4050	1098
294	20240213	151800	861369430	4060	4060	4060	4060	0
295	20240213	151700	861369430	4060	4070	4070	4060	3276
296	20240213	151600	848065870	4070	4065	4070	4065	25
297	20240213	151500	847964240	4070	4070	4070	4070	1
298	20240213	151400	847960170	4070	4070	4070	4070	2
299	20240213	151300	847952030	4065	4065	4070	4065	506
300	20240213	151200	845895135	4070	4070	4070	4070	3
301	20240213	151100	845882925	4070	4070	4070	4070	1
302	20240213	151000	845878855	4070	4070	4070	4070	2
303	20240213	150900	845870715	4065	4070	4070	4065	1002
304	20240213	150800	841797575	4070	4070	4070	4070	12
305	20240213	150700	841748735	4070	4070	4070	4070	1
306	20240213	150600	841744665	4070	4070	4070	4070	1
307	20240213	150500	841740595	4070	4070	4070	4070	106
308	20240213	150400	841309175	4065	4075	4075	4065	1952
309	20240213	150300	833374165	4075	4070	4075	4070	743
310	20240213	150200	830349390	4070	4075	4075	4070	4839
311	20240213	150100	810650790	4075	4075	4075	4075	2
312	20240213	150000	810642640	4075	4075	4075	4075	1
313	20240213	145900	810638565	4075	4075	4075	4075	0
314	20240213	145800	810638565	4075	4075	4075	4075	0
315	20240213	145700	810638565	4075	4075	4075	4075	1
316	20240213	145600	810634490	4070	4070	4070	4070	50
317	20240213	145500	810430990	4075	4075	4075	4070	49
318	20240213	145400	810231435	4075	4075	4075	4075	48
319	20240213	145300	810035835	4075	4065	4075	4065	168
320	20240213	145200	809352735	4070	4070	4075	4065	1093
321	20240213	145100	804907625	4075	4075	4075	4070	1070
322	20240213	145000	800552560	4075	4075	4075	4070	231
323	20240213	144900	799612205	4075	4075	4075	4075	87
324	20240213	144800	799257680	4075	4075	4075	4070	3443
325	20240213	144700	785243535	4075	4070	4075	4070	1314
326	20240213	144600	779895420	4070	4075	4075	4070	4206
327	20240213	144500	762776910	4075	4070	4075	4070	1338
328	20240213	144400	757330720	4075	4075	4075	4070	1409
329	20240213	144300	751595600	4075	4075	4075	4075	31
330	20240213	144200	751469275	4070	4070	4075	4070	1028
331	20240213	144100	747285300	4075	4075	4075	4070	186
332	20240213	144000	746527630	4075	4075	4075	4070	266
333	20240213	143900	745444525	4075	4075	4075	4070	85
334	20240213	143800	745098420	4075	4070	4075	4070	861
335	20240213	143700	741593165	4075	4080	4080	4075	171
336	20240213	143600	740895880	4075	4075	4075	4075	513
337	20240213	143500	738805405	4075	4075	4075	4075	111
338	20240213	143400	738353080	4075	4075	4075	4075	94
339	20240213	143300	737970030	4075	4070	4075	4070	136
340	20240213	143200	737416330	4070	4075	4075	4070	532
341	20240213	143100	735250930	4075	4075	4075	4075	0
342	20240213	143000	735250930	4075	4075	4075	4075	0
343	20240213	142900	735250930	4075	4075	4075	4075	154
344	20240213	142800	734623380	4070	4070	4070	4070	0
345	20240213	142700	734623380	4070	4070	4070	4070	4
346	20240213	142600	734607100	4070	4070	4070	4070	5
347	20240213	142500	734586750	4070	4070	4070	4070	4
348	20240213	142400	734570470	4070	4075	4075	4070	801
349	20240213	142300	731306435	4080	4080	4080	4080	0
350	20240213	142200	731306435	4080	4080	4080	4080	4
351	20240213	142100	731290115	4080	4075	4080	4075	113
352	20240213	142000	730829325	4080	4080	4080	4080	1
353	20240213	141900	730825245	4085	4085	4085	4085	6
354	20240213	141800	730800735	4085	4070	4085	4070	4659
355	20240213	141700	711799010	4070	4075	4075	4070	27
356	20240213	141600	711689115	4070	4070	4070	4070	0
