KissMeData/321260/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205900	943792820	2945	2945	2945	2945	7972
3	20240213	205800	943792820	2945	2945	2945	2945	0
4	20240213	205700	943792820	2945	2945	2945	2945	0
5	20240213	205600	943792820	2945	2945	2945	2945	0
6	20240213	205500	943792820	2945	2945	2945	2945	0
7	20240213	205400	943792820	2945	2945	2945	2945	0
8	20240213	205300	943792820	2945	2945	2945	2945	0
9	20240213	205200	943792820	2945	2945	2945	2945	0
10	20240213	205100	943792820	2945	2945	2945	2945	0
11	20240213	205000	943792820	2945	2945	2945	2945	0
12	20240213	204900	943792820	2945	2945	2945	2945	0
13	20240213	204800	943792820	2945	2945	2945	2945	0
14	20240213	204700	943792820	2945	2945	2945	2945	0
15	20240213	204600	943792820	2945	2945	2945	2945	0
16	20240213	204500	943792820	2945	2945	2945	2945	0
17	20240213	204400	943792820	2945	2945	2945	2945	0
18	20240213	204300	943792820	2945	2945	2945	2945	0
19	20240213	204200	943792820	2945	2945	2945	2945	0
20	20240213	204100	943792820	2945	2945	2945	2945	0
21	20240213	204000	943792820	2945	2945	2945	2945	0
22	20240213	203900	943792820	2945	2945	2945	2945	0
23	20240213	203800	943792820	2945	2945	2945	2945	0
24	20240213	203700	943792820	2945	2945	2945	2945	0
25	20240213	203600	943792820	2945	2945	2945	2945	0
26	20240213	203500	943792820	2945	2945	2945	2945	0
27	20240213	203400	943792820	2945	2945	2945	2945	0
28	20240213	203300	943792820	2945	2945	2945	2945	0
29	20240213	203200	943792820	2945	2945	2945	2945	0
30	20240213	203100	943792820	2945	2945	2945	2945	0
31	20240213	203000	943792820	2945	2945	2945	2945	0
32	20240213	202900	943792820	2945	2945	2945	2945	7972
33	20240213	202800	943792820	2945	2945	2945	2945	0
34	20240213	202700	943792820	2945	2945	2945	2945	0
35	20240213	202600	943792820	2945	2945	2945	2945	0
36	20240213	202500	943792820	2945	2945	2945	2945	0
37	20240213	202400	943792820	2945	2945	2945	2945	0
38	20240213	202300	943792820	2945	2945	2945	2945	0
39	20240213	202200	943792820	2945	2945	2945	2945	0
40	20240213	202100	943792820	2945	2945	2945	2945	0
41	20240213	202000	943792820	2945	2945	2945	2945	0
42	20240213	201900	943792820	2945	2945	2945	2945	0
43	20240213	201800	943792820	2945	2945	2945	2945	0
44	20240213	201700	943792820	2945	2945	2945	2945	0
45	20240213	201600	943792820	2945	2945	2945	2945	0
46	20240213	201500	943792820	2945	2945	2945	2945	0
47	20240213	201400	943792820	2945	2945	2945	2945	0
48	20240213	201300	943792820	2945	2945	2945	2945	0
49	20240213	201200	943792820	2945	2945	2945	2945	0
50	20240213	201100	943792820	2945	2945	2945	2945	0
51	20240213	201000	943792820	2945	2945	2945	2945	0
52	20240213	200900	943792820	2945	2945	2945	2945	0
53	20240213	200800	943792820	2945	2945	2945	2945	0
54	20240213	200700	943792820	2945	2945	2945	2945	0
55	20240213	200600	943792820	2945	2945	2945	2945	0
56	20240213	200500	943792820	2945	2945	2945	2945	0
57	20240213	200400	943792820	2945	2945	2945	2945	0
58	20240213	200300	943792820	2945	2945	2945	2945	0
59	20240213	200200	943792820	2945	2945	2945	2945	0
60	20240213	200100	943792820	2945	2945	2945	2945	0
61	20240213	200000	943792820	2945	2945	2945	2945	0
62	20240213	195900	943792820	2945	2945	2945	2945	7972
63	20240213	195800	943792820	2945	2945	2945	2945	0
64	20240213	195700	943792820	2945	2945	2945	2945	0
65	20240213	195600	943792820	2945	2945	2945	2945	0
66	20240213	195500	943792820	2945	2945	2945	2945	0
67	20240213	195400	943792820	2945	2945	2945	2945	0
68	20240213	195300	943792820	2945	2945	2945	2945	0
69	20240213	195200	943792820	2945	2945	2945	2945	0
70	20240213	195100	943792820	2945	2945	2945	2945	0
71	20240213	195000	943792820	2945	2945	2945	2945	0
72	20240213	194900	943792820	2945	2945	2945	2945	0
73	20240213	194800	943792820	2945	2945	2945	2945	0
74	20240213	194700	943792820	2945	2945	2945	2945	0
75	20240213	194600	943792820	2945	2945	2945	2945	0
76	20240213	194500	943792820	2945	2945	2945	2945	0
77	20240213	194400	943792820	2945	2945	2945	2945	0
78	20240213	194300	943792820	2945	2945	2945	2945	0
79	20240213	194200	943792820	2945	2945	2945	2945	0
80	20240213	194100	943792820	2945	2945	2945	2945	0
81	20240213	194000	943792820	2945	2945	2945	2945	0
82	20240213	193900	943792820	2945	2945	2945	2945	0
83	20240213	193800	943792820	2945	2945	2945	2945	0
84	20240213	193700	943792820	2945	2945	2945	2945	0
85	20240213	193600	943792820	2945	2945	2945	2945	0
86	20240213	193500	943792820	2945	2945	2945	2945	0
87	20240213	193400	943792820	2945	2945	2945	2945	0
88	20240213	193300	943792820	2945	2945	2945	2945	0
89	20240213	193200	943792820	2945	2945	2945	2945	0
90	20240213	193100	943792820	2945	2945	2945	2945	0
91	20240213	193000	943792820	2945	2945	2945	2945	0
92	20240213	192900	943792820	2945	2945	2945	2945	7972
93	20240213	192800	943792820	2945	2945	2945	2945	0
