KissMeData/189690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	202200	2347737735	2960	2960	2960	2960	19894
3	20240213	202100	2347737735	2960	2960	2960	2960	0
4	20240213	202000	2347737735	2960	2960	2960	2960	0
5	20240213	201900	2347737735	2960	2960	2960	2960	0
6	20240213	201800	2347737735	2960	2960	2960	2960	0
7	20240213	201700	2347737735	2960	2960	2960	2960	0
8	20240213	201600	2347737735	2960	2960	2960	2960	0
9	20240213	201500	2347737735	2960	2960	2960	2960	0
10	20240213	201400	2347737735	2960	2960	2960	2960	0
11	20240213	201300	2347737735	2960	2960	2960	2960	0
12	20240213	201200	2347737735	2960	2960	2960	2960	0
13	20240213	201100	2347737735	2960	2960	2960	2960	0
14	20240213	201000	2347737735	2960	2960	2960	2960	0
15	20240213	200900	2347737735	2960	2960	2960	2960	0
16	20240213	200800	2347737735	2960	2960	2960	2960	0
17	20240213	200700	2347737735	2960	2960	2960	2960	0
18	20240213	200600	2347737735	2960	2960	2960	2960	0
19	20240213	200500	2347737735	2960	2960	2960	2960	0
20	20240213	200400	2347737735	2960	2960	2960	2960	0
21	20240213	200300	2347737735	2960	2960	2960	2960	0
22	20240213	200200	2347737735	2960	2960	2960	2960	0
23	20240213	200100	2347737735	2960	2960	2960	2960	0
24	20240213	200000	2347737735	2960	2960	2960	2960	0
25	20240213	195900	2347737735	2960	2960	2960	2960	0
26	20240213	195800	2347737735	2960	2960	2960	2960	0
27	20240213	195700	2347737735	2960	2960	2960	2960	0
28	20240213	195600	2347737735	2960	2960	2960	2960	0
29	20240213	195500	2347737735	2960	2960	2960	2960	0
30	20240213	195400	2347737735	2960	2960	2960	2960	0
31	20240213	195300	2347737735	2960	2960	2960	2960	0
32	20240213	195200	2347737735	2960	2960	2960	2960	19894
33	20240213	195100	2347737735	2960	2960	2960	2960	0
34	20240213	195000	2347737735	2960	2960	2960	2960	0
35	20240213	194900	2347737735	2960	2960	2960	2960	0
36	20240213	194800	2347737735	2960	2960	2960	2960	0
37	20240213	194700	2347737735	2960	2960	2960	2960	0
38	20240213	194600	2347737735	2960	2960	2960	2960	0
39	20240213	194500	2347737735	2960	2960	2960	2960	0
40	20240213	194400	2347737735	2960	2960	2960	2960	0
41	20240213	194300	2347737735	2960	2960	2960	2960	0
42	20240213	194200	2347737735	2960	2960	2960	2960	0
43	20240213	194100	2347737735	2960	2960	2960	2960	0
44	20240213	194000	2347737735	2960	2960	2960	2960	0
45	20240213	193900	2347737735	2960	2960	2960	2960	0
46	20240213	193800	2347737735	2960	2960	2960	2960	0
47	20240213	193700	2347737735	2960	2960	2960	2960	0
48	20240213	193600	2347737735	2960	2960	2960	2960	0
49	20240213	193500	2347737735	2960	2960	2960	2960	0
50	20240213	193400	2347737735	2960	2960	2960	2960	0
51	20240213	193300	2347737735	2960	2960	2960	2960	0
52	20240213	193200	2347737735	2960	2960	2960	2960	0
53	20240213	193100	2347737735	2960	2960	2960	2960	0
54	20240213	193000	2347737735	2960	2960	2960	2960	0
55	20240213	192900	2347737735	2960	2960	2960	2960	0
56	20240213	192800	2347737735	2960	2960	2960	2960	0
57	20240213	192700	2347737735	2960	2960	2960	2960	0
58	20240213	192600	2347737735	2960	2960	2960	2960	0
59	20240213	192500	2347737735	2960	2960	2960	2960	0
60	20240213	192400	2347737735	2960	2960	2960	2960	0
61	20240213	192300	2347737735	2960	2960	2960	2960	0
62	20240213	192200	2347737735	2960	2960	2960	2960	19894
63	20240213	192100	2347737735	2960	2960	2960	2960	0
64	20240213	192000	2347737735	2960	2960	2960	2960	0
65	20240213	191900	2347737735	2960	2960	2960	2960	0
66	20240213	191800	2347737735	2960	2960	2960	2960	0
67	20240213	191700	2347737735	2960	2960	2960	2960	0
68	20240213	191600	2347737735	2960	2960	2960	2960	0
69	20240213	191500	2347737735	2960	2960	2960	2960	0
70	20240213	191400	2347737735	2960	2960	2960	2960	0
71	20240213	191300	2347737735	2960	2960	2960	2960	0
72	20240213	191200	2347737735	2960	2960	2960	2960	0
73	20240213	191100	2347737735	2960	2960	2960	2960	0
74	20240213	191000	2347737735	2960	2960	2960	2960	0
75	20240213	190900	2347737735	2960	2960	2960	2960	0
76	20240213	190800	2347737735	2960	2960	2960	2960	0
77	20240213	190700	2347737735	2960	2960	2960	2960	0
78	20240213	190600	2347737735	2960	2960	2960	2960	0
79	20240213	190500	2347737735	2960	2960	2960	2960	0
80	20240213	190400	2347737735	2960	2960	2960	2960	0
81	20240213	190300	2347737735	2960	2960	2960	2960	0
82	20240213	190200	2347737735	2960	2960	2960	2960	0
83	20240213	190100	2347737735	2960	2960	2960	2960	0
84	20240213	190000	2347737735	2960	2960	2960	2960	0
85	20240213	185900	2347737735	2960	2960	2960	2960	0
86	20240213	185800	2347737735	2960	2960	2960	2960	0
87	20240213	185700	2347737735	2960	2960	2960	2960	0
88	20240213	185600	2347737735	2960	2960	2960	2960	0
89	20240213	185500	2347737735	2960	2960	2960	2960	0
