KissMeData/046310/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192100	192454345	2910	2910	2910	2910	1903
3	20240213	192000	192454345	2910	2910	2910	2910	0
4	20240213	191900	192454345	2910	2910	2910	2910	0
5	20240213	191800	192454345	2910	2910	2910	2910	0
6	20240213	191700	192454345	2910	2910	2910	2910	0
7	20240213	191600	192454345	2910	2910	2910	2910	0
8	20240213	191500	192454345	2910	2910	2910	2910	0
9	20240213	191400	192454345	2910	2910	2910	2910	0
10	20240213	191300	192454345	2910	2910	2910	2910	0
11	20240213	191200	192454345	2910	2910	2910	2910	0
12	20240213	191100	192454345	2910	2910	2910	2910	0
13	20240213	191000	192454345	2910	2910	2910	2910	0
14	20240213	190900	192454345	2910	2910	2910	2910	0
15	20240213	190800	192454345	2910	2910	2910	2910	0
16	20240213	190700	192454345	2910	2910	2910	2910	0
17	20240213	190600	192454345	2910	2910	2910	2910	0
18	20240213	190500	192454345	2910	2910	2910	2910	0
19	20240213	190400	192454345	2910	2910	2910	2910	0
20	20240213	190300	192454345	2910	2910	2910	2910	0
21	20240213	190200	192454345	2910	2910	2910	2910	0
22	20240213	190100	192454345	2910	2910	2910	2910	0
23	20240213	190000	192454345	2910	2910	2910	2910	0
24	20240213	185900	192454345	2910	2910	2910	2910	0
25	20240213	185800	192454345	2910	2910	2910	2910	0
26	20240213	185700	192454345	2910	2910	2910	2910	0
27	20240213	185600	192454345	2910	2910	2910	2910	0
28	20240213	185500	192454345	2910	2910	2910	2910	0
29	20240213	185400	192454345	2910	2910	2910	2910	0
30	20240213	185300	192454345	2910	2910	2910	2910	0
31	20240213	185200	192454345	2910	2910	2910	2910	0
32	20240213	185100	192454345	2910	2910	2910	2910	1903
33	20240213	185000	192454345	2910	2910	2910	2910	0
34	20240213	184900	192454345	2910	2910	2910	2910	0
35	20240213	184800	192454345	2910	2910	2910	2910	0
36	20240213	184700	192454345	2910	2910	2910	2910	0
37	20240213	184600	192454345	2910	2910	2910	2910	0
38	20240213	184500	192454345	2910	2910	2910	2910	0
39	20240213	184400	192454345	2910	2910	2910	2910	0
40	20240213	184300	192454345	2910	2910	2910	2910	0
41	20240213	184200	192454345	2910	2910	2910	2910	0
42	20240213	184100	192454345	2910	2910	2910	2910	0
43	20240213	184000	192454345	2910	2910	2910	2910	0
44	20240213	183900	192454345	2910	2910	2910	2910	0
45	20240213	183800	192454345	2910	2910	2910	2910	0
46	20240213	183700	192454345	2910	2910	2910	2910	0
47	20240213	183600	192454345	2910	2910	2910	2910	0
48	20240213	183500	192454345	2910	2910	2910	2910	0
49	20240213	183400	192454345	2910	2910	2910	2910	0
50	20240213	183300	192454345	2910	2910	2910	2910	0
51	20240213	183200	192454345	2910	2910	2910	2910	0
52	20240213	183100	192454345	2910	2910	2910	2910	0
53	20240213	183000	192454345	2910	2910	2910	2910	0
54	20240213	182900	192454345	2910	2910	2910	2910	0
55	20240213	182800	192454345	2910	2910	2910	2910	0
56	20240213	182700	192454345	2910	2910	2910	2910	0
57	20240213	182600	192454345	2910	2910	2910	2910	0
58	20240213	182500	192454345	2910	2910	2910	2910	0
59	20240213	182400	192454345	2910	2910	2910	2910	0
60	20240213	182300	192454345	2910	2910	2910	2910	0
61	20240213	182200	192454345	2910	2910	2910	2910	0
62	20240213	182100	192454345	2910	2910	2910	2910	1903
63	20240213	182000	192454345	2910	2910	2910	2910	0
64	20240213	181900	192454345	2910	2910	2910	2910	0
65	20240213	181800	192454345	2910	2910	2910	2910	0
66	20240213	181700	192454345	2910	2910	2910	2910	0
67	20240213	181600	192454345	2910	2910	2910	2910	0
68	20240213	181500	192454345	2910	2910	2910	2910	0
69	20240213	181400	192454345	2910	2910	2910	2910	0
70	20240213	181300	192454345	2910	2910	2910	2910	0
71	20240213	181200	192454345	2910	2910	2910	2910	0
72	20240213	181100	192454345	2910	2910	2910	2910	0
73	20240213	181000	192454345	2910	2910	2910	2910	0
74	20240213	180900	192454345	2910	2910	2910	2910	0
75	20240213	180800	192454345	2910	2910	2910	2910	0
76	20240213	180700	192454345	2910	2910	2910	2910	0
77	20240213	180600	192454345	2910	2910	2910	2910	0
78	20240213	180500	192454345	2910	2910	2910	2910	0
79	20240213	180400	192454345	2910	2910	2910	2910	0
