KissMeData/039020/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191600	434990520	2930	2930	2930	2930	5527
3	20240213	191500	434990520	2930	2930	2930	2930	0
4	20240213	191400	434990520	2930	2930	2930	2930	0
5	20240213	191300	434990520	2930	2930	2930	2930	0
6	20240213	191200	434990520	2930	2930	2930	2930	0
7	20240213	191100	434990520	2930	2930	2930	2930	0
8	20240213	191000	434990520	2930	2930	2930	2930	0
9	20240213	190900	434990520	2930	2930	2930	2930	0
10	20240213	190800	434990520	2930	2930	2930	2930	0
11	20240213	190700	434990520	2930	2930	2930	2930	0
12	20240213	190600	434990520	2930	2930	2930	2930	0
13	20240213	190500	434990520	2930	2930	2930	2930	0
14	20240213	190400	434990520	2930	2930	2930	2930	0
15	20240213	190300	434990520	2930	2930	2930	2930	0
16	20240213	190200	434990520	2930	2930	2930	2930	0
17	20240213	190100	434990520	2930	2930	2930	2930	0
18	20240213	190000	434990520	2930	2930	2930	2930	0
19	20240213	185900	434990520	2930	2930	2930	2930	0
20	20240213	185800	434990520	2930	2930	2930	2930	0
21	20240213	185700	434990520	2930	2930	2930	2930	0
22	20240213	185600	434990520	2930	2930	2930	2930	0
23	20240213	185500	434990520	2930	2930	2930	2930	0
24	20240213	185400	434990520	2930	2930	2930	2930	0
25	20240213	185300	434990520	2930	2930	2930	2930	0
26	20240213	185200	434990520	2930	2930	2930	2930	0
27	20240213	185100	434990520	2930	2930	2930	2930	0
28	20240213	185000	434990520	2930	2930	2930	2930	0
29	20240213	184900	434990520	2930	2930	2930	2930	0
30	20240213	184800	434990520	2930	2930	2930	2930	0
31	20240213	184700	434990520	2930	2930	2930	2930	0
32	20240213	184600	434990520	2930	2930	2930	2930	5527
33	20240213	184500	434990520	2930	2930	2930	2930	0
34	20240213	184400	434990520	2930	2930	2930	2930	0
35	20240213	184300	434990520	2930	2930	2930	2930	0
36	20240213	184200	434990520	2930	2930	2930	2930	0
37	20240213	184100	434990520	2930	2930	2930	2930	0
38	20240213	184000	434990520	2930	2930	2930	2930	0
39	20240213	183900	434990520	2930	2930	2930	2930	0
40	20240213	183800	434990520	2930	2930	2930	2930	0
41	20240213	183700	434990520	2930	2930	2930	2930	0
42	20240213	183600	434990520	2930	2930	2930	2930	0
43	20240213	183500	434990520	2930	2930	2930	2930	0
44	20240213	183400	434990520	2930	2930	2930	2930	0
45	20240213	183300	434990520	2930	2930	2930	2930	0
46	20240213	183200	434990520	2930	2930	2930	2930	0
47	20240213	183100	434990520	2930	2930	2930	2930	0
48	20240213	183000	434990520	2930	2930	2930	2930	0
49	20240213	182900	434990520	2930	2930	2930	2930	0
50	20240213	182800	434990520	2930	2930	2930	2930	0
51	20240213	182700	434990520	2930	2930	2930	2930	0
52	20240213	182600	434990520	2930	2930	2930	2930	0
53	20240213	182500	434990520	2930	2930	2930	2930	0
54	20240213	182400	434990520	2930	2930	2930	2930	0
55	20240213	182300	434990520	2930	2930	2930	2930	0
56	20240213	182200	434990520	2930	2930	2930	2930	0
57	20240213	182100	434990520	2930	2930	2930	2930	0
58	20240213	182000	434990520	2930	2930	2930	2930	0
59	20240213	181900	434990520	2930	2930	2930	2930	0
60	20240213	181800	434990520	2930	2930	2930	2930	0
61	20240213	181700	434990520	2930	2930	2930	2930	0
62	20240213	181600	434990520	2930	2930	2930	2930	5527
63	20240213	181500	434990520	2930	2930	2930	2930	0
64	20240213	181400	434990520	2930	2930	2930	2930	0
65	20240213	181300	434990520	2930	2930	2930	2930	0
66	20240213	181200	434990520	2930	2930	2930	2930	0
67	20240213	181100	434990520	2930	2930	2930	2930	0
68	20240213	181000	434990520	2930	2930	2930	2930	0
69	20240213	180900	434990520	2930	2930	2930	2930	0
70	20240213	180800	434990520	2930	2930	2930	2930	0
71	20240213	180700	434990520	2930	2930	2930	2930	0
72	20240213	180600	434990520	2930	2930	2930	2930	0
73	20240213	180500	434990520	2930	2930	2930	2930	0
74	20240213	180400	434990520	2930	2930	2930	2930	0
75	20240213	180300	434990520	2930	2930	2930	2930	0
76	20240213	180200	434990520	2930	2930	2930	2930	0
77	20240213	180100	434990520	2930	2930	2930	2930	0
78	20240213	180000	434990520	2930	2930	2930	2930	0
79	20240213	175900	434990520	2930	2930	2930	2930	0