90	20240213	185400	2347737735	2960	2960	2960	2960	0
91	20240213	185300	2347737735	2960	2960	2960	2960	0
92	20240213	185200	2347737735	2960	2960	2960	2960	19894
93	20240213	185100	2347737735	2960	2960	2960	2960	0
94	20240213	185000	2347737735	2960	2960	2960	2960	0
95	20240213	184900	2347737735	2960	2960	2960	2960	0
96	20240213	184800	2347737735	2960	2960	2960	2960	0
97	20240213	184700	2347737735	2960	2960	2960	2960	0
98	20240213	184600	2347737735	2960	2960	2960	2960	0
99	20240213	184500	2347737735	2960	2960	2960	2960	0
100	20240213	184400	2347737735	2960	2960	2960	2960	0
101	20240213	184300	2347737735	2960	2960	2960	2960	0
102	20240213	184200	2347737735	2960	2960	2960	2960	0
103	20240213	184100	2347737735	2960	2960	2960	2960	0
104	20240213	184000	2347737735	2960	2960	2960	2960	0
105	20240213	183900	2347737735	2960	2960	2960	2960	0
106	20240213	183800	2347737735	2960	2960	2960	2960	0
107	20240213	183700	2347737735	2960	2960	2960	2960	0
108	20240213	183600	2347737735	2960	2960	2960	2960	0
109	20240213	183500	2347737735	2960	2960	2960	2960	0
110	20240213	183400	2347737735	2960	2960	2960	2960	0
111	20240213	183300	2347737735	2960	2960	2960	2960	0
112	20240213	183200	2347737735	2960	2960	2960	2960	0
113	20240213	183100	2347737735	2960	2960	2960	2960	0
114	20240213	183000	2347737735	2960	2960	2960	2960	0
115	20240213	182900	2347737735	2960	2960	2960	2960	0
116	20240213	182800	2347737735	2960	2960	2960	2960	0
117	20240213	182700	2347737735	2960	2960	2960	2960	0
118	20240213	182600	2347737735	2960	2960	2960	2960	0
119	20240213	182500	2347737735	2960	2960	2960	2960	0
120	20240213	182400	2347737735	2960	2960	2960	2960	0
121	20240213	182300	2347737735	2960	2960	2960	2960	0
122	20240213	182200	2347737735	2960	2960	2960	2960	19894
123	20240213	182100	2347737735	2960	2960	2960	2960	0
124	20240213	182000	2347737735	2960	2960	2960	2960	0
125	20240213	181900	2347737735	2960	2960	2960	2960	0
126	20240213	181800	2347737735	2960	2960	2960	2960	0
127	20240213	181700	2347737735	2960	2960	2960	2960	0
128	20240213	181600	2347737735	2960	2960	2960	2960	0
129	20240213	181500	2347737735	2960	2960	2960	2960	0
130	20240213	181400	2347737735	2960	2960	2960	2960	0
131	20240213	181300	2347737735	2960	2960	2960	2960	0
132	20240213	181200	2347737735	2960	2960	2960	2960	0
133	20240213	181100	2347737735	2960	2960	2960	2960	0
134	20240213	181000	2347737735	2960	2960	2960	2960	0
135	20240213	180900	2347737735	2960	2960	2960	2960	0
136	20240213	180800	2347737735	2960	2960	2960	2960	0
137	20240213	180700	2347737735	2960	2960	2960	2960	0
138	20240213	180600	2347737735	2960	2960	2960	2960	0
139	20240213	180500	2347737735	2960	2960	2960	2960	0
140	20240213	180400	2347737735	2960	2960	2960	2960	0
141	20240213	180300	2347737735	2960	2960	2960	2960	0
142	20240213	180200	2347737735	2960	2960	2960	2960	0
143	20240213	180100	2347737735	2960	2960	2960	2960	0
144	20240213	180000	2347737735	2960	2960	2960	2960	0
145	20240213	175900	2347737735	2960	2960	2960	2960	0
146	20240213	175800	2347737735	2960	2960	2960	2960	0
147	20240213	175700	2347737735	2960	2960	2960	2960	0
148	20240213	175600	2347737735	2960	2960	2960	2960	0
149	20240213	175500	2347737735	2960	2960	2960	2960	0
150	20240213	175400	2347737735	2960	2960	2960	2960	0
151	20240213	175300	2347737735	2960	2960	2960	2960	0
152	20240213	175200	2347737735	2960	2960	2960	2960	19894
153	20240213	175100	2347737735	2960	2960	2960	2960	0
154	20240213	175000	2347737735	2960	2960	2960	2960	0
155	20240213	174900	2347737735	2960	2960	2960	2960	0
156	20240213	174800	2347737735	2960	2960	2960	2960	0
157	20240213	174700	2347737735	2960	2960	2960	2960	0
158	20240213	174600	2347737735	2960	2960	2960	2960	0
159	20240213	174500	2347737735	2960	2960	2960	2960	0
160	20240213	174400	2347737735	2960	2960	2960	2960	0
161	20240213	174300	2347737735	2960	2960	2960	2960	0
162	20240213	174200	2347737735	2960	2960	2960	2960	0
163	20240213	174100	2347737735	2960	2960	2960	2960	0
164	20240213	174000	2347737735	2960	2960	2960	2960	0
165	20240213	173900	2347737735	2960	2960	2960	2960	0
166	20240213	173800	2347737735	2960	2960	2960	2960	0
167	20240213	173700	2347737735	2960	2960	2960	2960	0
168	20240213	173600	2347737735	2960	2960	2960	2960	0
169	20240213	173500	2347737735	2960	2960	2960	2960	0
170	20240213	173400	2347737735	2960	2960	2960	2960	0
171	20240213	173300	2347737735	2960	2960	2960	2960	0
172	20240213	173200	2347737735	2960	2960	2960	2960	0
173	20240213	173100	2347737735	2960	2960	2960	2960	0
174	20240213	173000	2347737735	2960	2960	2960	2960	0
175	20240213	172900	2347737735	2960	2960	2960	2960	0
176	20240213	172800	2347737735	2960	2960	2960	2960	0