80	20240213	180300	192454345	2910	2910	2910	2910	0
81	20240213	180200	192454345	2910	2910	2910	2910	0
82	20240213	180100	192454345	2910	2910	2910	2910	0
83	20240213	180000	192454345	2910	2910	2910	2910	0
84	20240213	175900	192454345	2910	2910	2910	2910	0
85	20240213	175800	192454345	2910	2910	2910	2910	0
86	20240213	175700	192454345	2910	2910	2910	2910	0
87	20240213	175600	192454345	2910	2910	2910	2910	0
88	20240213	175500	192454345	2910	2910	2910	2910	0
89	20240213	175400	192454345	2910	2910	2910	2910	0
90	20240213	175300	192454345	2910	2910	2910	2910	0
91	20240213	175200	192454345	2910	2910	2910	2910	0
92	20240213	175100	192454345	2910	2910	2910	2910	1903
93	20240213	175000	192454345	2910	2910	2910	2910	0
94	20240213	174900	192454345	2910	2910	2910	2910	0
95	20240213	174800	192454345	2910	2910	2910	2910	0
96	20240213	174700	192454345	2910	2910	2910	2910	0
97	20240213	174600	192454345	2910	2910	2910	2910	0
98	20240213	174500	192454345	2910	2910	2910	2910	0
99	20240213	174400	192454345	2910	2910	2910	2910	0
100	20240213	174300	192454345	2910	2910	2910	2910	0
101	20240213	174200	192454345	2910	2910	2910	2910	0
102	20240213	174100	192454345	2910	2910	2910	2910	0
103	20240213	174000	192454345	2910	2910	2910	2910	0
104	20240213	173900	192454345	2910	2910	2910	2910	0
105	20240213	173800	192454345	2910	2910	2910	2910	0
106	20240213	173700	192454345	2910	2910	2910	2910	0
107	20240213	173600	192454345	2910	2910	2910	2910	0
108	20240213	173500	192454345	2910	2910	2910	2910	0
109	20240213	173400	192454345	2910	2910	2910	2910	0
110	20240213	173300	192454345	2910	2910	2910	2910	0
111	20240213	173200	192454345	2910	2910	2910	2910	0
112	20240213	173100	192454345	2910	2910	2910	2910	0
113	20240213	173000	192454345	2910	2910	2910	2910	0
114	20240213	172900	192454345	2910	2910	2910	2910	0
115	20240213	172800	192454345	2910	2910	2910	2910	0
116	20240213	172700	192454345	2910	2910	2910	2910	0
117	20240213	172600	192454345	2910	2910	2910	2910	0
118	20240213	172500	192454345	2910	2910	2910	2910	0
119	20240213	172400	192454345	2910	2910	2910	2910	0
120	20240213	172300	192454345	2910	2910	2910	2910	0
121	20240213	172200	192454345	2910	2910	2910	2910	0
122	20240213	172100	192454345	2910	2910	2910	2910	1903
123	20240213	172000	192454345	2910	2910	2910	2910	0
124	20240213	171900	192454345	2910	2910	2910	2910	0
125	20240213	171800	192454345	2910	2910	2910	2910	0
126	20240213	171700	192454345	2910	2910	2910	2910	0
127	20240213	171600	192454345	2910	2910	2910	2910	0
128	20240213	171500	192454345	2910	2910	2910	2910	0
129	20240213	171400	192454345	2910	2910	2910	2910	0
130	20240213	171300	192454345	2910	2910	2910	2910	0
131	20240213	171200	192454345	2910	2910	2910	2910	0
132	20240213	171100	192454345	2910	2910	2910	2910	0
133	20240213	171000	192454345	2910	2910	2910	2910	0
134	20240213	170900	192454345	2910	2910	2910	2910	0
135	20240213	170800	192454345	2910	2910	2910	2910	0
136	20240213	170700	192454345	2910	2910	2910	2910	0
137	20240213	170600	192454345	2910	2910	2910	2910	0
138	20240213	170500	192454345	2910	2910	2910	2910	0
139	20240213	170400	192454345	2910	2910	2910	2910	0
140	20240213	170300	192454345	2910	2910	2910	2910	0
141	20240213	170200	192454345	2910	2910	2910	2910	0
142	20240213	170100	192454345	2910	2910	2910	2910	0
143	20240213	170000	192454345	2910	2910	2910	2910	0
144	20240213	165900	192454345	2910	2910	2910	2910	0
145	20240213	165800	192454345	2910	2910	2910	2910	0
146	20240213	165700	192454345	2910	2910	2910	2910	0
147	20240213	165600	192454345	2910	2910	2910	2910	0
148	20240213	165500	192454345	2910	2910	2910	2910	0
149	20240213	165400	192454345	2910	2910	2910	2910	0
150	20240213	165300	192454345	2910	2910	2910	2910	0
151	20240213	165200	192454345	2910	2910	2910	2910	0
152	20240213	165100	192454345	2910	2910	2910	2910	1903
153	20240213	165000	192454345	2910	2910	2910	2910	0
154	20240213	164900	192454345	2910	2910	2910	2910	0
155	20240213	164800	192454345	2910	2910	2910	2910	0
156	20240213	164700	192454345	2910	2910	2910	2910	0
157	20240213	164600	192454345	2910	2910	2910	2910	0