80	20240213	175800	434990520	2930	2930	2930	2930	0
81	20240213	175700	434990520	2930	2930	2930	2930	0
82	20240213	175600	434990520	2930	2930	2930	2930	0
83	20240213	175500	434990520	2930	2930	2930	2930	0
84	20240213	175400	434990520	2930	2930	2930	2930	0
85	20240213	175300	434990520	2930	2930	2930	2930	0
86	20240213	175200	434990520	2930	2930	2930	2930	0
87	20240213	175100	434990520	2930	2930	2930	2930	0
88	20240213	175000	434990520	2930	2930	2930	2930	0
89	20240213	174900	434990520	2930	2930	2930	2930	0
90	20240213	174800	434990520	2930	2930	2930	2930	0
91	20240213	174700	434990520	2930	2930	2930	2930	0
92	20240213	174600	434990520	2930	2930	2930	2930	5527
93	20240213	174500	434990520	2930	2930	2930	2930	0
94	20240213	174400	434990520	2930	2930	2930	2930	0
95	20240213	174300	434990520	2930	2930	2930	2930	0
96	20240213	174200	434990520	2930	2930	2930	2930	0
97	20240213	174100	434990520	2930	2930	2930	2930	0
98	20240213	174000	434990520	2930	2930	2930	2930	0
99	20240213	173900	434990520	2930	2930	2930	2930	0
100	20240213	173800	434990520	2930	2930	2930	2930	0
101	20240213	173700	434990520	2930	2930	2930	2930	0
102	20240213	173600	434990520	2930	2930	2930	2930	0
103	20240213	173500	434990520	2930	2930	2930	2930	0
104	20240213	173400	434990520	2930	2930	2930	2930	0
105	20240213	173300	434990520	2930	2930	2930	2930	0
106	20240213	173200	434990520	2930	2930	2930	2930	0
107	20240213	173100	434990520	2930	2930	2930	2930	0
108	20240213	173000	434990520	2930	2930	2930	2930	0
109	20240213	172900	434990520	2930	2930	2930	2930	0
110	20240213	172800	434990520	2930	2930	2930	2930	0
111	20240213	172700	434990520	2930	2930	2930	2930	0
112	20240213	172600	434990520	2930	2930	2930	2930	0
113	20240213	172500	434990520	2930	2930	2930	2930	0
114	20240213	172400	434990520	2930	2930	2930	2930	0
115	20240213	172300	434990520	2930	2930	2930	2930	0
116	20240213	172200	434990520	2930	2930	2930	2930	0
117	20240213	172100	434990520	2930	2930	2930	2930	0
118	20240213	172000	434990520	2930	2930	2930	2930	0
119	20240213	171900	434990520	2930	2930	2930	2930	0
120	20240213	171800	434990520	2930	2930	2930	2930	0
121	20240213	171700	434990520	2930	2930	2930	2930	0
122	20240213	171600	434990520	2930	2930	2930	2930	5527
123	20240213	171500	434990520	2930	2930	2930	2930	0
124	20240213	171400	434990520	2930	2930	2930	2930	0
125	20240213	171300	434990520	2930	2930	2930	2930	0
126	20240213	171200	434990520	2930	2930	2930	2930	0
127	20240213	171100	434990520	2930	2930	2930	2930	0
128	20240213	171000	434990520	2930	2930	2930	2930	0
129	20240213	170900	434990520	2930	2930	2930	2930	0
130	20240213	170800	434990520	2930	2930	2930	2930	0
131	20240213	170700	434990520	2930	2930	2930	2930	0
132	20240213	170600	434990520	2930	2930	2930	2930	0
133	20240213	170500	434990520	2930	2930	2930	2930	0
134	20240213	170400	434990520	2930	2930	2930	2930	0
135	20240213	170300	434990520	2930	2930	2930	2930	0
136	20240213	170200	434990520	2930	2930	2930	2930	0
137	20240213	170100	434990520	2930	2930	2930	2930	0
138	20240213	170000	434990520	2930	2930	2930	2930	0
139	20240213	165900	434990520	2930	2930	2930	2930	0
140	20240213	165800	434990520	2930	2930	2930	2930	0
141	20240213	165700	434990520	2930	2930	2930	2930	0
142	20240213	165600	434990520	2930	2930	2930	2930	0
143	20240213	165500	434990520	2930	2930	2930	2930	0
144	20240213	165400	434990520	2930	2930	2930	2930	0
145	20240213	165300	434990520	2930	2930	2930	2930	0
146	20240213	165200	434990520	2930	2930	2930	2930	0
147	20240213	165100	434990520	2930	2930	2930	2930	0
148	20240213	165000	434990520	2930	2930	2930	2930	0
149	20240213	164900	434990520	2930	2930	2930	2930	0
150	20240213	164800	434990520	2930	2930	2930	2930	0
151	20240213	164700	434990520	2930	2930	2930	2930	0
152	20240213	164600	434990520	2930	2930	2930	2930	5527
153	20240213	164500	434990520	2930	2930	2930	2930	0
154	20240213	164400	434990520	2930	2930	2930	2930	0
155	20240213	164300	434990520	2930	2930	2930	2930	0
156	20240213	164200	434990520	2930	2930	2930	2930	0
157	20240213	164100	434990520	2930	2930	2930	2930	0
