KissMeData/142280/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201400	185186480	4450	4450	4450	4450	1152
3	20240213	201300	185186480	4450	4450	4450	4450	0
4	20240213	201200	185186480	4450	4450	4450	4450	0
5	20240213	201100	185186480	4450	4450	4450	4450	0
6	20240213	201000	185186480	4450	4450	4450	4450	0
7	20240213	200900	185186480	4450	4450	4450	4450	0
8	20240213	200800	185186480	4450	4450	4450	4450	0
9	20240213	200700	185186480	4450	4450	4450	4450	0
10	20240213	200600	185186480	4450	4450	4450	4450	0
11	20240213	200500	185186480	4450	4450	4450	4450	0
12	20240213	200400	185186480	4450	4450	4450	4450	0
13	20240213	200300	185186480	4450	4450	4450	4450	0
14	20240213	200200	185186480	4450	4450	4450	4450	0
15	20240213	200100	185186480	4450	4450	4450	4450	0
16	20240213	200000	185186480	4450	4450	4450	4450	0
17	20240213	195900	185186480	4450	4450	4450	4450	0
18	20240213	195800	185186480	4450	4450	4450	4450	0
19	20240213	195700	185186480	4450	4450	4450	4450	0
20	20240213	195600	185186480	4450	4450	4450	4450	0
21	20240213	195500	185186480	4450	4450	4450	4450	0
22	20240213	195400	185186480	4450	4450	4450	4450	0
23	20240213	195300	185186480	4450	4450	4450	4450	0
24	20240213	195200	185186480	4450	4450	4450	4450	0
25	20240213	195100	185186480	4450	4450	4450	4450	0
26	20240213	195000	185186480	4450	4450	4450	4450	0
27	20240213	194900	185186480	4450	4450	4450	4450	0
28	20240213	194800	185186480	4450	4450	4450	4450	0
29	20240213	194700	185186480	4450	4450	4450	4450	0
30	20240213	194600	185186480	4450	4450	4450	4450	0
31	20240213	194500	185186480	4450	4450	4450	4450	0
32	20240213	194400	185186480	4450	4450	4450	4450	1152
33	20240213	194300	185186480	4450	4450	4450	4450	0
34	20240213	194200	185186480	4450	4450	4450	4450	0
35	20240213	194100	185186480	4450	4450	4450	4450	0
36	20240213	194000	185186480	4450	4450	4450	4450	0
37	20240213	193900	185186480	4450	4450	4450	4450	0
38	20240213	193800	185186480	4450	4450	4450	4450	0
39	20240213	193700	185186480	4450	4450	4450	4450	0
40	20240213	193600	185186480	4450	4450	4450	4450	0
41	20240213	193500	185186480	4450	4450	4450	4450	0
42	20240213	193400	185186480	4450	4450	4450	4450	0
43	20240213	193300	185186480	4450	4450	4450	4450	0
44	20240213	193200	185186480	4450	4450	4450	4450	0
45	20240213	193100	185186480	4450	4450	4450	4450	0
46	20240213	193000	185186480	4450	4450	4450	4450	0
47	20240213	192900	185186480	4450	4450	4450	4450	0
48	20240213	192800	185186480	4450	4450	4450	4450	0
49	20240213	192700	185186480	4450	4450	4450	4450	0
50	20240213	192600	185186480	4450	4450	4450	4450	0
51	20240213	192500	185186480	4450	4450	4450	4450	0
52	20240213	192400	185186480	4450	4450	4450	4450	0
53	20240213	192300	185186480	4450	4450	4450	4450	0
54	20240213	192200	185186480	4450	4450	4450	4450	0
55	20240213	192100	185186480	4450	4450	4450	4450	0
56	20240213	192000	185186480	4450	4450	4450	4450	0
57	20240213	191900	185186480	4450	4450	4450	4450	0
58	20240213	191800	185186480	4450	4450	4450	4450	0
59	20240213	191700	185186480	4450	4450	4450	4450	0
60	20240213	191600	185186480	4450	4450	4450	4450	0
61	20240213	191500	185186480	4450	4450	4450	4450	0
62	20240213	191400	185186480	4450	4450	4450	4450	1152
63	20240213	191300	185186480	4450	4450	4450	4450	0
64	20240213	191200	185186480	4450	4450	4450	4450	0
65	20240213	191100	185186480	4450	4450	4450	4450	0
66	20240213	191000	185186480	4450	4450	4450	4450	0
67	20240213	190900	185186480	4450	4450	4450	4450	0
68	20240213	190800	185186480	4450	4450	4450	4450	0
69	20240213	190700	185186480	4450	4450	4450	4450	0
70	20240213	190600	185186480	4450	4450	4450	4450	0
71	20240213	190500	185186480	4450	4450	4450	4450	0
72	20240213	190400	185186480	4450	4450	4450	4450	0
73	20240213	190300	185186480	4450	4450	4450	4450	0
74	20240213	190200	185186480	4450	4450	4450	4450	0
75	20240213	190100	185186480	4450	4450	4450	4450	0
76	20240213	190000	185186480	4450	4450	4450	4450	0
77	20240213	185900	185186480	4450	4450	4450	4450	0
78	20240213	185800	185186480	4450	4450	4450	4450	0
79	20240213	185700	185186480	4450	4450	4450	4450	0
80	20240213	185600	185186480	4450	4450	4450	4450	0
81	20240213	185500	185186480	4450	4450	4450	4450	0
82	20240213	185400	185186480	4450	4450	4450	4450	0
83	20240213	185300	185186480	4450	4450	4450	4450	0
84	20240213	185200	185186480	4450	4450	4450	4450	0
85	20240213	185100	185186480	4450	4450	4450	4450	0
86	20240213	185000	185186480	4450	4450	4450	4450	0