158	20240213	164500	192454345	2910	2910	2910	2910	0
159	20240213	164400	192454345	2910	2910	2910	2910	0
160	20240213	164300	192454345	2910	2910	2910	2910	0
161	20240213	164200	192454345	2910	2910	2910	2910	0
162	20240213	164100	192454345	2910	2910	2910	2910	0
163	20240213	164000	192454345	2910	2910	2910	2910	0
164	20240213	163900	192454345	2910	2910	2910	2910	0
165	20240213	163800	192454345	2910	2910	2910	2910	0
166	20240213	163700	192454345	2910	2910	2910	2910	0
167	20240213	163600	192454345	2910	2910	2910	2910	0
168	20240213	163500	192454345	2910	2910	2910	2910	0
169	20240213	163400	192454345	2910	2910	2910	2910	0
170	20240213	163300	192454345	2910	2910	2910	2910	0
171	20240213	163200	192454345	2910	2910	2910	2910	0
172	20240213	163100	192454345	2910	2910	2910	2910	0
173	20240213	163000	192454345	2910	2910	2910	2910	0
174	20240213	162900	192454345	2910	2910	2910	2910	0
175	20240213	162800	192454345	2910	2910	2910	2910	0
176	20240213	162700	192454345	2910	2910	2910	2910	0
177	20240213	162600	192454345	2910	2910	2910	2910	0
178	20240213	162500	192454345	2910	2910	2910	2910	0
179	20240213	162400	192454345	2910	2910	2910	2910	0
180	20240213	162300	192454345	2910	2910	2910	2910	0
181	20240213	162200	192454345	2910	2910	2910	2910	0
182	20240213	162100	192454345	2910	2910	2910	2910	1903
183	20240213	162000	192454345	2910	2910	2910	2910	0
184	20240213	161900	192454345	2910	2910	2910	2910	0
185	20240213	161800	192454345	2910	2910	2910	2910	0
186	20240213	161700	192454345	2910	2910	2910	2910	0
187	20240213	161600	192454345	2910	2910	2910	2910	0
188	20240213	161500	192454345	2910	2910	2910	2910	0
189	20240213	161400	192454345	2910	2910	2910	2910	0
190	20240213	161300	192454345	2910	2910	2910	2910	0
191	20240213	161200	192454345	2910	2910	2910	2910	0
192	20240213	161100	192454345	2910	2910	2910	2910	0
193	20240213	161000	192454345	2910	2910	2910	2910	0
194	20240213	160900	192454345	2910	2910	2910	2910	0
195	20240213	160800	192454345	2910	2910	2910	2910	0
196	20240213	160700	192454345	2910	2910	2910	2910	0
197	20240213	160600	192454345	2910	2910	2910	2910	0
198	20240213	160500	192454345	2910	2910	2910	2910	0
199	20240213	160400	192454345	2910	2910	2910	2910	0
200	20240213	160300	192454345	2910	2910	2910	2910	0
201	20240213	160200	192454345	2910	2910	2910	2910	0
202	20240213	160100	192454345	2910	2910	2910	2910	0
203	20240213	160000	192454345	2910	2910	2910	2910	0
204	20240213	155900	192454345	2910	2910	2910	2910	0
205	20240213	155800	192454345	2910	2910	2910	2910	0
206	20240213	155700	192454345	2910	2910	2910	2910	0
207	20240213	155600	192454345	2910	2910	2910	2910	0
208	20240213	155500	192454345	2910	2910	2910	2910	0
209	20240213	155400	192454345	2910	2910	2910	2910	0
210	20240213	155300	192454345	2910	2910	2910	2910	0
211	20240213	155200	192454345	2910	2910	2910	2910	0
212	20240213	155100	192454345	2910	2910	2910	2910	1903
213	20240213	155000	192454345	2910	2910	2910	2910	0
214	20240213	154900	192454345	2910	2910	2910	2910	0
215	20240213	154800	192454345	2910	2910	2910	2910	0
216	20240213	154700	192454345	2910	2910	2910	2910	0
217	20240213	154600	192454345	2910	2910	2910	2910	0
218	20240213	154500	192454345	2910	2910	2910	2910	0
219	20240213	154400	192454345	2910	2910	2910	2910	0
220	20240213	154300	192454345	2910	2910	2910	2910	0
221	20240213	154200	192454345	2910	2910	2910	2910	0
222	20240213	154100	192454345	2910	2910	2910	2910	0
223	20240213	154000	192454345	2910	2910	2910	2910	0
224	20240213	153900	192454345	2910	2910	2910	2910	0
225	20240213	153800	192454345	2910	2910	2910	2910	0
226	20240213	153700	192454345	2910	2910	2910	2910	0
227	20240213	153600	192454345	2910	2910	2910	2910	0
228	20240213	153500	192454345	2910	2910	2910	2910	0
229	20240213	153400	192454345	2910	2910	2910	2910	0
230	20240213	153300	192454345	2910	2910	2910	2910	0
231	20240213	153200	192454345	2910	2910	2910	2910	0
232	20240213	153100	192454345	2910	2910	2910	2910	0
233	20240213	153000	192454345	2910	2910	2910	2910	1903
234	20240213	152900	186916615	2910	2910	2910	2910	0
