KissMeData/154030/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201600	65553240	2860	2860	2860	2860	92
3	20240213	201500	65553240	2860	2860	2860	2860	0
4	20240213	201400	65553240	2860	2860	2860	2860	0
5	20240213	201300	65553240	2860	2860	2860	2860	0
6	20240213	201200	65553240	2860	2860	2860	2860	0
7	20240213	201100	65553240	2860	2860	2860	2860	0
8	20240213	201000	65553240	2860	2860	2860	2860	0
9	20240213	200900	65553240	2860	2860	2860	2860	0
10	20240213	200800	65553240	2860	2860	2860	2860	0
11	20240213	200700	65553240	2860	2860	2860	2860	0
12	20240213	200600	65553240	2860	2860	2860	2860	0
13	20240213	200500	65553240	2860	2860	2860	2860	0
14	20240213	200400	65553240	2860	2860	2860	2860	0
15	20240213	200300	65553240	2860	2860	2860	2860	0
16	20240213	200200	65553240	2860	2860	2860	2860	0
17	20240213	200100	65553240	2860	2860	2860	2860	0
18	20240213	200000	65553240	2860	2860	2860	2860	0
19	20240213	195900	65553240	2860	2860	2860	2860	0
20	20240213	195800	65553240	2860	2860	2860	2860	0
21	20240213	195700	65553240	2860	2860	2860	2860	0
22	20240213	195600	65553240	2860	2860	2860	2860	0
23	20240213	195500	65553240	2860	2860	2860	2860	0
24	20240213	195400	65553240	2860	2860	2860	2860	0
25	20240213	195300	65553240	2860	2860	2860	2860	0
26	20240213	195200	65553240	2860	2860	2860	2860	0
27	20240213	195100	65553240	2860	2860	2860	2860	0
28	20240213	195000	65553240	2860	2860	2860	2860	0
29	20240213	194900	65553240	2860	2860	2860	2860	0
30	20240213	194800	65553240	2860	2860	2860	2860	0
31	20240213	194700	65553240	2860	2860	2860	2860	0
32	20240213	194600	65553240	2860	2860	2860	2860	92
33	20240213	194500	65553240	2860	2860	2860	2860	0
34	20240213	194400	65553240	2860	2860	2860	2860	0
35	20240213	194300	65553240	2860	2860	2860	2860	0
36	20240213	194200	65553240	2860	2860	2860	2860	0
37	20240213	194100	65553240	2860	2860	2860	2860	0
38	20240213	194000	65553240	2860	2860	2860	2860	0
39	20240213	193900	65553240	2860	2860	2860	2860	0
40	20240213	193800	65553240	2860	2860	2860	2860	0
41	20240213	193700	65553240	2860	2860	2860	2860	0
42	20240213	193600	65553240	2860	2860	2860	2860	0
43	20240213	193500	65553240	2860	2860	2860	2860	0
44	20240213	193400	65553240	2860	2860	2860	2860	0
45	20240213	193300	65553240	2860	2860	2860	2860	0
46	20240213	193200	65553240	2860	2860	2860	2860	0
47	20240213	193100	65553240	2860	2860	2860	2860	0
48	20240213	193000	65553240	2860	2860	2860	2860	0
49	20240213	192900	65553240	2860	2860	2860	2860	0
50	20240213	192800	65553240	2860	2860	2860	2860	0
51	20240213	192700	65553240	2860	2860	2860	2860	0
52	20240213	192600	65553240	2860	2860	2860	2860	0
53	20240213	192500	65553240	2860	2860	2860	2860	0
54	20240213	192400	65553240	2860	2860	2860	2860	0
55	20240213	192300	65553240	2860	2860	2860	2860	0
56	20240213	192200	65553240	2860	2860	2860	2860	0
57	20240213	192100	65553240	2860	2860	2860	2860	0
58	20240213	192000	65553240	2860	2860	2860	2860	0
59	20240213	191900	65553240	2860	2860	2860	2860	0
60	20240213	191800	65553240	2860	2860	2860	2860	0
61	20240213	191700	65553240	2860	2860	2860	2860	0
62	20240213	191600	65553240	2860	2860	2860	2860	92
63	20240213	191500	65553240	2860	2860	2860	2860	0
64	20240213	191400	65553240	2860	2860	2860	2860	0
65	20240213	191300	65553240	2860	2860	2860	2860	0
66	20240213	191200	65553240	2860	2860	2860	2860	0
67	20240213	191100	65553240	2860	2860	2860	2860	0
68	20240213	191000	65553240	2860	2860	2860	2860	0
69	20240213	190900	65553240	2860	2860	2860	2860	0
70	20240213	190800	65553240	2860	2860	2860	2860	0
71	20240213	190700	65553240	2860	2860	2860	2860	0
72	20240213	190600	65553240	2860	2860	2860	2860	0
73	20240213	190500	65553240	2860	2860	2860	2860	0
74	20240213	190400	65553240	2860	2860	2860	2860	0
75	20240213	190300	65553240	2860	2860	2860	2860	0
76	20240213	190200	65553240	2860	2860	2860	2860	0
77	20240213	190100	65553240	2860	2860	2860	2860	0
78	20240213	190000	65553240	2860	2860	2860	2860	0
79	20240213	185900	65553240	2860	2860	2860	2860	0
80	20240213	185800	65553240	2860	2860	2860	2860	0
81	20240213	185700	65553240	2860	2860	2860	2860	0
82	20240213	185600	65553240	2860	2860	2860	2860	0
83	20240213	185500	65553240	2860	2860	2860	2860	0
84	20240213	185400	65553240	2860	2860	2860	2860	0
85	20240213	185300	65553240	2860	2860	2860	2860	0
86	20240213	185200	65553240	2860	2860	2860	2860	0