158	20240213	164000	434990520	2930	2930	2930	2930	0
159	20240213	163900	434990520	2930	2930	2930	2930	0
160	20240213	163800	434990520	2930	2930	2930	2930	0
161	20240213	163700	434990520	2930	2930	2930	2930	0
162	20240213	163600	434990520	2930	2930	2930	2930	0
163	20240213	163500	434990520	2930	2930	2930	2930	0
164	20240213	163400	434990520	2930	2930	2930	2930	0
165	20240213	163300	434990520	2930	2930	2930	2930	0
166	20240213	163200	434990520	2930	2930	2930	2930	0
167	20240213	163100	434990520	2930	2930	2930	2930	0
168	20240213	163000	434990520	2930	2930	2930	2930	0
169	20240213	162900	434990520	2930	2930	2930	2930	0
170	20240213	162800	434990520	2930	2930	2930	2930	0
171	20240213	162700	434990520	2930	2930	2930	2930	0
172	20240213	162600	434990520	2930	2930	2930	2930	0
173	20240213	162500	434990520	2930	2930	2930	2930	0
174	20240213	162400	434990520	2930	2930	2930	2930	0
175	20240213	162300	434990520	2930	2930	2930	2930	0
176	20240213	162200	434990520	2930	2930	2930	2930	0
177	20240213	162100	434990520	2930	2930	2930	2930	0
178	20240213	162000	434990520	2930	2930	2930	2930	0
179	20240213	161900	434990520	2930	2930	2930	2930	0
180	20240213	161800	434990520	2930	2930	2930	2930	0
181	20240213	161700	434990520	2930	2930	2930	2930	0
182	20240213	161600	434990520	2930	2930	2930	2930	5527
183	20240213	161500	434990520	2930	2930	2930	2930	0
184	20240213	161400	434990520	2930	2930	2930	2930	0
185	20240213	161300	434990520	2930	2930	2930	2930	0
186	20240213	161200	434990520	2930	2930	2930	2930	0
187	20240213	161100	434990520	2930	2930	2930	2930	0
188	20240213	161000	434990520	2930	2930	2930	2930	0
189	20240213	160900	434990520	2930	2930	2930	2930	0
190	20240213	160800	434990520	2930	2930	2930	2930	0
191	20240213	160700	434990520	2930	2930	2930	2930	0
192	20240213	160600	434990520	2930	2930	2930	2930	0
193	20240213	160500	434990520	2930	2930	2930	2930	0
194	20240213	160400	434990520	2930	2930	2930	2930	0
195	20240213	160300	434990520	2930	2930	2930	2930	0
196	20240213	160200	434990520	2930	2930	2930	2930	0
197	20240213	160100	434990520	2930	2930	2930	2930	0
198	20240213	160000	434990520	2930	2930	2930	2930	0
199	20240213	155900	434990520	2930	2930	2930	2930	0
200	20240213	155800	434990520	2930	2930	2930	2930	0
201	20240213	155700	434990520	2930	2930	2930	2930	0
202	20240213	155600	434990520	2930	2930	2930	2930	0
203	20240213	155500	434990520	2930	2930	2930	2930	0
204	20240213	155400	434990520	2930	2930	2930	2930	0
205	20240213	155300	434990520	2930	2930	2930	2930	0
206	20240213	155200	434990520	2930	2930	2930	2930	0
207	20240213	155100	434990520	2930	2930	2930	2930	0
208	20240213	155000	434990520	2930	2930	2930	2930	0
209	20240213	154900	434990520	2930	2930	2930	2930	0
210	20240213	154800	434990520	2930	2930	2930	2930	0
211	20240213	154700	434990520	2930	2930	2930	2930	0
212	20240213	154600	434990520	2930	2930	2930	2930	5527
213	20240213	154500	434990520	2930	2930	2930	2930	0
214	20240213	154400	434990520	2930	2930	2930	2930	0
215	20240213	154300	434990520	2930	2930	2930	2930	0
216	20240213	154200	434990520	2930	2930	2930	2930	0
217	20240213	154100	434990520	2930	2930	2930	2930	0
218	20240213	154000	434990520	2930	2930	2930	2930	0
219	20240213	153900	434990520	2930	2930	2930	2930	0
220	20240213	153800	434990520	2930	2930	2930	2930	0
221	20240213	153700	434990520	2930	2930	2930	2930	0
222	20240213	153600	434990520	2930	2930	2930	2930	0
223	20240213	153500	434990520	2930	2930	2930	2930	0
224	20240213	153400	434990520	2930	2930	2930	2930	0
225	20240213	153300	434990520	2930	2930	2930	2930	0
226	20240213	153200	434990520	2930	2930	2930	2930	0
227	20240213	153100	434990520	2930	2930	2930	2930	0
228	20240213	153000	434990520	2930	2930	2930	2930	5527
229	20240213	152900	418796410	2935	2935	2935	2935	0
230	20240213	152800	418796410	2935	2935	2935	2935	0
231	20240213	152700	418796410	2935	2935	2935	2935	0
232	20240213	152600	418796410	2935	2935	2935	2935	0
233	20240213	152500	418796410	2935	2935	2935	2935	0
234	20240213	152400	418796410	2935	2935	2935	2935	0
235	20240213	152300	418796410	2935	2935	2935	2935	0