235	20240213	152800	186916615	2910	2910	2910	2910	0
236	20240213	152700	186916615	2910	2910	2910	2910	0
237	20240213	152600	186916615	2910	2910	2910	2910	0
238	20240213	152500	186916615	2910	2910	2910	2910	0
239	20240213	152400	186916615	2910	2910	2910	2910	0
240	20240213	152300	186916615	2910	2910	2910	2910	0
241	20240213	152200	186916615	2910	2910	2910	2910	0
242	20240213	152100	186916615	2910	2910	2910	2910	0
243	20240213	152000	186916615	2910	2910	2910	2910	0
244	20240213	151900	186916615	2910	2900	2910	2890	505
245	20240213	151800	185453095	2905	2905	2905	2905	0
246	20240213	151700	185453095	2905	2905	2905	2905	0
247	20240213	151600	185453095	2905	2905	2905	2905	0
248	20240213	151500	185453095	2905	2905	2905	2905	0
249	20240213	151400	185453095	2905	2905	2905	2905	0
250	20240213	151300	185453095	2905	2905	2905	2905	0
251	20240213	151200	185453095	2905	2905	2905	2905	0
252	20240213	151100	185453095	2905	2905	2905	2905	0
253	20240213	151000	185453095	2905	2905	2905	2905	5
254	20240213	150900	185438570	2895	2895	2895	2895	1
255	20240213	150800	185435675	2905	2905	2905	2905	0
256	20240213	150700	185435675	2905	2905	2905	2905	0
257	20240213	150600	185435675	2905	2905	2905	2905	0
258	20240213	150500	185435675	2905	2905	2905	2905	0
259	20240213	150400	185435675	2905	2905	2905	2905	0
260	20240213	150300	185435675	2905	2905	2905	2905	1
261	20240213	150200	185432770	2905	2905	2905	2905	0
262	20240213	150100	185432770	2905	2900	2905	2900	24
263	20240213	150000	185363080	2885	2905	2910	2885	4879
264	20240213	145900	171252410	2915	2915	2915	2915	0
265	20240213	145800	171252410	2915	2915	2915	2915	0
266	20240213	145700	171252410	2915	2910	2915	2910	4
267	20240213	145600	171240755	2910	2910	2910	2910	50
268	20240213	145500	171095255	2905	2905	2905	2905	3
269	20240213	145400	171086540	2905	2905	2910	2905	83
270	20240213	145300	170845135	2915	2910	2915	2910	14
271	20240213	145200	170804375	2905	2905	2905	2905	1
272	20240213	145100	170801470	2905	2910	2910	2905	6
273	20240213	145000	170784035	2905	2910	2910	2905	2251
274	20240213	144900	164234635	2910	2910	2910	2910	1652
275	20240213	144800	159427315	2910	2910	2910	2910	1
276	20240213	144700	159424405	2920	2915	2920	2910	414
277	20240213	144600	158218155	2915	2915	2915	2915	0
278	20240213	144500	158218155	2915	2915	2915	2915	0
279	20240213	144400	158218155	2915	2915	2915	2915	0
280	20240213	144300	158218155	2915	2915	2915	2915	0
281	20240213	144200	158218155	2915	2915	2915	2915	0
282	20240213	144100	158218155	2915	2915	2915	2915	0
283	20240213	144000	158218155	2915	2915	2915	2915	0
284	20240213	143900	158218155	2915	2915	2915	2915	0
285	20240213	143800	158218155	2915	2915	2915	2915	0
286	20240213	143700	158218155	2915	2915	2915	2915	0
287	20240213	143600	158218155	2915	2915	2915	2915	0
288	20240213	143500	158218155	2915	2915	2915	2915	2
289	20240213	143400	158212325	2915	2915	2915	2915	0
290	20240213	143300	158212325	2915	2915	2915	2915	2
291	20240213	143200	158206495	2910	2910	2910	2910	0
292	20240213	143100	158206495	2910	2910	2910	2910	0
293	20240213	143000	158206495	2910	2910	2910	2910	0
294	20240213	142900	158206495	2910	2910	2910	2910	0
295	20240213	142800	158206495	2910	2910	2910	2910	0
296	20240213	142700	158206495	2910	2910	2910	2910	0
297	20240213	142600	158206495	2910	2915	2915	2910	276
298	20240213	142500	157402340	2925	2925	2925	2925	0
299	20240213	142400	157402340	2925	2925	2925	2925	0
300	20240213	142300	157402340	2925	2925	2925	2925	0
301	20240213	142200	157402340	2925	2925	2925	2925	0
302	20240213	142100	157402340	2925	2925	2925	2925	0
303	20240213	142000	157402340	2925	2925	2925	2925	0
304	20240213	141900	157402340	2925	2925	2925	2925	1
305	20240213	141800	157399415	2915	2915	2915	2915	11
306	20240213	141700	157367350	2925	2925	2925	2915	3
307	20240213	141600	157358585	2915	2915	2915	2915	0
308	20240213	141500	157358585	2915	2915	2915	2915	1
309	20240213	141400	157355670	2910	2915	2915	2910	664
310	20240213	141300	155423300	2910	2910	2910	2910	0
311	20240213	141200	155423300	2910	2910	2910	2910	0
312	20240213	141100	155423300	2910	2910	2910	2910	0