87	20240213	184900	185186480	4450	4450	4450	4450	0
88	20240213	184800	185186480	4450	4450	4450	4450	0
89	20240213	184700	185186480	4450	4450	4450	4450	0
90	20240213	184600	185186480	4450	4450	4450	4450	0
91	20240213	184500	185186480	4450	4450	4450	4450	0
92	20240213	184400	185186480	4450	4450	4450	4450	1152
93	20240213	184300	185186480	4450	4450	4450	4450	0
94	20240213	184200	185186480	4450	4450	4450	4450	0
95	20240213	184100	185186480	4450	4450	4450	4450	0
96	20240213	184000	185186480	4450	4450	4450	4450	0
97	20240213	183900	185186480	4450	4450	4450	4450	0
98	20240213	183800	185186480	4450	4450	4450	4450	0
99	20240213	183700	185186480	4450	4450	4450	4450	0
100	20240213	183600	185186480	4450	4450	4450	4450	0
101	20240213	183500	185186480	4450	4450	4450	4450	0
102	20240213	183400	185186480	4450	4450	4450	4450	0
103	20240213	183300	185186480	4450	4450	4450	4450	0
104	20240213	183200	185186480	4450	4450	4450	4450	0
105	20240213	183100	185186480	4450	4450	4450	4450	0
106	20240213	183000	185186480	4450	4450	4450	4450	0
107	20240213	182900	185186480	4450	4450	4450	4450	0
108	20240213	182800	185186480	4450	4450	4450	4450	0
109	20240213	182700	185186480	4450	4450	4450	4450	0
110	20240213	182600	185186480	4450	4450	4450	4450	0
111	20240213	182500	185186480	4450	4450	4450	4450	0
112	20240213	182400	185186480	4450	4450	4450	4450	0
113	20240213	182300	185186480	4450	4450	4450	4450	0
114	20240213	182200	185186480	4450	4450	4450	4450	0
115	20240213	182100	185186480	4450	4450	4450	4450	0
116	20240213	182000	185186480	4450	4450	4450	4450	0
117	20240213	181900	185186480	4450	4450	4450	4450	0
118	20240213	181800	185186480	4450	4450	4450	4450	0
119	20240213	181700	185186480	4450	4450	4450	4450	0
120	20240213	181600	185186480	4450	4450	4450	4450	0
121	20240213	181500	185186480	4450	4450	4450	4450	0
122	20240213	181400	185186480	4450	4450	4450	4450	1152
123	20240213	181300	185186480	4450	4450	4450	4450	0
124	20240213	181200	185186480	4450	4450	4450	4450	0
125	20240213	181100	185186480	4450	4450	4450	4450	0
126	20240213	181000	185186480	4450	4450	4450	4450	0
127	20240213	180900	185186480	4450	4450	4450	4450	0
128	20240213	180800	185186480	4450	4450	4450	4450	0
129	20240213	180700	185186480	4450	4450	4450	4450	0
130	20240213	180600	185186480	4450	4450	4450	4450	0
131	20240213	180500	185186480	4450	4450	4450	4450	0
132	20240213	180400	185186480	4450	4450	4450	4450	0
133	20240213	180300	185186480	4450	4450	4450	4450	0
134	20240213	180200	185186480	4450	4450	4450	4450	0
135	20240213	180100	185186480	4450	4450	4450	4450	0
136	20240213	180000	185186480	4450	4450	4450	4450	0
137	20240213	175900	185186480	4450	4450	4450	4450	0
138	20240213	175800	185186480	4450	4450	4450	4450	0
139	20240213	175700	185186480	4450	4450	4450	4450	0
140	20240213	175600	185186480	4450	4450	4450	4450	0
141	20240213	175500	185186480	4450	4450	4450	4450	0
142	20240213	175400	185186480	4450	4450	4450	4450	0
143	20240213	175300	185186480	4450	4450	4450	4450	0
144	20240213	175200	185186480	4450	4450	4450	4450	0
145	20240213	175100	185186480	4450	4450	4450	4450	0
146	20240213	175000	185186480	4450	4450	4450	4450	0
147	20240213	174900	185186480	4450	4450	4450	4450	0
148	20240213	174800	185186480	4450	4450	4450	4450	0
149	20240213	174700	185186480	4450	4450	4450	4450	0
150	20240213	174600	185186480	4450	4450	4450	4450	0
151	20240213	174500	185186480	4450	4450	4450	4450	0
152	20240213	174400	185186480	4450	4450	4450	4450	1152
153	20240213	174300	185186480	4450	4450	4450	4450	0
154	20240213	174200	185186480	4450	4450	4450	4450	0
155	20240213	174100	185186480	4450	4450	4450	4450	0
156	20240213	174000	185186480	4450	4450	4450	4450	0
157	20240213	173900	185186480	4450	4450	4450	4450	0
158	20240213	173800	185186480	4450	4450	4450	4450	0
159	20240213	173700	185186480	4450	4450	4450	4450	0
160	20240213	173600	185186480	4450	4450	4450	4450	0
161	20240213	173500	185186480	4450	4450	4450	4450	0
162	20240213	173400	185186480	4450	4450	4450	4450	0
163	20240213	173300	185186480	4450	4450	4450	4450	0
164	20240213	173200	185186480	4450	4450	4450	4450	0
165	20240213	173100	185186480	4450	4450	4450	4450	0
166	20240213	173000	185186480	4450	4450	4450	4450	0
167	20240213	172900	185186480	4450	4450	4450	4450	0
168	20240213	172800	185186480	4450	4450	4450	4450	0
169	20240213	172700	185186480	4450	4450	4450	4450	0
170	20240213	172600	185186480	4450	4450	4450	4450	0