236	20240213	152200	418796410	2935	2935	2935	2935	0
237	20240213	152100	418796410	2935	2935	2935	2935	0
238	20240213	152000	418796410	2935	2935	2935	2935	0
239	20240213	151900	418796410	2935	2935	2935	2935	0
240	20240213	151800	418796410	2935	2935	2935	2935	67
241	20240213	151700	418599765	2935	2935	2935	2935	0
242	20240213	151600	418599765	2935	2935	2935	2935	1
243	20240213	151500	418596830	2945	2945	2945	2935	156
244	20240213	151400	418137435	2945	2940	2945	2935	114
245	20240213	151300	417802090	2950	2935	2950	2935	589
246	20240213	151200	416070045	2935	2935	2935	2935	25
247	20240213	151100	415996670	2935	2935	2935	2935	1
248	20240213	151000	415993735	2925	2930	2930	2925	2173
249	20240213	150900	409637700	2925	2925	2935	2925	344
250	20240213	150800	408628100	2925	2925	2925	2925	0
251	20240213	150700	408628100	2925	2925	2925	2925	13
252	20240213	150600	408590075	2935	2935	2935	2935	0
253	20240213	150500	408590075	2935	2935	2935	2935	5
254	20240213	150400	408575400	2950	2950	2950	2950	0
255	20240213	150300	408575400	2950	2935	2950	2935	200
256	20240213	150200	407986900	2925	2925	2925	2925	31
257	20240213	150100	407896225	2935	2935	2935	2935	0
258	20240213	150000	407896225	2935	2935	2935	2935	0
259	20240213	145900	407896225	2935	2935	2935	2935	0
260	20240213	145800	407896225	2935	2935	2935	2935	0
261	20240213	145700	407896225	2935	2935	2935	2935	0
262	20240213	145600	407896225	2935	2935	2935	2935	20
263	20240213	145500	407837525	2955	2955	2955	2955	0
264	20240213	145400	407837525	2955	2955	2955	2955	0
265	20240213	145300	407837525	2955	2930	2955	2930	300
266	20240213	145200	406954030	2930	2930	2930	2930	354
267	20240213	145100	405916810	2925	2925	2925	2925	0
268	20240213	145000	405916810	2925	2925	2925	2925	2
269	20240213	144900	405910960	2925	2925	2925	2925	0
270	20240213	144800	405910960	2925	2925	2925	2925	23
271	20240213	144700	405843685	2925	2925	2925	2925	11
272	20240213	144600	405811510	2930	2930	2930	2930	1
273	20240213	144500	405808580	2930	2930	2930	2930	81
274	20240213	144400	405571250	2930	2930	2930	2930	5
275	20240213	144300	405556600	2955	2935	2955	2930	564
276	20240213	144200	403900145	2945	2945	2945	2945	0
277	20240213	144100	403900145	2945	2945	2945	2945	2
278	20240213	144000	403894255	2935	2935	2935	2935	0
279	20240213	143900	403894255	2935	2935	2935	2935	0
280	20240213	143800	403894255	2935	2935	2935	2935	0
281	20240213	143700	403894255	2935	2935	2935	2935	3
282	20240213	143600	403885450	2955	2955	2955	2955	0
283	20240213	143500	403885450	2955	2955	2955	2955	0
284	20240213	143400	403885450	2955	2955	2955	2955	0
285	20240213	143300	403885450	2955	2955	2955	2955	0
286	20240213	143200	403885450	2955	2955	2955	2955	0
287	20240213	143100	403885450	2955	2955	2955	2955	0
288	20240213	143000	403885450	2955	2955	2955	2955	0
289	20240213	142900	403885450	2955	2955	2955	2955	0
290	20240213	142800	403885450	2955	2940	2955	2940	40
291	20240213	142700	403767565	2930	2930	2930	2930	0
292	20240213	142600	403767565	2930	2930	2930	2930	0
293	20240213	142500	403767565	2930	2930	2930	2930	0
294	20240213	142400	403767565	2930	2930	2930	2930	0
295	20240213	142300	403767565	2930	2930	2930	2930	0
296	20240213	142200	403767565	2930	2930	2930	2930	0
297	20240213	142100	403767565	2930	2955	2955	2930	1024
298	20240213	142000	400763205	2960	2960	2960	2960	0
299	20240213	141900	400763205	2960	2955	2960	2955	23
300	20240213	141800	400695195	2960	2930	2960	2930	700
301	20240213	141700	398638095	2920	2920	2920	2920	50
302	20240213	141600	398492095	2920	2920	2920	2920	64
303	20240213	141500	398305215	2930	2930	2930	2930	0
304	20240213	141400	398305215	2930	2930	2930	2930	0
305	20240213	141300	398305215	2930	2930	2930	2930	127
306	20240213	141200	397933105	2930	2930	2930	2930	0
307	20240213	141100	397933105	2930	2930	2930	2930	0
308	20240213	141000	397933105	2930	2925	2930	2925	3384
309	20240213	140900	388034860	2930	2930	2930	2930	211
310	20240213	140800	387416630	2930	2930	2930	2930	10
311	20240213	140700	387387330	2940	2940	2940	2940	15
312	20240213	140600	387343230	2930	2930	2930	2930	5