177	20240213	172700	2347737735	2960	2960	2960	2960	0
178	20240213	172600	2347737735	2960	2960	2960	2960	0
179	20240213	172500	2347737735	2960	2960	2960	2960	0
180	20240213	172400	2347737735	2960	2960	2960	2960	0
181	20240213	172300	2347737735	2960	2960	2960	2960	0
182	20240213	172200	2347737735	2960	2960	2960	2960	19894
183	20240213	172100	2347737735	2960	2960	2960	2960	0
184	20240213	172000	2347737735	2960	2960	2960	2960	0
185	20240213	171900	2347737735	2960	2960	2960	2960	0
186	20240213	171800	2347737735	2960	2960	2960	2960	0
187	20240213	171700	2347737735	2960	2960	2960	2960	0
188	20240213	171600	2347737735	2960	2960	2960	2960	0
189	20240213	171500	2347737735	2960	2960	2960	2960	0
190	20240213	171400	2347737735	2960	2960	2960	2960	0
191	20240213	171300	2347737735	2960	2960	2960	2960	0
192	20240213	171200	2347737735	2960	2960	2960	2960	0
193	20240213	171100	2347737735	2960	2960	2960	2960	0
194	20240213	171000	2347737735	2960	2960	2960	2960	0
195	20240213	170900	2347737735	2960	2960	2960	2960	0
196	20240213	170800	2347737735	2960	2960	2960	2960	0
197	20240213	170700	2347737735	2960	2960	2960	2960	0
198	20240213	170600	2347737735	2960	2960	2960	2960	0
199	20240213	170500	2347737735	2960	2960	2960	2960	0
200	20240213	170400	2347737735	2960	2960	2960	2960	0
201	20240213	170300	2347737735	2960	2960	2960	2960	0
202	20240213	170200	2347737735	2960	2960	2960	2960	0
203	20240213	170100	2347737735	2960	2960	2960	2960	0
204	20240213	170000	2347737735	2960	2960	2960	2960	0
205	20240213	165900	2347737735	2960	2960	2960	2960	0
206	20240213	165800	2347737735	2960	2960	2960	2960	0
207	20240213	165700	2347737735	2960	2960	2960	2960	0
208	20240213	165600	2347737735	2960	2960	2960	2960	0
209	20240213	165500	2347737735	2960	2960	2960	2960	0
210	20240213	165400	2347737735	2960	2960	2960	2960	0
211	20240213	165300	2347737735	2960	2960	2960	2960	0
212	20240213	165200	2347737735	2960	2960	2960	2960	19894
213	20240213	165100	2347737735	2960	2960	2960	2960	0
214	20240213	165000	2347737735	2960	2960	2960	2960	0
215	20240213	164900	2347737735	2960	2960	2960	2960	0
216	20240213	164800	2347737735	2960	2960	2960	2960	0
217	20240213	164700	2347737735	2960	2960	2960	2960	0
218	20240213	164600	2347737735	2960	2960	2960	2960	0
219	20240213	164500	2347737735	2960	2960	2960	2960	0
220	20240213	164400	2347737735	2960	2960	2960	2960	0
221	20240213	164300	2347737735	2960	2960	2960	2960	0
222	20240213	164200	2347737735	2960	2960	2960	2960	0
223	20240213	164100	2347737735	2960	2960	2960	2960	0
224	20240213	164000	2347737735	2960	2960	2960	2960	0
225	20240213	163900	2347737735	2960	2960	2960	2960	0
226	20240213	163800	2347737735	2960	2960	2960	2960	0
227	20240213	163700	2347737735	2960	2960	2960	2960	0
228	20240213	163600	2347737735	2960	2960	2960	2960	0
229	20240213	163500	2347737735	2960	2960	2960	2960	0
230	20240213	163400	2347737735	2960	2960	2960	2960	0
231	20240213	163300	2347737735	2960	2960	2960	2960	0
232	20240213	163200	2347737735	2960	2960	2960	2960	0
233	20240213	163100	2347737735	2960	2960	2960	2960	0
234	20240213	163000	2347737735	2960	2960	2960	2960	0
235	20240213	162900	2347737735	2960	2960	2960	2960	0
236	20240213	162800	2347737735	2960	2960	2960	2960	0
237	20240213	162700	2347737735	2960	2960	2960	2960	0
238	20240213	162600	2347737735	2960	2960	2960	2960	0
239	20240213	162500	2347737735	2960	2960	2960	2960	0
240	20240213	162400	2347737735	2960	2960	2960	2960	0
241	20240213	162300	2347737735	2960	2960	2960	2960	0
242	20240213	162200	2347737735	2960	2960	2960	2960	19894
243	20240213	162100	2347737735	2960	2960	2960	2960	0
244	20240213	162000	2347737735	2960	2960	2960	2960	0
245	20240213	161900	2347737735	2960	2960	2960	2960	0
246	20240213	161800	2347737735	2960	2960	2960	2960	0
247	20240213	161700	2347737735	2960	2960	2960	2960	0
248	20240213	161600	2347737735	2960	2960	2960	2960	0
249	20240213	161500	2347737735	2960	2960	2960	2960	0
250	20240213	161400	2347737735	2960	2960	2960	2960	0
251	20240213	161300	2347737735	2960	2960	2960	2960	0
252	20240213	161200	2347737735	2960	2960	2960	2960	0
253	20240213	161100	2347737735	2960	2960	2960	2960	0
254	20240213	161000	2347737735	2960	2960	2960	2960	0
255	20240213	160900	2347737735	2960	2960	2960	2960	0
256	20240213	160800	2347737735	2960	2960	2960	2960	0
257	20240213	160700	2347737735	2960	2960	2960	2960	0
258	20240213	160600	2347737735	2960	2960	2960	2960	0
259	20240213	160500	2347737735	2960	2960	2960	2960	0
260	20240213	160400	2347737735	2960	2960	2960	2960	0
261	20240213	160300	2347737735	2960	2960	2960	2960	0
262	20240213	160200	2347737735	2960	2960	2960	2960	0
263	20240213	160100	2347737735	2960	2960	2960	2960	0