94	20240213	192700	943792820	2945	2945	2945	2945	0
95	20240213	192600	943792820	2945	2945	2945	2945	0
96	20240213	192500	943792820	2945	2945	2945	2945	0
97	20240213	192400	943792820	2945	2945	2945	2945	0
98	20240213	192300	943792820	2945	2945	2945	2945	0
99	20240213	192200	943792820	2945	2945	2945	2945	0
100	20240213	192100	943792820	2945	2945	2945	2945	0
101	20240213	192000	943792820	2945	2945	2945	2945	0
102	20240213	191900	943792820	2945	2945	2945	2945	0
103	20240213	191800	943792820	2945	2945	2945	2945	0
104	20240213	191700	943792820	2945	2945	2945	2945	0
105	20240213	191600	943792820	2945	2945	2945	2945	0
106	20240213	191500	943792820	2945	2945	2945	2945	0
107	20240213	191400	943792820	2945	2945	2945	2945	0
108	20240213	191300	943792820	2945	2945	2945	2945	0
109	20240213	191200	943792820	2945	2945	2945	2945	0
110	20240213	191100	943792820	2945	2945	2945	2945	0
111	20240213	191000	943792820	2945	2945	2945	2945	0
112	20240213	190900	943792820	2945	2945	2945	2945	0
113	20240213	190800	943792820	2945	2945	2945	2945	0
114	20240213	190700	943792820	2945	2945	2945	2945	0
115	20240213	190600	943792820	2945	2945	2945	2945	0
116	20240213	190500	943792820	2945	2945	2945	2945	0
117	20240213	190400	943792820	2945	2945	2945	2945	0
118	20240213	190300	943792820	2945	2945	2945	2945	0
119	20240213	190200	943792820	2945	2945	2945	2945	0
120	20240213	190100	943792820	2945	2945	2945	2945	0
121	20240213	190000	943792820	2945	2945	2945	2945	0
122	20240213	185900	943792820	2945	2945	2945	2945	7972
123	20240213	185800	943792820	2945	2945	2945	2945	0
124	20240213	185700	943792820	2945	2945	2945	2945	0
125	20240213	185600	943792820	2945	2945	2945	2945	0
126	20240213	185500	943792820	2945	2945	2945	2945	0
127	20240213	185400	943792820	2945	2945	2945	2945	0
128	20240213	185300	943792820	2945	2945	2945	2945	0
129	20240213	185200	943792820	2945	2945	2945	2945	0
130	20240213	185100	943792820	2945	2945	2945	2945	0
131	20240213	185000	943792820	2945	2945	2945	2945	0
132	20240213	184900	943792820	2945	2945	2945	2945	0
133	20240213	184800	943792820	2945	2945	2945	2945	0
134	20240213	184700	943792820	2945	2945	2945	2945	0
135	20240213	184600	943792820	2945	2945	2945	2945	0
136	20240213	184500	943792820	2945	2945	2945	2945	0
137	20240213	184400	943792820	2945	2945	2945	2945	0
138	20240213	184300	943792820	2945	2945	2945	2945	0
139	20240213	184200	943792820	2945	2945	2945	2945	0
140	20240213	184100	943792820	2945	2945	2945	2945	0
141	20240213	184000	943792820	2945	2945	2945	2945	0
142	20240213	183900	943792820	2945	2945	2945	2945	0
143	20240213	183800	943792820	2945	2945	2945	2945	0
144	20240213	183700	943792820	2945	2945	2945	2945	0
145	20240213	183600	943792820	2945	2945	2945	2945	0
146	20240213	183500	943792820	2945	2945	2945	2945	0
147	20240213	183400	943792820	2945	2945	2945	2945	0
148	20240213	183300	943792820	2945	2945	2945	2945	0
149	20240213	183200	943792820	2945	2945	2945	2945	0
150	20240213	183100	943792820	2945	2945	2945	2945	0
151	20240213	183000	943792820	2945	2945	2945	2945	0
152	20240213	182900	943792820	2945	2945	2945	2945	7972
153	20240213	182800	943792820	2945	2945	2945	2945	0
154	20240213	182700	943792820	2945	2945	2945	2945	0
155	20240213	182600	943792820	2945	2945	2945	2945	0
156	20240213	182500	943792820	2945	2945	2945	2945	0
157	20240213	182400	943792820	2945	2945	2945	2945	0
158	20240213	182300	943792820	2945	2945	2945	2945	0
159	20240213	182200	943792820	2945	2945	2945	2945	0
160	20240213	182100	943792820	2945	2945	2945	2945	0
161	20240213	182000	943792820	2945	2945	2945	2945	0
162	20240213	181900	943792820	2945	2945	2945	2945	0
163	20240213	181800	943792820	2945	2945	2945	2945	0
164	20240213	181700	943792820	2945	2945	2945	2945	0
165	20240213	181600	943792820	2945	2945	2945	2945	0
166	20240213	181500	943792820	2945	2945	2945	2945	0
167	20240213	181400	943792820	2945	2945	2945	2945	0
168	20240213	181300	943792820	2945	2945	2945	2945	0
169	20240213	181200	943792820	2945	2945	2945	2945	0
170	20240213	181100	943792820	2945	2945	2945	2945	0
171	20240213	181000	943792820	2945	2945	2945	2945	0
172	20240213	180900	943792820	2945	2945	2945	2945	0
173	20240213	180800	943792820	2945	2945	2945	2945	0
174	20240213	180700	943792820	2945	2945	2945	2945	0
175	20240213	180600	943792820	2945	2945	2945	2945	0
176	20240213	180500	943792820	2945	2945	2945	2945	0
177	20240213	180400	943792820	2945	2945	2945	2945	0
178	20240213	180300	943792820	2945	2945	2945	2945	0
179	20240213	180200	943792820	2945	2945	2945	2945	0
180	20240213	180100	943792820	2945	2945	2945	2945	0
181	20240213	180000	943792820	2945	2945	2945	2945	0
182	20240213	175900	943792820	2945	2945	2945	2945	7972
183	20240213	175800	943792820	2945	2945	2945	2945	0
184	20240213	175700	943792820	2945	2945	2945	2945	0