313	20240213	140500	387328580	2930	2930	2930	2930	6
314	20240213	140400	387311000	2930	2930	2930	2930	0
315	20240213	140300	387311000	2930	2930	2930	2930	0
316	20240213	140200	387311000	2930	2930	2930	2930	0
317	20240213	140100	387311000	2930	2935	2935	2930	2034
318	20240213	140000	381348480	2935	2935	2935	2935	0
319	20240213	135900	381348480	2935	2935	2935	2935	0
320	20240213	135800	381348480	2935	2935	2935	2935	300
321	20240213	135700	380467980	2935	2935	2935	2935	118
322	20240213	135600	380121650	2945	2945	2945	2945	0
323	20240213	135500	380121650	2945	2945	2945	2945	0
324	20240213	135400	380121650	2945	2945	2945	2945	0
325	20240213	135300	380121650	2945	2945	2945	2945	0
326	20240213	135200	380121650	2945	2945	2945	2945	0
327	20240213	135100	380121650	2945	2945	2945	2945	0
328	20240213	135000	380121650	2945	2945	2945	2945	0
329	20240213	134900	380121650	2945	2945	2945	2945	0
330	20240213	134800	380121650	2945	2945	2945	2945	10
331	20240213	134700	380092200	2935	2935	2935	2935	0
332	20240213	134600	380092200	2935	2940	2940	2935	1002
333	20240213	134500	377148725	2940	2945	2945	2940	14
334	20240213	134400	377107545	2940	2940	2940	2940	12
335	20240213	134300	377072265	2945	2945	2945	2945	10
336	20240213	134200	377042815	2940	2940	2945	2940	560
337	20240213	134100	375396365	2945	2945	2945	2945	0
338	20240213	134000	375396365	2945	2940	2945	2940	90
339	20240213	133900	375131615	2950	2950	2950	2950	0
340	20240213	133800	375131615	2950	2950	2950	2950	50
341	20240213	133700	374984115	2950	2950	2950	2950	10
342	20240213	133600	374954615	2940	2940	2940	2940	6
343	20240213	133500	374936975	2940	2945	2945	2940	336
344	20240213	133400	373949055	2955	2955	2955	2955	0
345	20240213	133300	373949055	2955	2955	2955	2955	0
346	20240213	133200	373949055	2955	2955	2955	2955	0
347	20240213	133100	373949055	2955	2955	2955	2955	0
348	20240213	133000	373949055	2955	2955	2955	2955	0
349	20240213	132900	373949055	2955	2955	2955	2955	0
350	20240213	132800	373949055	2955	2955	2955	2955	0
351	20240213	132700	373949055	2955	2955	2955	2955	9
352	20240213	132600	373922460	2965	2965	2965	2965	0
353	20240213	132500	373922460	2965	2965	2965	2965	0
354	20240213	132400	373922460	2965	2965	2965	2965	0
355	20240213	132300	373922460	2965	2965	2965	2965	0
356	20240213	132200	373922460	2965	2940	2970	2940	302
357	20240213	132100	373031990	2940	2940	2940	2940	100
358	20240213	132000	372737990	2940	2940	2940	2940	0
359	20240213	131900	372737990	2940	2940	2940	2935	1302
360	20240213	131800	368914410	2945	2945	2945	2945	1095
361	20240213	131700	365689635	2945	2945	2945	2945	0
362	20240213	131600	365689635	2945	2945	2945	2945	5
363	20240213	131500	365674910	2970	2970	2970	2970	0
364	20240213	131400	365674910	2970	2945	2970	2945	300
365	20240213	131300	364785325	2940	2940	2940	2940	54
366	20240213	131200	364626565	2945	2945	2945	2945	0
367	20240213	131100	364626565	2945	2940	2945	2940	510
368	20240213	131000	363127115	2940	2940	2940	2940	0
369	20240213	130900	363127115	2940	2940	2940	2940	0
370	20240213	130800	363127115	2940	2940	2940	2940	0
371	20240213	130700	363127115	2940	2940	2940	2940	0
372	20240213	130600	363127115	2940	2940	2940	2940	0
373	20240213	130500	363127115	2940	2940	2940	2940	20
374	20240213	130400	363068315	2935	2940	2940	2935	700
375	20240213	130300	361011825	2945	2945	2945	2945	0
376	20240213	130200	361011825	2945	2945	2945	2945	0
377	20240213	130100	361011825	2945	2945	2945	2945	10
378	20240213	130000	360982375	2945	2945	2945	2945	10
379	20240213	125900	360952925	2945	2945	2945	2945	0
380	20240213	125800	360952925	2945	2955	2955	2945	791
381	20240213	125700	358623330	2945	2950	2950	2945	835
382	20240213	125600	356163920	2950	2950	2950	2950	57
383	20240213	125500	355995770	2955	2955	2955	2955	0
384	20240213	125400	355995770	2955	2955	2955	2955	0
385	20240213	125300	355995770	2955	2955	2955	2955	0
386	20240213	125200	355995770	2955	2955	2955	2955	0
387	20240213	125100	355995770	2955	2955	2955	2955	1
388	20240213	125000	355992815	2955	2955	2955	2950	92
389	20240213	124900	355720960	2950	2950	2960	2950	52
