KissMeData/396690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211500	348341215	2970	2970	2970	2970	3142
3	20240213	211400	348341215	2970	2970	2970	2970	0
4	20240213	211300	348341215	2970	2970	2970	2970	0
5	20240213	211200	348341215	2970	2970	2970	2970	0
6	20240213	211100	348341215	2970	2970	2970	2970	0
7	20240213	211000	348341215	2970	2970	2970	2970	0
8	20240213	210900	348341215	2970	2970	2970	2970	0
9	20240213	210800	348341215	2970	2970	2970	2970	0
10	20240213	210700	348341215	2970	2970	2970	2970	0
11	20240213	210600	348341215	2970	2970	2970	2970	0
12	20240213	210500	348341215	2970	2970	2970	2970	0
13	20240213	210400	348341215	2970	2970	2970	2970	0
14	20240213	210300	348341215	2970	2970	2970	2970	0
15	20240213	210200	348341215	2970	2970	2970	2970	0
16	20240213	210100	348341215	2970	2970	2970	2970	0
17	20240213	210000	348341215	2970	2970	2970	2970	0
18	20240213	205900	348341215	2970	2970	2970	2970	0
19	20240213	205800	348341215	2970	2970	2970	2970	0
20	20240213	205700	348341215	2970	2970	2970	2970	0
21	20240213	205600	348341215	2970	2970	2970	2970	0
22	20240213	205500	348341215	2970	2970	2970	2970	0
23	20240213	205400	348341215	2970	2970	2970	2970	0
24	20240213	205300	348341215	2970	2970	2970	2970	0
25	20240213	205200	348341215	2970	2970	2970	2970	0
26	20240213	205100	348341215	2970	2970	2970	2970	0
27	20240213	205000	348341215	2970	2970	2970	2970	0
28	20240213	204900	348341215	2970	2970	2970	2970	0
29	20240213	204800	348341215	2970	2970	2970	2970	0
30	20240213	204700	348341215	2970	2970	2970	2970	0
31	20240213	204600	348341215	2970	2970	2970	2970	0
32	20240213	204500	348341215	2970	2970	2970	2970	3142
33	20240213	204400	348341215	2970	2970	2970	2970	0
34	20240213	204300	348341215	2970	2970	2970	2970	0
35	20240213	204200	348341215	2970	2970	2970	2970	0
36	20240213	204100	348341215	2970	2970	2970	2970	0
37	20240213	204000	348341215	2970	2970	2970	2970	0
38	20240213	203900	348341215	2970	2970	2970	2970	0
39	20240213	203800	348341215	2970	2970	2970	2970	0
40	20240213	203700	348341215	2970	2970	2970	2970	0
41	20240213	203600	348341215	2970	2970	2970	2970	0
42	20240213	203500	348341215	2970	2970	2970	2970	0
43	20240213	203400	348341215	2970	2970	2970	2970	0
44	20240213	203300	348341215	2970	2970	2970	2970	0
45	20240213	203200	348341215	2970	2970	2970	2970	0
46	20240213	203100	348341215	2970	2970	2970	2970	0
47	20240213	203000	348341215	2970	2970	2970	2970	0
48	20240213	202900	348341215	2970	2970	2970	2970	0
49	20240213	202800	348341215	2970	2970	2970	2970	0
50	20240213	202700	348341215	2970	2970	2970	2970	0
51	20240213	202600	348341215	2970	2970	2970	2970	0
52	20240213	202500	348341215	2970	2970	2970	2970	0
53	20240213	202400	348341215	2970	2970	2970	2970	0
54	20240213	202300	348341215	2970	2970	2970	2970	0
55	20240213	202200	348341215	2970	2970	2970	2970	0
56	20240213	202100	348341215	2970	2970	2970	2970	0
57	20240213	202000	348341215	2970	2970	2970	2970	0
58	20240213	201900	348341215	2970	2970	2970	2970	0
59	20240213	201800	348341215	2970	2970	2970	2970	0
60	20240213	201700	348341215	2970	2970	2970	2970	0
61	20240213	201600	348341215	2970	2970	2970	2970	0
62	20240213	201500	348341215	2970	2970	2970	2970	3142
63	20240213	201400	348341215	2970	2970	2970	2970	0
64	20240213	201300	348341215	2970	2970	2970	2970	0
65	20240213	201200	348341215	2970	2970	2970	2970	0
66	20240213	201100	348341215	2970	2970	2970	2970	0
67	20240213	201000	348341215	2970	2970	2970	2970	0
68	20240213	200900	348341215	2970	2970	2970	2970	0
69	20240213	200800	348341215	2970	2970	2970	2970	0
70	20240213	200700	348341215	2970	2970	2970	2970	0
71	20240213	200600	348341215	2970	2970	2970	2970	0
72	20240213	200500	348341215	2970	2970	2970	2970	0
73	20240213	200400	348341215	2970	2970	2970	2970	0
74	20240213	200300	348341215	2970	2970	2970	2970	0
75	20240213	200200	348341215	2970	2970	2970	2970	0
76	20240213	200100	348341215	2970	2970	2970	2970	0
77	20240213	200000	348341215	2970	2970	2970	2970	0
78	20240213	195900	348341215	2970	2970	2970	2970	0
79	20240213	195800	348341215	2970	2970	2970	2970	0
80	20240213	195700	348341215	2970	2970	2970	2970	0
81	20240213	195600	348341215	2970	2970	2970	2970	0
82	20240213	195500	348341215	2970	2970	2970	2970	0
83	20240213	195400	348341215	2970	2970	2970	2970	0
84	20240213	195300	348341215	2970	2970	2970	2970	0
85	20240213	195200	348341215	2970	2970	2970	2970	0
86	20240213	195100	348341215	2970	2970	2970	2970	0
87	20240213	195000	348341215	2970	2970	2970	2970	0
88	20240213	194900	348341215	2970	2970	2970	2970	0
89	20240213	194800	348341215	2970	2970	2970	2970	0
90	20240213	194700	348341215	2970	2970	2970	2970	0
91	20240213	194600	348341215	2970	2970	2970	2970	0
92	20240213	194500	348341215	2970	2970	2970	2970	3142
93	20240213	194400	348341215	2970	2970	2970	2970	0
94	20240213	194300	348341215	2970	2970	2970	2970	0