171	20240213	172500	185186480	4450	4450	4450	4450	0
172	20240213	172400	185186480	4450	4450	4450	4450	0
173	20240213	172300	185186480	4450	4450	4450	4450	0
174	20240213	172200	185186480	4450	4450	4450	4450	0
175	20240213	172100	185186480	4450	4450	4450	4450	0
176	20240213	172000	185186480	4450	4450	4450	4450	0
177	20240213	171900	185186480	4450	4450	4450	4450	0
178	20240213	171800	185186480	4450	4450	4450	4450	0
179	20240213	171700	185186480	4450	4450	4450	4450	0
180	20240213	171600	185186480	4450	4450	4450	4450	0
181	20240213	171500	185186480	4450	4450	4450	4450	0
182	20240213	171400	185186480	4450	4450	4450	4450	1152
183	20240213	171300	185186480	4450	4450	4450	4450	0
184	20240213	171200	185186480	4450	4450	4450	4450	0
185	20240213	171100	185186480	4450	4450	4450	4450	0
186	20240213	171000	185186480	4450	4450	4450	4450	0
187	20240213	170900	185186480	4450	4450	4450	4450	0
188	20240213	170800	185186480	4450	4450	4450	4450	0
189	20240213	170700	185186480	4450	4450	4450	4450	0
190	20240213	170600	185186480	4450	4450	4450	4450	0
191	20240213	170500	185186480	4450	4450	4450	4450	0
192	20240213	170400	185186480	4450	4450	4450	4450	0
193	20240213	170300	185186480	4450	4450	4450	4450	0
194	20240213	170200	185186480	4450	4450	4450	4450	0
195	20240213	170100	185186480	4450	4450	4450	4450	0
196	20240213	170000	185186480	4450	4450	4450	4450	0
197	20240213	165900	185186480	4450	4450	4450	4450	0
198	20240213	165800	185186480	4450	4450	4450	4450	0
199	20240213	165700	185186480	4450	4450	4450	4450	0
200	20240213	165600	185186480	4450	4450	4450	4450	0
201	20240213	165500	185186480	4450	4450	4450	4450	0
202	20240213	165400	185186480	4450	4450	4450	4450	0
203	20240213	165300	185186480	4450	4450	4450	4450	0
204	20240213	165200	185186480	4450	4450	4450	4450	0
205	20240213	165100	185186480	4450	4450	4450	4450	0
206	20240213	165000	185186480	4450	4450	4450	4450	0
207	20240213	164900	185186480	4450	4450	4450	4450	0
208	20240213	164800	185186480	4450	4450	4450	4450	0
209	20240213	164700	185186480	4450	4450	4450	4450	0
210	20240213	164600	185186480	4450	4450	4450	4450	0
211	20240213	164500	185186480	4450	4450	4450	4450	0
212	20240213	164400	185186480	4450	4450	4450	4450	1152
213	20240213	164300	185186480	4450	4450	4450	4450	0
214	20240213	164200	185186480	4450	4450	4450	4450	0
215	20240213	164100	185186480	4450	4450	4450	4450	0
216	20240213	164000	185186480	4450	4450	4450	4450	0
217	20240213	163900	185186480	4450	4450	4450	4450	0
218	20240213	163800	185186480	4450	4450	4450	4450	0
219	20240213	163700	185186480	4450	4450	4450	4450	0
220	20240213	163600	185186480	4450	4450	4450	4450	0
221	20240213	163500	185186480	4450	4450	4450	4450	0
222	20240213	163400	185186480	4450	4450	4450	4450	0
223	20240213	163300	185186480	4450	4450	4450	4450	0
224	20240213	163200	185186480	4450	4450	4450	4450	0
225	20240213	163100	185186480	4450	4450	4450	4450	0
226	20240213	163000	185186480	4450	4450	4450	4450	0
227	20240213	162900	185186480	4450	4450	4450	4450	0
228	20240213	162800	185186480	4450	4450	4450	4450	0
229	20240213	162700	185186480	4450	4450	4450	4450	0
230	20240213	162600	185186480	4450	4450	4450	4450	0
231	20240213	162500	185186480	4450	4450	4450	4450	0
232	20240213	162400	185186480	4450	4450	4450	4450	0
233	20240213	162300	185186480	4450	4450	4450	4450	0
234	20240213	162200	185186480	4450	4450	4450	4450	0
235	20240213	162100	185186480	4450	4450	4450	4450	0
236	20240213	162000	185186480	4450	4450	4450	4450	0
237	20240213	161900	185186480	4450	4450	4450	4450	0
238	20240213	161800	185186480	4450	4450	4450	4450	0
239	20240213	161700	185186480	4450	4450	4450	4450	0
240	20240213	161600	185186480	4450	4450	4450	4450	0
241	20240213	161500	185186480	4450	4450	4450	4450	0
242	20240213	161400	185186480	4450	4450	4450	4450	1152
243	20240213	161300	185186480	4450	4450	4450	4450	0
244	20240213	161200	185186480	4450	4450	4450	4450	0
245	20240213	161100	185186480	4450	4450	4450	4450	0
246	20240213	161000	185186480	4450	4450	4450	4450	0
247	20240213	160900	185186480	4450	4450	4450	4450	0
248	20240213	160800	185186480	4450	4450	4450	4450	0
249	20240213	160700	185186480	4450	4450	4450	4450	0
250	20240213	160600	185186480	4450	4450	4450	4450	0
251	20240213	160500	185186480	4450	4450	4450	4450	0
252	20240213	160400	185186480	4450	4450	4450	4450	0
253	20240213	160300	185186480	4450	4450	4450	4450	0
254	20240213	160200	185186480	4450	4450	4450	4450	0
255	20240213	160100	185186480	4450	4450	4450	4450	0