87	20240213	185100	65553240	2860	2860	2860	2860	0
88	20240213	185000	65553240	2860	2860	2860	2860	0
89	20240213	184900	65553240	2860	2860	2860	2860	0
90	20240213	184800	65553240	2860	2860	2860	2860	0
91	20240213	184700	65553240	2860	2860	2860	2860	0
92	20240213	184600	65553240	2860	2860	2860	2860	92
93	20240213	184500	65553240	2860	2860	2860	2860	0
94	20240213	184400	65553240	2860	2860	2860	2860	0
95	20240213	184300	65553240	2860	2860	2860	2860	0
96	20240213	184200	65553240	2860	2860	2860	2860	0
97	20240213	184100	65553240	2860	2860	2860	2860	0
98	20240213	184000	65553240	2860	2860	2860	2860	0
99	20240213	183900	65553240	2860	2860	2860	2860	0
100	20240213	183800	65553240	2860	2860	2860	2860	0
101	20240213	183700	65553240	2860	2860	2860	2860	0
102	20240213	183600	65553240	2860	2860	2860	2860	0
103	20240213	183500	65553240	2860	2860	2860	2860	0
104	20240213	183400	65553240	2860	2860	2860	2860	0
105	20240213	183300	65553240	2860	2860	2860	2860	0
106	20240213	183200	65553240	2860	2860	2860	2860	0
107	20240213	183100	65553240	2860	2860	2860	2860	0
108	20240213	183000	65553240	2860	2860	2860	2860	0
109	20240213	182900	65553240	2860	2860	2860	2860	0
110	20240213	182800	65553240	2860	2860	2860	2860	0
111	20240213	182700	65553240	2860	2860	2860	2860	0
112	20240213	182600	65553240	2860	2860	2860	2860	0
113	20240213	182500	65553240	2860	2860	2860	2860	0
114	20240213	182400	65553240	2860	2860	2860	2860	0
115	20240213	182300	65553240	2860	2860	2860	2860	0
116	20240213	182200	65553240	2860	2860	2860	2860	0
117	20240213	182100	65553240	2860	2860	2860	2860	0
118	20240213	182000	65553240	2860	2860	2860	2860	0
119	20240213	181900	65553240	2860	2860	2860	2860	0
120	20240213	181800	65553240	2860	2860	2860	2860	0
121	20240213	181700	65553240	2860	2860	2860	2860	0
122	20240213	181600	65553240	2860	2860	2860	2860	92
123	20240213	181500	65553240	2860	2860	2860	2860	0
124	20240213	181400	65553240	2860	2860	2860	2860	0
125	20240213	181300	65553240	2860	2860	2860	2860	0
126	20240213	181200	65553240	2860	2860	2860	2860	0
127	20240213	181100	65553240	2860	2860	2860	2860	0
128	20240213	181000	65553240	2860	2860	2860	2860	0
129	20240213	180900	65553240	2860	2860	2860	2860	0
130	20240213	180800	65553240	2860	2860	2860	2860	0
131	20240213	180700	65553240	2860	2860	2860	2860	0
132	20240213	180600	65553240	2860	2860	2860	2860	0
133	20240213	180500	65553240	2860	2860	2860	2860	0
134	20240213	180400	65553240	2860	2860	2860	2860	0
135	20240213	180300	65553240	2860	2860	2860	2860	0
136	20240213	180200	65553240	2860	2860	2860	2860	0
137	20240213	180100	65553240	2860	2860	2860	2860	0
138	20240213	180000	65553240	2860	2860	2860	2860	0
139	20240213	175900	65553240	2860	2860	2860	2860	0
140	20240213	175800	65553240	2860	2860	2860	2860	0
141	20240213	175700	65553240	2860	2860	2860	2860	0
142	20240213	175600	65553240	2860	2860	2860	2860	0
143	20240213	175500	65553240	2860	2860	2860	2860	0
144	20240213	175400	65553240	2860	2860	2860	2860	0
145	20240213	175300	65553240	2860	2860	2860	2860	0
146	20240213	175200	65553240	2860	2860	2860	2860	0
147	20240213	175100	65553240	2860	2860	2860	2860	0
148	20240213	175000	65553240	2860	2860	2860	2860	0
149	20240213	174900	65553240	2860	2860	2860	2860	0
150	20240213	174800	65553240	2860	2860	2860	2860	0
151	20240213	174700	65553240	2860	2860	2860	2860	0
152	20240213	174600	65553240	2860	2860	2860	2860	92
153	20240213	174500	65553240	2860	2860	2860	2860	0
154	20240213	174400	65553240	2860	2860	2860	2860	0
155	20240213	174300	65553240	2860	2860	2860	2860	0
156	20240213	174200	65553240	2860	2860	2860	2860	0
157	20240213	174100	65553240	2860	2860	2860	2860	0
158	20240213	174000	65553240	2860	2860	2860	2860	0
159	20240213	173900	65553240	2860	2860	2860	2860	0
160	20240213	173800	65553240	2860	2860	2860	2860	0
161	20240213	173700	65553240	2860	2860	2860	2860	0
162	20240213	173600	65553240	2860	2860	2860	2860	0
163	20240213	173500	65553240	2860	2860	2860	2860	0
164	20240213	173400	65553240	2860	2860	2860	2860	0
165	20240213	173300	65553240	2860	2860	2860	2860	0
166	20240213	173200	65553240	2860	2860	2860	2860	0
167	20240213	173100	65553240	2860	2860	2860	2860	0
168	20240213	173000	65553240	2860	2860	2860	2860	0
169	20240213	172900	65553240	2860	2860	2860	2860	0
170	20240213	172800	65553240	2860	2860	2860	2860	0
171	20240213	172700	65553240	2860	2860	2860	2860	0
