KissMeData/298060/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205300	207468820	2730	2730	2730	2730	1463
3	20240213	205200	207468820	2730	2730	2730	2730	0
4	20240213	205100	207468820	2730	2730	2730	2730	0
5	20240213	205000	207468820	2730	2730	2730	2730	0
6	20240213	204900	207468820	2730	2730	2730	2730	0
7	20240213	204800	207468820	2730	2730	2730	2730	0
8	20240213	204700	207468820	2730	2730	2730	2730	0
9	20240213	204600	207468820	2730	2730	2730	2730	0
10	20240213	204500	207468820	2730	2730	2730	2730	0
11	20240213	204400	207468820	2730	2730	2730	2730	0
12	20240213	204300	207468820	2730	2730	2730	2730	0
13	20240213	204200	207468820	2730	2730	2730	2730	0
14	20240213	204100	207468820	2730	2730	2730	2730	0
15	20240213	204000	207468820	2730	2730	2730	2730	0
16	20240213	203900	207468820	2730	2730	2730	2730	0
17	20240213	203800	207468820	2730	2730	2730	2730	0
18	20240213	203700	207468820	2730	2730	2730	2730	0
19	20240213	203600	207468820	2730	2730	2730	2730	0
20	20240213	203500	207468820	2730	2730	2730	2730	0
21	20240213	203400	207468820	2730	2730	2730	2730	0
22	20240213	203300	207468820	2730	2730	2730	2730	0
23	20240213	203200	207468820	2730	2730	2730	2730	0
24	20240213	203100	207468820	2730	2730	2730	2730	0
25	20240213	203000	207468820	2730	2730	2730	2730	0
26	20240213	202900	207468820	2730	2730	2730	2730	0
27	20240213	202800	207468820	2730	2730	2730	2730	0
28	20240213	202700	207468820	2730	2730	2730	2730	0
29	20240213	202600	207468820	2730	2730	2730	2730	0
30	20240213	202500	207468820	2730	2730	2730	2730	0
31	20240213	202400	207468820	2730	2730	2730	2730	0
32	20240213	202300	207468820	2730	2730	2730	2730	1463
33	20240213	202200	207468820	2730	2730	2730	2730	0
34	20240213	202100	207468820	2730	2730	2730	2730	0
35	20240213	202000	207468820	2730	2730	2730	2730	0
36	20240213	201900	207468820	2730	2730	2730	2730	0
37	20240213	201800	207468820	2730	2730	2730	2730	0
38	20240213	201700	207468820	2730	2730	2730	2730	0
39	20240213	201600	207468820	2730	2730	2730	2730	0
40	20240213	201500	207468820	2730	2730	2730	2730	0
41	20240213	201400	207468820	2730	2730	2730	2730	0
42	20240213	201300	207468820	2730	2730	2730	2730	0
43	20240213	201200	207468820	2730	2730	2730	2730	0
44	20240213	201100	207468820	2730	2730	2730	2730	0
45	20240213	201000	207468820	2730	2730	2730	2730	0
46	20240213	200900	207468820	2730	2730	2730	2730	0
47	20240213	200800	207468820	2730	2730	2730	2730	0
48	20240213	200700	207468820	2730	2730	2730	2730	0
49	20240213	200600	207468820	2730	2730	2730	2730	0
50	20240213	200500	207468820	2730	2730	2730	2730	0
51	20240213	200400	207468820	2730	2730	2730	2730	0
52	20240213	200300	207468820	2730	2730	2730	2730	0
53	20240213	200200	207468820	2730	2730	2730	2730	0
54	20240213	200100	207468820	2730	2730	2730	2730	0
55	20240213	200000	207468820	2730	2730	2730	2730	0
56	20240213	195900	207468820	2730	2730	2730	2730	0
57	20240213	195800	207468820	2730	2730	2730	2730	0
58	20240213	195700	207468820	2730	2730	2730	2730	0
59	20240213	195600	207468820	2730	2730	2730	2730	0
60	20240213	195500	207468820	2730	2730	2730	2730	0
61	20240213	195400	207468820	2730	2730	2730	2730	0
62	20240213	195300	207468820	2730	2730	2730	2730	1463
63	20240213	195200	207468820	2730	2730	2730	2730	0
64	20240213	195100	207468820	2730	2730	2730	2730	0
65	20240213	195000	207468820	2730	2730	2730	2730	0
66	20240213	194900	207468820	2730	2730	2730	2730	0
67	20240213	194800	207468820	2730	2730	2730	2730	0
68	20240213	194700	207468820	2730	2730	2730	2730	0
69	20240213	194600	207468820	2730	2730	2730	2730	0
70	20240213	194500	207468820	2730	2730	2730	2730	0
71	20240213	194400	207468820	2730	2730	2730	2730	0
72	20240213	194300	207468820	2730	2730	2730	2730	0
73	20240213	194200	207468820	2730	2730	2730	2730	0
74	20240213	194100	207468820	2730	2730	2730	2730	0
75	20240213	194000	207468820	2730	2730	2730	2730	0
76	20240213	193900	207468820	2730	2730	2730	2730	0
77	20240213	193800	207468820	2730	2730	2730	2730	0
78	20240213	193700	207468820	2730	2730	2730	2730	0
79	20240213	193600	207468820	2730	2730	2730	2730	0
80	20240213	193500	207468820	2730	2730	2730	2730	0
81	20240213	193400	207468820	2730	2730	2730	2730	0
82	20240213	193300	207468820	2730	2730	2730	2730	0