313	20240213	141000	155423300	2910	2910	2910	2910	0
314	20240213	140900	155423300	2910	2910	2910	2910	41
315	20240213	140800	155303990	2915	2915	2915	2915	100
316	20240213	140700	155012490	2915	2915	2915	2915	0
317	20240213	140600	155012490	2915	2915	2915	2915	0
318	20240213	140500	155012490	2915	2915	2915	2910	442
319	20240213	140400	153724515	2915	2915	2915	2915	0
320	20240213	140300	153724515	2915	2915	2915	2915	0
321	20240213	140200	153724515	2915	2915	2920	2915	143
322	20240213	140100	153307170	2915	2915	2915	2915	0
323	20240213	140000	153307170	2915	2920	2925	2915	561
324	20240213	135900	151669130	2920	2920	2920	2920	0
325	20240213	135800	151669130	2920	2920	2920	2920	0
326	20240213	135700	151669130	2920	2920	2920	2920	1
327	20240213	135600	151666210	2915	2915	2915	2915	0
328	20240213	135500	151666210	2915	2915	2915	2915	0
329	20240213	135400	151666210	2915	2915	2915	2915	0
330	20240213	135300	151666210	2915	2915	2915	2915	0
331	20240213	135200	151666210	2915	2915	2915	2915	0
332	20240213	135100	151666210	2915	2915	2915	2915	0
333	20240213	135000	151666210	2915	2915	2915	2915	0
334	20240213	134900	151666210	2915	2915	2915	2915	0
335	20240213	134800	151666210	2915	2915	2915	2915	0
336	20240213	134700	151666210	2915	2915	2915	2915	0
337	20240213	134600	151666210	2915	2915	2915	2915	1
338	20240213	134500	151663295	2915	2910	2915	2910	211
339	20240213	134400	151048290	2910	2910	2910	2910	7
340	20240213	134300	151027920	2910	2910	2910	2910	0
341	20240213	134200	151027920	2910	2910	2910	2910	0
342	20240213	134100	151027920	2910	2915	2915	2910	107
343	20240213	134000	150716165	2910	2915	2915	2910	4
344	20240213	133900	150704510	2910	2910	2910	2910	0
345	20240213	133800	150704510	2910	2910	2910	2910	0
346	20240213	133700	150704510	2910	2910	2910	2910	0
347	20240213	133600	150704510	2910	2910	2910	2910	0
348	20240213	133500	150704510	2910	2910	2910	2910	138
349	20240213	133400	150302930	2910	2910	2910	2910	696
350	20240213	133300	148277570	2910	2910	2910	2910	0
351	20240213	133200	148277570	2910	2910	2910	2910	18
352	20240213	133100	148225190	2910	2910	2910	2910	0
353	20240213	133000	148225190	2910	2910	2910	2910	0
354	20240213	132900	148225190	2910	2910	2910	2910	0
355	20240213	132800	148225190	2910	2910	2910	2910	0
356	20240213	132700	148225190	2910	2910	2910	2910	0
357	20240213	132600	148225190	2910	2910	2910	2910	0
358	20240213	132500	148225190	2910	2915	2915	2910	283
359	20240213	132400	147401630	2910	2910	2910	2910	0
360	20240213	132300	147401630	2910	2910	2910	2910	0
361	20240213	132200	147401630	2910	2910	2910	2910	0
362	20240213	132100	147401630	2910	2910	2910	2910	0
363	20240213	132000	147401630	2910	2910	2910	2910	0
364	20240213	131900	147401630	2910	2910	2910	2910	0
365	20240213	131800	147401630	2910	2910	2910	2910	0
366	20240213	131700	147401630	2910	2910	2910	2910	0
367	20240213	131600	147401630	2910	2915	2915	2910	1237
368	20240213	131500	143801700	2910	2910	2910	2910	0
369	20240213	131400	143801700	2910	2910	2910	2910	0
370	20240213	131300	143801700	2910	2910	2910	2910	0
371	20240213	131200	143801700	2910	2910	2910	2910	0
372	20240213	131100	143801700	2910	2910	2910	2910	0
373	20240213	131000	143801700	2910	2910	2910	2910	0
374	20240213	130900	143801700	2910	2910	2910	2910	0
375	20240213	130800	143801700	2910	2910	2910	2910	0
376	20240213	130700	143801700	2910	2910	2910	2910	0
377	20240213	130600	143801700	2910	2910	2910	2910	14
378	20240213	130500	143760960	2915	2920	2920	2915	196
379	20240213	130400	143189035	2920	2920	2920	2920	915
380	20240213	130300	140517235	2915	2915	2915	2915	0
381	20240213	130200	140517235	2915	2915	2915	2915	0
382	20240213	130100	140517235	2915	2915	2915	2915	0
383	20240213	130000	140517235	2915	2915	2915	2915	0
384	20240213	125900	140517235	2915	2915	2915	2915	137
385	20240213	125800	140117880	2910	2910	2910	2910	0
386	20240213	125700	140117880	2910	2910	2910	2910	4
387	20240213	125600	140106240	2920	2920	2920	2920	9
388	20240213	125500	140079960	2920	2920	2920	2920	0
389	20240213	125400	140079960	2920	2920	2920	2920	0