256	20240213	160000	185186480	4450	4450	4450	4450	0
257	20240213	155900	185186480	4450	4450	4450	4450	0
258	20240213	155800	185186480	4450	4450	4450	4450	0
259	20240213	155700	185186480	4450	4450	4450	4450	0
260	20240213	155600	185186480	4450	4450	4450	4450	0
261	20240213	155500	185186480	4450	4450	4450	4450	0
262	20240213	155400	185186480	4450	4450	4450	4450	0
263	20240213	155300	185186480	4450	4450	4450	4450	0
264	20240213	155200	185186480	4450	4450	4450	4450	0
265	20240213	155100	185186480	4450	4450	4450	4450	0
266	20240213	155000	185186480	4450	4450	4450	4450	0
267	20240213	154900	185186480	4450	4450	4450	4450	0
268	20240213	154800	185186480	4450	4450	4450	4450	0
269	20240213	154700	185186480	4450	4450	4450	4450	0
270	20240213	154600	185186480	4450	4450	4450	4450	0
271	20240213	154500	185186480	4450	4450	4450	4450	0
272	20240213	154400	185186480	4450	4450	4450	4450	1152
273	20240213	154300	185186480	4450	4450	4450	4450	0
274	20240213	154200	185186480	4450	4450	4450	4450	0
275	20240213	154100	185186480	4450	4450	4450	4450	0
276	20240213	154000	185186480	4450	4450	4450	4450	0
277	20240213	153900	185186480	4450	4450	4450	4450	0
278	20240213	153800	185186480	4450	4450	4450	4450	0
279	20240213	153700	185186480	4450	4450	4450	4450	0
280	20240213	153600	185186480	4450	4450	4450	4450	0
281	20240213	153500	185186480	4450	4450	4450	4450	0
282	20240213	153400	185186480	4450	4450	4450	4450	0
283	20240213	153300	185186480	4450	4450	4450	4450	0
284	20240213	153200	185186480	4450	4450	4450	4450	0
285	20240213	153100	185186480	4450	4450	4450	4450	0
286	20240213	153000	185186480	4450	4450	4450	4450	1152
287	20240213	152900	180060080	4435	4435	4435	4435	0
288	20240213	152800	180060080	4435	4435	4435	4435	0
289	20240213	152700	180060080	4435	4435	4435	4435	0
290	20240213	152600	180060080	4435	4435	4435	4435	0
291	20240213	152500	180060080	4435	4435	4435	4435	0
292	20240213	152400	180060080	4435	4435	4435	4435	0
293	20240213	152300	180060080	4435	4435	4435	4435	0
294	20240213	152200	180060080	4435	4435	4435	4435	0
295	20240213	152100	180060080	4435	4435	4435	4435	0
296	20240213	152000	180060080	4435	4435	4435	4435	0
297	20240213	151900	180060080	4435	4435	4435	4435	0
298	20240213	151800	180060080	4435	4440	4440	4435	53
299	20240213	151700	179824775	4440	4435	4440	4435	2
300	20240213	151600	179815900	4435	4425	4435	4425	518
301	20240213	151500	177523740	4435	4435	4435	4435	0
302	20240213	151400	177523740	4435	4435	4435	4435	0
303	20240213	151300	177523740	4435	4435	4435	4435	226
304	20240213	151200	176521430	4420	4435	4435	4420	400
305	20240213	151100	174751465	4440	4440	4440	4440	5
306	20240213	151000	174729265	4430	4430	4430	4430	0
307	20240213	150900	174729265	4430	4430	4430	4430	0
308	20240213	150800	174729265	4430	4445	4445	4430	966
309	20240213	150700	170445385	4435	4435	4435	4435	0
310	20240213	150600	170445385	4435	4435	4435	4435	0
311	20240213	150500	170445385	4435	4435	4435	4435	100
312	20240213	150400	170001885	4445	4445	4445	4445	20
313	20240213	150300	169912985	4435	4435	4435	4435	0
314	20240213	150200	169912985	4435	4435	4435	4435	0
315	20240213	150100	169912985	4435	4435	4435	4435	0
316	20240213	150000	169912985	4435	4435	4435	4435	0
317	20240213	145900	169912985	4435	4435	4435	4435	0
318	20240213	145800	169912985	4435	4435	4435	4435	1
319	20240213	145700	169908550	4440	4440	4440	4440	0
320	20240213	145600	169908550	4440	4440	4440	4440	0
321	20240213	145500	169908550	4440	4435	4440	4435	8
322	20240213	145400	169873045	4435	4435	4435	4435	3
323	20240213	145300	169859740	4440	4445	4445	4435	106
324	20240213	145200	169388615	4445	4445	4445	4445	0
325	20240213	145100	169388615	4445	4445	4445	4445	0
326	20240213	145000	169388615	4445	4445	4445	4445	5
327	20240213	144900	169366390	4440	4440	4440	4440	1
328	20240213	144800	169361950	4440	4440	4440	4440	9
329	20240213	144700	169321990	4445	4445	4445	4445	32
330	20240213	144600	169179750	4445	4450	4450	4440	214
331	20240213	144500	168227555	4445	4445	4445	4445	0
332	20240213	144400	168227555	4445	4440	4445	4440	9
333	20240213	144300	168187590	4440	4440	4440	4440	8
334	20240213	144200	168152070	4440	4440	4440	4440	209
335	20240213	144100	167224110	4440	4440	4440	4440	6
336	20240213	144000	167197470	4435	4435	4435	4435	0
337	20240213	143900	167197470	4435	4440	4440	4435	133
338	20240213	143800	166607000	4440	4445	4445	4440	58