83	20240213	193200	207468820	2730	2730	2730	2730	0
84	20240213	193100	207468820	2730	2730	2730	2730	0
85	20240213	193000	207468820	2730	2730	2730	2730	0
86	20240213	192900	207468820	2730	2730	2730	2730	0
87	20240213	192800	207468820	2730	2730	2730	2730	0
88	20240213	192700	207468820	2730	2730	2730	2730	0
89	20240213	192600	207468820	2730	2730	2730	2730	0
90	20240213	192500	207468820	2730	2730	2730	2730	0
91	20240213	192400	207468820	2730	2730	2730	2730	0
92	20240213	192300	207468820	2730	2730	2730	2730	1463
93	20240213	192200	207468820	2730	2730	2730	2730	0
94	20240213	192100	207468820	2730	2730	2730	2730	0
95	20240213	192000	207468820	2730	2730	2730	2730	0
96	20240213	191900	207468820	2730	2730	2730	2730	0
97	20240213	191800	207468820	2730	2730	2730	2730	0
98	20240213	191700	207468820	2730	2730	2730	2730	0
99	20240213	191600	207468820	2730	2730	2730	2730	0
100	20240213	191500	207468820	2730	2730	2730	2730	0
101	20240213	191400	207468820	2730	2730	2730	2730	0
102	20240213	191300	207468820	2730	2730	2730	2730	0
103	20240213	191200	207468820	2730	2730	2730	2730	0
104	20240213	191100	207468820	2730	2730	2730	2730	0
105	20240213	191000	207468820	2730	2730	2730	2730	0
106	20240213	190900	207468820	2730	2730	2730	2730	0
107	20240213	190800	207468820	2730	2730	2730	2730	0
108	20240213	190700	207468820	2730	2730	2730	2730	0
109	20240213	190600	207468820	2730	2730	2730	2730	0
110	20240213	190500	207468820	2730	2730	2730	2730	0
111	20240213	190400	207468820	2730	2730	2730	2730	0
112	20240213	190300	207468820	2730	2730	2730	2730	0
113	20240213	190200	207468820	2730	2730	2730	2730	0
114	20240213	190100	207468820	2730	2730	2730	2730	0
115	20240213	190000	207468820	2730	2730	2730	2730	0
116	20240213	185900	207468820	2730	2730	2730	2730	0
117	20240213	185800	207468820	2730	2730	2730	2730	0
118	20240213	185700	207468820	2730	2730	2730	2730	0
119	20240213	185600	207468820	2730	2730	2730	2730	0
120	20240213	185500	207468820	2730	2730	2730	2730	0
121	20240213	185400	207468820	2730	2730	2730	2730	0
122	20240213	185300	207468820	2730	2730	2730	2730	1463
123	20240213	185200	207468820	2730	2730	2730	2730	0
124	20240213	185100	207468820	2730	2730	2730	2730	0
125	20240213	185000	207468820	2730	2730	2730	2730	0
126	20240213	184900	207468820	2730	2730	2730	2730	0
127	20240213	184800	207468820	2730	2730	2730	2730	0
128	20240213	184700	207468820	2730	2730	2730	2730	0
129	20240213	184600	207468820	2730	2730	2730	2730	0
130	20240213	184500	207468820	2730	2730	2730	2730	0
131	20240213	184400	207468820	2730	2730	2730	2730	0
132	20240213	184300	207468820	2730	2730	2730	2730	0
133	20240213	184200	207468820	2730	2730	2730	2730	0
134	20240213	184100	207468820	2730	2730	2730	2730	0
135	20240213	184000	207468820	2730	2730	2730	2730	0
136	20240213	183900	207468820	2730	2730	2730	2730	0
137	20240213	183800	207468820	2730	2730	2730	2730	0
138	20240213	183700	207468820	2730	2730	2730	2730	0
139	20240213	183600	207468820	2730	2730	2730	2730	0
140	20240213	183500	207468820	2730	2730	2730	2730	0
141	20240213	183400	207468820	2730	2730	2730	2730	0
142	20240213	183300	207468820	2730	2730	2730	2730	0
143	20240213	183200	207468820	2730	2730	2730	2730	0
144	20240213	183100	207468820	2730	2730	2730	2730	0
145	20240213	183000	207468820	2730	2730	2730	2730	0
146	20240213	182900	207468820	2730	2730	2730	2730	0
147	20240213	182800	207468820	2730	2730	2730	2730	0
148	20240213	182700	207468820	2730	2730	2730	2730	0
149	20240213	182600	207468820	2730	2730	2730	2730	0
150	20240213	182500	207468820	2730	2730	2730	2730	0
151	20240213	182400	207468820	2730	2730	2730	2730	0
152	20240213	182300	207468820	2730	2730	2730	2730	1463
153	20240213	182200	207468820	2730	2730	2730	2730	0
154	20240213	182100	207468820	2730	2730	2730	2730	0
155	20240213	182000	207468820	2730	2730	2730	2730	0
156	20240213	181900	207468820	2730	2730	2730	2730	0
157	20240213	181800	207468820	2730	2730	2730	2730	0
158	20240213	181700	207468820	2730	2730	2730	2730	0
159	20240213	181600	207468820	2730	2730	2730	2730	0
160	20240213	181500	207468820	2730	2730	2730	2730	0
161	20240213	181400	207468820	2730	2730	2730	2730	0
162	20240213	181300	207468820	2730	2730	2730	2730	0
163	20240213	181200	207468820	2730	2730	2730	2730	0