172	20240213	172600	65553240	2860	2860	2860	2860	0
173	20240213	172500	65553240	2860	2860	2860	2860	0
174	20240213	172400	65553240	2860	2860	2860	2860	0
175	20240213	172300	65553240	2860	2860	2860	2860	0
176	20240213	172200	65553240	2860	2860	2860	2860	0
177	20240213	172100	65553240	2860	2860	2860	2860	0
178	20240213	172000	65553240	2860	2860	2860	2860	0
179	20240213	171900	65553240	2860	2860	2860	2860	0
180	20240213	171800	65553240	2860	2860	2860	2860	0
181	20240213	171700	65553240	2860	2860	2860	2860	0
182	20240213	171600	65553240	2860	2860	2860	2860	92
183	20240213	171500	65553240	2860	2860	2860	2860	0
184	20240213	171400	65553240	2860	2860	2860	2860	0
185	20240213	171300	65553240	2860	2860	2860	2860	0
186	20240213	171200	65553240	2860	2860	2860	2860	0
187	20240213	171100	65553240	2860	2860	2860	2860	0
188	20240213	171000	65553240	2860	2860	2860	2860	0
189	20240213	170900	65553240	2860	2860	2860	2860	0
190	20240213	170800	65553240	2860	2860	2860	2860	0
191	20240213	170700	65553240	2860	2860	2860	2860	0
192	20240213	170600	65553240	2860	2860	2860	2860	0
193	20240213	170500	65553240	2860	2860	2860	2860	0
194	20240213	170400	65553240	2860	2860	2860	2860	0
195	20240213	170300	65553240	2860	2860	2860	2860	0
196	20240213	170200	65553240	2860	2860	2860	2860	0
197	20240213	170100	65553240	2860	2860	2860	2860	0
198	20240213	170000	65553240	2860	2860	2860	2860	0
199	20240213	165900	65553240	2860	2860	2860	2860	0
200	20240213	165800	65553240	2860	2860	2860	2860	0
201	20240213	165700	65553240	2860	2860	2860	2860	0
202	20240213	165600	65553240	2860	2860	2860	2860	0
203	20240213	165500	65553240	2860	2860	2860	2860	0
204	20240213	165400	65553240	2860	2860	2860	2860	0
205	20240213	165300	65553240	2860	2860	2860	2860	0
206	20240213	165200	65553240	2860	2860	2860	2860	0
207	20240213	165100	65553240	2860	2860	2860	2860	0
208	20240213	165000	65553240	2860	2860	2860	2860	0
209	20240213	164900	65553240	2860	2860	2860	2860	0
210	20240213	164800	65553240	2860	2860	2860	2860	0
211	20240213	164700	65553240	2860	2860	2860	2860	0
212	20240213	164600	65553240	2860	2860	2860	2860	92
213	20240213	164500	65553240	2860	2860	2860	2860	0
214	20240213	164400	65553240	2860	2860	2860	2860	0
215	20240213	164300	65553240	2860	2860	2860	2860	0
216	20240213	164200	65553240	2860	2860	2860	2860	0
217	20240213	164100	65553240	2860	2860	2860	2860	0
218	20240213	164000	65553240	2860	2860	2860	2860	0
219	20240213	163900	65553240	2860	2860	2860	2860	0
220	20240213	163800	65553240	2860	2860	2860	2860	0
221	20240213	163700	65553240	2860	2860	2860	2860	0
222	20240213	163600	65553240	2860	2860	2860	2860	0
223	20240213	163500	65553240	2860	2860	2860	2860	0
224	20240213	163400	65553240	2860	2860	2860	2860	0
225	20240213	163300	65553240	2860	2860	2860	2860	0
226	20240213	163200	65553240	2860	2860	2860	2860	0
227	20240213	163100	65553240	2860	2860	2860	2860	0
228	20240213	163000	65553240	2860	2860	2860	2860	0
229	20240213	162900	65553240	2860	2860	2860	2860	0
230	20240213	162800	65553240	2860	2860	2860	2860	0
231	20240213	162700	65553240	2860	2860	2860	2860	0
232	20240213	162600	65553240	2860	2860	2860	2860	0
233	20240213	162500	65553240	2860	2860	2860	2860	0
234	20240213	162400	65553240	2860	2860	2860	2860	0
235	20240213	162300	65553240	2860	2860	2860	2860	0
236	20240213	162200	65553240	2860	2860	2860	2860	0
237	20240213	162100	65553240	2860	2860	2860	2860	0
238	20240213	162000	65553240	2860	2860	2860	2860	0
239	20240213	161900	65553240	2860	2860	2860	2860	0
240	20240213	161800	65553240	2860	2860	2860	2860	0
241	20240213	161700	65553240	2860	2860	2860	2860	0
242	20240213	161600	65553240	2860	2860	2860	2860	92
243	20240213	161500	65553240	2860	2860	2860	2860	0
244	20240213	161400	65553240	2860	2860	2860	2860	0
245	20240213	161300	65553240	2860	2860	2860	2860	0
246	20240213	161200	65553240	2860	2860	2860	2860	0
247	20240213	161100	65553240	2860	2860	2860	2860	0
248	20240213	161000	65553240	2860	2860	2860	2860	0
249	20240213	160900	65553240	2860	2860	2860	2860	0
250	20240213	160800	65553240	2860	2860	2860	2860	0
251	20240213	160700	65553240	2860	2860	2860	2860	0
252	20240213	160600	65553240	2860	2860	2860	2860	0
253	20240213	160500	65553240	2860	2860	2860	2860	0
254	20240213	160400	65553240	2860	2860	2860	2860	0
255	20240213	160300	65553240	2860	2860	2860	2860	0
256	20240213	160200	65553240	2860	2860	2860	2860	0