390	20240213	125300	140079960	2920	2920	2920	2920	2
391	20240213	125200	140074120	2905	2905	2905	2905	0
392	20240213	125100	140074120	2905	2905	2905	2905	814
393	20240213	125000	137709450	2915	2910	2915	2910	2131
394	20240213	124900	131508235	2910	2915	2915	2905	1610
395	20240213	124800	126818095	2910	2910	2910	2910	0
396	20240213	124700	126818095	2910	2915	2915	2910	3
397	20240213	124600	126809355	2910	2910	2910	2910	0
398	20240213	124500	126809355	2910	2910	2910	2910	0
399	20240213	124400	126809355	2910	2910	2910	2910	138
400	20240213	124300	126407775	2905	2905	2905	2905	0
401	20240213	124200	126407775	2905	2905	2905	2905	0
402	20240213	124100	126407775	2905	2905	2905	2905	1
403	20240213	124000	126404870	2905	2915	2915	2905	46
404	20240213	123900	126270900	2905	2910	2910	2905	111
405	20240213	123800	125948045	2910	2910	2910	2910	0
406	20240213	123700	125948045	2910	2910	2910	2910	0
407	20240213	123600	125948045	2910	2910	2910	2910	0
408	20240213	123500	125948045	2910	2910	2910	2910	138
409	20240213	123400	125546465	2910	2910	2910	2910	0
410	20240213	123300	125546465	2910	2910	2910	2910	0
411	20240213	123200	125546465	2910	2910	2910	2910	0
412	20240213	123100	125546465	2910	2910	2910	2910	0
413	20240213	123000	125546465	2910	2910	2910	2910	0
414	20240213	122900	125546465	2910	2910	2910	2910	27
415	20240213	122800	125467895	2915	2915	2915	2915	66
416	20240213	122700	125275505	2910	2910	2910	2910	0
417	20240213	122600	125275505	2910	2910	2910	2910	0
418	20240213	122500	125275505	2910	2910	2910	2910	0
419	20240213	122400	125275505	2910	2910	2910	2910	0
420	20240213	122300	125275505	2910	2910	2910	2910	0
421	20240213	122200	125275505	2910	2910	2910	2910	0
422	20240213	122100	125275505	2910	2910	2910	2910	0
423	20240213	122000	125275505	2910	2910	2910	2910	336
424	20240213	121900	124297745	2910	2910	2910	2910	0
425	20240213	121800	124297745	2910	2910	2910	2910	80
426	20240213	121700	124064945	2910	2910	2910	2910	106
427	20240213	121600	123756485	2915	2915	2915	2915	300
428	20240213	121500	122881985	2915	2915	2915	2915	0
429	20240213	121400	122881985	2915	2915	2915	2915	0
430	20240213	121300	122881985	2915	2915	2915	2910	1803
431	20240213	121200	117626295	2915	2915	2915	2915	6
432	20240213	121100	117608805	2915	2915	2915	2915	0
433	20240213	121000	117608805	2915	2915	2915	2915	0
434	20240213	120900	117608805	2915	2915	2915	2915	55
435	20240213	120800	117448480	2910	2900	2910	2900	5642
436	20240213	120700	101049635	2895	2895	2895	2895	2752
437	20240213	120600	93082595	2885	2885	2885	2885	0
438	20240213	120500	93082595	2885	2885	2885	2885	0
439	20240213	120400	93082595	2885	2890	2890	2885	1176
440	20240213	120300	89685510	2895	2895	2895	2895	0
441	20240213	120200	89685510	2895	2895	2895	2895	0
442	20240213	120100	89685510	2895	2895	2895	2895	0
443	20240213	120000	89685510	2895	2895	2895	2895	0
444	20240213	115900	89685510	2895	2895	2895	2895	0
445	20240213	115800	89685510	2895	2895	2895	2895	0
446	20240213	115700	89685510	2895	2895	2895	2895	1
447	20240213	115600	89682615	2885	2885	2885	2885	0
448	20240213	115500	89682615	2885	2885	2885	2885	91
449	20240213	115400	89420080	2885	2890	2890	2885	342
450	20240213	115300	88432150	2885	2885	2885	2885	0
451	20240213	115200	88432150	2885	2885	2885	2885	0
452	20240213	115100	88432150	2885	2885	2885	2885	0
453	20240213	115000	88432150	2885	2885	2885	2885	4
454	20240213	114900	88420610	2895	2895	2895	2895	10
455	20240213	114800	88391660	2885	2890	2890	2885	1359
456	20240213	114700	84465945	2890	2890	2890	2890	0
457	20240213	114600	84465945	2890	2890	2890	2890	0
458	20240213	114500	84465945	2890	2890	2890	2890	0
459	20240213	114400	84465945	2890	2890	2890	2890	60
460	20240213	114300	84292545	2895	2895	2895	2895	0
461	20240213	114200	84292545	2895	2895	2895	2895	1
462	20240213	114100	84289650	2885	2885	2885	2885	0
463	20240213	114000	84289650	2885	2885	2885	2885	0
464	20240213	113900	84289650	2885	2885	2885	2885	0
465	20240213	113800	84289650	2885	2885	2885	2885	0
466	20240213	113700	84289650	2885	2885	2885	2885	0