185	20240213	175600	943792820	2945	2945	2945	2945	0
186	20240213	175500	943792820	2945	2945	2945	2945	0
187	20240213	175400	943792820	2945	2945	2945	2945	0
188	20240213	175300	943792820	2945	2945	2945	2945	0
189	20240213	175200	943792820	2945	2945	2945	2945	0
190	20240213	175100	943792820	2945	2945	2945	2945	0
191	20240213	175000	943792820	2945	2945	2945	2945	0
192	20240213	174900	943792820	2945	2945	2945	2945	0
193	20240213	174800	943792820	2945	2945	2945	2945	0
194	20240213	174700	943792820	2945	2945	2945	2945	0
195	20240213	174600	943792820	2945	2945	2945	2945	0
196	20240213	174500	943792820	2945	2945	2945	2945	0
197	20240213	174400	943792820	2945	2945	2945	2945	0
198	20240213	174300	943792820	2945	2945	2945	2945	0
199	20240213	174200	943792820	2945	2945	2945	2945	0
200	20240213	174100	943792820	2945	2945	2945	2945	0
201	20240213	174000	943792820	2945	2945	2945	2945	0
202	20240213	173900	943792820	2945	2945	2945	2945	0
203	20240213	173800	943792820	2945	2945	2945	2945	0
204	20240213	173700	943792820	2945	2945	2945	2945	0
205	20240213	173600	943792820	2945	2945	2945	2945	0
206	20240213	173500	943792820	2945	2945	2945	2945	0
207	20240213	173400	943792820	2945	2945	2945	2945	0
208	20240213	173300	943792820	2945	2945	2945	2945	0
209	20240213	173200	943792820	2945	2945	2945	2945	0
210	20240213	173100	943792820	2945	2945	2945	2945	0
211	20240213	173000	943792820	2945	2945	2945	2945	0
212	20240213	172900	943792820	2945	2945	2945	2945	7972
213	20240213	172800	943792820	2945	2945	2945	2945	0
214	20240213	172700	943792820	2945	2945	2945	2945	0
215	20240213	172600	943792820	2945	2945	2945	2945	0
216	20240213	172500	943792820	2945	2945	2945	2945	0
217	20240213	172400	943792820	2945	2945	2945	2945	0
218	20240213	172300	943792820	2945	2945	2945	2945	0
219	20240213	172200	943792820	2945	2945	2945	2945	0
220	20240213	172100	943792820	2945	2945	2945	2945	0
221	20240213	172000	943792820	2945	2945	2945	2945	0
222	20240213	171900	943792820	2945	2945	2945	2945	0
223	20240213	171800	943792820	2945	2945	2945	2945	0
224	20240213	171700	943792820	2945	2945	2945	2945	0
225	20240213	171600	943792820	2945	2945	2945	2945	0
226	20240213	171500	943792820	2945	2945	2945	2945	0
227	20240213	171400	943792820	2945	2945	2945	2945	0
228	20240213	171300	943792820	2945	2945	2945	2945	0
229	20240213	171200	943792820	2945	2945	2945	2945	0
230	20240213	171100	943792820	2945	2945	2945	2945	0
231	20240213	171000	943792820	2945	2945	2945	2945	0
232	20240213	170900	943792820	2945	2945	2945	2945	0
233	20240213	170800	943792820	2945	2945	2945	2945	0
234	20240213	170700	943792820	2945	2945	2945	2945	0
235	20240213	170600	943792820	2945	2945	2945	2945	0
236	20240213	170500	943792820	2945	2945	2945	2945	0
237	20240213	170400	943792820	2945	2945	2945	2945	0
238	20240213	170300	943792820	2945	2945	2945	2945	0
239	20240213	170200	943792820	2945	2945	2945	2945	0
240	20240213	170100	943792820	2945	2945	2945	2945	0
241	20240213	170000	943792820	2945	2945	2945	2945	0
242	20240213	165900	943792820	2945	2945	2945	2945	7972
243	20240213	165800	943792820	2945	2945	2945	2945	0
244	20240213	165700	943792820	2945	2945	2945	2945	0
245	20240213	165600	943792820	2945	2945	2945	2945	0
246	20240213	165500	943792820	2945	2945	2945	2945	0
247	20240213	165400	943792820	2945	2945	2945	2945	0
248	20240213	165300	943792820	2945	2945	2945	2945	0
249	20240213	165200	943792820	2945	2945	2945	2945	0
250	20240213	165100	943792820	2945	2945	2945	2945	0
251	20240213	165000	943792820	2945	2945	2945	2945	0
252	20240213	164900	943792820	2945	2945	2945	2945	0
253	20240213	164800	943792820	2945	2945	2945	2945	0
254	20240213	164700	943792820	2945	2945	2945	2945	0
255	20240213	164600	943792820	2945	2945	2945	2945	0
256	20240213	164500	943792820	2945	2945	2945	2945	0
257	20240213	164400	943792820	2945	2945	2945	2945	0
258	20240213	164300	943792820	2945	2945	2945	2945	0
259	20240213	164200	943792820	2945	2945	2945	2945	0
260	20240213	164100	943792820	2945	2945	2945	2945	0
261	20240213	164000	943792820	2945	2945	2945	2945	0
262	20240213	163900	943792820	2945	2945	2945	2945	0
263	20240213	163800	943792820	2945	2945	2945	2945	0
264	20240213	163700	943792820	2945	2945	2945	2945	0
265	20240213	163600	943792820	2945	2945	2945	2945	0
266	20240213	163500	943792820	2945	2945	2945	2945	0
267	20240213	163400	943792820	2945	2945	2945	2945	0
268	20240213	163300	943792820	2945	2945	2945	2945	0
269	20240213	163200	943792820	2945	2945	2945	2945	0
270	20240213	163100	943792820	2945	2945	2945	2945	0
271	20240213	163000	943792820	2945	2945	2945	2945	0
272	20240213	162900	943792820	2945	2945	2945	2945	7972
273	20240213	162800	943792820	2945	2945	2945	2945	0
274	20240213	162700	943792820	2945	2945	2945	2945	0
275	20240213	162600	943792820	2945	2945	2945	2945	0
