KissMeData/095720/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195600	177508625	2475	2475	2475	2475	2982
3	20240213	195500	177508625	2475	2475	2475	2475	0
4	20240213	195400	177508625	2475	2475	2475	2475	0
5	20240213	195300	177508625	2475	2475	2475	2475	0
6	20240213	195200	177508625	2475	2475	2475	2475	0
7	20240213	195100	177508625	2475	2475	2475	2475	0
8	20240213	195000	177508625	2475	2475	2475	2475	0
9	20240213	194900	177508625	2475	2475	2475	2475	0
10	20240213	194800	177508625	2475	2475	2475	2475	0
11	20240213	194700	177508625	2475	2475	2475	2475	0
12	20240213	194600	177508625	2475	2475	2475	2475	0
13	20240213	194500	177508625	2475	2475	2475	2475	0
14	20240213	194400	177508625	2475	2475	2475	2475	0
15	20240213	194300	177508625	2475	2475	2475	2475	0
16	20240213	194200	177508625	2475	2475	2475	2475	0
17	20240213	194100	177508625	2475	2475	2475	2475	0
18	20240213	194000	177508625	2475	2475	2475	2475	0
19	20240213	193900	177508625	2475	2475	2475	2475	0
20	20240213	193800	177508625	2475	2475	2475	2475	0
21	20240213	193700	177508625	2475	2475	2475	2475	0
22	20240213	193600	177508625	2475	2475	2475	2475	0
23	20240213	193500	177508625	2475	2475	2475	2475	0
24	20240213	193400	177508625	2475	2475	2475	2475	0
25	20240213	193300	177508625	2475	2475	2475	2475	0
26	20240213	193200	177508625	2475	2475	2475	2475	0
27	20240213	193100	177508625	2475	2475	2475	2475	0
28	20240213	193000	177508625	2475	2475	2475	2475	0
29	20240213	192900	177508625	2475	2475	2475	2475	0
30	20240213	192800	177508625	2475	2475	2475	2475	0
31	20240213	192700	177508625	2475	2475	2475	2475	0
32	20240213	192600	177508625	2475	2475	2475	2475	2982
33	20240213	192500	177508625	2475	2475	2475	2475	0
34	20240213	192400	177508625	2475	2475	2475	2475	0
35	20240213	192300	177508625	2475	2475	2475	2475	0
36	20240213	192200	177508625	2475	2475	2475	2475	0
37	20240213	192100	177508625	2475	2475	2475	2475	0
38	20240213	192000	177508625	2475	2475	2475	2475	0
39	20240213	191900	177508625	2475	2475	2475	2475	0
40	20240213	191800	177508625	2475	2475	2475	2475	0
41	20240213	191700	177508625	2475	2475	2475	2475	0
42	20240213	191600	177508625	2475	2475	2475	2475	0
43	20240213	191500	177508625	2475	2475	2475	2475	0
44	20240213	191400	177508625	2475	2475	2475	2475	0
45	20240213	191300	177508625	2475	2475	2475	2475	0
46	20240213	191200	177508625	2475	2475	2475	2475	0
47	20240213	191100	177508625	2475	2475	2475	2475	0
48	20240213	191000	177508625	2475	2475	2475	2475	0
49	20240213	190900	177508625	2475	2475	2475	2475	0
50	20240213	190800	177508625	2475	2475	2475	2475	0
51	20240213	190700	177508625	2475	2475	2475	2475	0
52	20240213	190600	177508625	2475	2475	2475	2475	0
53	20240213	190500	177508625	2475	2475	2475	2475	0
54	20240213	190400	177508625	2475	2475	2475	2475	0
55	20240213	190300	177508625	2475	2475	2475	2475	0
56	20240213	190200	177508625	2475	2475	2475	2475	0
57	20240213	190100	177508625	2475	2475	2475	2475	0
58	20240213	190000	177508625	2475	2475	2475	2475	0
59	20240213	185900	177508625	2475	2475	2475	2475	0
60	20240213	185800	177508625	2475	2475	2475	2475	0
61	20240213	185700	177508625	2475	2475	2475	2475	0
62	20240213	185600	177508625	2475	2475	2475	2475	2982
63	20240213	185500	177508625	2475	2475	2475	2475	0
64	20240213	185400	177508625	2475	2475	2475	2475	0
65	20240213	185300	177508625	2475	2475	2475	2475	0
66	20240213	185200	177508625	2475	2475	2475	2475	0
67	20240213	185100	177508625	2475	2475	2475	2475	0
68	20240213	185000	177508625	2475	2475	2475	2475	0
69	20240213	184900	177508625	2475	2475	2475	2475	0
70	20240213	184800	177508625	2475	2475	2475	2475	0
71	20240213	184700	177508625	2475	2475	2475	2475	0
72	20240213	184600	177508625	2475	2475	2475	2475	0
73	20240213	184500	177508625	2475	2475	2475	2475	0
74	20240213	184400	177508625	2475	2475	2475	2475	0
75	20240213	184300	177508625	2475	2475	2475	2475	0
76	20240213	184200	177508625	2475	2475	2475	2475	0
77	20240213	184100	177508625	2475	2475	2475	2475	0
78	20240213	184000	177508625	2475	2475	2475	2475	0
79	20240213	183900	177508625	2475	2475	2475	2475	0
80	20240213	183800	177508625	2475	2475	2475	2475	0
81	20240213	183700	177508625	2475	2475	2475	2475	0
82	20240213	183600	177508625	2475	2475	2475	2475	0
83	20240213	183500	177508625	2475	2475	2475	2475	0