257	20240213	160100	65553240	2860	2860	2860	2860	0
258	20240213	160000	65553240	2860	2860	2860	2860	0
259	20240213	155900	65553240	2860	2860	2860	2860	0
260	20240213	155800	65553240	2860	2860	2860	2860	0
261	20240213	155700	65553240	2860	2860	2860	2860	0
262	20240213	155600	65553240	2860	2860	2860	2860	0
263	20240213	155500	65553240	2860	2860	2860	2860	0
264	20240213	155400	65553240	2860	2860	2860	2860	0
265	20240213	155300	65553240	2860	2860	2860	2860	0
266	20240213	155200	65553240	2860	2860	2860	2860	0
267	20240213	155100	65553240	2860	2860	2860	2860	0
268	20240213	155000	65553240	2860	2860	2860	2860	0
269	20240213	154900	65553240	2860	2860	2860	2860	0
270	20240213	154800	65553240	2860	2860	2860	2860	0
271	20240213	154700	65553240	2860	2860	2860	2860	0
272	20240213	154600	65553240	2860	2860	2860	2860	92
273	20240213	154500	65553240	2860	2860	2860	2860	0
274	20240213	154400	65553240	2860	2860	2860	2860	0
275	20240213	154300	65553240	2860	2860	2860	2860	0
276	20240213	154200	65553240	2860	2860	2860	2860	0
277	20240213	154100	65553240	2860	2860	2860	2860	0
278	20240213	154000	65553240	2860	2860	2860	2860	0
279	20240213	153900	65553240	2860	2860	2860	2860	0
280	20240213	153800	65553240	2860	2860	2860	2860	0
281	20240213	153700	65553240	2860	2860	2860	2860	0
282	20240213	153600	65553240	2860	2860	2860	2860	0
283	20240213	153500	65553240	2860	2860	2860	2860	0
284	20240213	153400	65553240	2860	2860	2860	2860	0
285	20240213	153300	65553240	2860	2860	2860	2860	0
286	20240213	153200	65553240	2860	2860	2860	2860	0
287	20240213	153100	65553240	2860	2860	2860	2860	0
288	20240213	153000	65553240	2860	2860	2860	2860	92
289	20240213	152900	65290120	2855	2855	2855	2855	0
290	20240213	152800	65290120	2855	2855	2855	2855	0
291	20240213	152700	65290120	2855	2855	2855	2855	0
292	20240213	152600	65290120	2855	2855	2855	2855	0
293	20240213	152500	65290120	2855	2855	2855	2855	0
294	20240213	152400	65290120	2855	2855	2855	2855	0
295	20240213	152300	65290120	2855	2855	2855	2855	0
296	20240213	152200	65290120	2855	2855	2855	2855	0
297	20240213	152100	65290120	2855	2855	2855	2855	0
298	20240213	152000	65290120	2855	2855	2855	2855	0
299	20240213	151900	65290120	2855	2855	2860	2855	48
300	20240213	151800	65152850	2860	2860	2860	2860	2
301	20240213	151700	65147130	2860	2860	2860	2860	0
302	20240213	151600	65147130	2860	2860	2860	2860	5
303	20240213	151500	65132830	2860	2860	2860	2860	0
304	20240213	151400	65132830	2860	2860	2860	2860	0
305	20240213	151300	65132830	2860	2860	2860	2860	0
306	20240213	151200	65132830	2860	2860	2860	2860	1
307	20240213	151100	65129970	2860	2860	2860	2860	0
308	20240213	151000	65129970	2860	2860	2860	2860	0
309	20240213	150900	65129970	2860	2860	2860	2860	2
310	20240213	150800	65124250	2855	2855	2855	2855	0
311	20240213	150700	65124250	2855	2855	2855	2855	2
312	20240213	150600	65118540	2850	2850	2850	2850	0
313	20240213	150500	65118540	2850	2850	2850	2850	0
314	20240213	150400	65118540	2850	2855	2855	2850	62
315	20240213	150300	64941835	2860	2860	2860	2860	0
316	20240213	150200	64941835	2860	2860	2860	2860	0
317	20240213	150100	64941835	2860	2860	2860	2860	7
318	20240213	150000	64921815	2860	2860	2860	2860	0
319	20240213	145900	64921815	2860	2860	2860	2860	0
320	20240213	145800	64921815	2860	2860	2860	2860	0
321	20240213	145700	64921815	2860	2860	2860	2860	0
322	20240213	145600	64921815	2860	2860	2860	2860	50
323	20240213	145500	64778815	2860	2860	2860	2860	0
324	20240213	145400	64778815	2860	2860	2860	2860	0
325	20240213	145300	64778815	2860	2860	2860	2860	0
326	20240213	145200	64778815	2860	2860	2860	2860	0
327	20240213	145100	64778815	2860	2860	2860	2860	81
328	20240213	145000	64547155	2860	2860	2860	2860	80
329	20240213	144900	64318355	2860	2860	2860	2860	39
330	20240213	144800	64206815	2860	2860	2860	2860	5
331	20240213	144700	64192515	2860	2860	2860	2860	0
332	20240213	144600	64192515	2860	2860	2860	2860	5
333	20240213	144500	64178215	2860	2860	2860	2860	0
334	20240213	144400	64178215	2860	2860	2860	2860	0
335	20240213	144300	64178215	2860	2860	2860	2860	0
336	20240213	144200	64178215	2860	2860	2860	2860	0
337	20240213	144100	64178215	2860	2860	2860	2860	0
338	20240213	144000	64178215	2860	2860	2860	2860	0
339	20240213	143900	64178215	2860	2860	2860	2860	0
340	20240213	143800	64178215	2860	2860	2860	2860	0