95	20240213	194200	348341215	2970	2970	2970	2970	0
96	20240213	194100	348341215	2970	2970	2970	2970	0
97	20240213	194000	348341215	2970	2970	2970	2970	0
98	20240213	193900	348341215	2970	2970	2970	2970	0
99	20240213	193800	348341215	2970	2970	2970	2970	0
100	20240213	193700	348341215	2970	2970	2970	2970	0
101	20240213	193600	348341215	2970	2970	2970	2970	0
102	20240213	193500	348341215	2970	2970	2970	2970	0
103	20240213	193400	348341215	2970	2970	2970	2970	0
104	20240213	193300	348341215	2970	2970	2970	2970	0
105	20240213	193200	348341215	2970	2970	2970	2970	0
106	20240213	193100	348341215	2970	2970	2970	2970	0
107	20240213	193000	348341215	2970	2970	2970	2970	0
108	20240213	192900	348341215	2970	2970	2970	2970	0
109	20240213	192800	348341215	2970	2970	2970	2970	0
110	20240213	192700	348341215	2970	2970	2970	2970	0
111	20240213	192600	348341215	2970	2970	2970	2970	0
112	20240213	192500	348341215	2970	2970	2970	2970	0
113	20240213	192400	348341215	2970	2970	2970	2970	0
114	20240213	192300	348341215	2970	2970	2970	2970	0
115	20240213	192200	348341215	2970	2970	2970	2970	0
116	20240213	192100	348341215	2970	2970	2970	2970	0
117	20240213	192000	348341215	2970	2970	2970	2970	0
118	20240213	191900	348341215	2970	2970	2970	2970	0
119	20240213	191800	348341215	2970	2970	2970	2970	0
120	20240213	191700	348341215	2970	2970	2970	2970	0
121	20240213	191600	348341215	2970	2970	2970	2970	0
122	20240213	191500	348341215	2970	2970	2970	2970	3142
123	20240213	191400	348341215	2970	2970	2970	2970	0
124	20240213	191300	348341215	2970	2970	2970	2970	0
125	20240213	191200	348341215	2970	2970	2970	2970	0
126	20240213	191100	348341215	2970	2970	2970	2970	0
127	20240213	191000	348341215	2970	2970	2970	2970	0
128	20240213	190900	348341215	2970	2970	2970	2970	0
129	20240213	190800	348341215	2970	2970	2970	2970	0
130	20240213	190700	348341215	2970	2970	2970	2970	0
131	20240213	190600	348341215	2970	2970	2970	2970	0
132	20240213	190500	348341215	2970	2970	2970	2970	0
133	20240213	190400	348341215	2970	2970	2970	2970	0
134	20240213	190300	348341215	2970	2970	2970	2970	0
135	20240213	190200	348341215	2970	2970	2970	2970	0
136	20240213	190100	348341215	2970	2970	2970	2970	0
137	20240213	190000	348341215	2970	2970	2970	2970	0
138	20240213	185900	348341215	2970	2970	2970	2970	0
139	20240213	185800	348341215	2970	2970	2970	2970	0
140	20240213	185700	348341215	2970	2970	2970	2970	0
141	20240213	185600	348341215	2970	2970	2970	2970	0
142	20240213	185500	348341215	2970	2970	2970	2970	0
143	20240213	185400	348341215	2970	2970	2970	2970	0
144	20240213	185300	348341215	2970	2970	2970	2970	0
145	20240213	185200	348341215	2970	2970	2970	2970	0
146	20240213	185100	348341215	2970	2970	2970	2970	0
147	20240213	185000	348341215	2970	2970	2970	2970	0
148	20240213	184900	348341215	2970	2970	2970	2970	0
149	20240213	184800	348341215	2970	2970	2970	2970	0
150	20240213	184700	348341215	2970	2970	2970	2970	0
151	20240213	184600	348341215	2970	2970	2970	2970	0
152	20240213	184500	348341215	2970	2970	2970	2970	3142
153	20240213	184400	348341215	2970	2970	2970	2970	0
154	20240213	184300	348341215	2970	2970	2970	2970	0
155	20240213	184200	348341215	2970	2970	2970	2970	0
156	20240213	184100	348341215	2970	2970	2970	2970	0
157	20240213	184000	348341215	2970	2970	2970	2970	0
158	20240213	183900	348341215	2970	2970	2970	2970	0
159	20240213	183800	348341215	2970	2970	2970	2970	0
160	20240213	183700	348341215	2970	2970	2970	2970	0
161	20240213	183600	348341215	2970	2970	2970	2970	0
162	20240213	183500	348341215	2970	2970	2970	2970	0
163	20240213	183400	348341215	2970	2970	2970	2970	0
164	20240213	183300	348341215	2970	2970	2970	2970	0
165	20240213	183200	348341215	2970	2970	2970	2970	0
166	20240213	183100	348341215	2970	2970	2970	2970	0
167	20240213	183000	348341215	2970	2970	2970	2970	0
168	20240213	182900	348341215	2970	2970	2970	2970	0
169	20240213	182800	348341215	2970	2970	2970	2970	0
170	20240213	182700	348341215	2970	2970	2970	2970	0
171	20240213	182600	348341215	2970	2970	2970	2970	0
172	20240213	182500	348341215	2970	2970	2970	2970	0
173	20240213	182400	348341215	2970	2970	2970	2970	0
174	20240213	182300	348341215	2970	2970	2970	2970	0
175	20240213	182200	348341215	2970	2970	2970	2970	0
176	20240213	182100	348341215	2970	2970	2970	2970	0
177	20240213	182000	348341215	2970	2970	2970	2970	0
178	20240213	181900	348341215	2970	2970	2970	2970	0
179	20240213	181800	348341215	2970	2970	2970	2970	0
180	20240213	181700	348341215	2970	2970	2970	2970	0
181	20240213	181600	348341215	2970	2970	2970	2970	0
182	20240213	181500	348341215	2970	2970	2970	2970	3142
183	20240213	181400	348341215	2970	2970	2970	2970	0
184	20240213	181300	348341215	2970	2970	2970	2970	0
185	20240213	181200	348341215	2970	2970	2970	2970	0
186	20240213	181100	348341215	2970	2970	2970	2970	0
187	20240213	181000	348341215	2970	2970	2970	2970	0