84	20240213	183400	177508625	2475	2475	2475	2475	0
85	20240213	183300	177508625	2475	2475	2475	2475	0
86	20240213	183200	177508625	2475	2475	2475	2475	0
87	20240213	183100	177508625	2475	2475	2475	2475	0
88	20240213	183000	177508625	2475	2475	2475	2475	0
89	20240213	182900	177508625	2475	2475	2475	2475	0
90	20240213	182800	177508625	2475	2475	2475	2475	0
91	20240213	182700	177508625	2475	2475	2475	2475	0
92	20240213	182600	177508625	2475	2475	2475	2475	2982
93	20240213	182500	177508625	2475	2475	2475	2475	0
94	20240213	182400	177508625	2475	2475	2475	2475	0
95	20240213	182300	177508625	2475	2475	2475	2475	0
96	20240213	182200	177508625	2475	2475	2475	2475	0
97	20240213	182100	177508625	2475	2475	2475	2475	0
98	20240213	182000	177508625	2475	2475	2475	2475	0
99	20240213	181900	177508625	2475	2475	2475	2475	0
100	20240213	181800	177508625	2475	2475	2475	2475	0
101	20240213	181700	177508625	2475	2475	2475	2475	0
102	20240213	181600	177508625	2475	2475	2475	2475	0
103	20240213	181500	177508625	2475	2475	2475	2475	0
104	20240213	181400	177508625	2475	2475	2475	2475	0
105	20240213	181300	177508625	2475	2475	2475	2475	0
106	20240213	181200	177508625	2475	2475	2475	2475	0
107	20240213	181100	177508625	2475	2475	2475	2475	0
108	20240213	181000	177508625	2475	2475	2475	2475	0
109	20240213	180900	177508625	2475	2475	2475	2475	0
110	20240213	180800	177508625	2475	2475	2475	2475	0
111	20240213	180700	177508625	2475	2475	2475	2475	0
112	20240213	180600	177508625	2475	2475	2475	2475	0
113	20240213	180500	177508625	2475	2475	2475	2475	0
114	20240213	180400	177508625	2475	2475	2475	2475	0
115	20240213	180300	177508625	2475	2475	2475	2475	0
116	20240213	180200	177508625	2475	2475	2475	2475	0
117	20240213	180100	177508625	2475	2475	2475	2475	0
118	20240213	180000	177508625	2475	2475	2475	2475	0
119	20240213	175900	177508625	2475	2475	2475	2475	0
120	20240213	175800	177508625	2475	2475	2475	2475	0
121	20240213	175700	177508625	2475	2475	2475	2475	0
122	20240213	175600	177508625	2475	2475	2475	2475	2982
123	20240213	175500	177508625	2475	2475	2475	2475	0
124	20240213	175400	177508625	2475	2475	2475	2475	0
125	20240213	175300	177508625	2475	2475	2475	2475	0
126	20240213	175200	177508625	2475	2475	2475	2475	0
127	20240213	175100	177508625	2475	2475	2475	2475	0
128	20240213	175000	177508625	2475	2475	2475	2475	0
129	20240213	174900	177508625	2475	2475	2475	2475	0
130	20240213	174800	177508625	2475	2475	2475	2475	0
131	20240213	174700	177508625	2475	2475	2475	2475	0
132	20240213	174600	177508625	2475	2475	2475	2475	0
133	20240213	174500	177508625	2475	2475	2475	2475	0
134	20240213	174400	177508625	2475	2475	2475	2475	0
135	20240213	174300	177508625	2475	2475	2475	2475	0
136	20240213	174200	177508625	2475	2475	2475	2475	0
137	20240213	174100	177508625	2475	2475	2475	2475	0
138	20240213	174000	177508625	2475	2475	2475	2475	0
139	20240213	173900	177508625	2475	2475	2475	2475	0
140	20240213	173800	177508625	2475	2475	2475	2475	0
141	20240213	173700	177508625	2475	2475	2475	2475	0
142	20240213	173600	177508625	2475	2475	2475	2475	0
143	20240213	173500	177508625	2475	2475	2475	2475	0
144	20240213	173400	177508625	2475	2475	2475	2475	0
145	20240213	173300	177508625	2475	2475	2475	2475	0
146	20240213	173200	177508625	2475	2475	2475	2475	0
147	20240213	173100	177508625	2475	2475	2475	2475	0
148	20240213	173000	177508625	2475	2475	2475	2475	0
149	20240213	172900	177508625	2475	2475	2475	2475	0
150	20240213	172800	177508625	2475	2475	2475	2475	0
151	20240213	172700	177508625	2475	2475	2475	2475	0
152	20240213	172600	177508625	2475	2475	2475	2475	2982
153	20240213	172500	177508625	2475	2475	2475	2475	0
154	20240213	172400	177508625	2475	2475	2475	2475	0
155	20240213	172300	177508625	2475	2475	2475	2475	0
156	20240213	172200	177508625	2475	2475	2475	2475	0
157	20240213	172100	177508625	2475	2475	2475	2475	0
158	20240213	172000	177508625	2475	2475	2475	2475	0
159	20240213	171900	177508625	2475	2475	2475	2475	0
160	20240213	171800	177508625	2475	2475	2475	2475	0
161	20240213	171700	177508625	2475	2475	2475	2475	0
162	20240213	171600	177508625	2475	2475	2475	2475	0
163	20240213	171500	177508625	2475	2475	2475	2475	0
164	20240213	171400	177508625	2475	2475	2475	2475	0
165	20240213	171300	177508625	2475	2475	2475	2475	0
166	20240213	171200	177508625	2475	2475	2475	2475	0