341	20240213	143700	64178215	2860	2860	2860	2860	0
342	20240213	143600	64178215	2860	2860	2860	2860	0
343	20240213	143500	64178215	2860	2860	2860	2860	0
344	20240213	143400	64178215	2860	2860	2860	2860	0
345	20240213	143300	64178215	2860	2860	2860	2860	0
346	20240213	143200	64178215	2860	2860	2860	2860	0
347	20240213	143100	64178215	2860	2860	2860	2860	0
348	20240213	143000	64178215	2860	2860	2860	2860	0
349	20240213	142900	64178215	2860	2860	2860	2860	0
350	20240213	142800	64178215	2860	2860	2860	2860	1
351	20240213	142700	64175355	2845	2845	2845	2845	0
352	20240213	142600	64175355	2845	2845	2845	2845	0
353	20240213	142500	64175355	2845	2845	2845	2845	0
354	20240213	142400	64175355	2845	2845	2845	2845	0
355	20240213	142300	64175355	2845	2845	2845	2845	0
356	20240213	142200	64175355	2845	2855	2855	2845	1327
357	20240213	142100	60396435	2855	2855	2855	2855	10
358	20240213	142000	60367885	2860	2860	2860	2860	0
359	20240213	141900	60367885	2860	2860	2860	2860	0
360	20240213	141800	60367885	2860	2860	2860	2860	20
361	20240213	141700	60310685	2855	2855	2855	2855	0
362	20240213	141600	60310685	2855	2855	2855	2855	6
363	20240213	141500	60293555	2860	2860	2860	2860	0
364	20240213	141400	60293555	2860	2860	2860	2860	0
365	20240213	141300	60293555	2860	2860	2860	2860	0
366	20240213	141200	60293555	2860	2860	2860	2860	0
367	20240213	141100	60293555	2860	2860	2860	2860	0
368	20240213	141000	60293555	2860	2860	2860	2860	0
369	20240213	140900	60293555	2860	2860	2860	2860	0
370	20240213	140800	60293555	2860	2860	2860	2860	0
371	20240213	140700	60293555	2860	2860	2860	2860	1
372	20240213	140600	60290695	2860	2860	2860	2860	1
373	20240213	140500	60287835	2845	2845	2845	2845	0
374	20240213	140400	60287835	2845	2845	2845	2845	0
375	20240213	140300	60287835	2845	2845	2845	2845	0
376	20240213	140200	60287835	2845	2855	2855	2845	4700
377	20240213	140100	46897765	2860	2860	2860	2860	472
378	20240213	140000	45547845	2865	2865	2865	2865	0
379	20240213	135900	45547845	2865	2865	2865	2865	0
380	20240213	135800	45547845	2865	2865	2865	2865	1
381	20240213	135700	45544980	2865	2865	2865	2865	0
382	20240213	135600	45544980	2865	2865	2865	2865	1
383	20240213	135500	45542115	2865	2865	2865	2865	0
384	20240213	135400	45542115	2865	2865	2865	2865	0
385	20240213	135300	45542115	2865	2865	2865	2865	0
386	20240213	135200	45542115	2865	2865	2865	2865	2
387	20240213	135100	45536385	2865	2865	2865	2865	27
388	20240213	135000	45459030	2865	2865	2865	2865	0
389	20240213	134900	45459030	2865	2865	2865	2865	0
390	20240213	134800	45459030	2865	2865	2865	2865	250
391	20240213	134700	44742780	2870	2870	2870	2870	0
392	20240213	134600	44742780	2870	2870	2870	2870	11
393	20240213	134500	44711210	2870	2870	2870	2870	0
394	20240213	134400	44711210	2870	2870	2870	2870	0
395	20240213	134300	44711210	2870	2870	2870	2870	0
396	20240213	134200	44711210	2870	2870	2870	2870	0
397	20240213	134100	44711210	2870	2870	2870	2870	0
398	20240213	134000	44711210	2870	2870	2870	2870	206
399	20240213	133900	44119990	2870	2870	2870	2870	0
400	20240213	133800	44119990	2870	2870	2870	2870	0
401	20240213	133700	44119990	2870	2870	2870	2870	0
402	20240213	133600	44119990	2870	2870	2870	2870	0
403	20240213	133500	44119990	2870	2860	2870	2860	12
404	20240213	133400	44085650	2860	2860	2860	2860	0
405	20240213	133300	44085650	2860	2860	2860	2860	0
406	20240213	133200	44085650	2860	2860	2860	2860	0
407	20240213	133100	44085650	2860	2860	2860	2860	5
408	20240213	133000	44071350	2860	2860	2860	2860	0
409	20240213	132900	44071350	2860	2860	2860	2860	0
410	20240213	132800	44071350	2860	2860	2860	2860	0
411	20240213	132700	44071350	2860	2860	2860	2860	0
412	20240213	132600	44071350	2860	2860	2860	2860	0
413	20240213	132500	44071350	2860	2860	2860	2860	0
414	20240213	132400	44071350	2860	2860	2860	2860	463
415	20240213	132300	42747170	2860	2860	2860	2860	0
416	20240213	132200	42747170	2860	2860	2860	2860	28
417	20240213	132100	42667090	2865	2865	2865	2865	0
418	20240213	132000	42667090	2865	2865	2865	2865	4
419	20240213	131900	42655630	2865	2865	2865	2865	5
420	20240213	131800	42641305	2865	2865	2865	2865	0
421	20240213	131700	42641305	2865	2865	2865	2865	0
422	20240213	131600	42641305	2865	2865	2865	2865	0
423	20240213	131500	42641305	2865	2865	2865	2865	0
424	20240213	131400	42641305	2865	2865	2865	2865	0