339	20240213	143700	166349210	4445	4445	4445	4445	0
340	20240213	143600	166349210	4445	4445	4445	4445	0
341	20240213	143500	166349210	4445	4445	4445	4445	0
342	20240213	143400	166349210	4445	4445	4445	4445	0
343	20240213	143300	166349210	4445	4445	4445	4445	101
344	20240213	143200	165900265	4450	4450	4450	4450	0
345	20240213	143100	165900265	4450	4450	4450	4450	0
346	20240213	143000	165900265	4450	4450	4450	4450	0
347	20240213	142900	165900265	4450	4450	4450	4450	0
348	20240213	142800	165900265	4450	4450	4450	4450	0
349	20240213	142700	165900265	4450	4450	4450	4450	0
350	20240213	142600	165900265	4450	4450	4450	4450	0
351	20240213	142500	165900265	4450	4450	4450	4450	0
352	20240213	142400	165900265	4450	4450	4450	4450	0
353	20240213	142300	165900265	4450	4450	4450	4450	0
354	20240213	142200	165900265	4450	4450	4450	4450	0
355	20240213	142100	165900265	4450	4450	4450	4450	0
356	20240213	142000	165900265	4450	4450	4450	4450	0
357	20240213	141900	165900265	4450	4450	4450	4450	0
358	20240213	141800	165900265	4450	4450	4450	4450	0
359	20240213	141700	165900265	4450	4450	4450	4450	5
360	20240213	141600	165878015	4440	4440	4440	4440	0
361	20240213	141500	165878015	4440	4440	4440	4440	0
362	20240213	141400	165878015	4440	4440	4440	4440	0
363	20240213	141300	165878015	4440	4440	4440	4440	0
364	20240213	141200	165878015	4440	4440	4440	4440	0
365	20240213	141100	165878015	4440	4440	4440	4440	865
366	20240213	141000	162037415	4450	4450	4450	4450	0
367	20240213	140900	162037415	4450	4450	4450	4450	0
368	20240213	140800	162037415	4450	4450	4450	4450	0
369	20240213	140700	162037415	4450	4450	4450	4450	0
370	20240213	140600	162037415	4450	4450	4450	4450	0
371	20240213	140500	162037415	4450	4450	4450	4450	400
372	20240213	140400	160257415	4445	4445	4445	4445	2
373	20240213	140300	160248525	4450	4450	4450	4450	0
374	20240213	140200	160248525	4450	4450	4450	4450	106
375	20240213	140100	159776825	4455	4455	4455	4455	3
376	20240213	140000	159763460	4455	4455	4455	4455	0
377	20240213	135900	159763460	4455	4455	4455	4455	0
378	20240213	135800	159763460	4455	4455	4455	4455	1
379	20240213	135700	159759005	4460	4460	4460	4460	0
380	20240213	135600	159759005	4460	4450	4460	4450	35
381	20240213	135500	159602950	4450	4450	4450	4450	346
382	20240213	135400	158063250	4450	4450	4450	4450	360
383	20240213	135300	156461250	4450	4450	4450	4450	0
384	20240213	135200	156461250	4450	4450	4450	4450	0
385	20240213	135100	156461250	4450	4450	4450	4450	0
386	20240213	135000	156461250	4450	4450	4450	4450	71
387	20240213	134900	156145300	4445	4445	4445	4445	1
388	20240213	134800	156140855	4445	4450	4450	4440	2202
389	20240213	134700	146356185	4450	4450	4450	4450	0
390	20240213	134600	146356185	4450	4450	4450	4450	0
391	20240213	134500	146356185	4450	4450	4450	4450	0
392	20240213	134400	146356185	4450	4455	4455	4450	893
393	20240213	134300	142381870	4455	4455	4455	4455	207
394	20240213	134200	141459685	4460	4460	4460	4460	0
395	20240213	134100	141459685	4460	4460	4460	4460	0
396	20240213	134000	141459685	4460	4460	4460	4460	0
397	20240213	133900	141459685	4460	4460	4460	4460	0
398	20240213	133800	141459685	4460	4460	4460	4460	0
399	20240213	133700	141459685	4460	4460	4460	4460	0
400	20240213	133600	141459685	4460	4460	4460	4460	0
401	20240213	133500	141459685	4460	4460	4460	4460	0
402	20240213	133400	141459685	4460	4460	4460	4460	0
403	20240213	133300	141459685	4460	4460	4460	4460	0
404	20240213	133200	141459685	4460	4460	4460	4460	0
405	20240213	133100	141459685	4460	4460	4460	4460	2
406	20240213	133000	141450765	4460	4460	4460	4460	100
407	20240213	132900	141004765	4450	4450	4450	4450	0
408	20240213	132800	141004765	4450	4450	4450	4450	0
409	20240213	132700	141004765	4450	4450	4450	4450	2
410	20240213	132600	140995865	4455	4455	4455	4455	0
411	20240213	132500	140995865	4455	4455	4455	4455	1
412	20240213	132400	140991410	4455	4450	4455	4450	1265
413	20240213	132300	135356070	4450	4450	4450	4450	50
414	20240213	132200	135133570	4450	4450	4450	4450	0
415	20240213	132100	135133570	4450	4450	4450	4450	3
416	20240213	132000	135120220	4450	4445	4450	4445	858
417	20240213	131900	131303900	4450	4445	4450	4445	11
418	20240213	131800	131255000	4445	4445	4445	4445	10
419	20240213	131700	131210550	4445	4450	4450	4445	266
420	20240213	131600	130028150	4445	4445	4445	4445	3
421	20240213	131500	130014815	4450	4445	4450	4445	13
422	20240213	131400	129956980	4445	4435	4445	4435	86