164	20240213	181100	207468820	2730	2730	2730	2730	0
165	20240213	181000	207468820	2730	2730	2730	2730	0
166	20240213	180900	207468820	2730	2730	2730	2730	0
167	20240213	180800	207468820	2730	2730	2730	2730	0
168	20240213	180700	207468820	2730	2730	2730	2730	0
169	20240213	180600	207468820	2730	2730	2730	2730	0
170	20240213	180500	207468820	2730	2730	2730	2730	0
171	20240213	180400	207468820	2730	2730	2730	2730	0
172	20240213	180300	207468820	2730	2730	2730	2730	0
173	20240213	180200	207468820	2730	2730	2730	2730	0
174	20240213	180100	207468820	2730	2730	2730	2730	0
175	20240213	180000	207468820	2730	2730	2730	2730	0
176	20240213	175900	207468820	2730	2730	2730	2730	0
177	20240213	175800	207468820	2730	2730	2730	2730	0
178	20240213	175700	207468820	2730	2730	2730	2730	0
179	20240213	175600	207468820	2730	2730	2730	2730	0
180	20240213	175500	207468820	2730	2730	2730	2730	0
181	20240213	175400	207468820	2730	2730	2730	2730	0
182	20240213	175300	207468820	2730	2730	2730	2730	1463
183	20240213	175200	207468820	2730	2730	2730	2730	0
184	20240213	175100	207468820	2730	2730	2730	2730	0
185	20240213	175000	207468820	2730	2730	2730	2730	0
186	20240213	174900	207468820	2730	2730	2730	2730	0
187	20240213	174800	207468820	2730	2730	2730	2730	0
188	20240213	174700	207468820	2730	2730	2730	2730	0
189	20240213	174600	207468820	2730	2730	2730	2730	0
190	20240213	174500	207468820	2730	2730	2730	2730	0
191	20240213	174400	207468820	2730	2730	2730	2730	0
192	20240213	174300	207468820	2730	2730	2730	2730	0
193	20240213	174200	207468820	2730	2730	2730	2730	0
194	20240213	174100	207468820	2730	2730	2730	2730	0
195	20240213	174000	207468820	2730	2730	2730	2730	0
196	20240213	173900	207468820	2730	2730	2730	2730	0
197	20240213	173800	207468820	2730	2730	2730	2730	0
198	20240213	173700	207468820	2730	2730	2730	2730	0
199	20240213	173600	207468820	2730	2730	2730	2730	0
200	20240213	173500	207468820	2730	2730	2730	2730	0
201	20240213	173400	207468820	2730	2730	2730	2730	0
202	20240213	173300	207468820	2730	2730	2730	2730	0
203	20240213	173200	207468820	2730	2730	2730	2730	0
204	20240213	173100	207468820	2730	2730	2730	2730	0
205	20240213	173000	207468820	2730	2730	2730	2730	0
206	20240213	172900	207468820	2730	2730	2730	2730	0
207	20240213	172800	207468820	2730	2730	2730	2730	0
208	20240213	172700	207468820	2730	2730	2730	2730	0
209	20240213	172600	207468820	2730	2730	2730	2730	0
210	20240213	172500	207468820	2730	2730	2730	2730	0
211	20240213	172400	207468820	2730	2730	2730	2730	0
212	20240213	172300	207468820	2730	2730	2730	2730	1463
213	20240213	172200	207468820	2730	2730	2730	2730	0
214	20240213	172100	207468820	2730	2730	2730	2730	0
215	20240213	172000	207468820	2730	2730	2730	2730	0
216	20240213	171900	207468820	2730	2730	2730	2730	0
217	20240213	171800	207468820	2730	2730	2730	2730	0
218	20240213	171700	207468820	2730	2730	2730	2730	0
219	20240213	171600	207468820	2730	2730	2730	2730	0
220	20240213	171500	207468820	2730	2730	2730	2730	0
221	20240213	171400	207468820	2730	2730	2730	2730	0
222	20240213	171300	207468820	2730	2730	2730	2730	0
223	20240213	171200	207468820	2730	2730	2730	2730	0
224	20240213	171100	207468820	2730	2730	2730	2730	0
225	20240213	171000	207468820	2730	2730	2730	2730	0
226	20240213	170900	207468820	2730	2730	2730	2730	0
227	20240213	170800	207468820	2730	2730	2730	2730	0
228	20240213	170700	207468820	2730	2730	2730	2730	0
229	20240213	170600	207468820	2730	2730	2730	2730	0
230	20240213	170500	207468820	2730	2730	2730	2730	0
231	20240213	170400	207468820	2730	2730	2730	2730	0
232	20240213	170300	207468820	2730	2730	2730	2730	0
233	20240213	170200	207468820	2730	2730	2730	2730	0
234	20240213	170100	207468820	2730	2730	2730	2730	0
235	20240213	170000	207468820	2730	2730	2730	2730	0
236	20240213	165900	207468820	2730	2730	2730	2730	0
237	20240213	165800	207468820	2730	2730	2730	2730	0
238	20240213	165700	207468820	2730	2730	2730	2730	0
239	20240213	165600	207468820	2730	2730	2730	2730	0
240	20240213	165500	207468820	2730	2730	2730	2730	0
241	20240213	165400	207468820	2730	2730	2730	2730	0
242	20240213	165300	207468820	2730	2730	2730	2730	1463
243	20240213	165200	207468820	2730	2730	2730	2730	0
244	20240213	165100	207468820	2730	2730	2730	2730	0