357	20240213	141500	711689115	4070	4075	4075	4070	27
358	20240213	141400	711579220	4070	4070	4070	4070	76
359	20240213	141300	711269900	4070	4070	4070	4070	2439
360	20240213	141200	701343170	4070	4070	4070	4070	0
361	20240213	141100	701343170	4070	4075	4075	4070	313
362	20240213	141000	700069255	4070	4075	4075	4070	29
363	20240213	140900	699951220	4075	4075	4075	4075	119
364	20240213	140800	699466295	4080	4075	4080	4075	125
365	20240213	140700	698956915	4080	4080	4080	4080	1
366	20240213	140600	698952835	4075	4075	4075	4075	8
367	20240213	140500	698920235	4075	4075	4075	4075	73
368	20240213	140400	698622760	4075	4075	4075	4075	0
369	20240213	140300	698622760	4075	4075	4075	4075	816
370	20240213	140200	695297560	4075	4075	4075	4075	10
371	20240213	140100	695256810	4075	4075	4075	4075	0
372	20240213	140000	695256810	4075	4075	4075	4075	27
373	20240213	135900	695146785	4065	4065	4065	4065	0
374	20240213	135800	695146785	4065	4065	4065	4065	12
375	20240213	135700	695098005	4075	4075	4075	4075	0
376	20240213	135600	695098005	4075	4075	4075	4075	51
377	20240213	135500	694890180	4075	4075	4075	4075	4
378	20240213	135400	694873880	4075	4070	4075	4065	817
379	20240213	135300	691550105	4070	4070	4070	4070	0
380	20240213	135200	691550105	4070	4075	4075	4070	311
381	20240213	135100	690284280	4075	4080	4080	4075	504
382	20240213	135000	688230460	4080	4080	4080	4080	4
383	20240213	134900	688214140	4080	4080	4080	4080	139
384	20240213	134800	687647020	4075	4075	4075	4075	3
385	20240213	134700	687634795	4075	4065	4075	4065	1849
386	20240213	134600	680100620	4065	4065	4065	4065	100
387	20240213	134500	679694120	4075	4075	4075	4075	0
388	20240213	134400	679694120	4075	4060	4075	4060	1998
389	20240213	134300	671564835	4060	4060	4065	4060	2850
390	20240213	134200	659988805	4060	4065	4065	4060	5615
391	20240213	134100	637191885	4060	4060	4060	4060	0
392	20240213	134000	637191885	4060	4060	4060	4060	14
393	20240213	133900	637135045	4055	4060	4060	4055	4186
394	20240213	133800	620142385	4065	4070	4070	4065	7361
395	20240213	133700	590219830	4070	4070	4070	4070	0
396	20240213	133600	590219830	4070	4070	4070	4070	0
397	20240213	133500	590219830	4070	4070	4070	4070	5
398	20240213	133400	590199480	4070	4070	4070	4070	301
399	20240213	133300	588974410	4070	4070	4070	4070	100
400	20240213	133200	588567410	4070	4070	4070	4070	332
401	20240213	133100	587216170	4070	4070	4070	4070	581
402	20240213	133000	584851500	4070	4070	4070	4070	2236
403	20240213	132900	575750980	4070	4070	4070	4070	0
404	20240213	132800	575750980	4070	4070	4070	4070	0
405	20240213	132700	575750980	4070	4065	4070	4065	425
406	20240213	132600	574023330	4065	4065	4070	4065	599
407	20240213	132500	571588375	4070	4070	4070	4070	246
408	20240213	132400	570587155	4065	4065	4065	4065	1000
409	20240213	132300	566522155	4070	4070	4070	4070	0
410	20240213	132200	566522155	4070	4065	4070	4065	2688
411	20240213	132100	555594400	4065	4065	4070	4065	2265
412	20240213	132000	546382435	4070	4070	4070	4070	123
413	20240213	131900	545881825	4070	4065	4070	4065	1253
414	20240213	131800	540788370	4070	4065	4070	4065	901
415	20240213	131700	537124550	4070	4070	4070	4070	34
416	20240213	131600	536986170	4065	4070	4070	4065	151
417	20240213	131500	536371855	4070	4070	4070	4065	1059
418	20240213	131400	532062270	4070	4065	4070	4065	3368
419	20240213	131300	518371310	4065	4065	4065	4065	3