423	20240213	131300	129574730	4435	4435	4435	4435	2
424	20240213	131200	129565860	4440	4440	4440	4435	59
425	20240213	131100	129303905	4435	4435	4435	4435	1
426	20240213	131000	129299470	4435	4435	4435	4435	0
427	20240213	130900	129299470	4435	4435	4435	4435	1
428	20240213	130800	129295035	4435	4435	4435	4435	0
429	20240213	130700	129295035	4435	4435	4435	4435	10
430	20240213	130600	129250685	4420	4420	4420	4420	229
431	20240213	130500	128238505	4420	4420	4420	4420	0
432	20240213	130400	128238505	4420	4415	4420	4415	11
433	20240213	130300	128189890	4415	4415	4415	4415	60
434	20240213	130200	127924990	4415	4435	4435	4415	1818
435	20240213	130100	119891315	4430	4430	4430	4430	184
436	20240213	130000	119076195	4430	4430	4430	4430	0
437	20240213	125900	119076195	4430	4430	4430	4430	100
438	20240213	125800	118633195	4430	4430	4430	4430	20
439	20240213	125700	118544595	4430	4430	4430	4430	0
440	20240213	125600	118544595	4430	4430	4430	4430	0
441	20240213	125500	118544595	4430	4430	4430	4430	0
442	20240213	125400	118544595	4430	4430	4430	4430	0
443	20240213	125300	118544595	4430	4430	4430	4430	0
444	20240213	125200	118544595	4430	4430	4430	4430	0
445	20240213	125100	118544595	4430	4430	4430	4430	0
446	20240213	125000	118544595	4430	4430	4430	4430	0
447	20240213	124900	118544595	4430	4430	4430	4430	0
448	20240213	124800	118544595	4430	4430	4430	4430	0
449	20240213	124700	118544595	4430	4430	4430	4430	0
450	20240213	124600	118544595	4430	4430	4430	4430	0
451	20240213	124500	118544595	4430	4430	4430	4430	5
452	20240213	124400	118522445	4430	4430	4430	4430	0
453	20240213	124300	118522445	4430	4430	4430	4430	0
454	20240213	124200	118522445	4430	4430	4430	4430	0
455	20240213	124100	118522445	4430	4430	4430	4430	0
456	20240213	124000	118522445	4430	4430	4430	4430	0
457	20240213	123900	118522445	4430	4430	4430	4430	0
458	20240213	123800	118522445	4430	4430	4430	4430	3
459	20240213	123700	118509155	4430	4430	4430	4430	0
460	20240213	123600	118509155	4430	4430	4430	4430	5
461	20240213	123500	118487005	4430	4430	4430	4430	22
462	20240213	123400	118389545	4430	4430	4430	4430	0
463	20240213	123300	118389545	4430	4430	4430	4430	0
464	20240213	123200	118389545	4430	4430	4430	4430	0
465	20240213	123100	118389545	4430	4430	4430	4430	5
466	20240213	123000	118367395	4430	4430	4430	4430	0
467	20240213	122900	118367395	4430	4430	4430	4430	0
468	20240213	122800	118367395	4430	4430	4430	4430	0
469	20240213	122700	118367395	4430	4430	4430	4430	20
470	20240213	122600	118278795	4430	4430	4430	4430	30
471	20240213	122500	118145895	4430	4430	4430	4430	0
472	20240213	122400	118145895	4430	4430	4430	4430	0
473	20240213	122300	118145895	4430	4430	4430	4430	0
474	20240213	122200	118145895	4430	4430	4430	4430	0
475	20240213	122100	118145895	4430	4430	4430	4430	0
476	20240213	122000	118145895	4430	4425	4430	4425	176
477	20240213	121900	117367065	4420	4420	4420	4420	0
478	20240213	121800	117367065	4420	4420	4420	4420	0
479	20240213	121700	117367065	4420	4420	4420	4420	0
480	20240213	121600	117367065	4420	4420	4420	4420	0
481	20240213	121500	117367065	4420	4420	4420	4420	0
482	20240213	121400	117367065	4420	4420	4420	4420	0
483	20240213	121300	117367065	4420	4420	4420	4420	11
484	20240213	121200	117318445	4420	4420	4420	4420	132
485	20240213	121100	116735005	4420	4425	4425	4420	162
486	20240213	121000	116018955	4425	4425	4425	4425	4
487	20240213	120900	116001255	4425	4425	4425	4425	7
488	20240213	120800	115970280	4425	4425	4425	4425	5
489	20240213	120700	115948155	4425	4425	4425	4425	15
490	20240213	120600	115881780	4425	4425	4425	4425	10
491	20240213	120500	115837530	4425	4425	4425	4425	39
492	20240213	120400	115664955	4430	4430	4430	4430	0
493	20240213	120300	115664955	4430	4430	4430	4430	50
494	20240213	120200	115443455	4430	4430	4430	4430	0
495	20240213	120100	115443455	4430	4430	4430	4430	0
496	20240213	120000	115443455	4430	4430	4430	4430	220
497	20240213	115900	114468855	4430	4430	4430	4430	0
498	20240213	115800	114468855	4430	4430	4430	4430	0
499	20240213	115700	114468855	4430	4430	4430	4430	0
500	20240213	115600	114468855	4430	4430	4430	4430	0
501	20240213	115500	114468855	4430	4430	4430	4430	0
502	20240213	115400	114468855	4430	4430	4430	4430	0
503	20240213	115300	114468855	4430	4430	4430	4430	13
504	20240213	115200	114411265	4425	4425	4425	4425	0
505	20240213	115100	114411265	4425	4425	4425	4425	44
506	20240213	115000	114216565	4430	4430	4430	4430	3