167	20240213	171100	177508625	2475	2475	2475	2475	0
168	20240213	171000	177508625	2475	2475	2475	2475	0
169	20240213	170900	177508625	2475	2475	2475	2475	0
170	20240213	170800	177508625	2475	2475	2475	2475	0
171	20240213	170700	177508625	2475	2475	2475	2475	0
172	20240213	170600	177508625	2475	2475	2475	2475	0
173	20240213	170500	177508625	2475	2475	2475	2475	0
174	20240213	170400	177508625	2475	2475	2475	2475	0
175	20240213	170300	177508625	2475	2475	2475	2475	0
176	20240213	170200	177508625	2475	2475	2475	2475	0
177	20240213	170100	177508625	2475	2475	2475	2475	0
178	20240213	170000	177508625	2475	2475	2475	2475	0
179	20240213	165900	177508625	2475	2475	2475	2475	0
180	20240213	165800	177508625	2475	2475	2475	2475	0
181	20240213	165700	177508625	2475	2475	2475	2475	0
182	20240213	165600	177508625	2475	2475	2475	2475	2982
183	20240213	165500	177508625	2475	2475	2475	2475	0
184	20240213	165400	177508625	2475	2475	2475	2475	0
185	20240213	165300	177508625	2475	2475	2475	2475	0
186	20240213	165200	177508625	2475	2475	2475	2475	0
187	20240213	165100	177508625	2475	2475	2475	2475	0
188	20240213	165000	177508625	2475	2475	2475	2475	0
189	20240213	164900	177508625	2475	2475	2475	2475	0
190	20240213	164800	177508625	2475	2475	2475	2475	0
191	20240213	164700	177508625	2475	2475	2475	2475	0
192	20240213	164600	177508625	2475	2475	2475	2475	0
193	20240213	164500	177508625	2475	2475	2475	2475	0
194	20240213	164400	177508625	2475	2475	2475	2475	0
195	20240213	164300	177508625	2475	2475	2475	2475	0
196	20240213	164200	177508625	2475	2475	2475	2475	0
197	20240213	164100	177508625	2475	2475	2475	2475	0
198	20240213	164000	177508625	2475	2475	2475	2475	0
199	20240213	163900	177508625	2475	2475	2475	2475	0
200	20240213	163800	177508625	2475	2475	2475	2475	0
201	20240213	163700	177508625	2475	2475	2475	2475	0
202	20240213	163600	177508625	2475	2475	2475	2475	0
203	20240213	163500	177508625	2475	2475	2475	2475	0
204	20240213	163400	177508625	2475	2475	2475	2475	0
205	20240213	163300	177508625	2475	2475	2475	2475	0
206	20240213	163200	177508625	2475	2475	2475	2475	0
207	20240213	163100	177508625	2475	2475	2475	2475	0
208	20240213	163000	177508625	2475	2475	2475	2475	0
209	20240213	162900	177508625	2475	2475	2475	2475	0
210	20240213	162800	177508625	2475	2475	2475	2475	0
211	20240213	162700	177508625	2475	2475	2475	2475	0
212	20240213	162600	177508625	2475	2475	2475	2475	2982
213	20240213	162500	177508625	2475	2475	2475	2475	0
214	20240213	162400	177508625	2475	2475	2475	2475	0
215	20240213	162300	177508625	2475	2475	2475	2475	0
216	20240213	162200	177508625	2475	2475	2475	2475	0
217	20240213	162100	177508625	2475	2475	2475	2475	0
218	20240213	162000	177508625	2475	2475	2475	2475	0
219	20240213	161900	177508625	2475	2475	2475	2475	0
220	20240213	161800	177508625	2475	2475	2475	2475	0
221	20240213	161700	177508625	2475	2475	2475	2475	0
222	20240213	161600	177508625	2475	2475	2475	2475	0
223	20240213	161500	177508625	2475	2475	2475	2475	0
224	20240213	161400	177508625	2475	2475	2475	2475	0
225	20240213	161300	177508625	2475	2475	2475	2475	0
226	20240213	161200	177508625	2475	2475	2475	2475	0
227	20240213	161100	177508625	2475	2475	2475	2475	0
228	20240213	161000	177508625	2475	2475	2475	2475	0
229	20240213	160900	177508625	2475	2475	2475	2475	0
230	20240213	160800	177508625	2475	2475	2475	2475	0
231	20240213	160700	177508625	2475	2475	2475	2475	0
232	20240213	160600	177508625	2475	2475	2475	2475	0
233	20240213	160500	177508625	2475	2475	2475	2475	0
234	20240213	160400	177508625	2475	2475	2475	2475	0
235	20240213	160300	177508625	2475	2475	2475	2475	0
236	20240213	160200	177508625	2475	2475	2475	2475	0
237	20240213	160100	177508625	2475	2475	2475	2475	0
238	20240213	160000	177508625	2475	2475	2475	2475	0
239	20240213	155900	177508625	2475	2475	2475	2475	0
240	20240213	155800	177508625	2475	2475	2475	2475	0
241	20240213	155700	177508625	2475	2475	2475	2475	0
242	20240213	155600	177508625	2475	2475	2475	2475	2982
243	20240213	155500	177508625	2475	2475	2475	2475	0
244	20240213	155400	177508625	2475	2475	2475	2475	0
245	20240213	155300	177508625	2475	2475	2475	2475	0
246	20240213	155200	177508625	2475	2475	2475	2475	0
247	20240213	155100	177508625	2475	2475	2475	2475	0