420	20240213	131200	518359115	4065	4060	4065	4060	1240
421	20240213	131100	513318675	4065	4065	4065	4065	0
422	20240213	131000	513318675	4065	4065	4065	4065	0
423	20240213	130900	513318675	4065	4060	4065	4060	1465
424	20240213	130800	507370770	4060	4060	4060	4060	0
425	20240213	130700	507370770	4060	4060	4060	4060	0
426	20240213	130600	507370770	4060	4060	4060	4060	1191
427	20240213	130500	502535310	4060	4060	4060	4060	0
428	20240213	130400	502535310	4060	4060	4060	4060	0
429	20240213	130300	502535310	4060	4060	4060	4060	1
430	20240213	130200	502531250	4055	4055	4055	4055	0
431	20240213	130100	502531250	4055	4055	4055	4055	10
432	20240213	130000	502490700	4055	4055	4055	4055	1063
433	20240213	125900	498180235	4055	4055	4055	4055	10
434	20240213	125800	498139685	4055	4055	4055	4055	2
435	20240213	125700	498131575	4060	4060	4060	4060	0
436	20240213	125600	498131575	4060	4060	4060	4055	1835
437	20240213	125500	490686100	4060	4060	4060	4060	12
438	20240213	125400	490637380	4060	4060	4060	4060	16
439	20240213	125300	490572420	4050	4050	4050	4050	0
440	20240213	125200	490572420	4050	4050	4050	4050	0
441	20240213	125100	490572420	4050	4050	4050	4050	0
442	20240213	125000	490572420	4050	4050	4050	4050	1023
443	20240213	124900	486429270	4050	4050	4055	4050	1010
444	20240213	124800	482333770	4055	4055	4055	4055	0
445	20240213	124700	482333770	4055	4050	4055	4050	247
446	20240213	124600	481332825	4050	4055	4055	4050	1128
447	20240213	124500	476763195	4055	4055	4055	4055	500
448	20240213	124400	474735695	4055	4055	4055	4055	0
449	20240213	124300	474735695	4055	4055	4055	4055	0
450	20240213	124200	474735695	4055	4055	4055	4055	444
451	20240213	124100	472935275	4055	4055	4055	4055	0
452	20240213	124000	472935275	4055	4045	4055	4045	240
453	20240213	123900	471962775	4045	4055	4055	4045	1827
454	20240213	123800	464569620	4055	4055	4055	4055	200
455	20240213	123700	463758620	4055	4055	4055	4055	0
456	20240213	123600	463758620	4055	4055	4055	4055	38
457	20240213	123500	463604530	4055	4055	4055	4055	0
458	20240213	123400	463604530	4055	4055	4055	4055	0
459	20240213	123300	463604530	4055	4055	4055	4055	2536
460	20240213	123200	453321050	4055	4055	4055	4055	3
461	20240213	123100	453308885	4055	4055	4055	4055	19
462	20240213	123000	453231840	4055	4055	4055	4055	0
463	20240213	122900	453231840	4055	4055	4055	4055	22
464	20240213	122800	453142630	4050	4050	4050	4050	120
465	20240213	122700	452656630	4050	4050	4050	4050	37
466	20240213	122600	452506780	4050	4045	4050	4045	28
467	20240213	122500	452393425	4050	4050	4050	4050	0
468	20240213	122400	452393425	4050	4050	4050	4050	4
469	20240213	122300	452377225	4050	4050	4050	4050	0
470	20240213	122200	452377225	4050	4050	4050	4050	14
471	20240213	122100	452320525	4050	4050	4050	4050	0
472	20240213	122000	452320525	4050	4040	4050	4040	1761
473	20240213	121900	445202985	4045	4045	4045	4045	1253
474	20240213	121800	440134600	4050	4050	4050	4050	143
475	20240213	121700	439555450	4050	4050	4050	4050	30
476	20240213	121600	439433950	4050	4050	4050	4050	369
477	20240213	121500	437939500	4050	4055	4055	4050	758
478	20240213	121400	434869590	4055	4055	4055	4055	20
479	20240213	121300	434788490	4050	4055	4055	4050	13
480	20240213	121200	434735825	4050	4050	4050	4050	0
481	20240213	121100	434735825	4050	4050	4050	4050	146
482	20240213	121000	434144525	4050	4050	4050	4050	0