245	20240213	165000	207468820	2730	2730	2730	2730	0
246	20240213	164900	207468820	2730	2730	2730	2730	0
247	20240213	164800	207468820	2730	2730	2730	2730	0
248	20240213	164700	207468820	2730	2730	2730	2730	0
249	20240213	164600	207468820	2730	2730	2730	2730	0
250	20240213	164500	207468820	2730	2730	2730	2730	0
251	20240213	164400	207468820	2730	2730	2730	2730	0
252	20240213	164300	207468820	2730	2730	2730	2730	0
253	20240213	164200	207468820	2730	2730	2730	2730	0
254	20240213	164100	207468820	2730	2730	2730	2730	0
255	20240213	164000	207468820	2730	2730	2730	2730	0
256	20240213	163900	207468820	2730	2730	2730	2730	0
257	20240213	163800	207468820	2730	2730	2730	2730	0
258	20240213	163700	207468820	2730	2730	2730	2730	0
259	20240213	163600	207468820	2730	2730	2730	2730	0
260	20240213	163500	207468820	2730	2730	2730	2730	0
261	20240213	163400	207468820	2730	2730	2730	2730	0
262	20240213	163300	207468820	2730	2730	2730	2730	0
263	20240213	163200	207468820	2730	2730	2730	2730	0
264	20240213	163100	207468820	2730	2730	2730	2730	0
265	20240213	163000	207468820	2730	2730	2730	2730	0
266	20240213	162900	207468820	2730	2730	2730	2730	0
267	20240213	162800	207468820	2730	2730	2730	2730	0
268	20240213	162700	207468820	2730	2730	2730	2730	0
269	20240213	162600	207468820	2730	2730	2730	2730	0
270	20240213	162500	207468820	2730	2730	2730	2730	0
271	20240213	162400	207468820	2730	2730	2730	2730	0
272	20240213	162300	207468820	2730	2730	2730	2730	1463
273	20240213	162200	207468820	2730	2730	2730	2730	0
274	20240213	162100	207468820	2730	2730	2730	2730	0
275	20240213	162000	207468820	2730	2730	2730	2730	0
276	20240213	161900	207468820	2730	2730	2730	2730	0
277	20240213	161800	207468820	2730	2730	2730	2730	0
278	20240213	161700	207468820	2730	2730	2730	2730	0
279	20240213	161600	207468820	2730	2730	2730	2730	0
280	20240213	161500	207468820	2730	2730	2730	2730	0
281	20240213	161400	207468820	2730	2730	2730	2730	0
282	20240213	161300	207468820	2730	2730	2730	2730	0
283	20240213	161200	207468820	2730	2730	2730	2730	0
284	20240213	161100	207468820	2730	2730	2730	2730	0
285	20240213	161000	207468820	2730	2730	2730	2730	0
286	20240213	160900	207468820	2730	2730	2730	2730	0
287	20240213	160800	207468820	2730	2730	2730	2730	0
288	20240213	160700	207468820	2730	2730	2730	2730	0
289	20240213	160600	207468820	2730	2730	2730	2730	0
290	20240213	160500	207468820	2730	2730	2730	2730	0
291	20240213	160400	207468820	2730	2730	2730	2730	0
292	20240213	160300	207468820	2730	2730	2730	2730	0
293	20240213	160200	207468820	2730	2730	2730	2730	0
294	20240213	160100	207468820	2730	2730	2730	2730	0
295	20240213	160000	207468820	2730	2730	2730	2730	0
296	20240213	155900	207468820	2730	2730	2730	2730	0
297	20240213	155800	207468820	2730	2730	2730	2730	0
298	20240213	155700	207468820	2730	2730	2730	2730	0
299	20240213	155600	207468820	2730	2730	2730	2730	0
300	20240213	155500	207468820	2730	2730	2730	2730	0
301	20240213	155400	207468820	2730	2730	2730	2730	0
302	20240213	155300	207468820	2730	2730	2730	2730	1463
303	20240213	155200	207468820	2730	2730	2730	2730	0
304	20240213	155100	207468820	2730	2730	2730	2730	0
305	20240213	155000	207468820	2730	2730	2730	2730	0
306	20240213	154900	207468820	2730	2730	2730	2730	0
307	20240213	154800	207468820	2730	2730	2730	2730	0
308	20240213	154700	207468820	2730	2730	2730	2730	0
309	20240213	154600	207468820	2730	2730	2730	2730	0
310	20240213	154500	207468820	2730	2730	2730	2730	0
311	20240213	154400	207468820	2730	2730	2730	2730	0
312	20240213	154300	207468820	2730	2730	2730	2730	0
313	20240213	154200	207468820	2730	2730	2730	2730	0
314	20240213	154100	207468820	2730	2730	2730	2730	0
315	20240213	154000	207468820	2730	2730	2730	2730	0
316	20240213	153900	207468820	2730	2730	2730	2730	0
317	20240213	153800	207468820	2730	2730	2730	2730	0
318	20240213	153700	207468820	2730	2730	2730	2730	0
319	20240213	153600	207468820	2730	2730	2730	2730	0
320	20240213	153500	207468820	2730	2730	2730	2730	0
321	20240213	153400	207468820	2730	2730	2730	2730	0
322	20240213	153300	207468820	2730	2730	2730	2730	0
323	20240213	153200	207468820	2730	2730	2730	2730	0
324	20240213	153100	207468820	2730	2730	2730	2730	0
325	20240213	153000	207468820	2730	2730	2730	2730	1463