248	20240213	155000	177508625	2475	2475	2475	2475	0
249	20240213	154900	177508625	2475	2475	2475	2475	0
250	20240213	154800	177508625	2475	2475	2475	2475	0
251	20240213	154700	177508625	2475	2475	2475	2475	0
252	20240213	154600	177508625	2475	2475	2475	2475	0
253	20240213	154500	177508625	2475	2475	2475	2475	0
254	20240213	154400	177508625	2475	2475	2475	2475	0
255	20240213	154300	177508625	2475	2475	2475	2475	0
256	20240213	154200	177508625	2475	2475	2475	2475	0
257	20240213	154100	177508625	2475	2475	2475	2475	0
258	20240213	154000	177508625	2475	2475	2475	2475	0
259	20240213	153900	177508625	2475	2475	2475	2475	0
260	20240213	153800	177508625	2475	2475	2475	2475	0
261	20240213	153700	177508625	2475	2475	2475	2475	0
262	20240213	153600	177508625	2475	2475	2475	2475	0
263	20240213	153500	177508625	2475	2475	2475	2475	0
264	20240213	153400	177508625	2475	2475	2475	2475	0
265	20240213	153300	177508625	2475	2475	2475	2475	0
266	20240213	153200	177508625	2475	2475	2475	2475	0
267	20240213	153100	177508625	2475	2475	2475	2475	0
268	20240213	153000	177508625	2475	2475	2475	2475	2982
269	20240213	152900	170128175	2475	2475	2475	2475	0
270	20240213	152800	170128175	2475	2475	2475	2475	0
271	20240213	152700	170128175	2475	2475	2475	2475	0
272	20240213	152600	170128175	2475	2475	2475	2475	0
273	20240213	152500	170128175	2475	2475	2475	2475	0
274	20240213	152400	170128175	2475	2475	2475	2475	0
275	20240213	152300	170128175	2475	2475	2475	2475	0
276	20240213	152200	170128175	2475	2475	2475	2475	0
277	20240213	152100	170128175	2475	2475	2475	2475	0
278	20240213	152000	170128175	2475	2475	2475	2475	0
279	20240213	151900	170128175	2475	2470	2475	2470	932
280	20240213	151800	167826130	2475	2475	2475	2475	0
281	20240213	151700	167826130	2475	2475	2475	2475	0
282	20240213	151600	167826130	2475	2475	2475	2475	1
283	20240213	151500	167823655	2470	2475	2475	2470	782
284	20240213	151400	165889290	2475	2470	2475	2470	501
285	20240213	151300	164651815	2480	2480	2480	2480	20
286	20240213	151200	164602215	2480	2480	2480	2480	15
287	20240213	151100	164565015	2480	2475	2480	2470	972
288	20240213	151000	162160805	2480	2480	2480	2480	2
289	20240213	150900	162155845	2475	2475	2480	2475	9527
290	20240213	150800	138576510	2475	2475	2475	2475	100
291	20240213	150700	138329010	2475	2475	2475	2475	101
292	20240213	150600	138079035	2470	2470	2470	2470	0
293	20240213	150500	138079035	2470	2470	2470	2470	10
294	20240213	150400	138054335	2470	2470	2470	2470	20
295	20240213	150300	138004935	2470	2470	2470	2470	8
296	20240213	150200	137985175	2470	2470	2470	2470	0
297	20240213	150100	137985175	2470	2470	2470	2470	2
298	20240213	150000	137980235	2475	2475	2475	2475	0
299	20240213	145900	137980235	2475	2475	2475	2475	0
300	20240213	145800	137980235	2475	2475	2475	2475	0
301	20240213	145700	137980235	2475	2470	2475	2470	170
302	20240213	145600	137560330	2475	2475	2475	2475	0
303	20240213	145500	137560330	2475	2475	2475	2475	2
304	20240213	145400	137555380	2475	2475	2475	2475	0
305	20240213	145300	137555380	2475	2475	2475	2475	0
306	20240213	145200	137555380	2475	2475	2475	2475	1
307	20240213	145100	137552905	2475	2475	2475	2475	0
308	20240213	145000	137552905	2475	2475	2475	2475	0
309	20240213	144900	137552905	2475	2475	2475	2475	1
310	20240213	144800	137550430	2470	2470	2470	2470	41
311	20240213	144700	137449160	2475	2475	2475	2475	3
312	20240213	144600	137441735	2475	2475	2475	2475	1
313	20240213	144500	137439260	2475	2475	2475	2475	0
314	20240213	144400	137439260	2475	2475	2475	2475	2
315	20240213	144300	137434310	2475	2475	2475	2475	1
316	20240213	144200	137431835	2475	2475	2475	2475	1
317	20240213	144100	137429360	2475	2475	2475	2475	1
318	20240213	144000	137426885	2475	2475	2475	2470	96
319	20240213	143900	137189755	2475	2475	2475	2475	0
320	20240213	143800	137189755	2475	2475	2475	2475	1
321	20240213	143700	137187280	2475	2475	2475	2475	82
322	20240213	143600	136984330	2475	2475	2475	2475	242
323	20240213	143500	136385380	2475	2475	2475	2475	1
324	20240213	143400	136382905	2475	2475	2475	2475	3
325	20240213	143300	136375480	2475	2475	2475	2475	3
326	20240213	143200	136368055	2470	2470	2470	2470	2000
327	20240213	143100	131428055	2475	2475	2475	2475	20
328	20240213	143000	131378555	2475	2475	2475	2475	0
329	20240213	142900	131378555	2475	2475	2475	2475	0