507	20240213	114900	114203275	4430	4430	4430	4430	0
508	20240213	114800	114203275	4430	4430	4430	4430	10
509	20240213	114700	114158975	4430	4430	4430	4430	627
510	20240213	114600	111381365	4425	4425	4425	4425	0
511	20240213	114500	111381365	4425	4425	4425	4425	0
512	20240213	114400	111381365	4425	4425	4425	4425	5
513	20240213	114300	111359240	4425	4420	4425	4420	8730
514	20240213	114200	72729845	4415	4415	4415	4415	0
515	20240213	114100	72729845	4415	4415	4415	4415	0
516	20240213	114000	72729845	4415	4415	4415	4415	0
517	20240213	113900	72729845	4415	4415	4415	4415	0
518	20240213	113800	72729845	4415	4415	4415	4415	30
519	20240213	113700	72597395	4415	4420	4420	4415	66
520	20240213	113600	72305790	4425	4425	4425	4420	340
521	20240213	113500	70801340	4420	4420	4420	4420	10
522	20240213	113400	70757140	4430	4430	4430	4430	0
523	20240213	113300	70757140	4430	4430	4430	4430	0
524	20240213	113200	70757140	4430	4430	4430	4430	0
525	20240213	113100	70757140	4430	4430	4430	4430	0
526	20240213	113000	70757140	4430	4430	4430	4430	0
527	20240213	112900	70757140	4430	4430	4430	4430	1
528	20240213	112800	70752710	4430	4430	4430	4430	0
529	20240213	112700	70752710	4430	4430	4430	4430	0
530	20240213	112600	70752710	4430	4430	4430	4430	0
531	20240213	112500	70752710	4430	4430	4430	4430	0
532	20240213	112400	70752710	4430	4430	4430	4430	0
533	20240213	112300	70752710	4430	4430	4430	4430	0
534	20240213	112200	70752710	4430	4425	4430	4425	12
535	20240213	112100	70699590	4425	4425	4425	4425	0
536	20240213	112000	70699590	4425	4425	4425	4425	0
537	20240213	111900	70699590	4425	4430	4430	4425	192
538	20240213	111800	69849975	4430	4430	4430	4430	10
539	20240213	111700	69805675	4425	4430	4430	4425	23
540	20240213	111600	69703800	4435	4440	4440	4435	18
541	20240213	111500	69623955	4440	4440	4440	4440	1
542	20240213	111400	69619515	4440	4440	4440	4440	0
543	20240213	111300	69619515	4440	4440	4440	4440	0
544	20240213	111200	69619515	4440	4445	4445	4440	6
545	20240213	111100	69592850	4440	4440	4440	4440	5
546	20240213	111000	69570650	4445	4445	4445	4445	0
547	20240213	110900	69570650	4445	4445	4445	4445	0
548	20240213	110800	69570650	4445	4445	4445	4445	5
549	20240213	110700	69548425	4440	4440	4440	4440	0
550	20240213	110600	69548425	4440	4440	4440	4440	53
551	20240213	110500	69313105	4440	4440	4440	4440	0
552	20240213	110400	69313105	4440	4440	4440	4440	0
553	20240213	110300	69313105	4440	4430	4440	4430	256
554	20240213	110200	68177875	4425	4425	4425	4425	26
555	20240213	110100	68062825	4420	4420	4420	4420	0
556	20240213	110000	68062825	4420	4420	4420	4420	0
557	20240213	105900	68062825	4420	4420	4420	4420	0
558	20240213	105800	68062825	4420	4420	4420	4420	0
559	20240213	105700	68062825	4420	4420	4420	4420	0
560	20240213	105600	68062825	4420	4440	4440	4420	1701
561	20240213	105500	60529270	4445	4445	4445	4445	0
562	20240213	105400	60529270	4445	4440	4445	4440	28
563	20240213	105300	60404895	4440	4430	4440	4430	11
564	20240213	105200	60356115	4430	4440	4440	4430	57
565	20240213	105100	60103535	4445	4445	4445	4445	3
566	20240213	105000	60090200	4440	4440	4445	4440	121
567	20240213	104900	59552580	4440	4440	4440	4440	0
568	20240213	104800	59552580	4440	4440	4440	4440	0
569	20240213	104700	59552580	4440	4440	4440	4440	0
570	20240213	104600	59552580	4440	4440	4440	4440	0
571	20240213	104500	59552580	4440	4440	4440	4435	119
572	20240213	104400	59024720	4440	4440	4440	4440	0
573	20240213	104300	59024720	4440	4440	4440	4440	0
574	20240213	104200	59024720	4440	4440	4440	4440	5
575	20240213	104100	59002520	4445	4445	4445	4445	2
576	20240213	104000	58993630	4445	4435	4445	4435	12
577	20240213	103900	58940360	4435	4435	4435	4435	102
578	20240213	103800	58487990	4435	4435	4435	4435	0
579	20240213	103700	58487990	4435	4435	4435	4435	5
580	20240213	103600	58465815	4425	4425	4425	4425	4
581	20240213	103500	58448115	4435	4435	4435	4435	0
582	20240213	103400	58448115	4435	4435	4435	4435	0
583	20240213	103300	58448115	4435	4435	4435	4435	0
584	20240213	103200	58448115	4435	4435	4435	4435	0
585	20240213	103100	58448115	4435	4435	4435	4435	10
586	20240213	103000	58403765	4435	4435	4435	4435	19
587	20240213	102900	58319500	4445	4440	4445	4430	161
588	20240213	102800	57606075	4450	4450	4450	4450	0
589	20240213	102700	57606075	4450	4450	4450	4450	25
590	20240213	102600	57494825	4450	4450	4450	4450	10
591	20240213	102500	57450325	4445	4445	4445	4445	6