188	20240213	180900	348341215	2970	2970	2970	2970	0
189	20240213	180800	348341215	2970	2970	2970	2970	0
190	20240213	180700	348341215	2970	2970	2970	2970	0
191	20240213	180600	348341215	2970	2970	2970	2970	0
192	20240213	180500	348341215	2970	2970	2970	2970	0
193	20240213	180400	348341215	2970	2970	2970	2970	0
194	20240213	180300	348341215	2970	2970	2970	2970	0
195	20240213	180200	348341215	2970	2970	2970	2970	0
196	20240213	180100	348341215	2970	2970	2970	2970	0
197	20240213	180000	348341215	2970	2970	2970	2970	0
198	20240213	175900	348341215	2970	2970	2970	2970	0
199	20240213	175800	348341215	2970	2970	2970	2970	0
200	20240213	175700	348341215	2970	2970	2970	2970	0
201	20240213	175600	348341215	2970	2970	2970	2970	0
202	20240213	175500	348341215	2970	2970	2970	2970	0
203	20240213	175400	348341215	2970	2970	2970	2970	0
204	20240213	175300	348341215	2970	2970	2970	2970	0
205	20240213	175200	348341215	2970	2970	2970	2970	0
206	20240213	175100	348341215	2970	2970	2970	2970	0
207	20240213	175000	348341215	2970	2970	2970	2970	0
208	20240213	174900	348341215	2970	2970	2970	2970	0
209	20240213	174800	348341215	2970	2970	2970	2970	0
210	20240213	174700	348341215	2970	2970	2970	2970	0
211	20240213	174600	348341215	2970	2970	2970	2970	0
212	20240213	174500	348341215	2970	2970	2970	2970	3142
213	20240213	174400	348341215	2970	2970	2970	2970	0
214	20240213	174300	348341215	2970	2970	2970	2970	0
215	20240213	174200	348341215	2970	2970	2970	2970	0
216	20240213	174100	348341215	2970	2970	2970	2970	0
217	20240213	174000	348341215	2970	2970	2970	2970	0
218	20240213	173900	348341215	2970	2970	2970	2970	0
219	20240213	173800	348341215	2970	2970	2970	2970	0
220	20240213	173700	348341215	2970	2970	2970	2970	0
221	20240213	173600	348341215	2970	2970	2970	2970	0
222	20240213	173500	348341215	2970	2970	2970	2970	0
223	20240213	173400	348341215	2970	2970	2970	2970	0
224	20240213	173300	348341215	2970	2970	2970	2970	0
225	20240213	173200	348341215	2970	2970	2970	2970	0
226	20240213	173100	348341215	2970	2970	2970	2970	0
227	20240213	173000	348341215	2970	2970	2970	2970	0
228	20240213	172900	348341215	2970	2970	2970	2970	0
229	20240213	172800	348341215	2970	2970	2970	2970	0
230	20240213	172700	348341215	2970	2970	2970	2970	0
231	20240213	172600	348341215	2970	2970	2970	2970	0
232	20240213	172500	348341215	2970	2970	2970	2970	0
233	20240213	172400	348341215	2970	2970	2970	2970	0
234	20240213	172300	348341215	2970	2970	2970	2970	0
235	20240213	172200	348341215	2970	2970	2970	2970	0
236	20240213	172100	348341215	2970	2970	2970	2970	0
237	20240213	172000	348341215	2970	2970	2970	2970	0
238	20240213	171900	348341215	2970	2970	2970	2970	0
239	20240213	171800	348341215	2970	2970	2970	2970	0
240	20240213	171700	348341215	2970	2970	2970	2970	0
241	20240213	171600	348341215	2970	2970	2970	2970	0
242	20240213	171500	348341215	2970	2970	2970	2970	3142
243	20240213	171400	348341215	2970	2970	2970	2970	0
244	20240213	171300	348341215	2970	2970	2970	2970	0
245	20240213	171200	348341215	2970	2970	2970	2970	0
246	20240213	171100	348341215	2970	2970	2970	2970	0
247	20240213	171000	348341215	2970	2970	2970	2970	0
248	20240213	170900	348341215	2970	2970	2970	2970	0
249	20240213	170800	348341215	2970	2970	2970	2970	0
250	20240213	170700	348341215	2970	2970	2970	2970	0
251	20240213	170600	348341215	2970	2970	2970	2970	0
252	20240213	170500	348341215	2970	2970	2970	2970	0
253	20240213	170400	348341215	2970	2970	2970	2970	0
254	20240213	170300	348341215	2970	2970	2970	2970	0
255	20240213	170200	348341215	2970	2970	2970	2970	0
256	20240213	170100	348341215	2970	2970	2970	2970	0
257	20240213	170000	348341215	2970	2970	2970	2970	0
258	20240213	165900	348341215	2970	2970	2970	2970	0
259	20240213	165800	348341215	2970	2970	2970	2970	0
260	20240213	165700	348341215	2970	2970	2970	2970	0
261	20240213	165600	348341215	2970	2970	2970	2970	0
262	20240213	165500	348341215	2970	2970	2970	2970	0
263	20240213	165400	348341215	2970	2970	2970	2970	0
264	20240213	165300	348341215	2970	2970	2970	2970	0
265	20240213	165200	348341215	2970	2970	2970	2970	0
266	20240213	165100	348341215	2970	2970	2970	2970	0
267	20240213	165000	348341215	2970	2970	2970	2970	0
268	20240213	164900	348341215	2970	2970	2970	2970	0
269	20240213	164800	348341215	2970	2970	2970	2970	0
270	20240213	164700	348341215	2970	2970	2970	2970	0
271	20240213	164600	348341215	2970	2970	2970	2970	0
272	20240213	164500	348341215	2970	2970	2970	2970	3142
273	20240213	164400	348341215	2970	2970	2970	2970	0
274	20240213	164300	348341215	2970	2970	2970	2970	0
275	20240213	164200	348341215	2970	2970	2970	2970	0
276	20240213	164100	348341215	2970	2970	2970	2970	0
277	20240213	164000	348341215	2970	2970	2970	2970	0
278	20240213	163900	348341215	2970	2970	2970	2970	0
279	20240213	163800	348341215	2970	2970	2970	2970	0