264	20240213	160000	2347737735	2960	2960	2960	2960	0
265	20240213	155900	2347737735	2960	2960	2960	2960	0
266	20240213	155800	2347737735	2960	2960	2960	2960	0
267	20240213	155700	2347737735	2960	2960	2960	2960	0
268	20240213	155600	2347737735	2960	2960	2960	2960	0
269	20240213	155500	2347737735	2960	2960	2960	2960	0
270	20240213	155400	2347737735	2960	2960	2960	2960	0
271	20240213	155300	2347737735	2960	2960	2960	2960	0
272	20240213	155200	2347737735	2960	2960	2960	2960	19894
273	20240213	155100	2347737735	2960	2960	2960	2960	0
274	20240213	155000	2347737735	2960	2960	2960	2960	0
275	20240213	154900	2347737735	2960	2960	2960	2960	0
276	20240213	154800	2347737735	2960	2960	2960	2960	0
277	20240213	154700	2347737735	2960	2960	2960	2960	0
278	20240213	154600	2347737735	2960	2960	2960	2960	0
279	20240213	154500	2347737735	2960	2960	2960	2960	0
280	20240213	154400	2347737735	2960	2960	2960	2960	0
281	20240213	154300	2347737735	2960	2960	2960	2960	0
282	20240213	154200	2347737735	2960	2960	2960	2960	0
283	20240213	154100	2347737735	2960	2960	2960	2960	0
284	20240213	154000	2347737735	2960	2960	2960	2960	0
285	20240213	153900	2347737735	2960	2960	2960	2960	0
286	20240213	153800	2347737735	2960	2960	2960	2960	0
287	20240213	153700	2347737735	2960	2960	2960	2960	0
288	20240213	153600	2347737735	2960	2960	2960	2960	0
289	20240213	153500	2347737735	2960	2960	2960	2960	0
290	20240213	153400	2347737735	2960	2960	2960	2960	0
291	20240213	153300	2347737735	2960	2960	2960	2960	0
292	20240213	153200	2347737735	2960	2960	2960	2960	0
293	20240213	153100	2347737735	2960	2960	2960	2960	0
294	20240213	153000	2347737735	2960	2960	2960	2960	19894
295	20240213	152900	2288851495	2950	2950	2950	2950	0
296	20240213	152800	2288851495	2950	2950	2950	2950	0
297	20240213	152700	2288851495	2950	2950	2950	2950	0
298	20240213	152600	2288851495	2950	2950	2950	2950	0
299	20240213	152500	2288851495	2950	2950	2950	2950	0
300	20240213	152400	2288851495	2950	2950	2950	2950	0
301	20240213	152300	2288851495	2950	2950	2950	2950	0
302	20240213	152200	2288851495	2950	2950	2950	2950	0
303	20240213	152100	2288851495	2950	2950	2950	2950	0
304	20240213	152000	2288851495	2950	2950	2950	2950	0
305	20240213	151900	2288851495	2950	2955	2955	2945	7163
306	20240213	151800	2267738860	2955	2955	2955	2950	182
307	20240213	151700	2267201935	2945	2960	2960	2945	12297
308	20240213	151600	2230900285	2960	2950	2960	2950	1600
309	20240213	151500	2226178490	2950	2960	2960	2950	10287
310	20240213	151400	2195747590	2960	2960	2965	2960	4301
311	20240213	151300	2183012220	2955	2955	2965	2955	1801
312	20240213	151200	2177682950	2960	2960	2960	2960	5001
313	20240213	151100	2162879990	2955	2955	2960	2955	8500
314	20240213	151000	2137761825	2955	2955	2960	2955	2491
315	20240213	150900	2130400370	2965	2955	2965	2950	10132
316	20240213	150800	2100405355	2955	2955	2960	2955	9032
317	20240213	150700	2073715760	2950	2950	2955	2950	2070
318	20240213	150600	2067609255	2950	2945	2950	2945	2516
319	20240213	150500	2060188510	2950	2945	2950	2945	645
320	20240213	150400	2058288880	2950	2945	2950	2945	307
321	20240213	150300	2057384760	2950	2950	2950	2945	596
322	20240213	150200	2055628335	2945	2945	2950	2945	502
323	20240213	150100	2054149940	2945	2945	2945	2940	10
324	20240213	150000	2054120510	2945	2950	2950	2945	1275
325	20240213	145900	2050365380	2945	2940	2945	2940	5102
326	20240213	145800	2035346615	2940	2940	2940	2940	1000
327	20240213	145700	2032406615	2945	2945	2945	2945	1
328	20240213	145600	2032403670	2945	2940	2945	2935	765
329	20240213	145500	2030155410	2945	2935	2945	2935	1095
330	20240213	145400	2026937115	2935	2935	2940	2935	1728
331	20240213	145300	2021865415	2930	2930	2930	2930	1
332	20240213	145200	2021862485	2935	2940	2940	2935	2487
333	20240213	145100	2014563135	2935	2935	2935	2930	4295
334	20240213	145000	2001957320	2930	2930	2930	2930	203
335	20240213	144900	2001362530	2930	2940	2940	2930	5
336	20240213	144800	2001347870	2930	2935	2935	2930	1119
337	20240213	144700	1998067000	2940	2935	2940	2935	153
338	20240213	144600	1997617935	2935	2935	2945	2930	8042
339	20240213	144500	1974013660	2940	2940	2945	2940	2621
340	20240213	144400	1966307915	2940	2940	2945	2940	3021
341	20240213	144300	1957411170	2945	2945	2945	2945	6
342	20240213	144200	1957393500	2945	2945	2945	2945	1
343	20240213	144100	1957390555	2940	2940	2940	2940	300
344	20240213	144000	1956508555	2945	2945	2945	2945	0
345	20240213	143900	1956508555	2945	2940	2945	2940	513
346	20240213	143800	1955000330	2945	2945	2950	2940	5029
347	20240213	143700	1940204025	2945	2950	2950	2945	16
348	20240213	143600	1940156855	2955	2955	2955	2955	10