425	20240213	131300	42641305	2865	2865	2865	2865	0
426	20240213	131200	42641305	2865	2865	2865	2865	0
427	20240213	131100	42641305	2865	2865	2865	2865	0
428	20240213	131000	42641305	2865	2865	2865	2865	0
429	20240213	130900	42641305	2865	2865	2865	2865	28
430	20240213	130800	42561085	2870	2870	2870	2870	10
431	20240213	130700	42532385	2870	2870	2870	2870	1
432	20240213	130600	42529515	2870	2870	2870	2870	2
433	20240213	130500	42523775	2870	2865	2870	2865	87
434	20240213	130400	42274515	2870	2870	2870	2870	15
435	20240213	130300	42231465	2870	2870	2870	2870	25
436	20240213	130200	42159715	2870	2870	2870	2870	1
437	20240213	130100	42156845	2870	2870	2870	2870	20
438	20240213	130000	42099445	2870	2870	2870	2870	1
439	20240213	125900	42096575	2870	2870	2870	2870	0
440	20240213	125800	42096575	2870	2870	2870	2870	10
441	20240213	125700	42067875	2870	2870	2870	2870	1
442	20240213	125600	42065005	2870	2870	2870	2870	0
443	20240213	125500	42065005	2870	2870	2870	2870	174
444	20240213	125400	41565625	2870	2870	2870	2870	1
445	20240213	125300	41562755	2870	2870	2870	2870	0
446	20240213	125200	41562755	2870	2870	2870	2870	0
447	20240213	125100	41562755	2870	2870	2870	2870	0
448	20240213	125000	41562755	2870	2870	2870	2870	0
449	20240213	124900	41562755	2870	2870	2870	2870	0
450	20240213	124800	41562755	2870	2870	2870	2870	100
451	20240213	124700	41275755	2870	2870	2870	2870	348
452	20240213	124600	40276995	2870	2870	2870	2870	0
453	20240213	124500	40276995	2870	2870	2870	2870	0
454	20240213	124400	40276995	2870	2870	2870	2870	0
455	20240213	124300	40276995	2870	2870	2870	2870	5
456	20240213	124200	40262645	2870	2870	2870	2870	100
457	20240213	124100	39975645	2870	2870	2870	2870	0
458	20240213	124000	39975645	2870	2870	2870	2870	0
459	20240213	123900	39975645	2870	2870	2870	2870	1
460	20240213	123800	39972775	2860	2860	2860	2860	0
461	20240213	123700	39972775	2860	2860	2860	2860	0
462	20240213	123600	39972775	2860	2860	2860	2860	0
463	20240213	123500	39972775	2860	2860	2860	2860	0
464	20240213	123400	39972775	2860	2860	2860	2860	0
465	20240213	123300	39972775	2860	2860	2860	2860	0
466	20240213	123200	39972775	2860	2860	2860	2860	500
467	20240213	123100	38542775	2860	2865	2865	2860	215
468	20240213	123000	37927815	2870	2870	2870	2870	18
469	20240213	122900	37876155	2870	2870	2870	2870	0
470	20240213	122800	37876155	2870	2870	2870	2870	0
471	20240213	122700	37876155	2870	2870	2870	2870	0
472	20240213	122600	37876155	2870	2870	2870	2870	0
473	20240213	122500	37876155	2870	2870	2870	2870	0
474	20240213	122400	37876155	2870	2870	2870	2870	0
475	20240213	122300	37876155	2870	2870	2870	2870	0
476	20240213	122200	37876155	2870	2870	2870	2870	0
477	20240213	122100	37876155	2870	2870	2870	2870	19
478	20240213	122000	37821625	2870	2870	2870	2870	0
479	20240213	121900	37821625	2870	2870	2870	2870	0
480	20240213	121800	37821625	2870	2870	2870	2870	0
481	20240213	121700	37821625	2870	2870	2870	2870	0
482	20240213	121600	37821625	2870	2870	2870	2870	0
483	20240213	121500	37821625	2870	2870	2870	2870	0
484	20240213	121400	37821625	2870	2870	2870	2870	0
485	20240213	121300	37821625	2870	2870	2870	2870	2
486	20240213	121200	37815885	2870	2870	2870	2870	0
487	20240213	121100	37815885	2870	2870	2870	2870	11
488	20240213	121000	37784315	2870	2870	2870	2870	0
489	20240213	120900	37784315	2870	2870	2870	2870	59
490	20240213	120800	37614985	2860	2860	2860	2860	0
491	20240213	120700	37614985	2860	2860	2860	2860	0
492	20240213	120600	37614985	2860	2860	2860	2860	0
493	20240213	120500	37614985	2860	2860	2860	2860	0
494	20240213	120400	37614985	2860	2860	2860	2860	0
495	20240213	120300	37614985	2860	2860	2860	2860	0
496	20240213	120200	37614985	2860	2860	2860	2860	0
497	20240213	120100	37614985	2860	2865	2865	2860	68
498	20240213	120000	37420500	2860	2860	2860	2860	0
499	20240213	115900	37420500	2860	2860	2860	2860	0
500	20240213	115800	37420500	2860	2860	2860	2860	0
501	20240213	115700	37420500	2860	2860	2860	2860	0
502	20240213	115600	37420500	2860	2860	2860	2860	0
503	20240213	115500	37420500	2860	2860	2860	2860	0
504	20240213	115400	37420500	2860	2860	2860	2860	0
505	20240213	115300	37420500	2860	2860	2860	2860	0
506	20240213	115200	37420500	2860	2860	2860	2860	0
507	20240213	115100	37420500	2860	2860	2860	2860	0
508	20240213	115000	37420500	2860	2860	2860	2860	2