280	20240213	163700	348341215	2970	2970	2970	2970	0
281	20240213	163600	348341215	2970	2970	2970	2970	0
282	20240213	163500	348341215	2970	2970	2970	2970	0
283	20240213	163400	348341215	2970	2970	2970	2970	0
284	20240213	163300	348341215	2970	2970	2970	2970	0
285	20240213	163200	348341215	2970	2970	2970	2970	0
286	20240213	163100	348341215	2970	2970	2970	2970	0
287	20240213	163000	348341215	2970	2970	2970	2970	0
288	20240213	162900	348341215	2970	2970	2970	2970	0
289	20240213	162800	348341215	2970	2970	2970	2970	0
290	20240213	162700	348341215	2970	2970	2970	2970	0
291	20240213	162600	348341215	2970	2970	2970	2970	0
292	20240213	162500	348341215	2970	2970	2970	2970	0
293	20240213	162400	348341215	2970	2970	2970	2970	0
294	20240213	162300	348341215	2970	2970	2970	2970	0
295	20240213	162200	348341215	2970	2970	2970	2970	0
296	20240213	162100	348341215	2970	2970	2970	2970	0
297	20240213	162000	348341215	2970	2970	2970	2970	0
298	20240213	161900	348341215	2970	2970	2970	2970	0
299	20240213	161800	348341215	2970	2970	2970	2970	0
300	20240213	161700	348341215	2970	2970	2970	2970	0
301	20240213	161600	348341215	2970	2970	2970	2970	0
302	20240213	161500	348341215	2970	2970	2970	2970	3142
303	20240213	161400	348341215	2970	2970	2970	2970	0
304	20240213	161300	348341215	2970	2970	2970	2970	0
305	20240213	161200	348341215	2970	2970	2970	2970	0
306	20240213	161100	348341215	2970	2970	2970	2970	0
307	20240213	161000	348341215	2970	2970	2970	2970	0
308	20240213	160900	348341215	2970	2970	2970	2970	0
309	20240213	160800	348341215	2970	2970	2970	2970	0
310	20240213	160700	348341215	2970	2970	2970	2970	0
311	20240213	160600	348341215	2970	2970	2970	2970	0
312	20240213	160500	348341215	2970	2970	2970	2970	0
313	20240213	160400	348341215	2970	2970	2970	2970	0
314	20240213	160300	348341215	2970	2970	2970	2970	0
315	20240213	160200	348341215	2970	2970	2970	2970	0
316	20240213	160100	348341215	2970	2970	2970	2970	0
317	20240213	160000	348341215	2970	2970	2970	2970	0
318	20240213	155900	348341215	2970	2970	2970	2970	0
319	20240213	155800	348341215	2970	2970	2970	2970	0
320	20240213	155700	348341215	2970	2970	2970	2970	0
321	20240213	155600	348341215	2970	2970	2970	2970	0
322	20240213	155500	348341215	2970	2970	2970	2970	0
323	20240213	155400	348341215	2970	2970	2970	2970	0
324	20240213	155300	348341215	2970	2970	2970	2970	0
325	20240213	155200	348341215	2970	2970	2970	2970	0
326	20240213	155100	348341215	2970	2970	2970	2970	0
327	20240213	155000	348341215	2970	2970	2970	2970	0
328	20240213	154900	348341215	2970	2970	2970	2970	0
329	20240213	154800	348341215	2970	2970	2970	2970	0
330	20240213	154700	348341215	2970	2970	2970	2970	0
331	20240213	154600	348341215	2970	2970	2970	2970	0
332	20240213	154500	348341215	2970	2970	2970	2970	3142
333	20240213	154400	348341215	2970	2970	2970	2970	0
334	20240213	154300	348341215	2970	2970	2970	2970	0
335	20240213	154200	348341215	2970	2970	2970	2970	0
336	20240213	154100	348341215	2970	2970	2970	2970	0
337	20240213	154000	348341215	2970	2970	2970	2970	0
338	20240213	153900	348341215	2970	2970	2970	2970	0
339	20240213	153800	348341215	2970	2970	2970	2970	0
340	20240213	153700	348341215	2970	2970	2970	2970	0
341	20240213	153600	348341215	2970	2970	2970	2970	0
342	20240213	153500	348341215	2970	2970	2970	2970	0
343	20240213	153400	348341215	2970	2970	2970	2970	0
344	20240213	153300	348341215	2970	2970	2970	2970	0
345	20240213	153200	348341215	2970	2970	2970	2970	0
346	20240213	153100	348341215	2970	2970	2970	2970	0
347	20240213	153000	348341215	2970	2970	2970	2970	3142
348	20240213	152900	339009475	2975	2975	2975	2975	0
349	20240213	152800	339009475	2975	2975	2975	2975	0
350	20240213	152700	339009475	2975	2975	2975	2975	0
351	20240213	152600	339009475	2975	2975	2975	2975	0
352	20240213	152500	339009475	2975	2975	2975	2975	0
353	20240213	152400	339009475	2975	2975	2975	2975	0
354	20240213	152300	339009475	2975	2975	2975	2975	0
355	20240213	152200	339009475	2975	2975	2975	2975	0
356	20240213	152100	339009475	2975	2975	2975	2975	0
357	20240213	152000	339009475	2975	2975	2975	2975	0
358	20240213	151900	339009475	2975	2975	2975	2975	804
359	20240213	151800	336617575	2980	2975	2980	2975	3122
360	20240213	151700	327314025	2975	2975	2975	2975	156
361	20240213	151600	326849925	2975	2975	2975	2975	0
362	20240213	151500	326849925	2975	2975	2975	2975	1
363	20240213	151400	326846950	2975	2975	2975	2975	81
364	20240213	151300	326605975	2975	2975	2975	2975	1
365	20240213	151200	326603000	2970	2970	2970	2970	0
366	20240213	151100	326603000	2970	2970	2970	2970	10
367	20240213	151000	326573300	2970	2970	2970	2970	6
368	20240213	150900	326555480	2970	2970	2970	2970	2
369	20240213	150800	326549540	2975	2975	2975	2975	72
370	20240213	150700	326335340	2975	2975	2975	2975	1000
371	20240213	150600	323360340	2980	2980	2980	2980	0