349	20240213	143500	1940127305	2955	2945	2955	2945	512
350	20240213	143400	1938614365	2945	2955	2955	2945	20
351	20240213	143300	1938555375	2945	2945	2945	2945	100
352	20240213	143200	1938260875	2945	2945	2955	2945	1685
353	20240213	143100	1933292190	2945	2945	2945	2945	0
354	20240213	143000	1933292190	2945	2950	2950	2945	3085
355	20240213	142900	1924191500	2950	2950	2950	2940	1006
356	20240213	142800	1921223810	2940	2940	2940	2940	0
357	20240213	142700	1921223810	2940	2945	2950	2940	2549
358	20240213	142600	1913717250	2950	2945	2950	2945	728
359	20240213	142500	1911569790	2945	2940	2945	2940	422
360	20240213	142400	1910327500	2940	2945	2945	2940	63
361	20240213	142300	1910142225	2940	2940	2940	2940	0
362	20240213	142200	1910142225	2940	2945	2945	2940	2603
363	20240213	142100	1902488265	2950	2950	2950	2950	21
364	20240213	142000	1902426315	2950	2945	2950	2945	11
365	20240213	141900	1902393915	2945	2950	2955	2945	2203
366	20240213	141800	1895905245	2950	2945	2955	2945	1156
367	20240213	141700	1892490305	2945	2945	2945	2945	1
368	20240213	141600	1892487360	2960	2960	2960	2945	1002
369	20240213	141500	1889534940	2945	2955	2960	2945	4041
370	20240213	141400	1877593805	2955	2950	2955	2950	501
371	20240213	141300	1876115850	2950	2950	2950	2950	20
372	20240213	141200	1876056850	2955	2950	2955	2950	2100
373	20240213	141100	1869861845	2950	2950	2950	2950	202
374	20240213	141000	1869265945	2955	2950	2955	2950	1269
375	20240213	140900	1865522390	2950	2950	2950	2950	0
376	20240213	140800	1865522390	2950	2950	2950	2945	382
377	20240213	140700	1864396890	2950	2945	2950	2945	153
378	20240213	140600	1863946130	2955	2955	2955	2945	1076
379	20240213	140500	1860772170	2950	2950	2950	2950	100
380	20240213	140400	1860477170	2950	2950	2950	2950	500
381	20240213	140300	1859002170	2955	2955	2955	2955	2
382	20240213	140200	1858996260	2950	2955	2955	2950	426
383	20240213	140100	1857738430	2950	2955	2955	2950	1001
384	20240213	140000	1854785475	2950	2950	2950	2950	1546
385	20240213	135900	1850224775	2950	2950	2950	2950	589
386	20240213	135800	1848487225	2950	2950	2950	2950	4
387	20240213	135700	1848475425	2950	2945	2950	2945	241
388	20240213	135600	1847765620	2950	2955	2955	2950	144
389	20240213	135500	1847340200	2955	2950	2955	2950	55
390	20240213	135400	1847177925	2950	2945	2950	2945	1407
391	20240213	135300	1843027825	2945	2945	2945	2945	30
392	20240213	135200	1842939475	2945	2945	2945	2945	84
393	20240213	135100	1842692095	2950	2950	2950	2950	40
394	20240213	135000	1842574095	2955	2950	2955	2950	11
395	20240213	134900	1842541640	2950	2940	2955	2940	734
396	20240213	134800	1840376785	2950	2950	2950	2950	141
397	20240213	134700	1839960835	2950	2950	2950	2950	156
398	20240213	134600	1839500635	2950	2950	2950	2950	0
399	20240213	134500	1839500635	2950	2950	2950	2950	3525
400	20240213	134400	1829101885	2950	2940	2950	2940	302
401	20240213	134300	1828213995	2950	2945	2950	2940	1713
402	20240213	134200	1823175300	2945	2950	2950	2945	4714
403	20240213	134100	1809292410	2950	2945	2950	2945	351
404	20240213	134000	1808258710	2950	2950	2950	2950	269
405	20240213	133900	1807465160	2955	2950	2955	2950	10
406	20240213	133800	1807435650	2955	2950	2955	2950	364
407	20240213	133700	1806361175	2950	2950	2950	2950	2086
408	20240213	133600	1800207475	2950	2950	2950	2950	11
409	20240213	133500	1800175025	2950	2945	2950	2945	94
410	20240213	133400	1799898100	2945	2955	2955	2945	132
411	20240213	133300	1799509045	2950	2950	2955	2945	82
412	20240213	133200	1799267135	2950	2950	2950	2950	0
413	20240213	133100	1799267135	2950	2950	2950	2945	1463
414	20240213	133000	1794951290	2955	2950	2955	2950	634
415	20240213	132900	1793080490	2950	2950	2955	2950	1024
416	20240213	132800	1790059575	2950	2950	2950	2950	130
417	20240213	132700	1789676075	2955	2955	2955	2955	1928
418	20240213	132600	1783978835	2955	2955	2955	2955	638
419	20240213	132500	1782093545	2950	2955	2955	2950	1630
420	20240213	132400	1777279350	2955	2950	2955	2950	750
421	20240213	132300	1775066845	2950	2945	2950	2945	3253
422	20240213	132200	1765485495	2945	2950	2955	2945	2667
423	20240213	132100	1757625545	2955	2955	2955	2955	1691
424	20240213	132000	1752628640	2955	2955	2960	2950	4151
425	20240213	131900	1740365670	2950	2945	2950	2945	3970
426	20240213	131800	1728657585	2950	2945	2950	2945	280
427	20240213	131700	1727831985	2950	2945	2950	2945	260
428	20240213	131600	1727065300	2950	2945	2950	2945	931
429	20240213	131500	1724318925	2950	2955	2955	2950	2660
430	20240213	131400	1716469150	2955	2955	2955	2945	3791
431	20240213	131300	1705283420	2950	2950	2955	2945	15881
432	20240213	131200	1658441340	2945	2940	2945	2940	8037