390	20240213	124800	355567550	2960	2960	2960	2960	1
391	20240213	124700	355564590	2960	2960	2960	2960	12
392	20240213	124600	355529070	2960	2960	2960	2960	24
393	20240213	124500	355458030	2960	2950	2960	2950	1790
394	20240213	124400	350176590	2960	2955	2960	2955	1505
395	20240213	124300	345728815	2955	2960	2960	2955	248
396	20240213	124200	344995735	2955	2960	2960	2955	508
397	20240213	124100	343494095	2960	2960	2960	2960	210
398	20240213	124000	342872495	2960	2955	2960	2955	3
399	20240213	123900	342863620	2960	2960	2965	2960	928
400	20240213	123800	340116185	2960	2955	2960	2955	137
401	20240213	123700	339711065	2960	2960	2960	2960	167
402	20240213	123600	339216745	2955	2955	2955	2955	52
403	20240213	123500	339063085	2955	2955	2955	2955	456
404	20240213	123400	337715605	2955	2960	2960	2955	850
405	20240213	123300	335201605	2960	2960	2970	2960	1150
406	20240213	123200	331796740	2960	2960	2970	2960	707
407	20240213	123100	329700985	2960	2960	2960	2960	100
408	20240213	123000	329404985	2960	2960	2960	2960	510
409	20240213	122900	327895385	2955	2960	2960	2955	1136
410	20240213	122800	324538235	2955	2960	2960	2955	2070
411	20240213	122700	318411130	2970	2955	2970	2955	300
412	20240213	122600	317522275	2955	2955	2955	2955	0
413	20240213	122500	317522275	2955	2955	2955	2955	0
414	20240213	122400	317522275	2955	2975	2975	2955	2264
415	20240213	122300	310799445	2980	2950	2980	2950	6525
416	20240213	122200	291420255	2945	2945	2945	2945	913
417	20240213	122100	288731470	2940	2940	2940	2940	268
418	20240213	122000	287943550	2940	2940	2940	2940	137
419	20240213	121900	287540770	2940	2950	2950	2940	358
420	20240213	121800	286487335	2950	2950	2950	2950	10
421	20240213	121700	286457835	2950	2950	2950	2950	10
422	20240213	121600	286428335	2955	2950	2955	2950	211
423	20240213	121500	285805880	2940	2940	2940	2940	0
424	20240213	121400	285805880	2940	2930	2960	2930	5390
425	20240213	121300	270005215	2930	2935	2935	2930	3406
426	20240213	121200	260008615	2935	2940	2940	2935	23
427	20240213	121100	259941100	2965	2945	2965	2945	201
428	20240213	121000	259346775	2945	2960	2960	2945	25
429	20240213	120900	259273135	2945	2965	2965	2945	222
430	20240213	120800	258618070	2950	2970	2970	2950	1134
431	20240213	120700	255265960	2970	2955	2970	2955	5321
432	20240213	120600	239492155	2950	2950	2955	2950	1104
433	20240213	120500	236232800	2955	2940	2955	2940	500
434	20240213	120400	234762290	2940	2940	2940	2940	1750
435	20240213	120300	229617290	2940	2925	2940	2925	500
436	20240213	120200	228153965	2925	2925	2925	2925	0
437	20240213	120100	228153965	2925	2925	2925	2925	0
438	20240213	120000	228153965	2925	2915	2925	2915	35
439	20240213	115900	228051840	2925	2925	2925	2925	10
440	20240213	115800	228022590	2920	2920	2920	2920	1
441	20240213	115700	228019670	2925	2925	2925	2925	0
442	20240213	115600	228019670	2925	2925	2925	2925	0
443	20240213	115500	228019670	2925	2925	2925	2925	0
444	20240213	115400	228019670	2925	2925	2925	2925	10
445	20240213	115300	227990420	2925	2920	2925	2920	110
446	20240213	115200	227669170	2915	2915	2915	2915	0
447	20240213	115100	227669170	2915	2915	2915	2915	0
448	20240213	115000	227669170	2915	2915	2915	2915	300
449	20240213	114900	226794670	2915	2915	2915	2915	0
450	20240213	114800	226794670	2915	2915	2915	2915	49
451	20240213	114700	226651835	2925	2925	2925	2925	0
452	20240213	114600	226651835	2925	2925	2925	2925	10
453	20240213	114500	226622585	2915	2915	2915	2915	0
454	20240213	114400	226622585	2915	2920	2920	2915	335
455	20240213	114300	225646020	2925	2925	2925	2925	0
456	20240213	114200	225646020	2925	2925	2925	2925	0
457	20240213	114100	225646020	2925	2925	2925	2925	0
458	20240213	114000	225646020	2925	2925	2925	2925	1
459	20240213	113900	225643095	2925	2925	2925	2925	0
460	20240213	113800	225643095	2925	2925	2925	2925	0
461	20240213	113700	225643095	2925	2925	2925	2925	0
462	20240213	113600	225643095	2925	2925	2925	2925	10
463	20240213	113500	225613845	2915	2925	2925	2915	16
464	20240213	113400	225567105	2915	2915	2915	2915	431
465	20240213	113300	224310740	2925	2925	2925	2925	0