372	20240213	150500	323360340	2980	2980	2980	2980	580
373	20240213	150400	321631940	2980	2980	2980	2980	0
374	20240213	150300	321631940	2980	2980	2980	2980	1
375	20240213	150200	321628960	2975	2975	2975	2975	1780
376	20240213	150100	316333460	2975	2975	2975	2970	328
377	20240213	150000	315358160	2975	2975	2975	2975	18
378	20240213	145900	315304610	2975	2975	2975	2975	200
379	20240213	145800	314709610	2975	2970	2975	2970	7
380	20240213	145700	314688790	2970	2970	2970	2970	0
381	20240213	145600	314688790	2970	2970	2970	2970	297
382	20240213	145500	313806700	2975	2975	2975	2975	50
383	20240213	145400	313657950	2975	2975	2975	2975	10
384	20240213	145300	313628200	2975	2975	2975	2975	350
385	20240213	145200	312586950	2975	2975	2980	2975	242
386	20240213	145100	311866995	2975	2975	2975	2970	612
387	20240213	145000	310046340	2975	2975	2975	2975	0
388	20240213	144900	310046340	2975	2965	2975	2965	61
389	20240213	144800	309865410	2975	2970	2975	2965	160
390	20240213	144700	309390210	2965	2965	2965	2965	50
391	20240213	144600	309241960	2970	2970	2970	2970	1596
392	20240213	144500	304501840	2970	2970	2970	2970	10
393	20240213	144400	304472140	2970	2965	2970	2965	23
394	20240213	144300	304403890	2970	2970	2970	2965	349
395	20240213	144200	303367420	2970	2970	2970	2970	0
396	20240213	144100	303367420	2970	2970	2970	2970	0
397	20240213	144000	303367420	2970	2970	2970	2970	19
398	20240213	143900	303310990	2970	2970	2970	2970	30
399	20240213	143800	303221890	2970	2965	2970	2965	6
400	20240213	143700	303204095	2970	2970	2970	2970	1000
401	20240213	143600	300234095	2970	2970	2970	2970	2
402	20240213	143500	300228155	2970	2965	2970	2965	5
403	20240213	143400	300213325	2965	2965	2965	2965	24
404	20240213	143300	300142165	2970	2970	2970	2970	1
405	20240213	143200	300139195	2970	2970	2970	2970	366
406	20240213	143100	299052175	2970	2965	2970	2965	2
407	20240213	143000	299046240	2970	2970	2970	2970	0
408	20240213	142900	299046240	2970	2970	2970	2970	1000
409	20240213	142800	296076240	2970	2970	2970	2970	1
410	20240213	142700	296073270	2965	2965	2965	2965	50
411	20240213	142600	295925020	2970	2970	2970	2965	440
412	20240213	142500	294618720	2965	2965	2965	2965	2265
413	20240213	142400	287902995	2965	2965	2965	2960	111
414	20240213	142300	287573930	2965	2965	2965	2965	564
415	20240213	142200	285901670	2965	2965	2965	2965	100
416	20240213	142100	285605170	2965	2965	2965	2965	20
417	20240213	142000	285545870	2965	2965	2965	2965	0
418	20240213	141900	285545870	2965	2965	2965	2965	245
419	20240213	141800	284819445	2965	2965	2965	2965	0
420	20240213	141700	284819445	2965	2960	2965	2960	2
421	20240213	141600	284813520	2965	2965	2965	2965	0
422	20240213	141500	284813520	2965	2965	2965	2965	3
423	20240213	141400	284804625	2965	2965	2965	2965	1
424	20240213	141300	284801660	2960	2960	2960	2960	104
425	20240213	141200	284493820	2965	2965	2965	2965	500
426	20240213	141100	283011320	2965	2960	2965	2960	7
427	20240213	141000	282990595	2960	2960	2960	2960	262
428	20240213	140900	282215075	2960	2960	2960	2960	8
429	20240213	140800	282191395	2960	2960	2960	2960	8
430	20240213	140700	282167715	2960	2960	2960	2960	400
431	20240213	140600	280983715	2960	2960	2960	2960	20
432	20240213	140500	280924515	2965	2965	2965	2965	0
433	20240213	140400	280924515	2965	2965	2965	2965	0
434	20240213	140300	280924515	2965	2965	2965	2965	0
435	20240213	140200	280924515	2965	2965	2965	2965	1
436	20240213	140100	280921550	2965	2965	2965	2965	1
437	20240213	140000	280918585	2965	2965	2965	2965	188
438	20240213	135900	280361165	2965	2965	2965	2965	569
439	20240213	135800	278674080	2965	2965	2965	2965	0
440	20240213	135700	278674080	2965	2965	2965	2965	258
441	20240213	135600	277909110	2965	2965	2965	2965	0
442	20240213	135500	277909110	2965	2965	2965	2965	0
443	20240213	135400	277909110	2965	2965	2965	2965	0
444	20240213	135300	277909110	2965	2965	2965	2965	0
445	20240213	135200	277909110	2965	2965	2965	2965	1
446	20240213	135100	277906145	2965	2965	2965	2965	0
447	20240213	135000	277906145	2965	2965	2965	2965	0
448	20240213	134900	277906145	2965	2960	2965	2960	29
449	20240213	134800	277820180	2960	2960	2960	2960	15
450	20240213	134700	277775780	2965	2965	2965	2965	51
451	20240213	134600	277624565	2965	2965	2965	2965	0
452	20240213	134500	277624565	2965	2965	2970	2965	510
453	20240213	134400	276112410	2965	2965	2965	2965	9
454	20240213	134300	276085725	2965	2965	2970	2965	27
455	20240213	134200	276005660	2965	2965	2965	2965	174
456	20240213	134100	275489750	2970	2970	2970	2970	1
457	20240213	134000	275486780	2970	2970	2970	2970	0
458	20240213	133900	275486780	2970	2970	2970	2970	102
459	20240213	133800	275183840	2970	2970	2970	2970	0
460	20240213	133700	275183840	2970	2970	2970	2970	795
461	20240213	133600	272822690	2970	2970	2970	2970	1
462	20240213	133500	272819720	2965	2965	2965	2965	184