330	20240213	142800	131378555	2475	2475	2475	2475	0
331	20240213	142700	131378555	2475	2475	2475	2475	0
332	20240213	142600	131378555	2475	2470	2475	2470	21
333	20240213	142500	131326585	2470	2470	2470	2470	0
334	20240213	142400	131326585	2470	2470	2470	2470	0
335	20240213	142300	131326585	2470	2470	2470	2470	0
336	20240213	142200	131326585	2470	2470	2470	2470	0
337	20240213	142100	131326585	2470	2470	2470	2470	0
338	20240213	142000	131326585	2470	2470	2470	2470	85
339	20240213	141900	131116635	2475	2475	2475	2475	5
340	20240213	141800	131104260	2470	2470	2470	2470	0
341	20240213	141700	131104260	2470	2470	2470	2470	0
342	20240213	141600	131104260	2470	2470	2470	2470	1
343	20240213	141500	131101790	2470	2470	2470	2470	0
344	20240213	141400	131101790	2470	2470	2470	2470	0
345	20240213	141300	131101790	2470	2470	2470	2470	100
346	20240213	141200	130854790	2470	2470	2470	2470	0
347	20240213	141100	130854790	2470	2470	2470	2470	27
348	20240213	141000	130788100	2475	2475	2475	2475	0
349	20240213	140900	130788100	2475	2475	2475	2475	0
350	20240213	140800	130788100	2475	2475	2475	2475	0
351	20240213	140700	130788100	2475	2475	2475	2475	0
352	20240213	140600	130788100	2475	2475	2475	2475	88
353	20240213	140500	130570300	2475	2475	2475	2475	0
354	20240213	140400	130570300	2475	2475	2475	2475	810
355	20240213	140300	128565550	2475	2475	2475	2475	94
356	20240213	140200	128332900	2475	2475	2475	2475	0
357	20240213	140100	128332900	2475	2475	2475	2475	0
358	20240213	140000	128332900	2475	2475	2475	2475	96
359	20240213	135900	128095300	2475	2475	2475	2475	0
360	20240213	135800	128095300	2475	2475	2475	2475	4
361	20240213	135700	128085400	2470	2470	2470	2470	20
362	20240213	135600	128036000	2470	2470	2470	2470	0
363	20240213	135500	128036000	2470	2470	2470	2470	1
364	20240213	135400	128033530	2470	2470	2470	2470	0
365	20240213	135300	128033530	2470	2470	2470	2470	0
366	20240213	135200	128033530	2470	2470	2470	2470	0
367	20240213	135100	128033530	2470	2470	2470	2470	0
368	20240213	135000	128033530	2470	2470	2470	2470	0
369	20240213	134900	128033530	2470	2470	2470	2470	0
370	20240213	134800	128033530	2470	2470	2470	2470	10
371	20240213	134700	128008830	2475	2475	2475	2475	0
372	20240213	134600	128008830	2475	2475	2475	2475	0
373	20240213	134500	128008830	2475	2475	2475	2475	0
374	20240213	134400	128008830	2475	2475	2475	2475	1
375	20240213	134300	128006355	2470	2470	2470	2470	0
376	20240213	134200	128006355	2470	2470	2470	2470	0
377	20240213	134100	128006355	2470	2470	2470	2470	0
378	20240213	134000	128006355	2470	2470	2470	2470	1
379	20240213	133900	128003885	2475	2475	2475	2475	1
380	20240213	133800	128001410	2475	2475	2475	2475	0
381	20240213	133700	128001410	2475	2475	2475	2475	0
382	20240213	133600	128001410	2475	2475	2475	2475	300
383	20240213	133500	127258910	2470	2470	2470	2470	400
384	20240213	133400	126270910	2470	2470	2470	2470	1
385	20240213	133300	126268440	2470	2470	2470	2470	0
386	20240213	133200	126268440	2470	2470	2470	2470	10
387	20240213	133100	126243740	2470	2470	2470	2470	302
388	20240213	133000	125497800	2470	2470	2470	2470	1350
389	20240213	132900	122163300	2470	2470	2470	2470	0
390	20240213	132800	122163300	2470	2470	2470	2470	0
391	20240213	132700	122163300	2470	2470	2470	2470	2589
392	20240213	132600	115768470	2470	2470	2470	2470	0
393	20240213	132500	115768470	2470	2470	2470	2470	0
394	20240213	132400	115768470	2470	2470	2470	2470	51
395	20240213	132300	115642500	2465	2465	2465	2465	3
396	20240213	132200	115635105	2475	2475	2475	2475	0
397	20240213	132100	115635105	2475	2475	2475	2475	0
398	20240213	132000	115635105	2475	2475	2475	2475	0
399	20240213	131900	115635105	2475	2475	2475	2475	0
400	20240213	131800	115635105	2475	2475	2475	2475	1
401	20240213	131700	115632630	2475	2475	2475	2475	0
402	20240213	131600	115632630	2475	2475	2475	2475	0
403	20240213	131500	115632630	2475	2475	2475	2475	0
404	20240213	131400	115632630	2475	2475	2475	2475	0
405	20240213	131300	115632630	2475	2475	2475	2475	0
406	20240213	131200	115632630	2475	2475	2475	2475	0
407	20240213	131100	115632630	2475	2475	2475	2475	1
408	20240213	131000	115630155	2465	2465	2465	2465	0
409	20240213	130900	115630155	2465	2465	2465	2465	14
410	20240213	130800	115595645	2465	2470	2470	2465	487