467	20240213	113600	84289650	2885	2890	2895	2885	316
468	20240213	113500	83377480	2890	2895	2895	2890	2
469	20240213	113400	83371695	2890	2890	2890	2890	646
470	20240213	113300	81504755	2895	2895	2895	2895	0
471	20240213	113200	81504755	2895	2895	2895	2895	0
472	20240213	113100	81504755	2895	2895	2895	2895	0
473	20240213	113000	81504755	2895	2895	2895	2895	0
474	20240213	112900	81504755	2895	2895	2895	2895	0
475	20240213	112800	81504755	2895	2890	2895	2890	1800
476	20240213	112700	76293975	2890	2890	2890	2890	0
477	20240213	112600	76293975	2890	2890	2890	2890	0
478	20240213	112500	76293975	2890	2890	2890	2890	450
479	20240213	112400	74993475	2880	2880	2880	2880	0
480	20240213	112300	74993475	2880	2880	2880	2880	0
481	20240213	112200	74993475	2880	2880	2880	2880	0
482	20240213	112100	74993475	2880	2880	2880	2880	0
483	20240213	112000	74993475	2880	2880	2880	2880	0
484	20240213	111900	74993475	2880	2880	2880	2880	0
485	20240213	111800	74993475	2880	2880	2880	2880	0
486	20240213	111700	74993475	2880	2880	2880	2880	0
487	20240213	111600	74993475	2880	2885	2885	2880	166
488	20240213	111500	74515345	2885	2885	2885	2885	0
489	20240213	111400	74515345	2885	2885	2885	2885	0
490	20240213	111300	74515345	2885	2885	2885	2885	0
491	20240213	111200	74515345	2885	2885	2885	2885	0
492	20240213	111100	74515345	2885	2885	2885	2885	88
493	20240213	111000	74261465	2890	2890	2890	2890	0
494	20240213	110900	74261465	2890	2890	2890	2890	70
495	20240213	110800	74059165	2885	2885	2885	2880	919
496	20240213	110700	71410875	2885	2885	2885	2885	0
497	20240213	110600	71410875	2885	2885	2885	2880	4
498	20240213	110500	71399345	2880	2880	2880	2880	121
499	20240213	110400	71050865	2885	2885	2885	2885	0
500	20240213	110300	71050865	2885	2885	2885	2885	0
501	20240213	110200	71050865	2885	2885	2885	2885	0
502	20240213	110100	71050865	2885	2885	2885	2885	0
503	20240213	110000	71050865	2885	2885	2885	2885	0
504	20240213	105900	71050865	2885	2885	2885	2885	0
505	20240213	105800	71050865	2885	2885	2885	2885	0
506	20240213	105700	71050865	2885	2885	2885	2885	0
507	20240213	105600	71050865	2885	2885	2885	2885	0
508	20240213	105500	71050865	2885	2885	2885	2885	45
509	20240213	105400	70921040	2890	2890	2890	2890	0
510	20240213	105300	70921040	2890	2890	2890	2890	0
511	20240213	105200	70921040	2890	2890	2890	2890	0
512	20240213	105100	70921040	2890	2890	2890	2890	0
513	20240213	105000	70921040	2890	2890	2890	2890	0
514	20240213	104900	70921040	2890	2890	2890	2890	0
515	20240213	104800	70921040	2890	2890	2890	2890	0
516	20240213	104700	70921040	2890	2890	2890	2890	0
517	20240213	104600	70921040	2890	2890	2890	2890	110
518	20240213	104500	70603140	2890	2890	2890	2890	1
519	20240213	104400	70600250	2880	2885	2885	2880	1445
520	20240213	104300	66437115	2885	2885	2885	2885	539
521	20240213	104200	64882100	2885	2885	2885	2885	0
522	20240213	104100	64882100	2885	2885	2885	2885	202
523	20240213	104000	64299330	2885	2885	2885	2885	0
524	20240213	103900	64299330	2885	2885	2885	2885	0
525	20240213	103800	64299330	2885	2885	2885	2885	3
526	20240213	103700	64290675	2885	2885	2885	2885	2028
527	20240213	103600	58439895	2885	2885	2885	2885	0
528	20240213	103500	58439895	2885	2885	2885	2885	4
529	20240213	103400	58428355	2890	2890	2890	2890	70
530	20240213	103300	58226055	2885	2885	2885	2885	29
531	20240213	103200	58142390	2885	2885	2885	2885	0
532	20240213	103100	58142390	2885	2885	2885	2885	120
533	20240213	103000	57796190	2895	2895	2895	2895	90
534	20240213	102900	57535640	2885	2885	2885	2885	3
535	20240213	102800	57526985	2885	2885	2885	2885	2
536	20240213	102700	57521215	2895	2895	2895	2895	0
537	20240213	102600	57521215	2895	2895	2895	2895	22
538	20240213	102500	57457525	2890	2890	2890	2890	12
539	20240213	102400	57422845	2895	2895	2895	2895	0
540	20240213	102300	57422845	2895	2895	2895	2895	0
541	20240213	102200	57422845	2895	2895	2895	2895	0
542	20240213	102100	57422845	2895	2895	2895	2895	0
543	20240213	102000	57422845	2895	2895	2895	2895	80
544	20240213	101900	57191245	2885	2895	2895	2885	243
545	20240213	101800	56490090	2895	2895	2895	2895	0