483	20240213	120900	434144525	4050	4050	4050	4050	0
484	20240213	120800	434144525	4050	4050	4050	4050	66
485	20240213	120700	433877225	4050	4050	4050	4050	268
486	20240213	120600	432791825	4050	4050	4050	4050	5
487	20240213	120500	432771575	4050	4050	4050	4050	15
488	20240213	120400	432710825	4050	4050	4050	4050	22
489	20240213	120300	432621725	4050	4050	4050	4050	4
490	20240213	120200	432605525	4050	4050	4050	4050	0
491	20240213	120100	432605525	4050	4050	4050	4050	0
492	20240213	120000	432605525	4050	4050	4050	4050	0
493	20240213	115900	432605525	4050	4050	4050	4050	17
494	20240213	115800	432536675	4045	4045	4045	4045	20
495	20240213	115700	432455775	4045	4045	4045	4045	30
496	20240213	115600	432334425	4045	4045	4045	4045	10
497	20240213	115500	432293975	4050	4050	4050	4050	5
498	20240213	115400	432273725	4050	4050	4050	4050	0
499	20240213	115300	432273725	4050	4050	4050	4045	156
500	20240213	115200	431642615	4045	4045	4045	4045	25
501	20240213	115100	431541490	4050	4050	4050	4050	1
502	20240213	115000	431537440	4040	4045	4045	4040	127
503	20240213	114900	431024340	4040	4040	4040	4040	0
504	20240213	114800	431024340	4040	4050	4050	4040	22
505	20240213	114700	430935340	4050	4050	4050	4050	333
506	20240213	114600	429586690	4050	4050	4050	4050	3
507	20240213	114500	429574540	4050	4050	4050	4050	0
508	20240213	114400	429574540	4050	4050	4050	4050	2002
509	20240213	114300	421466440	4040	4040	4040	4040	100
510	20240213	114200	421062440	4040	4040	4040	4040	405
511	20240213	114100	419426240	4040	4040	4040	4040	5
512	20240213	114000	419406040	4040	4040	4040	4040	10
513	20240213	113900	419365640	4040	4035	4040	4035	4
514	20240213	113800	419349485	4035	4035	4035	4035	0
515	20240213	113700	419349485	4035	4035	4035	4035	187
516	20240213	113600	418594940	4035	4040	4040	4035	1493
517	20240213	113500	412570680	4035	4035	4035	4035	73
518	20240213	113400	412276125	4040	4040	4040	4040	27
519	20240213	113300	412167045	4040	4040	4040	4040	1101
520	20240213	113200	407719005	4040	4045	4045	4040	1465
521	20240213	113100	401793695	4050	4050	4050	4050	21
522	20240213	113000	401708645	4050	4050	4050	4050	1000
523	20240213	112900	397658645	4050	4050	4050	4050	0
524	20240213	112800	397658645	4050	4050	4050	4050	3
525	20240213	112700	397646495	4050	4050	4050	4050	0
526	20240213	112600	397646495	4050	4050	4050	4050	0
527	20240213	112500	397646495	4050	4055	4055	4050	22
528	20240213	112400	397557380	4050	4050	4050	4050	0
529	20240213	112300	397557380	4050	4050	4050	4050	0
530	20240213	112200	397557380	4050	4050	4050	4050	6
531	20240213	112100	397533080	4050	4050	4050	4050	0
532	20240213	112000	397533080	4050	4050	4050	4050	0
533	20240213	111900	397533080	4050	4050	4050	4050	13
534	20240213	111800	397480430	4045	4050	4050	4045	2799
535	20240213	111700	386154540	4055	4055	4055	4055	10
536	20240213	111600	386113990	4055	4055	4055	4055	4
537	20240213	111500	386097770	4050	4050	4050	4050	132
538	20240213	111400	385563170	4050	4050	4050	4050	50
539	20240213	111300	385360670	4055	4055	4055	4055	1272
540	20240213	111200	380202710	4055	4055	4055	4055	709
541	20240213	111100	377327715	4055	4055	4055	4055	33
542	20240213	111000	377193900	4060	4060	4060	4060	0
543	20240213	110900	377193900	4060	4060	4060	4060	21
544	20240213	110800	377108640	4060	4060	4060	4060	3
545	20240213	110700	377096460	4060	4060	4060	4060	10
546	20240213	110600	377055860	4060	4060	4060	4060	0