411	20240213	130700	114394720	2475	2475	2475	2475	2
412	20240213	130600	114389770	2475	2475	2475	2475	2380
413	20240213	130500	108499270	2470	2470	2470	2470	0
414	20240213	130400	108499270	2470	2470	2470	2470	1
415	20240213	130300	108496800	2470	2470	2470	2470	18
416	20240213	130200	108452340	2470	2470	2470	2470	1465
417	20240213	130100	104833790	2470	2470	2470	2470	0
418	20240213	130000	104833790	2470	2470	2470	2470	0
419	20240213	125900	104833790	2470	2470	2470	2470	10
420	20240213	125800	104809090	2465	2465	2465	2465	46
421	20240213	125700	104695700	2465	2465	2465	2465	54
422	20240213	125600	104562590	2465	2465	2465	2465	2000
423	20240213	125500	99632590	2470	2470	2470	2470	0
424	20240213	125400	99632590	2470	2470	2470	2470	2045
425	20240213	125300	94581440	2475	2475	2475	2475	0
426	20240213	125200	94581440	2475	2475	2475	2475	2
427	20240213	125100	94576490	2475	2475	2475	2475	0
428	20240213	125000	94576490	2475	2475	2475	2475	0
429	20240213	124900	94576490	2475	2475	2475	2475	0
430	20240213	124800	94576490	2475	2475	2475	2475	0
431	20240213	124700	94576490	2475	2475	2475	2475	0
432	20240213	124600	94576490	2475	2475	2475	2475	0
433	20240213	124500	94576490	2475	2470	2475	2470	2
434	20240213	124400	94571545	2475	2475	2475	2475	0
435	20240213	124300	94571545	2475	2475	2475	2475	0
436	20240213	124200	94571545	2475	2470	2475	2470	2
437	20240213	124100	94566600	2470	2475	2475	2470	40
438	20240213	124000	94467795	2470	2470	2470	2470	0
439	20240213	123900	94467795	2470	2475	2475	2470	2
440	20240213	123800	94462850	2475	2475	2475	2475	6
441	20240213	123700	94448000	2470	2470	2470	2470	0
442	20240213	123600	94448000	2470	2470	2470	2470	0
443	20240213	123500	94448000	2470	2475	2475	2470	3
444	20240213	123400	94440580	2475	2475	2475	2475	0
445	20240213	123300	94440580	2475	2475	2475	2475	1
446	20240213	123200	94438105	2470	2470	2470	2470	0
447	20240213	123100	94438105	2470	2470	2470	2470	0
448	20240213	123000	94438105	2470	2470	2470	2470	0
449	20240213	122900	94438105	2470	2470	2470	2470	0
450	20240213	122800	94438105	2470	2475	2475	2470	5439
451	20240213	122700	81001580	2475	2475	2475	2475	0
452	20240213	122600	81001580	2475	2475	2475	2475	0
453	20240213	122500	81001580	2475	2475	2475	2475	203
454	20240213	122400	80499155	2475	2475	2475	2475	0
455	20240213	122300	80499155	2475	2475	2475	2475	0
456	20240213	122200	80499155	2475	2475	2475	2475	0
457	20240213	122100	80499155	2475	2475	2475	2475	0
458	20240213	122000	80499155	2475	2475	2475	2475	0
459	20240213	121900	80499155	2475	2475	2475	2475	0
460	20240213	121800	80499155	2475	2475	2475	2475	89
461	20240213	121700	80278880	2470	2470	2470	2470	3
462	20240213	121600	80271470	2475	2475	2475	2475	100
463	20240213	121500	80023970	2475	2475	2475	2475	50
464	20240213	121400	79900220	2475	2475	2475	2475	0
465	20240213	121300	79900220	2475	2475	2475	2475	0
466	20240213	121200	79900220	2475	2475	2475	2475	4
467	20240213	121100	79890320	2475	2475	2475	2475	4
468	20240213	121000	79880420	2475	2475	2475	2475	0
469	20240213	120900	79880420	2475	2475	2475	2475	0
470	20240213	120800	79880420	2475	2475	2475	2475	150
471	20240213	120700	79509170	2475	2475	2475	2475	100
472	20240213	120600	79261670	2475	2475	2475	2475	0
473	20240213	120500	79261670	2475	2475	2475	2475	2
474	20240213	120400	79256720	2470	2470	2470	2470	1
475	20240213	120300	79254250	2475	2475	2475	2475	0
476	20240213	120200	79254250	2475	2475	2475	2475	1919
477	20240213	120100	74504725	2475	2475	2475	2475	0
478	20240213	120000	74504725	2475	2475	2475	2475	0
479	20240213	115900	74504725	2475	2475	2475	2475	0
480	20240213	115800	74504725	2475	2475	2475	2475	0
481	20240213	115700	74504725	2475	2470	2475	2470	319
482	20240213	115600	73716705	2470	2470	2470	2470	0
483	20240213	115500	73716705	2470	2470	2470	2470	0
484	20240213	115400	73716705	2470	2470	2470	2470	1
485	20240213	115300	73714235	2470	2470	2470	2470	42
486	20240213	115200	73610495	2470	2470	2470	2470	0
487	20240213	115100	73610495	2470	2470	2470	2470	13
488	20240213	115000	73578385	2475	2475	2475	2475	10
489	20240213	114900	73553635	2475	2475	2475	2475	3
490	20240213	114800	73546210	2475	2475	2475	2475	0
491	20240213	114700	73546210	2475	2475	2475	2475	0
492	20240213	114600	73546210	2475	2475	2475	2475	2
493	20240213	114500	73541260	2470	2470	2470	2470	0