463	20240213	133400	272274160	2970	2970	2970	2970	0
464	20240213	133300	272274160	2970	2970	2970	2965	4
465	20240213	133200	272262290	2965	2965	2965	2965	1611
466	20240213	133100	267485675	2970	2970	2970	2970	0
467	20240213	133000	267485675	2970	2970	2970	2970	1
468	20240213	132900	267482705	2970	2970	2970	2970	202
469	20240213	132800	266882765	2970	2965	2970	2965	10
470	20240213	132700	266853105	2965	2965	2965	2965	410
471	20240213	132600	265637455	2965	2965	2965	2965	1762
472	20240213	132500	260413125	2965	2965	2965	2965	0
473	20240213	132400	260413125	2965	2965	2965	2965	1000
474	20240213	132300	257448125	2965	2965	2965	2965	3
475	20240213	132200	257439230	2965	2965	2965	2965	0
476	20240213	132100	257439230	2965	2965	2965	2965	1
477	20240213	132000	257436265	2955	2960	2965	2955	1523
478	20240213	131900	252933185	2960	2960	2960	2960	0
479	20240213	131800	252933185	2960	2960	2960	2960	0
480	20240213	131700	252933185	2960	2960	2960	2960	1
481	20240213	131600	252930225	2960	2955	2960	2955	4752
482	20240213	131500	238864355	2960	2960	2960	2960	0
483	20240213	131400	238864355	2960	2960	2960	2960	0
484	20240213	131300	238864355	2960	2960	2960	2960	0
485	20240213	131200	238864355	2960	2960	2960	2960	28
486	20240213	131100	238781475	2960	2960	2960	2960	0
487	20240213	131000	238781475	2960	2960	2960	2960	0
488	20240213	130900	238781475	2960	2960	2960	2960	22
489	20240213	130800	238716355	2950	2950	2950	2950	4
490	20240213	130700	238704555	2960	2960	2960	2960	0
491	20240213	130600	238704555	2960	2960	2960	2960	0
492	20240213	130500	238704555	2960	2960	2960	2960	1
493	20240213	130400	238701595	2955	2955	2955	2955	0
494	20240213	130300	238701595	2955	2955	2955	2955	0
495	20240213	130200	238701595	2955	2955	2955	2955	351
496	20240213	130100	237664390	2955	2955	2955	2955	0
497	20240213	130000	237664390	2955	2955	2955	2955	64
498	20240213	125900	237475270	2955	2955	2955	2955	0
499	20240213	125800	237475270	2955	2955	2955	2955	0
500	20240213	125700	237475270	2955	2955	2955	2955	1
501	20240213	125600	237472315	2955	2955	2955	2955	14
502	20240213	125500	237430945	2955	2955	2955	2955	0
503	20240213	125400	237430945	2955	2955	2955	2955	40
504	20240213	125300	237312745	2955	2955	2955	2955	2
505	20240213	125200	237306835	2950	2955	2955	2950	1130
506	20240213	125100	233973330	2950	2950	2950	2950	0
507	20240213	125000	233973330	2950	2950	2950	2950	1001
508	20240213	124900	231020380	2955	2955	2955	2955	0
509	20240213	124800	231020380	2955	2955	2955	2955	1814
510	20240213	124700	225660010	2950	2950	2950	2950	0
511	20240213	124600	225660010	2950	2950	2950	2950	4
512	20240213	124500	225648210	2950	2950	2950	2950	25
513	20240213	124400	225574460	2960	2960	2960	2960	0
514	20240213	124300	225574460	2960	2960	2960	2960	0
515	20240213	124200	225574460	2960	2955	2960	2955	1153
516	20240213	124100	222167340	2955	2955	2955	2955	0
517	20240213	124000	222167340	2955	2955	2955	2955	2
518	20240213	123900	222161430	2955	2955	2955	2955	0
519	20240213	123800	222161430	2955	2955	2955	2955	0
520	20240213	123700	222161430	2955	2955	2955	2950	111
521	20240213	123600	221833875	2955	2955	2955	2955	13
522	20240213	123500	221795460	2955	2955	2955	2955	0
523	20240213	123400	221795460	2955	2955	2955	2955	568
524	20240213	123300	220117020	2955	2955	2955	2955	113
525	20240213	123200	219783105	2955	2955	2955	2955	1
526	20240213	123100	219780150	2955	2955	2955	2955	0
527	20240213	123000	219780150	2955	2960	2960	2955	422
528	20240213	122900	218533095	2960	2960	2960	2960	500
529	20240213	122800	217053095	2960	2960	2960	2960	0
530	20240213	122700	217053095	2960	2955	2960	2955	16
531	20240213	122600	217005795	2955	2950	2955	2950	2279
532	20240213	122500	210278285	2950	2950	2950	2950	0
533	20240213	122400	210278285	2950	2950	2950	2950	0
534	20240213	122300	210278285	2950	2950	2950	2950	150
535	20240213	122200	209835785	2950	2950	2950	2950	483
536	20240213	122100	208410935	2955	2955	2955	2955	0
537	20240213	122000	208410935	2955	2955	2955	2955	0
538	20240213	121900	208410935	2955	2950	2955	2950	529
539	20240213	121800	206847885	2950	2950	2950	2950	150
540	20240213	121700	206405385	2950	2950	2950	2950	0
541	20240213	121600	206405385	2950	2950	2950	2950	150
542	20240213	121500	205962885	2945	2945	2945	2945	50
543	20240213	121400	205815635	2950	2950	2950	2950	0
544	20240213	121300	205815635	2950	2950	2950	2950	0
545	20240213	121200	205815635	2950	2950	2950	2950	150
546	20240213	121100	205373135	2950	2945	2950	2945	990
547	20240213	121000	202455085	2950	2950	2950	2950	0
548	20240213	120900	202455085	2950	2950	2950	2950	183
549	20240213	120800	201915235	2950	2950	2950	2950	0
550	20240213	120700	201915235	2950	2950	2950	2950	845
551	20240213	120600	199422485	2950	2950	2950	2950	0
552	20240213	120500	199422485	2950	2950	2950	2950	10
553	20240213	120400	199392985	2950	2950	2950	2950	0