276	20240213	162500	943792820	2945	2945	2945	2945	0
277	20240213	162400	943792820	2945	2945	2945	2945	0
278	20240213	162300	943792820	2945	2945	2945	2945	0
279	20240213	162200	943792820	2945	2945	2945	2945	0
280	20240213	162100	943792820	2945	2945	2945	2945	0
281	20240213	162000	943792820	2945	2945	2945	2945	0
282	20240213	161900	943792820	2945	2945	2945	2945	0
283	20240213	161800	943792820	2945	2945	2945	2945	0
284	20240213	161700	943792820	2945	2945	2945	2945	0
285	20240213	161600	943792820	2945	2945	2945	2945	0
286	20240213	161500	943792820	2945	2945	2945	2945	0
287	20240213	161400	943792820	2945	2945	2945	2945	0
288	20240213	161300	943792820	2945	2945	2945	2945	0
289	20240213	161200	943792820	2945	2945	2945	2945	0
290	20240213	161100	943792820	2945	2945	2945	2945	0
291	20240213	161000	943792820	2945	2945	2945	2945	0
292	20240213	160900	943792820	2945	2945	2945	2945	0
293	20240213	160800	943792820	2945	2945	2945	2945	0
294	20240213	160700	943792820	2945	2945	2945	2945	0
295	20240213	160600	943792820	2945	2945	2945	2945	0
296	20240213	160500	943792820	2945	2945	2945	2945	0
297	20240213	160400	943792820	2945	2945	2945	2945	0
298	20240213	160300	943792820	2945	2945	2945	2945	0
299	20240213	160200	943792820	2945	2945	2945	2945	0
300	20240213	160100	943792820	2945	2945	2945	2945	0
301	20240213	160000	943792820	2945	2945	2945	2945	0
302	20240213	155900	943792820	2945	2945	2945	2945	7972
303	20240213	155800	943792820	2945	2945	2945	2945	0
304	20240213	155700	943792820	2945	2945	2945	2945	0
305	20240213	155600	943792820	2945	2945	2945	2945	0
306	20240213	155500	943792820	2945	2945	2945	2945	0
307	20240213	155400	943792820	2945	2945	2945	2945	0
308	20240213	155300	943792820	2945	2945	2945	2945	0
309	20240213	155200	943792820	2945	2945	2945	2945	0
310	20240213	155100	943792820	2945	2945	2945	2945	0
311	20240213	155000	943792820	2945	2945	2945	2945	0
312	20240213	154900	943792820	2945	2945	2945	2945	0
313	20240213	154800	943792820	2945	2945	2945	2945	0
314	20240213	154700	943792820	2945	2945	2945	2945	0
315	20240213	154600	943792820	2945	2945	2945	2945	0
316	20240213	154500	943792820	2945	2945	2945	2945	0
317	20240213	154400	943792820	2945	2945	2945	2945	0
318	20240213	154300	943792820	2945	2945	2945	2945	0
319	20240213	154200	943792820	2945	2945	2945	2945	0
320	20240213	154100	943792820	2945	2945	2945	2945	0
321	20240213	154000	943792820	2945	2945	2945	2945	0
322	20240213	153900	943792820	2945	2945	2945	2945	0
323	20240213	153800	943792820	2945	2945	2945	2945	0
324	20240213	153700	943792820	2945	2945	2945	2945	0
325	20240213	153600	943792820	2945	2945	2945	2945	0
326	20240213	153500	943792820	2945	2945	2945	2945	0
327	20240213	153400	943792820	2945	2945	2945	2945	0
328	20240213	153300	943792820	2945	2945	2945	2945	0
329	20240213	153200	943792820	2945	2945	2945	2945	0
330	20240213	153100	943792820	2945	2945	2945	2945	0
331	20240213	153000	943792820	2945	2945	2945	2945	7972
332	20240213	152900	920315280	3000	3000	3000	3000	0
333	20240213	152800	920315280	3000	3000	3000	3000	0
334	20240213	152700	920315280	3000	3000	3000	3000	0
335	20240213	152600	920315280	3000	3000	3000	3000	0
336	20240213	152500	920315280	3000	3000	3000	3000	0
337	20240213	152400	920315280	3000	3000	3000	3000	0
338	20240213	152300	920315280	3000	3000	3000	3000	0
339	20240213	152200	920315280	3000	3000	3000	3000	0
340	20240213	152100	920315280	3000	3000	3000	3000	0
341	20240213	152000	920315280	3000	3000	3000	3000	0
342	20240213	151900	920315280	3000	3000	3000	2990	981
343	20240213	151800	917372330	2995	2995	2995	2990	3106
344	20240213	151700	908072970	2990	2990	2990	2985	120
345	20240213	151600	907714270	2995	2995	2995	2995	20
346	20240213	151500	907654370	2985	2995	2995	2965	129
347	20240213	151400	907269440	3000	3000	3005	2945	12912
348	20240213	151300	868766895	3000	3000	3000	3000	0
349	20240213	151200	868766895	3000	3000	3000	3000	100
350	20240213	151100	868466895	3005	3000	3005	3000	43
351	20240213	151000	868337890	3000	3000	3005	3000	3515
352	20240213	150900	857792885	3000	3000	3000	2995	5748
353	20240213	150800	840550450	3000	3000	3000	3000	4
354	20240213	150700	840538450	3005	3000	3005	2995	1942
355	20240213	150600	834708145	3000	3010	3010	3000	3404
356	20240213	150500	824496135	3000	3010	3010	3000	937
357	20240213	150400	821677545	3005	3010	3010	3005	762
358	20240213	150300	819384285	3005	3005	3005	3005	1800
359	20240213	150200	813975285	3005	3005	3005	3005	161
360	20240213	150100	813491480	3000	3000	3005	3000	719
361	20240213	150000	811334420	3005	3005	3005	3005	0
362	20240213	145900	811334420	3005	3005	3005	3005	0
363	20240213	145800	811334420	3005	3000	3005	3000	256
364	20240213	145700	810565295	3000	3000	3000	3000	0
365	20240213	145600	810565295	3000	3000	3000	3000	124