592	20240213	102400	57423655	4450	4450	4450	4450	0
593	20240213	102300	57423655	4450	4450	4450	4450	0
594	20240213	102200	57423655	4450	4445	4450	4445	10
595	20240213	102100	57379180	4445	4445	4445	4445	0
596	20240213	102000	57379180	4445	4445	4445	4445	0
597	20240213	101900	57379180	4445	4445	4445	4445	0
598	20240213	101800	57379180	4445	4445	4445	4445	0
599	20240213	101700	57379180	4445	4445	4445	4445	0
600	20240213	101600	57379180	4445	4450	4450	4445	6
601	20240213	101500	57352505	4455	4455	4455	4455	0
602	20240213	101400	57352505	4455	4455	4455	4455	0
603	20240213	101300	57352505	4455	4455	4455	4455	0
604	20240213	101200	57352505	4455	4455	4455	4455	0
605	20240213	101100	57352505	4455	4455	4455	4455	0
606	20240213	101000	57352505	4455	4455	4455	4455	0
607	20240213	100900	57352505	4455	4455	4455	4455	4
608	20240213	100800	57334685	4455	4455	4455	4455	0
609	20240213	100700	57334685	4455	4455	4455	4455	2
610	20240213	100600	57325775	4445	4440	4445	4440	237
611	20240213	100500	56272315	4445	4435	4445	4435	202
612	20240213	100400	55376430	4435	4435	4435	4435	0
613	20240213	100300	55376430	4435	4435	4435	4435	4
614	20240213	100200	55358690	4440	4440	4440	4440	0
615	20240213	100100	55358690	4440	4450	4450	4440	362
616	20240213	100000	53751340	4460	4460	4460	4460	0
617	20240213	095900	53751340	4460	4460	4460	4460	6
618	20240213	095800	53724580	4460	4460	4460	4460	11
619	20240213	095700	53675520	4460	4460	4460	4460	0
620	20240213	095600	53675520	4460	4460	4460	4460	0
621	20240213	095500	53675520	4460	4460	4460	4460	0
622	20240213	095400	53675520	4460	4460	4460	4460	11
623	20240213	095300	53626460	4460	4460	4460	4460	17
624	20240213	095200	53550640	4465	4465	4465	4465	0
625	20240213	095100	53550640	4465	4465	4465	4465	0
626	20240213	095000	53550640	4465	4465	4465	4465	133
627	20240213	094900	52956795	4465	4465	4465	4465	3
628	20240213	094800	52943400	4460	4445	4465	4445	1017
629	20240213	094700	48411365	4445	4445	4445	4445	2
630	20240213	094600	48402475	4445	4445	4445	4445	17
631	20240213	094500	48326910	4440	4440	4440	4440	0
632	20240213	094400	48326910	4440	4440	4440	4440	1
633	20240213	094300	48322470	4440	4450	4450	4440	8
634	20240213	094200	48286900	4450	4440	4450	4440	11
635	20240213	094100	48237960	4440	4440	4440	4440	0
636	20240213	094000	48237960	4440	4440	4440	4440	1
637	20240213	093900	48233520	4435	4415	4435	4415	454
638	20240213	093800	46228600	4415	4415	4415	4415	0
639	20240213	093700	46228600	4415	4420	4420	4415	100
640	20240213	093600	45786965	4425	4425	4425	4425	0
641	20240213	093500	45786965	4425	4440	4440	4425	333
642	20240213	093400	44312700	4430	4430	4430	4430	1
643	20240213	093300	44308270	4435	4435	4435	4435	10
644	20240213	093200	44263920	4440	4440	4440	4440	10
645	20240213	093100	44219520	4440	4440	4440	4440	0
646	20240213	093000	44219520	4440	4440	4440	4440	0
647	20240213	092900	44219520	4440	4440	4440	4440	737
648	20240213	092800	40947240	4455	4455	4455	4455	0
649	20240213	092700	40947240	4455	4440	4455	4440	10
650	20240213	092600	40902735	4425	4425	4425	4425	0
651	20240213	092500	40902735	4425	4425	4425	4425	23
652	20240213	092400	40800960	4425	4425	4435	4425	333
653	20240213	092300	39327235	4425	4425	4425	4425	7
654	20240213	092200	39296260	4425	4425	4425	4425	0
655	20240213	092100	39296260	4425	4415	4425	4415	11
656	20240213	092000	39247645	4450	4410	4450	4400	1634
657	20240213	091900	32038540	4425	4440	4440	4410	1224
658	20240213	091800	26613520	4440	4440	4440	4440	1
659	20240213	091700	26609080	4445	4445	4445	4445	50
660	20240213	091600	26386830	4440	4440	4440	4440	0
661	20240213	091500	26386830	4440	4440	4440	4440	2
662	20240213	091400	26377950	4455	4455	4455	4455	0
663	20240213	091300	26377950	4455	4455	4455	4455	0
664	20240213	091200	26377950	4455	4455	4455	4455	74
665	20240213	091100	26048280	4435	4445	4445	4435	1622
666	20240213	091000	18854680	4455	4440	4455	4440	1175
667	20240213	090900	13634155	4435	4435	4435	4435	20
668	20240213	090800	13545455	4425	4425	4425	4425	1
669	20240213	090700	13541030	4400	4410	4410	4400	50
670	20240213	090600	13320825	4440	4440	4440	4440	0
671	20240213	090500	13320825	4440	4440	4440	4440	0
672	20240213	090400	13320825	4440	4440	4440	4440	0
673	20240213	090300	13320825	4440	4415	4440	4405	4
674	20240213	090200	13303160	4400	4400	4400	4400	0
675	20240213	090100	13303160	4400	4440	4440	4400	1201
676	20240213	090000	8018100	4425	4425	4425	4425	1812