433	20240213	131100	1634773020	2940	2940	2940	2940	418
434	20240213	131000	1633544100	2940	2945	2945	2940	10
435	20240213	130900	1633514695	2940	2940	2940	2940	190
436	20240213	130800	1632956095	2940	2940	2940	2940	381
437	20240213	130700	1631835955	2940	2940	2945	2940	71
438	20240213	130600	1631627210	2940	2940	2945	2940	1014
439	20240213	130500	1628645630	2945	2940	2945	2940	1133
440	20240213	130400	1625314565	2940	2940	2940	2940	1530
441	20240213	130300	1620816365	2945	2935	2945	2935	504
442	20240213	130200	1619332545	2935	2935	2945	2935	2008
443	20240213	130100	1613431000	2935	2935	2940	2930	6420
444	20240213	130000	1594608435	2945	2940	2945	2935	2461
445	20240213	125900	1587373510	2940	2945	2945	2940	331
446	20240213	125800	1586400285	2945	2940	2945	2935	3025
447	20240213	125700	1577511075	2935	2935	2935	2935	151
448	20240213	125600	1577067890	2930	2930	2930	2930	6000
449	20240213	125500	1559487890	2935	2930	2935	2925	3917
450	20240213	125400	1547996090	2935	2930	2935	2930	2144
451	20240213	125300	1541714110	2930	2930	2930	2930	968
452	20240213	125200	1538877870	2930	2930	2930	2930	1943
453	20240213	125100	1533184880	2930	2940	2940	2930	1079
454	20240213	125000	1530023400	2935	2940	2940	2935	5869
455	20240213	124900	1512786785	2935	2940	2945	2935	3761
456	20240213	124800	1501729200	2940	2940	2945	2940	592
457	20240213	124700	1499986565	2940	2940	2945	2940	2188
458	20240213	124600	1493553840	2935	2935	2940	2935	1227
459	20240213	124500	1489952590	2935	2935	2940	2935	1409
460	20240213	124400	1485817170	2935	2940	2940	2935	2021
461	20240213	124300	1479885530	2930	2935	2935	2930	4393
462	20240213	124200	1467004040	2935	2940	2945	2930	6354
463	20240213	124100	1448335275	2930	2940	2940	2930	81
464	20240213	124000	1448097150	2930	2940	2940	2930	2856
465	20240213	123900	1439711530	2940	2935	2940	2930	3982
466	20240213	123800	1428014685	2940	2935	2940	2935	3153
467	20240213	123700	1418760420	2930	2935	2940	2930	12405
468	20240213	123600	1382342995	2930	2930	2930	2925	864
469	20240213	123500	1379811745	2930	2925	2930	2920	122
470	20240213	123400	1379454610	2930	2925	2930	2925	851
471	20240213	123300	1376965430	2925	2930	2930	2925	2203
472	20240213	123200	1370510935	2925	2925	2925	2925	4
473	20240213	123100	1370499235	2920	2925	2925	2920	4
474	20240213	123000	1370487545	2920	2920	2925	2920	560
475	20240213	122900	1368851895	2925	2920	2925	2915	448
476	20240213	122800	1367543230	2920	2925	2925	2920	13
477	20240213	122700	1367505265	2920	2920	2925	2920	56
478	20240213	122600	1367341640	2930	2930	2930	2930	1500
479	20240213	122500	1362946640	2920	2920	2920	2920	351
480	20240213	122400	1361921720	2920	2920	2920	2920	18
481	20240213	122300	1361869160	2920	2920	2920	2920	10
482	20240213	122200	1361839960	2920	2920	2920	2920	0
483	20240213	122100	1361839960	2920	2925	2930	2920	2069
484	20240213	122000	1355788730	2925	2925	2925	2925	909
485	20240213	121900	1353129905	2925	2925	2925	2925	91
486	20240213	121800	1352863730	2925	2925	2925	2925	222
487	20240213	121700	1352214380	2920	2925	2925	2920	1816
488	20240213	121600	1346902655	2925	2920	2925	2920	849
489	20240213	121500	1344420580	2915	2920	2925	2915	2029
490	20240213	121400	1338495980	2920	2920	2920	2920	212
491	20240213	121300	1337876940	2925	2925	2925	2925	1
492	20240213	121200	1337874015	2920	2920	2920	2920	0
493	20240213	121100	1337874015	2920	2925	2925	2920	80
494	20240213	121000	1337640410	2920	2925	2930	2920	235
495	20240213	120900	1336953780	2925	2925	2925	2925	448
496	20240213	120800	1335643380	2925	2925	2925	2920	113
497	20240213	120700	1335313390	2920	2920	2920	2920	111
498	20240213	120600	1334989270	2920	2925	2925	2920	646
499	20240213	120500	1333101445	2925	2930	2930	2925	887
500	20240213	120400	1330506960	2925	2930	2930	2920	540
501	20240213	120300	1328926675	2930	2925	2930	2925	401
502	20240213	120200	1327753745	2925	2920	2925	2920	731
503	20240213	120100	1325615990	2920	2925	2925	2920	4337
504	20240213	120000	1312934765	2925	2925	2925	2925	1
505	20240213	115900	1312931840	2930	2925	2930	2925	1106
506	20240213	115800	1309696785	2925	2930	2930	2925	2685
507	20240213	115700	1301829825	2935	2930	2935	2930	964
508	20240213	115600	1299005230	2935	2935	2935	2935	539
509	20240213	115500	1297423265	2935	2935	2935	2930	194
510	20240213	115400	1296854325	2930	2930	2930	2930	50
511	20240213	115300	1296707825	2930	2930	2930	2930	1444
512	20240213	115200	1292476905	2930	2930	2930	2925	960
513	20240213	115100	1289666625	2930	2935	2935	2930	1586
514	20240213	115000	1285012635	2935	2930	2935	2930	203
515	20240213	114900	1284417840	2930	2930	2930	2930	1523