509	20240213	114900	37414780	2870	2870	2870	2870	0
510	20240213	114800	37414780	2870	2870	2870	2870	0
511	20240213	114700	37414780	2870	2870	2870	2870	301
512	20240213	114600	36550910	2870	2870	2870	2870	1000
513	20240213	114500	33680910	2865	2865	2865	2865	0
514	20240213	114400	33680910	2865	2865	2865	2865	319
515	20240213	114300	32766975	2865	2865	2865	2865	0
516	20240213	114200	32766975	2865	2865	2865	2865	0
517	20240213	114100	32766975	2865	2865	2865	2865	50
518	20240213	114000	32623725	2865	2865	2865	2865	0
519	20240213	113900	32623725	2865	2865	2865	2865	0
520	20240213	113800	32623725	2865	2865	2865	2865	0
521	20240213	113700	32623725	2865	2865	2865	2865	0
522	20240213	113600	32623725	2865	2865	2865	2865	0
523	20240213	113500	32623725	2865	2865	2865	2865	0
524	20240213	113400	32623725	2865	2865	2865	2865	0
525	20240213	113300	32623725	2865	2865	2865	2865	0
526	20240213	113200	32623725	2865	2865	2865	2865	0
527	20240213	113100	32623725	2865	2865	2865	2865	0
528	20240213	113000	32623725	2865	2865	2865	2865	0
529	20240213	112900	32623725	2865	2865	2865	2865	0
530	20240213	112800	32623725	2865	2865	2865	2865	100
531	20240213	112700	32337225	2865	2865	2865	2865	0
532	20240213	112600	32337225	2865	2865	2865	2865	0
533	20240213	112500	32337225	2865	2865	2865	2865	0
534	20240213	112400	32337225	2865	2865	2865	2865	0
535	20240213	112300	32337225	2865	2865	2865	2865	52
536	20240213	112200	32188245	2870	2870	2870	2870	105
537	20240213	112100	31886895	2870	2870	2870	2870	0
538	20240213	112000	31886895	2870	2870	2870	2870	0
539	20240213	111900	31886895	2870	2870	2870	2870	0
540	20240213	111800	31886895	2870	2870	2870	2870	0
541	20240213	111700	31886895	2870	2870	2870	2870	0
542	20240213	111600	31886895	2870	2870	2870	2870	0
543	20240213	111500	31886895	2870	2870	2870	2870	0
544	20240213	111400	31886895	2870	2870	2870	2870	0
545	20240213	111300	31886895	2870	2870	2870	2870	52
546	20240213	111200	31737655	2870	2870	2870	2870	3
547	20240213	111100	31729045	2865	2865	2865	2865	0
548	20240213	111000	31729045	2865	2865	2865	2865	0
549	20240213	110900	31729045	2865	2865	2865	2865	50
550	20240213	110800	31585795	2865	2865	2865	2865	0
551	20240213	110700	31585795	2865	2865	2865	2865	50
552	20240213	110600	31442545	2865	2865	2865	2865	0
553	20240213	110500	31442545	2865	2865	2865	2865	353
554	20240213	110400	30431200	2865	2870	2870	2865	177
555	20240213	110300	29923945	2865	2865	2865	2865	571
556	20240213	110200	28288030	2865	2865	2865	2865	0
557	20240213	110100	28288030	2865	2865	2865	2865	0
558	20240213	110000	28288030	2865	2865	2865	2865	0
559	20240213	105900	28288030	2865	2865	2865	2865	184
560	20240213	105800	27760870	2865	2865	2865	2865	2
561	20240213	105700	27755140	2865	2865	2865	2865	9
562	20240213	105600	27729355	2865	2865	2865	2865	9
563	20240213	105500	27703570	2865	2865	2865	2865	3
564	20240213	105400	27694975	2870	2870	2870	2870	9
565	20240213	105300	27669145	2870	2875	2875	2870	1745
566	20240213	105200	22660975	2875	2875	2875	2875	2
567	20240213	105100	22655225	2875	2875	2875	2875	0
568	20240213	105000	22655225	2875	2875	2875	2875	0
569	20240213	104900	22655225	2875	2875	2875	2875	10
570	20240213	104800	22626475	2875	2875	2875	2875	0
571	20240213	104700	22626475	2875	2875	2875	2875	0
572	20240213	104600	22626475	2875	2875	2875	2875	1
573	20240213	104500	22623600	2875	2875	2875	2875	0
574	20240213	104400	22623600	2875	2865	2875	2865	3000
575	20240213	104300	14021955	2855	2855	2855	2855	0
576	20240213	104200	14021955	2855	2855	2855	2855	0
577	20240213	104100	14021955	2855	2855	2855	2855	0
578	20240213	104000	14021955	2855	2855	2855	2855	0
579	20240213	103900	14021955	2855	2855	2855	2855	0
580	20240213	103800	14021955	2855	2855	2855	2855	2
581	20240213	103700	14016245	2850	2850	2850	2850	0
582	20240213	103600	14016245	2850	2850	2850	2850	0
583	20240213	103500	14016245	2850	2850	2850	2850	0
584	20240213	103400	14016245	2850	2850	2850	2850	0
585	20240213	103300	14016245	2850	2850	2850	2850	0
586	20240213	103200	14016245	2850	2850	2850	2850	0
587	20240213	103100	14016245	2850	2850	2850	2850	0
588	20240213	103000	14016245	2850	2850	2850	2850	0
589	20240213	102900	14016245	2850	2850	2850	2850	0
590	20240213	102800	14016245	2850	2850	2850	2850	0
591	20240213	102700	14016245	2850	2850	2850	2850	0
592	20240213	102600	14016245	2850	2850	2850	2850	0