326	20240213	152900	203474830	2705	2705	2705	2705	0
327	20240213	152800	203474830	2705	2705	2705	2705	0
328	20240213	152700	203474830	2705	2705	2705	2705	0
329	20240213	152600	203474830	2705	2705	2705	2705	0
330	20240213	152500	203474830	2705	2705	2705	2705	0
331	20240213	152400	203474830	2705	2705	2705	2705	0
332	20240213	152300	203474830	2705	2705	2705	2705	0
333	20240213	152200	203474830	2705	2705	2705	2705	0
334	20240213	152100	203474830	2705	2705	2705	2705	0
335	20240213	152000	203474830	2705	2705	2705	2705	0
336	20240213	151900	203474830	2705	2705	2705	2705	0
337	20240213	151800	203474830	2705	2705	2705	2705	31
338	20240213	151700	203390975	2705	2705	2705	2705	16
339	20240213	151600	203347695	2710	2710	2710	2710	20
340	20240213	151500	203293495	2710	2710	2710	2710	254
341	20240213	151400	202605155	2715	2715	2715	2715	0
342	20240213	151300	202605155	2715	2715	2715	2715	0
343	20240213	151200	202605155	2715	2715	2715	2715	110
344	20240213	151100	202306505	2710	2710	2710	2710	0
345	20240213	151000	202306505	2710	2710	2710	2710	0
346	20240213	150900	202306505	2710	2710	2710	2710	0
347	20240213	150800	202306505	2710	2710	2710	2710	206
348	20240213	150700	201748245	2710	2710	2710	2710	400
349	20240213	150600	200664245	2705	2705	2705	2705	0
350	20240213	150500	200664245	2705	2705	2705	2705	0
351	20240213	150400	200664245	2705	2705	2705	2705	9
352	20240213	150300	200639900	2700	2700	2700	2700	0
353	20240213	150200	200639900	2700	2700	2700	2700	0
354	20240213	150100	200639900	2700	2700	2700	2700	0
355	20240213	150000	200639900	2700	2700	2700	2700	0
356	20240213	145900	200639900	2700	2700	2700	2700	0
357	20240213	145800	200639900	2700	2700	2700	2700	1
358	20240213	145700	200637200	2700	2700	2700	2700	0
359	20240213	145600	200637200	2700	2700	2700	2700	200
360	20240213	145500	200097200	2700	2700	2700	2700	0
361	20240213	145400	200097200	2700	2700	2700	2700	0
362	20240213	145300	200097200	2700	2700	2700	2700	0
363	20240213	145200	200097200	2700	2705	2705	2700	500
364	20240213	145100	198745045	2705	2705	2705	2705	0
365	20240213	145000	198745045	2705	2705	2705	2705	0
366	20240213	144900	198745045	2705	2705	2705	2705	20
367	20240213	144800	198690945	2700	2700	2700	2700	0
368	20240213	144700	198690945	2700	2700	2700	2700	0
369	20240213	144600	198690945	2700	2700	2700	2700	0
370	20240213	144500	198690945	2700	2700	2700	2700	1
371	20240213	144400	198688245	2705	2705	2705	2705	0
372	20240213	144300	198688245	2705	2705	2705	2705	256
373	20240213	144200	197995765	2710	2715	2715	2710	373
374	20240213	144100	196984600	2715	2715	2715	2715	621
375	20240213	144000	195298585	2715	2715	2715	2715	94
376	20240213	143900	195043375	2720	2720	2720	2720	0
377	20240213	143800	195043375	2720	2720	2720	2720	307
378	20240213	143700	194208335	2725	2725	2725	2725	2
379	20240213	143600	194202885	2720	2720	2720	2720	106
380	20240213	143500	193914565	2720	2720	2720	2720	72
381	20240213	143400	193718725	2725	2725	2725	2725	0
382	20240213	143300	193718725	2725	2725	2725	2725	37
383	20240213	143200	193617900	2720	2720	2720	2720	27
384	20240213	143100	193544460	2720	2720	2720	2720	3
385	20240213	143000	193536300	2715	2715	2715	2715	0
386	20240213	142900	193536300	2715	2715	2715	2715	0
387	20240213	142800	193536300	2715	2715	2715	2715	0
388	20240213	142700	193536300	2715	2715	2715	2715	0
389	20240213	142600	193536300	2715	2715	2715	2715	0
390	20240213	142500	193536300	2715	2715	2715	2715	1
391	20240213	142400	193533585	2715	2715	2715	2715	0
392	20240213	142300	193533585	2715	2715	2715	2715	0
393	20240213	142200	193533585	2715	2715	2715	2715	0
394	20240213	142100	193533585	2715	2720	2720	2715	190
395	20240213	142000	193016815	2730	2730	2730	2730	0
396	20240213	141900	193016815	2730	2730	2730	2730	0
397	20240213	141800	193016815	2730	2730	2730	2730	0
398	20240213	141700	193016815	2730	2730	2730	2730	0
399	20240213	141600	193016815	2730	2730	2730	2730	203
400	20240213	141500	192462625	2730	2730	2730	2730	25
401	20240213	141400	192394375	2730	2730	2730	2730	5
402	20240213	141300	192380725	2730	2725	2735	2725	687
403	20240213	141200	190502770	2730	2730	2730	2725	290
404	20240213	141100	189711105	2725	2725	2725	2725	10
405	20240213	141000	189683855	2730	2730	2730	2730	0