547	20240213	110500	377055860	4060	4060	4060	4060	0
548	20240213	110400	377055860	4060	4060	4060	4060	0
549	20240213	110300	377055860	4060	4060	4060	4060	20
550	20240213	110200	376974660	4060	4060	4060	4060	18
551	20240213	110100	376901580	4060	4060	4060	4060	0
552	20240213	110000	376901580	4060	4055	4060	4055	224
553	20240213	105900	375993140	4060	4060	4060	4060	0
554	20240213	105800	375993140	4060	4060	4060	4060	0
555	20240213	105700	375993140	4060	4070	4070	4060	10170
556	20240213	105600	334659835	4065	4070	4070	4065	619
557	20240213	105500	332143530	4070	4065	4070	4065	225
558	20240213	105400	331227785	4070	4070	4070	4070	73
559	20240213	105300	330930675	4070	4070	4070	4070	10
560	20240213	105200	330889975	4070	4065	4070	4065	749
561	20240213	105100	327845270	4065	4065	4065	4065	200
562	20240213	105000	327032270	4065	4060	4065	4060	9
563	20240213	104900	326995690	4065	4065	4065	4065	60
564	20240213	104800	326751790	4065	4065	4065	4065	1858
565	20240213	104700	319199020	4065	4065	4065	4065	694
566	20240213	104600	316377910	4065	4060	4065	4060	554
567	20240213	104500	314126120	4060	4060	4060	4060	19
568	20240213	104400	314048980	4060	4060	4060	4060	3
569	20240213	104300	314036800	4055	4055	4055	4055	0
570	20240213	104200	314036800	4055	4055	4055	4055	97
571	20240213	104100	313643465	4055	4060	4060	4055	2903
572	20240213	104000	301871585	4060	4060	4060	4060	20
573	20240213	103900	301790385	4060	4060	4060	4060	10
574	20240213	103800	301749785	4060	4055	4060	4055	10
575	20240213	103700	301709210	4060	4060	4060	4060	22
576	20240213	103600	301619890	4055	4055	4055	4055	25
577	20240213	103500	301518515	4060	4060	4060	4060	297
578	20240213	103400	300312695	4060	4060	4065	4060	49
579	20240213	103300	300113660	4055	4055	4060	4055	781
580	20240213	103200	296943260	4060	4065	4065	4055	1007
581	20240213	103100	292859825	4055	4055	4055	4055	5
582	20240213	103000	292839550	4065	4065	4065	4065	31
583	20240213	102900	292713535	4065	4065	4065	4065	19
584	20240213	102800	292636300	4060	4060	4060	4060	365
585	20240213	102700	291154400	4065	4065	4065	4065	27
586	20240213	102600	291044645	4065	4065	4065	4065	22
587	20240213	102500	290955215	4060	4060	4060	4060	0
588	20240213	102400	290955215	4060	4065	4065	4060	83
589	20240213	102300	290617920	4065	4065	4065	4065	4
590	20240213	102200	290601660	4060	4065	4065	4060	1265
591	20240213	102100	285463955	4070	4065	4070	4065	4520
592	20240213	102000	267090060	4065	4065	4065	4065	1702
593	20240213	101900	260171430	4060	4060	4060	4060	978
594	20240213	101800	256200750	4060	4065	4065	4060	1072
595	20240213	101700	251848410	4065	4060	4065	4060	112
596	20240213	101600	251393630	4065	4065	4065	4065	134
597	20240213	101500	250848920	4065	4070	4070	4065	446
598	20240213	101400	249035770	4070	4065	4070	4065	2146
599	20240213	101300	240306075	4060	4055	4060	4055	1591
600	20240213	101200	233846655	4060	4060	4060	4060	22
601	20240213	101100	233757335	4060	4055	4060	4055	2312
602	20240213	101000	224382170	4050	4050	4050	4050	97
603	20240213	100900	223989320	4055	4050	4055	4050	322
604	20240213	100800	222685110	4050	4050	4050	4050	4279
605	20240213	100700	205355160	4050	4045	4050	4045	113
606	20240213	100600	204898060	4045	4045	4045	4045	1552
607	20240213	100500	198620220	4045	4045	4045	4045	1
608	20240213	100400	198616175	4045	4045	4045	4045	22
609	20240213	100300	198527185	4040	4040	4040	4040	587