494	20240213	114400	73541260	2470	2470	2470	2470	101
495	20240213	114300	73291790	2470	2470	2470	2470	0
496	20240213	114200	73291790	2470	2470	2470	2470	201
497	20240213	114100	72795320	2470	2470	2470	2470	0
498	20240213	114000	72795320	2470	2470	2470	2470	0
499	20240213	113900	72795320	2470	2470	2470	2470	0
500	20240213	113800	72795320	2470	2470	2470	2470	0
501	20240213	113700	72795320	2470	2470	2470	2470	0
502	20240213	113600	72795320	2470	2470	2470	2470	0
503	20240213	113500	72795320	2470	2470	2470	2470	0
504	20240213	113400	72795320	2470	2470	2470	2470	349
505	20240213	113300	71933290	2475	2475	2475	2475	1
506	20240213	113200	71930815	2470	2470	2470	2470	0
507	20240213	113100	71930815	2470	2470	2470	2470	0
508	20240213	113000	71930815	2470	2470	2470	2470	0
509	20240213	112900	71930815	2470	2470	2470	2470	1
510	20240213	112800	71928345	2475	2475	2475	2475	20
511	20240213	112700	71878845	2475	2475	2475	2475	12
512	20240213	112600	71849145	2475	2475	2475	2475	0
513	20240213	112500	71849145	2475	2475	2475	2470	1034
514	20240213	112400	69294995	2475	2475	2475	2475	411
515	20240213	112300	68277770	2475	2475	2475	2475	100
516	20240213	112200	68030270	2475	2475	2475	2475	0
517	20240213	112100	68030270	2475	2475	2475	2475	0
518	20240213	112000	68030270	2475	2475	2475	2475	545
519	20240213	111900	66681395	2480	2480	2480	2480	0
520	20240213	111800	66681395	2480	2480	2480	2480	2
521	20240213	111700	66676435	2475	2475	2475	2475	1
522	20240213	111600	66673960	2475	2475	2475	2475	3
523	20240213	111500	66666535	2480	2480	2480	2480	0
524	20240213	111400	66666535	2480	2480	2480	2480	0
525	20240213	111300	66666535	2480	2480	2480	2480	0
526	20240213	111200	66666535	2480	2475	2480	2475	502
527	20240213	111100	65422075	2480	2480	2480	2480	2
528	20240213	111000	65417115	2475	2475	2475	2475	0
529	20240213	110900	65417115	2475	2475	2475	2475	101
530	20240213	110800	65167140	2475	2475	2475	2475	45
531	20240213	110700	65055765	2475	2475	2475	2475	31
532	20240213	110600	64979040	2475	2475	2475	2475	110
533	20240213	110500	64706790	2475	2475	2475	2475	0
534	20240213	110400	64706790	2475	2475	2475	2475	0
535	20240213	110300	64706790	2475	2475	2475	2475	0
536	20240213	110200	64706790	2475	2475	2475	2475	42
537	20240213	110100	64602840	2475	2475	2475	2475	1
538	20240213	110000	64600365	2475	2475	2475	2475	0
539	20240213	105900	64600365	2475	2475	2475	2475	9
540	20240213	105800	64578090	2475	2475	2475	2475	0
541	20240213	105700	64578090	2475	2475	2475	2475	0
542	20240213	105600	64578090	2475	2475	2475	2475	31
543	20240213	105500	64501365	2475	2475	2475	2475	11
544	20240213	105400	64474140	2475	2475	2475	2475	0
545	20240213	105300	64474140	2475	2475	2475	2475	64
546	20240213	105200	64315740	2475	2475	2475	2475	11
547	20240213	105100	64288515	2475	2475	2475	2475	4
548	20240213	105000	64278615	2475	2480	2480	2475	17
549	20240213	104900	64236535	2480	2475	2480	2475	16
550	20240213	104800	64196925	2475	2475	2475	2475	36
551	20240213	104700	64107825	2480	2480	2480	2480	1
552	20240213	104600	64105345	2470	2470	2470	2470	1
553	20240213	104500	64102875	2480	2480	2480	2480	0
554	20240213	104400	64102875	2480	2480	2480	2480	1
555	20240213	104300	64100395	2480	2475	2480	2475	45
556	20240213	104200	63989015	2470	2470	2470	2470	1
557	20240213	104100	63986545	2475	2475	2475	2475	10
558	20240213	104000	63961795	2475	2475	2475	2475	0
559	20240213	103900	63961795	2475	2475	2475	2475	416
560	20240213	103800	62932195	2475	2475	2475	2475	200
561	20240213	103700	62437195	2475	2475	2475	2475	10
562	20240213	103600	62412445	2475	2475	2475	2475	2
563	20240213	103500	62407495	2475	2475	2475	2475	0
564	20240213	103400	62407495	2475	2475	2475	2475	1102
565	20240213	103300	59680045	2475	2475	2475	2475	418
566	20240213	103200	58645495	2470	2475	2475	2470	510
567	20240213	103100	57385745	2475	2475	2475	2475	10
568	20240213	103000	57360995	2475	2475	2475	2475	0
569	20240213	102900	57360995	2475	2475	2475	2475	0
570	20240213	102800	57360995	2475	2475	2475	2475	887
571	20240213	102700	55165670	2475	2480	2480	2475	40
572	20240213	102600	55066620	2480	2480	2480	2480	0
573	20240213	102500	55066620	2480	2480	2480	2480	0
574	20240213	102400	55066620	2480	2480	2480	2480	0
575	20240213	102300	55066620	2480	2480	2480	2480	10
576	20240213	102200	55041820	2480	2480	2480	2480	0