516	20240213	114800	1279955450	2930	2930	2930	2930	1
517	20240213	114700	1279952520	2930	2930	2930	2930	291
518	20240213	114600	1279099890	2930	2925	2930	2925	2091
519	20240213	114500	1272975170	2930	2930	2930	2930	1
520	20240213	114400	1272972240	2915	2915	2915	2915	0
521	20240213	114300	1272972240	2915	2925	2925	2915	1928
522	20240213	114200	1267341265	2925	2925	2935	2925	833
523	20240213	114100	1264904730	2925	2935	2935	2925	187
524	20240213	114000	1264356220	2935	2930	2935	2930	101
525	20240213	113900	1264060285	2930	2925	2930	2925	1398
526	20240213	113800	1259964730	2930	2930	2930	2930	235
527	20240213	113700	1259276180	2930	2935	2935	2925	248
528	20240213	113600	1258549225	2930	2925	2930	2925	7191
529	20240213	113500	1237481155	2925	2915	2925	2915	23
530	20240213	113400	1237413940	2915	2915	2915	2915	5
531	20240213	113300	1237399365	2915	2920	2920	2915	350
532	20240213	113200	1236378960	2925	2930	2930	2920	1641
533	20240213	113100	1231578580	2930	2920	2930	2920	4942
534	20240213	113000	1217134345	2915	2915	2915	2915	1
535	20240213	112900	1217131430	2920	2920	2920	2915	50
536	20240213	112800	1216985670	2915	2920	2920	2915	54
537	20240213	112700	1216828050	2920	2915	2920	2915	385
538	20240213	112600	1215705270	2915	2915	2920	2915	1254
539	20240213	112500	1212047495	2915	2915	2915	2915	1001
540	20240213	112400	1209129580	2915	2915	2915	2915	1001
541	20240213	112300	1206211665	2910	2910	2910	2910	0
542	20240213	112200	1206211665	2910	2910	2910	2910	297
543	20240213	112100	1205347395	2910	2905	2915	2905	3316
544	20240213	112000	1195685185	2915	2910	2915	2910	2
545	20240213	111900	1195679360	2910	2910	2915	2910	2002
546	20240213	111800	1189853535	2910	2910	2910	2910	0
547	20240213	111700	1189853535	2910	2910	2910	2910	44
548	20240213	111600	1189725495	2910	2910	2910	2910	10
549	20240213	111500	1189696395	2900	2900	2900	2900	0
550	20240213	111400	1189696395	2900	2900	2900	2900	354
551	20240213	111300	1188669795	2900	2900	2900	2900	909
552	20240213	111200	1186033695	2900	2905	2905	2900	883
553	20240213	111100	1183472895	2910	2910	2910	2910	564
554	20240213	111000	1181831655	2915	2910	2915	2910	560
555	20240213	110900	1180199530	2910	2910	2910	2910	7
556	20240213	110800	1180179160	2915	2910	2915	2910	174
557	20240213	110700	1179672415	2910	2910	2910	2910	100
558	20240213	110600	1179381415	2905	2905	2905	2905	299
559	20240213	110500	1178512820	2905	2905	2905	2905	583
560	20240213	110400	1176819205	2905	2905	2905	2905	23
561	20240213	110300	1176752390	2905	2905	2905	2905	94
562	20240213	110200	1176479320	2905	2905	2905	2905	445
563	20240213	110100	1175186595	2905	2905	2905	2905	95
564	20240213	110000	1174910620	2910	2910	2910	2910	100
565	20240213	105900	1174619620	2915	2910	2915	2905	1551
566	20240213	105800	1170113845	2910	2915	2915	2910	1003
567	20240213	105700	1167192450	2915	2915	2915	2915	469
568	20240213	105600	1165825315	2915	2910	2915	2910	250
569	20240213	105500	1165097565	2915	2915	2915	2915	1
570	20240213	105400	1165094650	2910	2910	2910	2910	25
571	20240213	105300	1165021900	2910	2910	2910	2910	711
572	20240213	105200	1162952890	2910	2905	2910	2905	54
573	20240213	105100	1162796000	2905	2915	2915	2905	1324
574	20240213	105000	1158938540	2915	2915	2915	2915	0
575	20240213	104900	1158938540	2915	2915	2915	2915	0
576	20240213	104800	1158938540	2915	2915	2920	2900	2511
577	20240213	104700	1151623925	2915	2910	2915	2910	2590
578	20240213	104600	1144086825	2910	2900	2910	2900	22902
579	20240213	104500	1077560340	2895	2900	2900	2895	1590
580	20240213	104400	1072950485	2900	2900	2905	2900	2901
581	20240213	104300	1064537580	2900	2905	2905	2900	3914
582	20240213	104200	1053186460	2905	2900	2905	2900	311
583	20240213	104100	1052283010	2905	2905	2905	2905	0
584	20240213	104000	1052283010	2905	2905	2905	2905	2
585	20240213	103900	1052277200	2900	2900	2900	2900	548
586	20240213	103800	1050688000	2900	2900	2900	2900	50
587	20240213	103700	1050543000	2900	2900	2900	2900	62
588	20240213	103600	1050363200	2900	2900	2900	2900	324
589	20240213	103500	1049423600	2905	2905	2905	2900	340
590	20240213	103400	1048436645	2905	2905	2905	2905	134
591	20240213	103300	1048047375	2895	2905	2905	2895	11
592	20240213	103200	1048015520	2905	2900	2905	2895	5200
593	20240213	103100	1032954690	2900	2900	2900	2900	0
594	20240213	103000	1032954690	2900	2900	2900	2900	3504
595	20240213	102900	1022793090	2905	2905	2905	2905	539
596	20240213	102800	1021227295	2905	2905	2905	2905	50
597	20240213	102700	1021082045	2905	2905	2910	2905	1004
598	20240213	102600	1018165415	2905	2905	2905	2905	20
599	20240213	102500	1018107315	2905	2905	2905	2905	105
600	20240213	102400	1017802290	2905	2905	2905	2900	400