554	20240213	120300	199392985	2950	2950	2950	2950	100
555	20240213	120200	199097985	2950	2950	2950	2950	0
556	20240213	120100	199097985	2950	2950	2950	2950	0
557	20240213	120000	199097985	2950	2950	2950	2950	19
558	20240213	115900	199041935	2950	2950	2950	2950	4
559	20240213	115800	199030135	2950	2950	2950	2950	4
560	20240213	115700	199018335	2950	2950	2950	2950	0
561	20240213	115600	199018335	2950	2950	2950	2950	1
562	20240213	115500	199015385	2950	2950	2950	2950	903
563	20240213	115400	196351535	2955	2950	2955	2950	246
564	20240213	115300	195625185	2950	2950	2950	2950	6
565	20240213	115200	195607485	2950	2950	2950	2950	5
566	20240213	115100	195592735	2950	2950	2950	2950	30
567	20240213	115000	195504235	2950	2950	2950	2950	82
568	20240213	114900	195262335	2950	2950	2950	2950	4
569	20240213	114800	195250535	2950	2945	2950	2945	6
570	20240213	114700	195232840	2945	2945	2945	2945	1
571	20240213	114600	195229895	2950	2950	2950	2950	1339
572	20240213	114500	191279845	2950	2950	2950	2950	150
573	20240213	114400	190837345	2950	2950	2950	2950	4
574	20240213	114300	190825545	2950	2950	2950	2950	14
575	20240213	114200	190784245	2950	2945	2950	2945	3718
576	20240213	114100	179819235	2945	2945	2945	2945	2146
577	20240213	114000	173499265	2945	2945	2945	2945	100
578	20240213	113900	173204765	2945	2945	2945	2945	11
579	20240213	113800	173172370	2945	2945	2945	2945	152
580	20240213	113700	172724730	2945	2940	2945	2940	214
581	20240213	113600	172095565	2940	2940	2940	2940	4
582	20240213	113500	172083805	2935	2930	2935	2930	6
583	20240213	113400	172066205	2930	2930	2930	2930	4
584	20240213	113300	172054485	2930	2930	2930	2930	683
585	20240213	113200	170053295	2925	2945	2945	2925	13222
586	20240213	113100	131323450	2945	2940	2945	2940	1150
587	20240213	113000	127941700	2945	2945	2945	2945	0
588	20240213	112900	127941700	2945	2945	2945	2945	0
589	20240213	112800	127941700	2945	2940	2945	2940	154
590	20240213	112700	127488190	2940	2940	2940	2940	2
591	20240213	112600	127482310	2940	2940	2940	2940	15
592	20240213	112500	127438210	2940	2940	2940	2940	20
593	20240213	112400	127379410	2940	2940	2940	2940	30
594	20240213	112300	127291210	2935	2940	2945	2935	5202
595	20240213	112200	111995065	2940	2940	2940	2940	0
596	20240213	112100	111995065	2940	2935	2940	2935	250
597	20240213	112000	111260565	2940	2940	2940	2940	35
598	20240213	111900	111157665	2935	2935	2935	2935	0
599	20240213	111800	111157665	2935	2940	2940	2935	3024
600	20240213	111700	102276475	2935	2935	2935	2935	0
601	20240213	111600	102276475	2935	2935	2935	2935	0
602	20240213	111500	102276475	2935	2935	2935	2935	0
603	20240213	111400	102276475	2935	2935	2935	2935	2817
604	20240213	111300	94008580	2935	2935	2935	2935	200
605	20240213	111200	93421580	2935	2935	2935	2935	50
606	20240213	111100	93274830	2935	2935	2935	2935	150
607	20240213	111000	92834580	2935	2935	2935	2935	5
608	20240213	110900	92819905	2930	2930	2930	2930	3
609	20240213	110800	92811115	2930	2930	2930	2930	16
610	20240213	110700	92764235	2935	2935	2935	2935	0
611	20240213	110600	92764235	2935	2935	2935	2935	0
612	20240213	110500	92764235	2935	2935	2935	2935	13
613	20240213	110400	92726080	2930	2930	2930	2930	937
614	20240213	110300	89980670	2930	2930	2930	2930	63
615	20240213	110200	89796080	2935	2930	2935	2930	205
616	20240213	110100	89194415	2930	2930	2935	2930	247
617	20240213	110000	88469950	2930	2930	2930	2930	2
618	20240213	105900	88464090	2930	2930	2930	2930	6
619	20240213	105800	88446510	2930	2930	2930	2930	6
620	20240213	105700	88428930	2935	2930	2935	2930	3
621	20240213	105600	88420135	2925	2925	2925	2925	15
622	20240213	105500	88376260	2930	2925	2930	2925	1155
623	20240213	105400	84992120	2930	2930	2930	2930	521
624	20240213	105300	83465590	2930	2930	2930	2930	172
625	20240213	105200	82961630	2930	2930	2930	2930	0
626	20240213	105100	82961630	2930	2930	2930	2930	0
627	20240213	105000	82961630	2930	2925	2930	2925	580
628	20240213	104900	81264375	2920	2920	2920	2920	0
629	20240213	104800	81264375	2920	2920	2920	2920	2
630	20240213	104700	81258535	2920	2925	2925	2920	175
631	20240213	104600	80746785	2920	2920	2920	2920	1
632	20240213	104500	80743865	2925	2925	2925	2925	31
633	20240213	104400	80653190	2925	2925	2925	2925	672
634	20240213	104300	78687590	2925	2925	2925	2925	61
635	20240213	104200	78509165	2925	2925	2925	2925	2903
636	20240213	104100	70017890	2930	2930	2930	2930	6
637	20240213	104000	70000310	2930	2930	2930	2930	170
638	20240213	103900	69502210	2930	2930	2930	2930	0
639	20240213	103800	69502210	2930	2930	2930	2930	0
640	20240213	103700	69502210	2930	2930	2930	2930	153
641	20240213	103600	69053920	2925	2925	2925	2925	2
642	20240213	103500	69048070	2930	2930	2930	2930	11
643	20240213	103400	69015840	2930	2930	2930	2930	500
644	20240213	103300	67550840	2930	2930	2930	2930	150