546	20240213	101700	56490090	2895	2895	2895	2895	0
547	20240213	101600	56490090	2895	2895	2895	2895	0
548	20240213	101500	56490090	2895	2895	2895	2895	0
549	20240213	101400	56490090	2895	2895	2895	2895	70
550	20240213	101300	56287440	2895	2890	2895	2890	294
551	20240213	101200	55437310	2885	2885	2885	2885	33
552	20240213	101100	55342105	2885	2885	2885	2885	18
553	20240213	101000	55290175	2890	2880	2890	2880	782
554	20240213	100900	53034205	2880	2880	2880	2880	45
555	20240213	100800	52904605	2885	2875	2885	2875	125
556	20240213	100700	52544335	2880	2880	2880	2880	130
557	20240213	100600	52169935	2875	2875	2875	2875	13
558	20240213	100500	52132560	2875	2875	2875	2875	43
559	20240213	100400	52008935	2880	2880	2880	2880	0
560	20240213	100300	52008935	2880	2880	2880	2880	0
561	20240213	100200	52008935	2880	2880	2880	2880	116
562	20240213	100100	51674855	2880	2880	2880	2880	200
563	20240213	100000	51098855	2880	2880	2880	2880	0
564	20240213	095900	51098855	2880	2880	2880	2880	0
565	20240213	095800	51098855	2880	2880	2880	2880	10
566	20240213	095700	51070055	2885	2885	2885	2885	0
567	20240213	095600	51070055	2885	2885	2885	2885	0
568	20240213	095500	51070055	2885	2885	2885	2885	0
569	20240213	095400	51070055	2885	2885	2885	2885	0
570	20240213	095300	51070055	2885	2885	2885	2885	1
571	20240213	095200	51067170	2885	2885	2885	2885	0
572	20240213	095100	51067170	2885	2885	2885	2885	0
573	20240213	095000	51067170	2885	2885	2885	2885	0
574	20240213	094900	51067170	2885	2885	2885	2885	543
575	20240213	094800	49500615	2885	2885	2885	2885	2
576	20240213	094700	49494845	2885	2885	2885	2885	10
577	20240213	094600	49465995	2885	2885	2885	2885	3
578	20240213	094500	49457340	2890	2890	2890	2890	0
579	20240213	094400	49457340	2890	2890	2890	2890	1
580	20240213	094300	49454450	2890	2890	2890	2890	0
581	20240213	094200	49454450	2890	2890	2890	2890	0
582	20240213	094100	49454450	2890	2890	2890	2890	0
583	20240213	094000	49454450	2890	2880	2890	2880	110
584	20240213	093900	49136945	2870	2870	2870	2870	2703
585	20240213	093800	41379335	2880	2880	2880	2880	2
586	20240213	093700	41373575	2880	2880	2880	2880	70
587	20240213	093600	41171975	2870	2875	2875	2870	500
588	20240213	093500	39735005	2875	2875	2875	2875	200
589	20240213	093400	39160005	2880	2875	2880	2875	915
590	20240213	093300	36529245	2875	2870	2875	2870	2
591	20240213	093200	36523500	2865	2880	2880	2865	5215
592	20240213	093100	21547015	2880	2880	2880	2880	0
593	20240213	093000	21547015	2880	2880	2880	2880	43
594	20240213	092900	21423175	2885	2885	2885	2885	0
595	20240213	092800	21423175	2885	2885	2885	2885	0
596	20240213	092700	21423175	2885	2885	2885	2885	13
597	20240213	092600	21385670	2890	2890	2890	2890	0
598	20240213	092500	21385670	2890	2890	2890	2890	0
599	20240213	092400	21385670	2890	2890	2890	2890	50
600	20240213	092300	21241170	2890	2890	2890	2890	0
601	20240213	092200	21241170	2890	2890	2890	2890	1
602	20240213	092100	21238280	2890	2890	2890	2890	1
603	20240213	092000	21235390	2900	2900	2900	2900	0
604	20240213	091900	21235390	2900	2900	2900	2900	0
605	20240213	091800	21235390	2900	2900	2900	2900	0
606	20240213	091700	21235390	2900	2890	2900	2890	1019
607	20240213	091600	18290290	2880	2880	2880	2880	0
608	20240213	091500	18290290	2880	2890	2890	2880	104
609	20240213	091400	17990740	2885	2885	2885	2885	12
610	20240213	091300	17956120	2875	2875	2875	2875	28
611	20240213	091200	17875620	2890	2880	2890	2875	774
612	20240213	091100	15650305	2885	2885	2885	2885	0
613	20240213	091000	15650305	2885	2885	2885	2880	5
614	20240213	090900	15635885	2890	2890	2890	2890	0
615	20240213	090800	15635885	2890	2890	2890	2890	20
616	20240213	090700	15578085	2875	2890	2890	2875	3669
617	20240213	090600	4981955	2895	2895	2895	2895	1
618	20240213	090500	4979060	2900	2900	2900	2890	279
619	20240213	090400	4171040	2900	2890	2900	2890	106
620	20240213	090300	3863840	2900	2900	2900	2900	0
621	20240213	090200	3863840	2900	2900	2900	2900	0
622	20240213	090100	3863840	2900	2890	2900	2890	49
623	20240213	090000	3722220	2900	2890	2900	2890	1167