577	20240213	102100	55041820	2480	2475	2480	2475	202
578	20240213	102000	54541860	2480	2480	2480	2480	12
579	20240213	101900	54512100	2480	2480	2480	2480	13
580	20240213	101800	54479860	2480	2480	2480	2480	1
581	20240213	101700	54477380	2480	2480	2480	2480	0
582	20240213	101600	54477380	2480	2475	2480	2470	1369
583	20240213	101500	51090845	2475	2475	2475	2475	0
584	20240213	101400	51090845	2475	2470	2475	2470	1510
585	20240213	101300	47361095	2470	2470	2470	2470	17
586	20240213	101200	47319105	2470	2470	2470	2470	0
587	20240213	101100	47319105	2470	2470	2470	2470	2142
588	20240213	101000	42028365	2475	2475	2475	2475	0
589	20240213	100900	42028365	2475	2475	2475	2475	0
590	20240213	100800	42028365	2475	2470	2475	2470	211
591	20240213	100700	41507190	2470	2470	2470	2470	1
592	20240213	100600	41504720	2470	2470	2470	2470	296
593	20240213	100500	40773600	2475	2475	2475	2475	205
594	20240213	100400	40266225	2475	2475	2475	2475	300
595	20240213	100300	39523725	2475	2475	2475	2475	42
596	20240213	100200	39419775	2475	2475	2475	2475	0
597	20240213	100100	39419775	2475	2475	2475	2475	0
598	20240213	100000	39419775	2475	2475	2475	2475	0
599	20240213	095900	39419775	2475	2475	2475	2475	0
600	20240213	095800	39419775	2475	2475	2475	2475	1
601	20240213	095700	39417300	2460	2475	2475	2460	501
602	20240213	095600	38184760	2460	2460	2460	2460	14
603	20240213	095500	38150320	2455	2455	2455	2455	0
604	20240213	095400	38150320	2455	2470	2470	2455	3500
605	20240213	095300	29537865	2470	2470	2470	2470	733
606	20240213	095200	27727355	2480	2475	2480	2475	14
607	20240213	095100	27692700	2475	2475	2475	2475	10
608	20240213	095000	27667950	2475	2475	2475	2475	0
609	20240213	094900	27667950	2475	2475	2475	2475	17
610	20240213	094800	27625875	2475	2480	2480	2475	77
611	20240213	094700	27434965	2480	2480	2480	2480	0
612	20240213	094600	27434965	2480	2475	2480	2475	21
613	20240213	094500	27382985	2475	2475	2475	2475	42
614	20240213	094400	27279035	2480	2480	2480	2480	0
615	20240213	094300	27279035	2480	2470	2480	2465	1881
616	20240213	094200	22633350	2470	2470	2470	2470	21
617	20240213	094100	22581480	2470	2475	2475	2470	440
618	20240213	094000	21492680	2475	2475	2475	2475	0
619	20240213	093900	21492680	2475	2475	2475	2475	5
620	20240213	093800	21480305	2475	2475	2475	2475	13
621	20240213	093700	21448130	2475	2470	2475	2470	117
622	20240213	093600	21159135	2470	2470	2470	2470	27
623	20240213	093500	21092445	2475	2475	2475	2475	8
624	20240213	093400	21072645	2475	2475	2475	2475	18
625	20240213	093300	21028095	2475	2475	2475	2475	40
626	20240213	093200	20929095	2475	2475	2475	2475	2
627	20240213	093100	20924145	2465	2470	2470	2465	1500
628	20240213	093000	17226310	2475	2475	2475	2475	3
629	20240213	092900	17218885	2475	2475	2475	2475	0
630	20240213	092800	17218885	2475	2475	2475	2475	4
631	20240213	092700	17208985	2475	2475	2475	2475	2
632	20240213	092600	17204035	2475	2475	2475	2475	15
633	20240213	092500	17166910	2475	2465	2475	2465	2079
634	20240213	092400	12021770	2465	2465	2465	2465	0
635	20240213	092300	12021770	2465	2465	2465	2465	60
636	20240213	092200	11873870	2470	2470	2470	2470	1
637	20240213	092100	11871400	2475	2475	2475	2475	0
638	20240213	092000	11871400	2475	2475	2475	2475	0
639	20240213	091900	11871400	2475	2475	2475	2475	0
640	20240213	091800	11871400	2475	2475	2475	2475	0
641	20240213	091700	11871400	2475	2465	2475	2465	501
642	20240213	091600	10636425	2465	2460	2465	2460	36
643	20240213	091500	10547690	2460	2465	2465	2460	306
644	20240213	091400	9793430	2465	2475	2475	2465	630
645	20240213	091300	8240470	2475	2475	2475	2475	1
646	20240213	091200	8237995	2475	2475	2475	2475	1
647	20240213	091100	8235520	2465	2465	2465	2465	1
648	20240213	091000	8233055	2475	2475	2475	2475	0
649	20240213	090900	8233055	2475	2475	2475	2465	74
650	20240213	090800	8049925	2475	2475	2475	2475	0
651	20240213	090700	8049925	2475	2475	2475	2475	20
652	20240213	090600	8000425	2475	2465	2475	2465	358
653	20240213	090500	7117945	2465	2465	2465	2465	108
654	20240213	090400	6851725	2460	2460	2460	2460	1715
655	20240213	090300	2632825	2460	2465	2465	2460	635
656	20240213	090200	1070550	2465	2465	2465	2465	2
657	20240213	090100	1065620	2475	2465	2475	2465	77
658	20240213	090000	875760	2460	2460	2460	2460	356