645	20240213	103200	67111340	2930	2930	2930	2930	0
646	20240213	103100	67111340	2930	2930	2930	2930	200
647	20240213	103000	66525340	2930	2930	2930	2930	153
648	20240213	102900	66077050	2925	2925	2925	2925	21
649	20240213	102800	66015625	2925	2925	2925	2925	77
650	20240213	102700	65790400	2930	2930	2930	2930	150
651	20240213	102600	65350900	2930	2930	2930	2930	1
652	20240213	102500	65347970	2930	2930	2930	2930	203
653	20240213	102400	64753180	2930	2930	2930	2930	0
654	20240213	102300	64753180	2930	2930	2930	2930	16
655	20240213	102200	64706300	2930	2930	2930	2930	0
656	20240213	102100	64706300	2930	2930	2930	2930	184
657	20240213	102000	64167180	2935	2935	2935	2935	1
658	20240213	101900	64164245	2935	2930	2935	2930	100
659	20240213	101800	63870950	2930	2930	2930	2930	59
660	20240213	101700	63698080	2935	2930	2935	2930	2
661	20240213	101600	63692215	2930	2930	2930	2930	97
662	20240213	101500	63408005	2930	2930	2930	2930	0
663	20240213	101400	63408005	2930	2930	2930	2930	359
664	20240213	101300	62356135	2935	2935	2935	2935	150
665	20240213	101200	61915885	2930	2930	2930	2930	1
666	20240213	101100	61912955	2930	2935	2935	2930	32
667	20240213	101000	61819045	2935	2935	2935	2935	1
668	20240213	100900	61816110	2930	2930	2930	2930	68
669	20240213	100800	61616870	2930	2930	2930	2930	466
670	20240213	100700	60251490	2930	2930	2930	2930	324
671	20240213	100600	59302170	2930	2930	2930	2930	116
672	20240213	100500	58962290	2925	2925	2925	2925	15
673	20240213	100400	58918415	2935	2935	2935	2930	22
674	20240213	100300	58853865	2930	2930	2930	2930	306
675	20240213	100200	57957285	2930	2930	2930	2930	1279
676	20240213	100100	54209815	2935	2930	2935	2930	46
677	20240213	100000	54075030	2935	2935	2935	2935	0
678	20240213	095900	54075030	2935	2935	2935	2935	150
679	20240213	095800	53634780	2935	2935	2935	2935	0
680	20240213	095700	53634780	2935	2935	2935	2935	20
681	20240213	095600	53576080	2935	2935	2935	2935	150
682	20240213	095500	53135830	2935	2935	2935	2935	74
683	20240213	095400	52918640	2935	2935	2935	2935	0
684	20240213	095300	52918640	2935	2935	2935	2935	0
685	20240213	095200	52918640	2935	2930	2935	2930	540
686	20240213	095100	51334740	2935	2935	2935	2935	22
687	20240213	095000	51270170	2935	2935	2935	2935	0
688	20240213	094900	51270170	2935	2935	2935	2935	0
689	20240213	094800	51270170	2935	2935	2935	2935	0
690	20240213	094700	51270170	2935	2935	2935	2935	121
691	20240213	094600	50915035	2940	2940	2940	2940	173
692	20240213	094500	50406415	2940	2935	2940	2935	3697
693	20240213	094400	39552240	2940	2940	2940	2940	0
694	20240213	094300	39552240	2940	2940	2940	2940	269
695	20240213	094200	38761380	2940	2935	2940	2935	268
696	20240213	094100	37974030	2940	2940	2940	2940	1
697	20240213	094000	37971090	2940	2940	2940	2940	0
698	20240213	093900	37971090	2940	2940	2940	2935	155
699	20240213	093800	37515395	2940	2940	2940	2935	186
700	20240213	093700	36969305	2935	2935	2935	2935	212
701	20240213	093600	36347085	2935	2935	2935	2935	3478
702	20240213	093500	26139155	2925	2935	2935	2925	3
703	20240213	093400	26130360	2935	2935	2935	2935	2
704	20240213	093300	26124490	2935	2935	2935	2935	125
705	20240213	093200	25757615	2935	2930	2935	2930	1247
706	20240213	093100	22103900	2935	2935	2935	2935	2
707	20240213	093000	22098030	2935	2935	2935	2935	19
708	20240213	092900	22042265	2930	2930	2930	2930	1
709	20240213	092800	22039335	2930	2930	2935	2930	624
710	20240213	092700	20210960	2930	2930	2930	2930	14
711	20240213	092600	20169940	2930	2930	2930	2930	12
712	20240213	092500	20134780	2925	2925	2925	2925	1
713	20240213	092400	20131855	2925	2925	2930	2925	269
714	20240213	092300	19344985	2925	2925	2925	2925	1
715	20240213	092200	19342060	2925	2925	2925	2925	10
716	20240213	092100	19312810	2925	2930	2930	2925	21
717	20240213	092000	19251375	2925	2925	2925	2925	2
718	20240213	091900	19245525	2930	2925	2930	2925	1296
719	20240213	091800	15454720	2925	2925	2925	2925	1
720	20240213	091700	15451795	2925	2925	2925	2925	48
721	20240213	091600	15311395	2925	2925	2925	2925	40
722	20240213	091500	15194395	2925	2920	2925	2920	50
723	20240213	091400	15048170	2920	2920	2920	2920	0
724	20240213	091300	15048170	2920	2915	2920	2910	17
725	20240213	091200	14998620	2915	2915	2915	2915	22
726	20240213	091100	14934490	2900	2900	2900	2900	0
727	20240213	091000	14934490	2900	2920	2925	2900	1802
728	20240213	090900	9695325	2925	2925	2925	2925	1580
729	20240213	090800	5073825	2930	2930	2930	2930	10
730	20240213	090700	5044525	2930	2930	2930	2930	85
731	20240213	090600	4795475	2930	2925	2930	2925	1419
732	20240213	090500	644895	2930	2930	2930	2930	20
733	20240213	090400	586295	2930	2930	2930	2930	18
734	20240213	090300	533555	2930	2930	2930	2930	10
735	20240213	090200	504255	2930	2930	2930	2930	5
736	20240213	090100	489605	2930	2930	2930	2930	31
737	20240213	090000	398775	2930	2935	2935	2925	136