366	20240213	145500	810193295	3000	3000	3000	3000	1334
367	20240213	145400	806191295	3000	2995	3000	2995	87
368	20240213	145300	805930675	2995	2995	2995	2995	1396
369	20240213	145200	801749655	2995	2990	3000	2990	2595
370	20240213	145100	793978005	2995	2995	2995	2995	535
371	20240213	145000	792375680	3005	3005	3005	3005	1000
372	20240213	144900	789370680	3005	2995	3005	2995	262
373	20240213	144800	788585980	2990	2985	2990	2975	2243
374	20240213	144700	781897480	2990	2985	2990	2985	2
375	20240213	144600	781891505	2990	2995	2995	2990	618
376	20240213	144500	780043680	2990	3000	3000	2990	6101
377	20240213	144400	761747925	3000	3000	3000	3000	1
378	20240213	144300	761744925	2995	2995	2995	2995	250
379	20240213	144200	760996175	3000	2995	3000	2995	402
380	20240213	144100	759790180	3000	3000	3000	3000	5
381	20240213	144000	759775180	3005	3005	3005	3005	1
382	20240213	143900	759772175	2995	3005	3005	2995	542
383	20240213	143800	758143885	3005	3005	3005	3005	1
384	20240213	143700	758140880	2995	3005	3005	2995	268
385	20240213	143600	757337670	3015	3000	3015	2995	6233
386	20240213	143500	738555805	3005	3000	3005	2990	2278
387	20240213	143400	731719390	3000	2995	3000	2995	969
388	20240213	143300	728813075	3000	3000	3005	2995	1352
389	20240213	143200	724759785	3005	3000	3005	3000	392
390	20240213	143100	723583775	3005	3005	3015	3000	601
391	20240213	143000	721778710	3010	3015	3015	3005	9544
392	20240213	142900	693006125	3005	3015	3015	3005	111
393	20240213	142800	692671970	3020	3005	3020	3005	23795
394	20240213	142700	621030815	3005	2995	3005	2995	1547
395	20240213	142600	616385760	2995	2995	2995	2995	90
396	20240213	142500	616116210	2995	3000	3000	2995	12
397	20240213	142400	616080260	3000	3000	3000	3000	119
398	20240213	142300	615723260	3000	2995	3000	2995	529
399	20240213	142200	614136495	2990	2995	2995	2990	569
400	20240213	142100	612435105	2995	2995	2995	2995	502
401	20240213	142000	610931615	2995	2990	2995	2990	614
402	20240213	141900	609095750	2995	2990	2995	2990	7
403	20240213	141800	609074815	2995	2995	2995	2995	1
404	20240213	141700	609071820	2990	3000	3000	2990	549
405	20240213	141600	607429225	3000	3005	3005	2995	3615
406	20240213	141500	596602275	3000	3000	3000	3000	1215
407	20240213	141400	592957275	2995	2995	2995	2995	0
408	20240213	141300	592957275	2995	2995	2995	2995	473
409	20240213	141200	591540640	2995	2995	2995	2995	4
410	20240213	141100	591528660	3000	3000	3005	3000	207
411	20240213	141000	590907650	3000	2995	3000	2995	6167
412	20240213	140900	572423690	2990	2990	2990	2990	5457
413	20240213	140800	556107260	2985	2985	2985	2985	4
414	20240213	140700	556095320	2985	2985	2985	2985	259
415	20240213	140600	555322205	2985	2985	2985	2985	100
416	20240213	140500	555023705	2990	2990	2990	2990	602
417	20240213	140400	553223725	2980	2980	2980	2980	0
418	20240213	140300	553223725	2980	2980	2980	2980	0
419	20240213	140200	553223725	2980	2980	2990	2980	355
420	20240213	140100	552163205	2985	2985	2985	2985	500
421	20240213	140000	550670705	2985	2985	2985	2985	0
422	20240213	135900	550670705	2985	2985	2985	2985	10
423	20240213	135800	550640855	2980	2980	2980	2980	0
424	20240213	135700	550640855	2980	2980	2980	2975	326
425	20240213	135600	549670125	2980	2980	2985	2980	4
426	20240213	135500	549658195	2980	2980	2980	2980	1
427	20240213	135400	549655215	2980	2985	2985	2980	51
428	20240213	135300	549502985	2990	2990	2990	2990	1
429	20240213	135200	549499995	2980	2980	2980	2980	0
430	20240213	135100	549499995	2980	2980	2980	2980	3
431	20240213	135000	549491055	2990	2990	2990	2990	0
432	20240213	134900	549491055	2990	2975	2990	2975	3
433	20240213	134800	549482100	2975	2990	2990	2975	11
434	20240213	134700	549449360	2990	2980	2990	2975	505
435	20240213	134600	547944470	2980	2980	2980	2980	5
436	20240213	134500	547929570	2990	2990	2990	2990	10
437	20240213	134400	547899670	2990	2990	2990	2990	1
438	20240213	134300	547896680	2985	2985	2985	2985	16
439	20240213	134200	547848920	2990	2990	2990	2990	2
440	20240213	134100	547842940	2985	2985	2985	2985	1
441	20240213	134000	547839955	2990	2990	2990	2990	0
442	20240213	133900	547839955	2990	2990	2990	2990	0
443	20240213	133800	547839955	2990	2990	2990	2990	0
444	20240213	133700	547839955	2990	2990	2990	2990	0
445	20240213	133600	547839955	2990	2990	2990	2990	3
446	20240213	133500	547830985	2990	2990	2990	2990	0
447	20240213	133400	547830985	2990	2985	2990	2985	71
448	20240213	133300	547619045	2990	2990	2990	2990	120
449	20240213	133200	547260245	2990	2990	2990	2990	26
450	20240213	133100	547182505	2990	2990	2990	2990	0
451	20240213	133000	547182505	2990	2990	2990	2985	94
452	20240213	132900	546901805	2985	2985	2985	2985	150
453	20240213	132800	546454055	2985	2985	2985	2985	600
454	20240213	132700	544663055	2990	2990	2990	2990	0