466	20240213	113200	224310740	2925	2925	2925	2925	0
467	20240213	113100	224310740	2925	2925	2925	2925	0
468	20240213	113000	224310740	2925	2925	2925	2925	0
469	20240213	112900	224310740	2925	2925	2925	2925	0
470	20240213	112800	224310740	2925	2920	2925	2920	501
471	20240213	112700	222847815	2915	2915	2915	2915	150
472	20240213	112600	222410565	2925	2925	2925	2925	0
473	20240213	112500	222410565	2925	2925	2925	2925	0
474	20240213	112400	222410565	2925	2925	2925	2925	0
475	20240213	112300	222410565	2925	2925	2925	2925	500
476	20240213	112200	220948065	2925	2925	2925	2925	0
477	20240213	112100	220948065	2925	2925	2925	2925	2
478	20240213	112000	220942215	2915	2915	2915	2915	400
479	20240213	111900	219776215	2945	2920	2945	2920	110
480	20240213	111800	219454615	2920	2920	2920	2920	100
481	20240213	111700	219162615	2920	2915	2920	2915	90
482	20240213	111600	218900215	2920	2920	2920	2920	821
483	20240213	111500	216502895	2925	2925	2925	2920	2080
484	20240213	111400	210420985	2945	2945	2945	2945	0
485	20240213	111300	210420985	2945	2955	2955	2930	774
486	20240213	111200	208148590	2950	2945	2950	2940	202
487	20240213	111100	207553210	2955	2955	2955	2935	813
488	20240213	111000	205166995	2960	2940	2960	2940	355
489	20240213	110900	204119320	2940	2940	2940	2940	0
490	20240213	110800	204119320	2940	2940	2940	2940	0
491	20240213	110700	204119320	2940	2940	2940	2940	10
492	20240213	110600	204089920	2940	2940	2940	2940	19
493	20240213	110500	204034060	2940	2940	2940	2940	61
494	20240213	110400	203854720	2940	2935	2940	2935	510
495	20240213	110300	202357530	2935	2935	2935	2935	40
496	20240213	110200	202240130	2935	2935	2935	2935	100
497	20240213	110100	201946630	2935	2935	2935	2935	210
498	20240213	110000	201330280	2935	2935	2935	2935	100
499	20240213	105900	201036780	2935	2935	2935	2935	0
500	20240213	105800	201036780	2935	2935	2935	2935	1
501	20240213	105700	201033845	2920	2920	2920	2920	6
502	20240213	105600	201016325	2935	2935	2935	2935	0
503	20240213	105500	201016325	2935	2935	2935	2935	1
504	20240213	105400	201013390	2935	2935	2935	2935	0
505	20240213	105300	201013390	2935	2935	2935	2935	0
506	20240213	105200	201013390	2935	2935	2935	2935	0
507	20240213	105100	201013390	2935	2935	2935	2935	50
508	20240213	105000	200866640	2935	2935	2935	2935	0
509	20240213	104900	200866640	2935	2935	2935	2935	0
510	20240213	104800	200866640	2935	2935	2935	2935	0
511	20240213	104700	200866640	2935	2935	2935	2935	0
512	20240213	104600	200866640	2935	2935	2935	2935	0
513	20240213	104500	200866640	2935	2935	2935	2935	10
514	20240213	104400	200837290	2930	2940	2940	2930	98
515	20240213	104300	200550050	2930	2930	2930	2930	11
516	20240213	104200	200517820	2930	2940	2940	2930	3
517	20240213	104100	200509010	2940	2940	2940	2940	0
518	20240213	104000	200509010	2940	2940	2940	2940	0
519	20240213	103900	200509010	2940	2940	2940	2940	0
520	20240213	103800	200509010	2940	2920	2940	2920	1443
521	20240213	103700	196292990	2920	2920	2920	2920	0
522	20240213	103600	196292990	2920	2920	2920	2920	0
523	20240213	103500	196292990	2920	2915	2920	2915	101
524	20240213	103400	195998330	2915	2915	2920	2915	61
525	20240213	103300	195820490	2915	2910	2915	2910	306
526	20240213	103200	194930025	2910	2910	2910	2910	0
527	20240213	103100	194930025	2910	2910	2910	2910	35
528	20240213	103000	194828175	2910	2910	2910	2910	0
529	20240213	102900	194828175	2910	2920	2920	2910	70
530	20240213	102800	194624375	2910	2910	2910	2910	10
531	20240213	102700	194595275	2920	2920	2920	2920	10
532	20240213	102600	194566075	2910	2920	2920	2910	715
533	20240213	102500	192478575	2920	2920	2920	2920	0
534	20240213	102400	192478575	2920	2920	2920	2920	0
535	20240213	102300	192478575	2920	2920	2920	2920	0
536	20240213	102200	192478575	2920	2920	2920	2920	0
537	20240213	102100	192478575	2920	2920	2920	2920	0
538	20240213	102000	192478575	2920	2920	2920	2920	0
539	20240213	101900	192478575	2920	2910	2920	2910	20
540	20240213	101800	192420275	2920	2920	2920	2920	0
541	20240213	101700	192420275	2920	2920	2920	2920	0
542	20240213	101600	192420275	2920	2910	2920	2910	519