406	20240213	140900	189683855	2730	2730	2730	2730	0
407	20240213	140800	189683855	2730	2730	2730	2730	0
408	20240213	140700	189683855	2730	2730	2730	2730	40
409	20240213	140600	189574655	2735	2735	2735	2735	50
410	20240213	140500	189437905	2735	2730	2735	2720	13
411	20240213	140400	189402410	2730	2730	2730	2730	993
412	20240213	140300	186691520	2730	2730	2730	2730	100
413	20240213	140200	186418520	2730	2730	2730	2730	329
414	20240213	140100	185520350	2730	2730	2730	2730	1
415	20240213	140000	185517620	2725	2720	2725	2720	1819
416	20240213	135900	180563055	2720	2720	2720	2720	95
417	20240213	135800	180304655	2720	2715	2720	2715	1246
418	20240213	135700	176916040	2710	2710	2710	2710	0
419	20240213	135600	176916040	2710	2710	2710	2710	0
420	20240213	135500	176916040	2710	2710	2710	2710	0
421	20240213	135400	176916040	2710	2710	2710	2710	10
422	20240213	135300	176888940	2710	2710	2710	2710	9
423	20240213	135200	176864550	2715	2715	2715	2715	159
424	20240213	135100	176432865	2715	2715	2715	2715	101
425	20240213	135000	176158650	2715	2715	2715	2715	100
426	20240213	134900	175887150	2715	2715	2715	2715	100
427	20240213	134800	175615650	2715	2715	2715	2715	56
428	20240213	134700	175463610	2715	2715	2715	2715	100
429	20240213	134600	175192110	2715	2715	2715	2715	0
430	20240213	134500	175192110	2715	2715	2715	2715	0
431	20240213	134400	175192110	2715	2715	2715	2715	0
432	20240213	134300	175192110	2715	2715	2715	2715	0
433	20240213	134200	175192110	2715	2715	2715	2715	1
434	20240213	134100	175189395	2720	2720	2720	2720	0
435	20240213	134000	175189395	2720	2720	2720	2720	160
436	20240213	133900	174754195	2720	2720	2720	2720	0
437	20240213	133800	174754195	2720	2720	2720	2720	0
438	20240213	133700	174754195	2720	2720	2720	2720	0
439	20240213	133600	174754195	2720	2720	2720	2720	10
440	20240213	133500	174726995	2720	2720	2720	2720	0
441	20240213	133400	174726995	2720	2720	2720	2720	82
442	20240213	133300	174503955	2720	2720	2720	2720	285
443	20240213	133200	173728755	2720	2720	2720	2720	0
444	20240213	133100	173728755	2720	2720	2720	2720	8
445	20240213	133000	173706995	2715	2715	2715	2715	5
446	20240213	132900	173693420	2715	2715	2715	2715	0
447	20240213	132800	173693420	2715	2715	2715	2715	4
448	20240213	132700	173682560	2720	2725	2725	2720	120
449	20240213	132600	173356095	2725	2725	2725	2725	1
450	20240213	132500	173353370	2730	2730	2730	2730	0
451	20240213	132400	173353370	2730	2730	2730	2730	0
452	20240213	132300	173353370	2730	2730	2730	2730	120
453	20240213	132200	173025770	2730	2730	2730	2730	40
454	20240213	132100	172916570	2730	2715	2730	2715	3287
455	20240213	132000	163982670	2710	2710	2710	2710	200
456	20240213	131900	163440670	2715	2715	2715	2715	0
457	20240213	131800	163440670	2715	2715	2715	2715	0
458	20240213	131700	163440670	2715	2715	2715	2715	0
459	20240213	131600	163440670	2715	2715	2715	2715	0
460	20240213	131500	163440670	2715	2715	2715	2715	0
461	20240213	131400	163440670	2715	2710	2715	2710	199
462	20240213	131300	162901365	2710	2710	2710	2710	2
463	20240213	131200	162895945	2710	2710	2710	2710	10
464	20240213	131100	162868845	2710	2710	2710	2710	1
465	20240213	131000	162866135	2710	2710	2710	2710	4
466	20240213	130900	162855295	2710	2710	2710	2710	0
467	20240213	130800	162855295	2710	2710	2710	2710	1
468	20240213	130700	162852585	2710	2710	2710	2710	11
469	20240213	130600	162822775	2710	2710	2710	2710	3221
470	20240213	130500	154093865	2705	2705	2705	2705	0
471	20240213	130400	154093865	2705	2705	2705	2705	0
472	20240213	130300	154093865	2705	2705	2705	2705	0
473	20240213	130200	154093865	2705	2705	2705	2705	0
474	20240213	130100	154093865	2705	2705	2705	2705	0
475	20240213	130000	154093865	2705	2705	2705	2705	0
476	20240213	125900	154093865	2705	2705	2705	2705	20
477	20240213	125800	154039765	2710	2710	2710	2710	1
478	20240213	125700	154037055	2700	2700	2700	2700	0
479	20240213	125600	154037055	2700	2700	2700	2700	0
480	20240213	125500	154037055	2700	2700	2700	2700	3703
481	20240213	125400	144038955	2700	2700	2700	2700	151
482	20240213	125300	143631255	2700	2705	2705	2700	300
483	20240213	125200	142820940	2705	2705	2705	2705	63
484	20240213	125100	142650525	2705	2705	2705	2705	237
485	20240213	125000	142009440	2710	2710	2710	2710	4