455	20240213	132600	544663055	2990	2985	2990	2985	1078
456	20240213	132500	541440225	2985	2985	2985	2985	0
457	20240213	132400	541440225	2985	2985	2985	2985	0
458	20240213	132300	541440225	2985	2985	2985	2985	151
459	20240213	132200	540989490	2985	2985	2985	2985	1
460	20240213	132100	540986505	2985	2985	2985	2985	0
461	20240213	132000	540986505	2985	2985	2985	2985	402
462	20240213	131900	539786535	2985	2985	2985	2985	1
463	20240213	131800	539783550	2975	2980	2980	2975	818
464	20240213	131700	537346000	2975	2980	2980	2975	59
465	20240213	131600	537170430	2980	2975	2980	2975	256
466	20240213	131500	536408825	2980	2980	2980	2980	305
467	20240213	131400	535499925	2985	2985	2985	2985	323
468	20240213	131300	534535770	2985	2985	2985	2985	0
469	20240213	131200	534535770	2985	2975	2985	2975	5
470	20240213	131100	534520875	2980	2985	2985	2980	69
471	20240213	131000	534315245	2985	2975	2985	2975	9
472	20240213	130900	534288460	2990	2990	2990	2990	121
473	20240213	130800	533926670	2990	2990	2990	2990	0
474	20240213	130700	533926670	2990	2990	2990	2990	0
475	20240213	130600	533926670	2990	2990	2990	2990	0
476	20240213	130500	533926670	2990	2990	2990	2990	2
477	20240213	130400	533920690	2985	2980	2985	2975	330
478	20240213	130300	532935840	2985	2985	2985	2985	170
479	20240213	130200	532428390	2985	2975	2985	2975	543
480	20240213	130100	530812650	2975	2975	2975	2975	0
481	20240213	130000	530812650	2975	2975	2975	2975	20
482	20240213	125900	530753150	2970	2970	2970	2970	836
483	20240213	125800	528270230	2970	2970	2970	2970	333
484	20240213	125700	527281220	2975	2975	2975	2975	167
485	20240213	125600	526784395	2980	2980	2980	2980	554
486	20240213	125500	525133475	2985	2990	2990	2985	4000
487	20240213	125400	513193470	2990	2990	2990	2990	1
488	20240213	125300	513190480	2990	2990	2990	2990	9
489	20240213	125200	513163570	2990	2990	2990	2990	0
490	20240213	125100	513163570	2990	2990	2990	2990	772
491	20240213	125000	510855290	2990	2990	2990	2990	0
492	20240213	124900	510855290	2990	2990	2990	2990	5
493	20240213	124800	510840340	2990	2990	2990	2990	150
494	20240213	124700	510391840	2995	2995	2995	2995	0
495	20240213	124600	510391840	2995	2995	2995	2995	0
496	20240213	124500	510391840	2995	2990	2995	2990	931
497	20240213	124400	507608075	2990	2990	2990	2990	84
498	20240213	124300	507356915	2995	2990	2995	2990	1090
499	20240213	124200	504097805	2985	2995	2995	2985	26
500	20240213	124100	504019945	2995	2995	2995	2995	1
501	20240213	124000	504016950	2985	2995	2995	2985	13
502	20240213	123900	503978105	2995	2995	2995	2995	7
503	20240213	123800	503957140	3000	3000	3000	3000	0
504	20240213	123700	503957140	3000	3000	3000	3000	0
505	20240213	123600	503957140	3000	3000	3000	3000	2
506	20240213	123500	503951140	2990	2995	3000	2990	12205
507	20240213	123400	467456500	3000	2990	3000	2990	3205
508	20240213	123300	457861300	2990	2990	2990	2990	0
509	20240213	123200	457861300	2990	2985	2990	2985	2660
510	20240213	123100	449921195	2980	2985	2985	2980	1892
511	20240213	123000	444273640	2985	2985	2985	2985	1
512	20240213	122900	444270655	2980	2980	2980	2980	420
513	20240213	122800	443019055	2985	2985	2985	2985	1
514	20240213	122700	443016070	2980	2985	2985	2980	11
515	20240213	122600	442983285	2985	2985	2985	2985	0
516	20240213	122500	442983285	2985	2985	2985	2985	0
517	20240213	122400	442983285	2985	2985	2985	2985	102
518	20240213	122300	442678815	2985	2985	2985	2985	0
519	20240213	122200	442678815	2985	2985	2985	2985	0
520	20240213	122100	442678815	2985	2985	2985	2985	0
521	20240213	122000	442678815	2985	2985	2985	2985	570
522	20240213	121900	440977365	2985	2990	2990	2985	1246
523	20240213	121800	437253055	2990	2990	2990	2990	0
524	20240213	121700	437253055	2990	2990	2990	2990	3836
525	20240213	121600	425783415	2990	2990	2990	2990	0
526	20240213	121500	425783415	2990	2990	2990	2990	0
527	20240213	121400	425783415	2990	2990	2990	2990	0
528	20240213	121300	425783415	2990	2990	2990	2990	500
529	20240213	121200	424288415	2990	2990	2990	2990	0
530	20240213	121100	424288415	2990	2990	2990	2990	1
531	20240213	121000	424285425	2980	2980	2980	2980	2
532	20240213	120900	424279465	2990	2990	2990	2990	701
533	20240213	120800	422183475	2990	2990	2990	2990	0
534	20240213	120700	422183475	2990	2990	2990	2990	0
535	20240213	120600	422183475	2990	2990	2990	2990	0
536	20240213	120500	422183475	2990	2990	2990	2990	0
537	20240213	120400	422183475	2990	2990	2990	2990	0
538	20240213	120300	422183475	2990	2990	2990	2990	0
539	20240213	120200	422183475	2990	2990	2990	2990	3
540	20240213	120100	422174505	2985	2985	2985	2985	360
541	20240213	120000	421099905	2980	2980	2980	2980	1
542	20240213	115900	421096925	2985	2985	2985	2985	0
543	20240213	115800	421096925	2985	2985	2985	2985	191
544	20240213	115700	420526790	2985	2985	2985	2985	610