593	20240213	102500	14016245	2850	2850	2850	2850	0
594	20240213	102400	14016245	2850	2850	2850	2850	0
595	20240213	102300	14016245	2850	2850	2850	2850	100
596	20240213	102200	13731245	2850	2850	2850	2850	5
597	20240213	102100	13716995	2850	2850	2850	2850	0
598	20240213	102000	13716995	2850	2850	2850	2850	2
599	20240213	101900	13711295	2850	2850	2850	2850	1
600	20240213	101800	13708445	2855	2855	2855	2855	0
601	20240213	101700	13708445	2855	2855	2855	2855	30
602	20240213	101600	13622795	2850	2850	2850	2850	0
603	20240213	101500	13622795	2850	2855	2855	2850	366
604	20240213	101400	12577920	2845	2845	2845	2845	0
605	20240213	101300	12577920	2845	2845	2845	2845	0
606	20240213	101200	12577920	2845	2845	2845	2845	0
607	20240213	101100	12577920	2845	2845	2845	2845	0
608	20240213	101000	12577920	2845	2845	2845	2845	22
609	20240213	100900	12515330	2840	2840	2840	2840	0
610	20240213	100800	12515330	2840	2840	2840	2840	0
611	20240213	100700	12515330	2840	2840	2840	2840	0
612	20240213	100600	12515330	2840	2840	2840	2840	0
613	20240213	100500	12515330	2840	2840	2840	2840	0
614	20240213	100400	12515330	2840	2840	2840	2840	0
615	20240213	100300	12515330	2840	2840	2840	2840	0
616	20240213	100200	12515330	2840	2840	2840	2840	0
617	20240213	100100	12515330	2840	2840	2840	2840	0
618	20240213	100000	12515330	2840	2840	2840	2840	0
619	20240213	095900	12515330	2840	2845	2845	2840	710
620	20240213	095800	10496525	2845	2845	2845	2845	0
621	20240213	095700	10496525	2845	2845	2845	2845	0
622	20240213	095600	10496525	2845	2845	2845	2845	0
623	20240213	095500	10496525	2845	2850	2850	2845	1500
624	20240213	095400	6228350	2850	2860	2860	2850	208
625	20240213	095300	5635005	2860	2860	2860	2860	50
626	20240213	095200	5492005	2865	2865	2865	2865	0
627	20240213	095100	5492005	2865	2865	2865	2865	0
628	20240213	095000	5492005	2865	2865	2865	2865	0
629	20240213	094900	5492005	2865	2865	2865	2865	602
630	20240213	094800	3767275	2865	2865	2865	2865	318
631	20240213	094700	2856205	2865	2865	2865	2865	0
632	20240213	094600	2856205	2865	2860	2865	2860	56
633	20240213	094500	2696030	2860	2865	2865	2860	49
634	20240213	094400	2555885	2865	2865	2865	2865	0
635	20240213	094300	2555885	2865	2865	2865	2865	0
636	20240213	094200	2555885	2865	2865	2865	2865	0
637	20240213	094100	2555885	2865	2865	2865	2865	50
638	20240213	094000	2412635	2865	2865	2865	2865	0
639	20240213	093900	2412635	2865	2865	2865	2865	19
640	20240213	093800	2358200	2865	2865	2865	2865	0
641	20240213	093700	2358200	2865	2865	2865	2865	0
642	20240213	093600	2358200	2865	2865	2865	2865	0
643	20240213	093500	2358200	2865	2865	2865	2865	0
644	20240213	093400	2358200	2865	2865	2865	2865	0
645	20240213	093300	2358200	2865	2865	2865	2865	21
646	20240213	093200	2298035	2860	2860	2860	2860	0
647	20240213	093100	2298035	2860	2860	2860	2860	0
648	20240213	093000	2298035	2860	2860	2860	2860	0
649	20240213	092900	2298035	2860	2860	2860	2860	0
650	20240213	092800	2298035	2860	2860	2860	2860	0
651	20240213	092700	2298035	2860	2860	2860	2860	0
652	20240213	092600	2298035	2860	2860	2860	2860	0
653	20240213	092500	2298035	2860	2860	2860	2860	140
654	20240213	092400	1897635	2860	2860	2860	2860	120
655	20240213	092300	1554435	2860	2860	2860	2860	0
656	20240213	092200	1554435	2860	2850	2860	2850	12
657	20240213	092100	1520215	2850	2850	2850	2850	0
658	20240213	092000	1520215	2850	2850	2850	2850	0
659	20240213	091900	1520215	2850	2850	2850	2850	0
660	20240213	091800	1520215	2850	2850	2850	2850	0
661	20240213	091700	1520215	2850	2855	2855	2850	222
662	20240213	091600	886600	2860	2860	2860	2860	100
663	20240213	091500	600600	2860	2860	2860	2860	0
664	20240213	091400	600600	2860	2860	2860	2860	135
665	20240213	091300	214500	2860	2860	2860	2860	1
666	20240213	091200	211640	2860	2860	2860	2860	7
667	20240213	091100	191620	2860	2860	2860	2860	0
668	20240213	091000	191620	2860	2860	2860	2860	10
669	20240213	090900	163020	2860	2860	2860	2860	0
670	20240213	090800	163020	2860	2860	2860	2860	0
671	20240213	090700	163020	2860	2860	2860	2860	0
672	20240213	090600	163020	2860	2860	2860	2860	0
673	20240213	090500	163020	2860	2860	2860	2860	0
674	20240213	090400	163020	2860	2860	2860	2860	7
675	20240213	090300	143000	2860	2860	2860	2860	8
676	20240213	090200	120120	2860	2860	2860	2860	42
677	20240213	090100	0	2845	2845	2845	2845	0
678	20240213	090000	0	2845	2845	2845	2845	0