486	20240213	124900	141998600	2710	2710	2710	2710	0
487	20240213	124800	141998600	2710	2705	2710	2705	460
488	20240213	124700	140752500	2705	2705	2705	2705	0
489	20240213	124600	140752500	2705	2705	2705	2705	12
490	20240213	124500	140720040	2705	2705	2705	2705	0
491	20240213	124400	140720040	2705	2705	2705	2705	0
492	20240213	124300	140720040	2705	2705	2705	2705	25
493	20240213	124200	140652415	2705	2705	2705	2705	463
494	20240213	124100	139400000	2705	2705	2705	2705	0
495	20240213	124000	139400000	2705	2705	2705	2705	0
496	20240213	123900	139400000	2705	2705	2705	2705	0
497	20240213	123800	139400000	2705	2705	2705	2705	0
498	20240213	123700	139400000	2705	2705	2705	2705	0
499	20240213	123600	139400000	2705	2705	2705	2705	0
500	20240213	123500	139400000	2705	2705	2705	2705	0
501	20240213	123400	139400000	2705	2705	2705	2705	0
502	20240213	123300	139400000	2705	2705	2705	2705	10
503	20240213	123200	139372950	2710	2710	2710	2710	0
504	20240213	123100	139372950	2710	2710	2710	2710	0
505	20240213	123000	139372950	2710	2710	2710	2710	1
506	20240213	122900	139370240	2710	2710	2710	2710	3
507	20240213	122800	139362110	2710	2710	2710	2710	0
508	20240213	122700	139362110	2710	2710	2710	2710	4
509	20240213	122600	139351270	2710	2710	2710	2710	2
510	20240213	122500	139345850	2710	2710	2710	2710	0
511	20240213	122400	139345850	2710	2710	2710	2710	20
512	20240213	122300	139291650	2705	2705	2705	2705	0
513	20240213	122200	139291650	2705	2705	2705	2705	22
514	20240213	122100	139232140	2710	2710	2710	2710	1
515	20240213	122000	139229430	2705	2705	2705	2705	27
516	20240213	121900	139156395	2705	2705	2705	2705	0
517	20240213	121800	139156395	2705	2705	2715	2705	105
518	20240213	121700	138872320	2715	2715	2715	2715	0
519	20240213	121600	138872320	2715	2715	2715	2715	0
520	20240213	121500	138872320	2715	2715	2715	2715	0
521	20240213	121400	138872320	2715	2715	2715	2715	600
522	20240213	121300	137243320	2710	2710	2710	2710	0
523	20240213	121200	137243320	2710	2710	2710	2710	0
524	20240213	121100	137243320	2710	2710	2710	2710	1
525	20240213	121000	137240610	2710	2710	2710	2710	0
526	20240213	120900	137240610	2710	2710	2710	2710	21
527	20240213	120800	137183700	2710	2710	2710	2710	28
528	20240213	120700	137107820	2710	2710	2710	2710	0
529	20240213	120600	137107820	2710	2710	2710	2710	66
530	20240213	120500	136928960	2710	2710	2710	2710	34
531	20240213	120400	136836820	2710	2710	2710	2710	310
532	20240213	120300	135996720	2705	2705	2705	2705	0
533	20240213	120200	135996720	2705	2705	2705	2705	4
534	20240213	120100	135985900	2705	2705	2705	2705	47
535	20240213	120000	135858765	2700	2705	2705	2700	232
536	20240213	115900	135231670	2710	2710	2710	2710	0
537	20240213	115800	135231670	2710	2710	2710	2710	0
538	20240213	115700	135231670	2710	2710	2710	2710	80
539	20240213	115600	135014870	2705	2705	2705	2705	52
540	20240213	115500	134874210	2715	2715	2715	2715	0
541	20240213	115400	134874210	2715	2715	2715	2715	0
542	20240213	115300	134874210	2715	2715	2715	2715	0
543	20240213	115200	134874210	2715	2715	2715	2715	92
544	20240213	115100	134624430	2720	2700	2720	2700	2902
545	20240213	115000	126759810	2700	2695	2700	2695	5
546	20240213	114900	126746315	2700	2700	2700	2700	0
547	20240213	114800	126746315	2700	2700	2700	2700	500
548	20240213	114700	125396315	2695	2690	2695	2690	3318
549	20240213	114600	116454370	2690	2690	2690	2690	0
550	20240213	114500	116454370	2690	2690	2690	2690	2
551	20240213	114400	116448990	2695	2695	2695	2695	18
552	20240213	114300	116400480	2695	2695	2695	2695	600
553	20240213	114200	114783480	2690	2690	2690	2690	58
554	20240213	114100	114627460	2695	2695	2695	2695	0
555	20240213	114000	114627460	2695	2695	2695	2695	0
556	20240213	113900	114627460	2695	2695	2695	2695	0
557	20240213	113800	114627460	2695	2695	2695	2695	0
558	20240213	113700	114627460	2695	2695	2695	2695	0
559	20240213	113600	114627460	2695	2695	2695	2695	0
560	20240213	113500	114627460	2695	2690	2695	2690	37
561	20240213	113400	114527890	2690	2690	2690	2690	28
562	20240213	113300	114452570	2690	2690	2690	2690	0
563	20240213	113200	114452570	2690	2690	2690	2690	0
564	20240213	113100	114452570	2690	2690	2690	2690	0
565	20240213	113000	114452570	2690	2690	2690	2690	0