610	20240213	100200	196155705	4045	4045	4045	4045	6
611	20240213	100100	196131435	4045	4045	4045	4045	19
612	20240213	100000	196054580	4045	4045	4045	4045	2006
613	20240213	095900	187940310	4045	4045	4045	4045	26
614	20240213	095800	187835140	4040	4050	4050	4040	504
615	20240213	095700	185798950	4050	4050	4050	4050	73
616	20240213	095600	185503300	4040	4040	4040	4040	1
617	20240213	095500	185499260	4045	4045	4045	4045	11
618	20240213	095400	185454765	4045	4040	4045	4040	404
619	20240213	095300	183820590	4035	4040	4040	4035	86
620	20240213	095200	183473175	4040	4040	4040	4040	70
621	20240213	095100	183190375	4040	4035	4040	4035	631
622	20240213	095000	180644265	4035	4040	4040	4035	11
623	20240213	094900	180599830	4040	4040	4040	4040	19
624	20240213	094800	180523070	4040	4040	4040	4040	18
625	20240213	094700	180450350	4040	4040	4040	4040	852
626	20240213	094600	177008270	4040	4040	4040	4040	0
627	20240213	094500	177008270	4040	4040	4045	4040	531
628	20240213	094400	174863010	4040	4045	4045	4040	529
629	20240213	094300	172723305	4045	4045	4045	4045	116
630	20240213	094200	172254085	4050	4050	4050	4050	20
631	20240213	094100	172173085	4050	4050	4050	4045	1430
632	20240213	094000	166386210	4050	4050	4050	4050	969
633	20240213	093900	162461760	4050	4055	4055	4050	990
634	20240213	093800	158449810	4055	4050	4055	4050	614
635	20240213	093700	155963105	4050	4050	4050	4045	64
636	20240213	093600	155703930	4050	4050	4050	4050	0
637	20240213	093500	155703930	4050	4050	4050	4050	1253
638	20240213	093400	150629280	4050	4045	4050	4045	8
639	20240213	093300	150596905	4050	4050	4050	4050	1281
640	20240213	093200	145408855	4045	4045	4050	4040	499
641	20240213	093100	143388255	4040	4045	4045	4040	1932
642	20240213	093000	135573330	4045	4045	4045	4045	3
643	20240213	092900	135561195	4040	4040	4040	4040	10
644	20240213	092800	135520795	4040	4045	4045	4040	336
645	20240213	092700	134162740	4040	4040	4040	4040	24
646	20240213	092600	134065780	4045	4045	4045	4045	6
647	20240213	092500	134041510	4040	4040	4040	4040	822
648	20240213	092400	130720630	4040	4030	4040	4030	140
649	20240213	092300	130155230	4025	4025	4025	4025	200
650	20240213	092200	129350230	4025	4035	4035	4025	1000
651	20240213	092100	125318200	4040	4040	4040	4040	335
652	20240213	092000	123964800	4045	4045	4045	4045	12
653	20240213	091900	123916260	4045	4040	4045	4040	62
654	20240213	091800	123665495	4050	4045	4050	4045	1017
655	20240213	091700	119550195	4045	4045	4045	4045	0
656	20240213	091600	119550195	4045	4050	4050	4045	310
657	20240213	091500	118296145	4050	4045	4060	4040	4102
658	20240213	091400	101688765	4050	4045	4050	4045	1536
659	20240213	091300	95470145	4040	4045	4045	4040	105
660	20240213	091200	95045845	4045	4045	4045	4045	100
661	20240213	091100	94641345	4035	4035	4035	4035	0
662	20240213	091000	94641345	4035	4030	4055	4030	9188
663	20240213	090900	57537690	4030	4025	4030	4025	4498
664	20240213	090800	39432250	4030	4030	4030	4030	7
665	20240213	090700	39404040	4035	4035	4035	4035	4
666	20240213	090600	39387900	4025	4025	4025	4025	1048
667	20240213	090500	35169700	4025	4030	4030	4025	1972
668	20240213	090400	27231990	4030	4030	4030	4030	1065
669	20240213	090300	22940040	4030	4030	4030	4030	1081
670	20240213	090200	18583610	4030	4035	4035	4030	1467
671	20240213	090100	12669760	4040	4045	4045	4040	2004
672	20240213	090000	4573265	4040	4035	4040	4035	1133