545	20240213	115600	418705940	2985	2985	2985	2985	1
546	20240213	115500	418702955	2995	2995	2995	2995	0
547	20240213	115400	418702955	2995	2985	2995	2985	3
548	20240213	115300	418693985	2980	2995	2995	2980	334
549	20240213	115200	417693745	2995	2995	2995	2995	0
550	20240213	115100	417693745	2995	2995	2995	2995	0
551	20240213	115000	417693745	2995	2995	2995	2995	0
552	20240213	114900	417693745	2995	2995	2995	2995	1
553	20240213	114800	417690750	2995	2990	2995	2990	222
554	20240213	114700	417026380	2990	2990	2990	2990	0
555	20240213	114600	417026380	2990	2990	2990	2990	0
556	20240213	114500	417026380	2990	2990	2990	2990	1
557	20240213	114400	417023390	2990	2980	2990	2975	101
558	20240213	114300	416722885	2995	2985	2995	2975	101
559	20240213	114200	416422030	2985	2985	2985	2985	0
560	20240213	114100	416422030	2985	2985	2985	2985	439
561	20240213	114000	415111615	2985	2985	2985	2985	0
562	20240213	113900	415111615	2985	2985	2985	2985	0
563	20240213	113800	415111615	2985	2985	2985	2985	1
564	20240213	113700	415108630	2985	2985	2985	2985	343
565	20240213	113600	414084775	2985	2985	2985	2985	804
566	20240213	113500	411684835	2960	2960	2960	2960	0
567	20240213	113400	411684835	2960	2965	2965	2960	2441
568	20240213	113300	404452765	2985	2985	2985	2985	0
569	20240213	113200	404452765	2985	2985	2985	2985	0
570	20240213	113100	404452765	2985	2985	2985	2985	2
571	20240213	113000	404446795	2970	2980	2985	2970	1800
572	20240213	112900	399100770	2970	2970	2970	2970	982
573	20240213	112800	396184230	2970	2970	2970	2970	1031
574	20240213	112700	393122160	2970	2970	2970	2970	1200
575	20240213	112600	389558160	2985	2985	2985	2985	0
576	20240213	112500	389558160	2985	2985	2985	2985	50
577	20240213	112400	389408910	2985	2975	2985	2975	15
578	20240213	112300	389364145	2975	2975	2975	2975	0
579	20240213	112200	389364145	2975	2975	2975	2975	887
580	20240213	112100	386725320	2985	2985	2985	2985	10
581	20240213	112000	386695470	2990	2990	2990	2990	0
582	20240213	111900	386695470	2990	2990	2990	2990	0
583	20240213	111800	386695470	2990	2990	2990	2990	5
584	20240213	111700	386680520	2995	2990	2995	2990	677
585	20240213	111600	384656240	2990	2990	2990	2990	20
586	20240213	111500	384596440	2975	2975	2975	2975	0
587	20240213	111400	384596440	2975	2975	2975	2975	141
588	20240213	111300	384176965	2990	2980	2990	2980	1671
589	20240213	111200	379186720	2975	2975	2975	2975	2117
590	20240213	111100	372888645	2975	2975	2975	2975	1
591	20240213	111000	372885670	2975	2980	2980	2975	23
592	20240213	110900	372817145	2980	2975	2980	2975	101
593	20240213	110800	372516665	2975	2975	2975	2975	250
594	20240213	110700	371772915	2975	2975	2975	2975	6
595	20240213	110600	371755065	2975	2975	2975	2975	1
596	20240213	110500	371752090	2980	2980	2980	2980	0
597	20240213	110400	371752090	2980	2980	2980	2980	1
598	20240213	110300	371749110	2980	2980	2980	2980	0
599	20240213	110200	371749110	2980	2985	2985	2980	151
600	20240213	110100	371298880	2985	2970	2985	2970	379
601	20240213	110000	370169465	2980	2980	2980	2980	0
602	20240213	105900	370169465	2980	2975	2980	2970	4721
603	20240213	105800	356146880	2980	2980	2980	2980	452
604	20240213	105700	354799920	2985	2985	2985	2985	0
605	20240213	105600	354799920	2985	2985	2985	2985	0
606	20240213	105500	354799920	2985	2985	2985	2985	234
607	20240213	105400	354101430	2990	2990	2990	2990	0
608	20240213	105300	354101430	2990	2990	2995	2990	721
609	20240213	105200	351945555	2990	2990	2990	2990	1
610	20240213	105100	351942565	2990	2990	2990	2990	10
611	20240213	105000	351912665	2985	2985	2990	2985	353
612	20240213	104900	350858950	2995	2995	2995	2975	32
613	20240213	104800	350763710	2985	2975	2985	2975	1383
614	20240213	104700	346638265	2975	2985	2985	2975	31
615	20240213	104600	346546025	2985	2985	2985	2985	10
616	20240213	104500	346516175	2975	2985	2985	2975	116
617	20240213	104400	346171065	2975	2975	2975	2975	1000
618	20240213	104300	343196065	2985	2985	2985	2985	12
619	20240213	104200	343160245	2985	2975	2985	2975	41
620	20240213	104100	343037880	2985	2985	2985	2985	16
621	20240213	104000	342990120	2975	2975	2975	2975	345
622	20240213	103900	341963745	2985	2975	2985	2975	1002
623	20240213	103800	338982775	2975	2975	2975	2975	0
624	20240213	103700	338982775	2975	2975	2975	2975	0
625	20240213	103600	338982775	2975	2980	2980	2975	1220
626	20240213	103500	335350770	2980	2995	2995	2980	22
627	20240213	103400	335285195	2995	2980	2995	2980	804
628	20240213	103300	332889215	2980	3000	3000	2980	46
629	20240213	103200	332751275	3005	2995	3005	2995	3334
630	20240213	103100	322750060	2995	2995	2995	2995	0
631	20240213	103000	322750060	2995	2980	2995	2980	1001
632	20240213	102900	319767065	2980	2980	2980	2980	0
633	20240213	102800	319767065	2980	2980	2980	2980	12