543	20240213	101500	190909835	2920	2920	2920	2920	0
544	20240213	101400	190909835	2920	2920	2920	2920	0
545	20240213	101300	190909835	2920	2920	2920	2920	0
546	20240213	101200	190909835	2920	2915	2920	2915	10
547	20240213	101100	190880640	2910	2910	2910	2910	1
548	20240213	101000	190877730	2915	2915	2915	2915	0
549	20240213	100900	190877730	2915	2915	2915	2915	0
550	20240213	100800	190877730	2915	2910	2915	2910	10
551	20240213	100700	190848585	2910	2910	2910	2910	0
552	20240213	100600	190848585	2910	2905	2910	2905	20
553	20240213	100500	190790440	2900	2900	2900	2900	1029
554	20240213	100400	187806340	2905	2900	2905	2900	209
555	20240213	100300	187200235	2905	2905	2905	2905	10
556	20240213	100200	187171185	2905	2905	2905	2905	20
557	20240213	100100	187113085	2905	2905	2905	2905	270
558	20240213	100000	186328735	2905	2905	2905	2905	0
559	20240213	095900	186328735	2905	2900	2905	2900	83
560	20240213	095800	186087685	2905	2905	2905	2900	1097
561	20240213	095700	182901150	2905	2910	2910	2905	3227
562	20240213	095600	173523080	2910	2915	2915	2910	53
563	20240213	095500	173368835	2920	2920	2920	2920	0
564	20240213	095400	173368835	2920	2920	2920	2920	0
565	20240213	095300	173368835	2920	2920	2920	2920	0
566	20240213	095200	173368835	2920	2920	2920	2920	0
567	20240213	095100	173368835	2920	2915	2920	2905	1094
568	20240213	095000	170182915	2915	2915	2915	2915	2
569	20240213	094900	170177085	2910	2910	2910	2910	1
570	20240213	094800	170174175	2920	2905	2920	2905	359
571	20240213	094700	169130935	2905	2905	2910	2905	1025
572	20240213	094600	166153260	2905	2920	2920	2905	374
573	20240213	094500	165065785	2920	2920	2920	2915	114
574	20240213	094400	164733405	2920	2920	2920	2920	0
575	20240213	094300	164733405	2920	2920	2920	2920	0
576	20240213	094200	164733405	2920	2920	2920	2920	0
577	20240213	094100	164733405	2920	2920	2920	2920	0
578	20240213	094000	164733405	2920	2920	2920	2920	0
579	20240213	093900	164733405	2920	2920	2920	2920	510
580	20240213	093800	163244205	2910	2910	2910	2910	101
581	20240213	093700	162950295	2920	2910	2920	2910	20
582	20240213	093600	162891995	2920	2920	2920	2920	20
583	20240213	093500	162833595	2920	2920	2920	2920	1
584	20240213	093400	162830675	2920	2920	2920	2920	5
585	20240213	093300	162816075	2935	2910	2935	2910	220
586	20240213	093200	162175575	2935	2935	2935	2935	0
587	20240213	093100	162175575	2935	2935	2935	2935	10
588	20240213	093000	162146225	2910	2910	2910	2905	3486
589	20240213	092900	152006965	2905	2905	2905	2905	100
590	20240213	092800	151716465	2915	2910	2915	2910	541
591	20240213	092700	150142150	2935	2925	2940	2915	82
592	20240213	092600	149902570	2920	2940	2940	2920	2
593	20240213	092500	149896710	2945	2915	2945	2915	200
594	20240213	092400	149311735	2915	2915	2915	2915	5
595	20240213	092300	149297160	2915	2910	2915	2910	20
596	20240213	092200	149238910	2915	2915	2915	2915	0
597	20240213	092100	149238910	2915	2900	2950	2900	4346
598	20240213	092000	136627060	2900	2920	2920	2900	13373
599	20240213	091900	97778720	2925	2925	2925	2925	248
600	20240213	091800	97053320	2950	2950	2950	2950	0
601	20240213	091700	97053320	2950	2930	2950	2925	144
602	20240213	091600	96631270	2930	2930	2930	2930	0
603	20240213	091500	96631270	2930	2935	2950	2930	3088
604	20240213	091400	87550985	2935	2930	2935	2930	500
605	20240213	091300	86084250	2935	2925	2940	2925	669
606	20240213	091200	84121915	2920	2925	2925	2920	64
607	20240213	091100	83935020	2920	2920	2920	2915	1941
608	20240213	091000	78276930	2915	2930	2930	2915	3641
609	20240213	090900	67640185	2930	2935	2940	2930	2061
610	20240213	090800	61593605	2940	2945	2945	2940	800
611	20240213	090700	59241555	2940	2960	2960	2940	245
612	20240213	090600	58516555	2970	2940	2970	2940	1154
613	20240213	090500	55102750	2965	2940	2965	2940	341
614	20240213	090400	54099175	2970	2945	2970	2945	1542
615	20240213	090300	49555485	2970	2960	2970	2940	338
616	20240213	090200	48557855	2980	2955	2980	2935	364
617	20240213	090100	47479900	2955	2930	2955	2930	582
618	20240213	090000	45773140	2930	2950	2950	2925	14528