601	20240213	102300	1016641430	2910	2905	2910	2900	301
602	20240213	102200	1015768470	2905	2905	2905	2905	300
603	20240213	102100	1014896970	2910	2905	2910	2905	1439
604	20240213	102000	1010716650	2910	2900	2910	2900	927
605	20240213	101900	1008023135	2905	2905	2905	2905	563
606	20240213	101800	1006387620	2915	2910	2915	2910	172
607	20240213	101700	1005887090	2910	2910	2915	2910	1030
608	20240213	101600	1002888700	2910	2910	2910	2910	30
609	20240213	101500	1002801400	2905	2905	2915	2905	2379
610	20240213	101400	995887895	2915	2915	2915	2915	0
611	20240213	101300	995887895	2915	2910	2915	2905	3360
612	20240213	101200	986111850	2905	2910	2910	2905	77
613	20240213	101100	985887930	2910	2910	2920	2910	667
614	20240213	101000	983946850	2920	2915	2920	2910	111
615	20240213	100900	983623240	2910	2915	2915	2910	611
616	20240213	100800	981844925	2915	2920	2920	2915	525
617	20240213	100700	980313780	2920	2930	2930	2920	1183
618	20240213	100600	976859310	2920	2920	2930	2915	2414
619	20240213	100500	969811065	2920	2915	2920	2915	1706
620	20240213	100400	964830045	2920	2920	2920	2910	52
621	20240213	100300	964678215	2920	2920	2920	2920	634
622	20240213	100200	962826935	2915	2915	2925	2915	1232
623	20240213	100100	959225600	2915	2920	2930	2915	2581
624	20240213	100000	951695135	2925	2930	2930	2915	3370
625	20240213	095900	941838675	2930	2920	2930	2915	4615
626	20240213	095800	928336655	2920	2915	2920	2915	3112
627	20240213	095700	919250175	2915	2915	2915	2915	1473
628	20240213	095600	914956380	2910	2915	2915	2910	1447
629	20240213	095500	910740530	2915	2915	2915	2910	2926
630	20240213	095400	902213270	2910	2915	2915	2910	164
631	20240213	095300	901735425	2915	2915	2920	2915	132
632	20240213	095200	901350590	2920	2910	2920	2910	1261
633	20240213	095100	897670185	2920	2920	2920	2915	1558
634	20240213	095000	893120950	2925	2910	2925	2910	4076
635	20240213	094900	881224030	2915	2915	2915	2910	417
636	20240213	094800	880008575	2915	2910	2915	2910	400
637	20240213	094700	878842675	2905	2920	2920	2905	3288
638	20240213	094600	869272295	2910	2915	2925	2910	17120
639	20240213	094500	819408925	2915	2915	2915	2905	3457
640	20240213	094400	809334890	2910	2910	2915	2905	5862
641	20240213	094300	792283630	2910	2910	2910	2895	2504
642	20240213	094200	785017475	2910	2900	2910	2900	1196
643	20240213	094100	781543540	2900	2890	2900	2890	2543
644	20240213	094000	774168855	2895	2890	2895	2885	3447
645	20240213	093900	764220975	2890	2885	2890	2885	3350
646	20240213	093800	754552225	2890	2890	2890	2890	0
647	20240213	093700	754552225	2890	2895	2895	2885	1049
648	20240213	093600	751523965	2900	2895	2900	2890	2174
649	20240213	093500	745235875	2895	2890	2895	2890	261
650	20240213	093400	744480515	2890	2890	2895	2890	368
651	20240213	093300	743416940	2905	2905	2905	2900	914
652	20240213	093200	740761775	2905	2905	2905	2905	648
653	20240213	093100	738879335	2885	2900	2905	2885	1831
654	20240213	093000	733583905	2910	2905	2910	2900	1294
655	20240213	092900	729829830	2900	2900	2915	2900	8072
656	20240213	092800	706420985	2900	2915	2915	2900	2127
657	20240213	092700	700224495	2920	2900	2920	2900	1442
658	20240213	092600	696026220	2915	2890	2915	2885	14799
659	20240213	092500	653034260	2890	2895	2905	2885	7377
660	20240213	092400	631699800	2895	2900	2905	2895	1453
661	20240213	092300	627484115	2895	2900	2900	2895	791
662	20240213	092200	625191220	2905	2900	2905	2900	5168
663	20240213	092100	610203855	2905	2905	2905	2900	4193
664	20240213	092000	598033300	2905	2910	2910	2900	3102
665	20240213	091900	589032310	2910	2905	2915	2900	1032
666	20240213	091800	586037320	2905	2920	2920	2905	1423
667	20240213	091700	581896685	2915	2900	2925	2900	21808
668	20240213	091600	518298805	2900	2910	2910	2900	2193
669	20240213	091500	511927615	2915	2900	2915	2900	10133
670	20240213	091400	482480140	2905	2885	2905	2880	6803
671	20240213	091300	462792400	2890	2900	2900	2890	15009
672	20240213	091200	419368095	2900	2890	2905	2890	7701
673	20240213	091100	397052845	2895	2875	2895	2875	6417
674	20240213	091000	378493875	2875	2875	2890	2875	905
675	20240213	090900	375889485	2875	2880	2885	2875	4108
676	20240213	090800	364042795	2880	2865	2885	2865	3296
677	20240213	090700	354574355	2865	2865	2870	2865	748
678	20240213	090600	352429455	2870	2870	2870	2870	1828
679	20240213	090500	347183095	2880	2875	2885	2870	15615
680	20240213	090400	302312410	2885	2870	2885	2865	14428
681	20240213	090300	260883065	2865	2865	2880	2865	4001
682	20240213	090200	249395815	2870	2880	2885	2865	19929
683	20240213	090100	192071070	2880	2865	2885	2865	43991
684	20240213	090000	65529580	2855	2835	2880	2835	22995