634	20240213	102700	319731305	3000	3000	3000	3000	50
635	20240213	102600	319581305	3000	3000	3000	3000	1
636	20240213	102500	319578305	2985	2985	2985	2985	0
637	20240213	102400	319578305	2985	2980	2985	2970	1587
638	20240213	102300	314858725	2995	2995	2995	2995	832
639	20240213	102200	312366885	3000	3000	3000	2995	4413
640	20240213	102100	299128495	3000	2990	3000	2990	3907
641	20240213	102000	287435605	2975	2975	2975	2975	0
642	20240213	101900	287435605	2975	2980	2980	2975	1808
643	20240213	101800	282056800	2980	2980	2980	2980	0
644	20240213	101700	282056800	2980	2980	2980	2980	468
645	20240213	101600	280662160	2980	2985	2985	2980	54
646	20240213	101500	280501235	2990	2990	2990	2990	0
647	20240213	101400	280501235	2990	2990	2990	2990	10
648	20240213	101300	280471335	2990	2990	2990	2990	386
649	20240213	101200	279317195	2990	2985	2990	2985	20
650	20240213	101100	279257490	2990	2990	2990	2990	12
651	20240213	101000	279221610	2990	2990	2990	2990	344
652	20240213	100900	278193050	2990	2990	2990	2990	200
653	20240213	100800	277595050	2990	2990	2995	2990	1123
654	20240213	100700	274237275	2985	2985	2985	2985	592
655	20240213	100600	272470155	2985	2985	2985	2985	4
656	20240213	100500	272458215	2970	2980	2985	2970	2233
657	20240213	100400	265819705	2985	2985	2985	2975	2276
658	20240213	100300	259028585	2985	2985	2985	2985	0
659	20240213	100200	259028585	2985	2980	2985	2980	654
660	20240213	100100	257079520	2985	2985	2990	2980	167
661	20240213	100000	256580345	2990	2995	2995	2985	18
662	20240213	095900	256526485	2985	2985	2985	2985	0
663	20240213	095800	256526485	2985	2990	2990	2985	20
664	20240213	095700	256466695	2985	2985	2985	2985	18
665	20240213	095600	256412965	2985	2985	2985	2985	503
666	20240213	095500	254911510	2985	2985	2985	2985	598
667	20240213	095400	253126480	2990	2995	2995	2990	128
668	20240213	095300	252743560	2995	3000	3005	2995	1159
669	20240213	095200	249263770	3005	3000	3005	3000	1715
670	20240213	095100	244111940	3000	3000	3000	2995	1200
671	20240213	095000	240512795	3000	2995	3000	2995	3339
672	20240213	094900	230512485	2995	2995	2995	2990	348
673	20240213	094800	229470230	2995	2995	2995	2995	581
674	20240213	094700	227730135	2995	2995	2995	2995	0
675	20240213	094600	227730135	2995	2980	2995	2980	2205
676	20240213	094500	221126430	2995	2995	2995	2980	6972
677	20240213	094400	200346315	2995	2985	2995	2985	820
678	20240213	094300	197891115	2995	2990	2995	2990	2805
679	20240213	094200	189490990	2995	2990	2995	2990	2155
680	20240213	094100	183047530	2990	2975	2990	2975	4206
681	20240213	094000	170498330	2975	2980	2980	2975	420
682	20240213	093900	169248780	2980	2980	2980	2980	333
683	20240213	093800	168256440	2980	2970	2980	2970	201
684	20240213	093700	167659460	2970	2980	2980	2970	31
685	20240213	093600	167567090	2980	2980	2980	2980	1697
686	20240213	093500	162510030	2980	2965	2980	2965	1489
687	20240213	093400	158081490	2970	2960	2970	2960	881
688	20240213	093300	155469045	2960	2965	2965	2960	222
689	20240213	093200	154811245	2965	2970	2970	2960	316
690	20240213	093100	153874745	2970	2970	2975	2970	103
691	20240213	093000	153568830	2970	2975	2975	2970	212
692	20240213	092900	152938635	2975	2975	2975	2975	0
693	20240213	092800	152938635	2975	2980	2980	2970	778
694	20240213	092700	150624090	2980	2975	2980	2975	41
695	20240213	092600	150502110	2975	2970	2980	2970	1010
696	20240213	092500	147494820	2970	2970	2970	2970	100
697	20240213	092400	147197820	2970	2970	2985	2970	978
698	20240213	092300	144293145	2970	2960	2980	2960	2994
699	20240213	092200	135375065	2960	2970	2970	2960	58
700	20240213	092100	135203135	2970	2970	2975	2960	1837
701	20240213	092000	129749480	2975	2965	2980	2965	1916
702	20240213	091900	124052985	2955	2960	2965	2955	1167
703	20240213	091800	120596760	2965	2960	2965	2960	1208
704	20240213	091700	117021035	2960	2960	2960	2960	231
705	20240213	091600	116337275	2960	2945	2960	2945	184
706	20240213	091500	115794195	2960	2960	2960	2960	3866
707	20240213	091400	104350835	2960	2950	2960	2940	1461
708	20240213	091300	100031675	2960	2940	2960	2940	29
709	20240213	091200	99946095	2950	2940	2960	2940	942
710	20240213	091100	97170185	2940	2960	2960	2940	3387
711	20240213	091000	87164585	2955	2940	2955	2940	2984
712	20240213	090900	78356235	2945	2925	2945	2925	3085
713	20240213	090800	69288550	2925	2945	2945	2925	1918
714	20240213	090700	63666115	2950	2955	2955	2950	20
715	20240213	090600	63607065	2955	2965	2965	2940	408
716	20240213	090500	62407395	2965	2980	2980	2935	4660
717	20240213	090400	48646870	2980	2940	2980	2925	2259
718	20240213	090300	41990510	2940	2940	2940	2940	17
719	20240213	090200	41940530	2940	2925	2940	2915	4068
720	20240213	090100	30058270	2925	2925	2935	2920	5474
721	20240213	090000	14046125	2935	2925	2940	2925	4802