566	20240213	112900	114452570	2690	2685	2690	2685	381
567	20240213	112800	113427735	2680	2680	2680	2680	0
568	20240213	112700	113427735	2680	2680	2680	2680	0
569	20240213	112600	113427735	2680	2680	2680	2680	0
570	20240213	112500	113427735	2680	2680	2680	2680	0
571	20240213	112400	113427735	2680	2680	2680	2680	0
572	20240213	112300	113427735	2680	2680	2680	2680	0
573	20240213	112200	113427735	2680	2680	2680	2680	249
574	20240213	112100	112760415	2680	2680	2680	2680	0
575	20240213	112000	112760415	2680	2680	2680	2680	1
576	20240213	111900	112757735	2680	2680	2680	2680	10
577	20240213	111800	112730935	2680	2680	2680	2680	0
578	20240213	111700	112730935	2680	2680	2680	2680	3
579	20240213	111600	112722895	2665	2665	2665	2665	0
580	20240213	111500	112722895	2665	2665	2665	2665	60
581	20240213	111400	112562995	2665	2665	2665	2665	12
582	20240213	111300	112531015	2665	2665	2665	2665	591
583	20240213	111200	110956000	2660	2660	2660	2660	0
584	20240213	111100	110956000	2660	2660	2660	2660	0
585	20240213	111000	110956000	2660	2660	2660	2660	0
586	20240213	110900	110956000	2660	2660	2660	2660	0
587	20240213	110800	110956000	2660	2660	2660	2660	0
588	20240213	110700	110956000	2660	2660	2660	2660	30
589	20240213	110600	110876200	2650	2690	2690	2650	539
590	20240213	110500	109441860	2670	2670	2670	2670	0
591	20240213	110400	109441860	2670	2670	2670	2670	0
592	20240213	110300	109441860	2670	2670	2670	2670	0
593	20240213	110200	109441860	2670	2680	2680	2670	1985
594	20240213	110100	104130840	2680	2680	2680	2680	0
595	20240213	110000	104130840	2680	2680	2680	2680	0
596	20240213	105900	104130840	2680	2680	2680	2680	0
597	20240213	105800	104130840	2680	2680	2680	2680	107
598	20240213	105700	103844080	2680	2680	2680	2680	0
599	20240213	105600	103844080	2680	2680	2680	2680	0
600	20240213	105500	103844080	2680	2680	2680	2680	65
601	20240213	105400	103669880	2690	2690	2690	2690	10
602	20240213	105300	103642980	2695	2695	2695	2695	20
603	20240213	105200	103589080	2695	2695	2695	2695	0
604	20240213	105100	103589080	2695	2695	2695	2695	10
605	20240213	105000	103562130	2695	2695	2695	2695	0
606	20240213	104900	103562130	2695	2695	2695	2695	10
607	20240213	104800	103535180	2695	2695	2695	2695	0
608	20240213	104700	103535180	2695	2695	2695	2695	28
609	20240213	104600	103459720	2680	2695	2695	2680	111
610	20240213	104500	103162090	2695	2695	2695	2695	0
611	20240213	104400	103162090	2695	2695	2695	2695	0
612	20240213	104300	103162090	2695	2695	2695	2695	0
613	20240213	104200	103162090	2695	2695	2695	2695	0
614	20240213	104100	103162090	2695	2695	2695	2695	0
615	20240213	104000	103162090	2695	2695	2695	2695	30
616	20240213	103900	103081240	2700	2700	2700	2700	0
617	20240213	103800	103081240	2700	2700	2700	2700	0
618	20240213	103700	103081240	2700	2700	2700	2700	0
619	20240213	103600	103081240	2700	2700	2700	2700	0
620	20240213	103500	103081240	2700	2700	2700	2700	0
621	20240213	103400	103081240	2700	2700	2700	2700	0
622	20240213	103300	103081240	2700	2700	2700	2700	0
623	20240213	103200	103081240	2700	2700	2700	2700	22
624	20240213	103100	103021840	2700	2700	2700	2700	75
625	20240213	103000	102819340	2700	2680	2700	2680	129
626	20240213	102900	102471400	2680	2685	2685	2680	108
627	20240213	102800	102181935	2705	2705	2705	2705	0
628	20240213	102700	102181935	2705	2705	2705	2705	0
629	20240213	102600	102181935	2705	2705	2705	2705	0
630	20240213	102500	102181935	2705	2695	2705	2695	111
631	20240213	102400	101882490	2675	2675	2675	2675	0
632	20240213	102300	101882490	2675	2675	2675	2675	51
633	20240213	102200	101746065	2675	2675	2675	2675	301
634	20240213	102100	100940890	2665	2695	2695	2665	795
635	20240213	102000	98812755	2700	2700	2700	2700	0
636	20240213	101900	98812755	2700	2700	2700	2700	0
637	20240213	101800	98812755	2700	2700	2700	2700	57
638	20240213	101700	98658855	2700	2700	2700	2700	0
639	20240213	101600	98658855	2700	2705	2705	2700	53
640	20240213	101500	98515505	2710	2705	2710	2705	2
641	20240213	101400	98510090	2705	2705	2705	2705	762
642	20240213	101300	96448880	2705	2705	2705	2705	0
643	20240213	101200	96448880	2705	2705	2705	2705	2
644	20240213	101100	96443470	2705	2705	2705	2705	100
645	20240213	101000	96172970	2705	2700	2705	2700	33
646	20240213	100900	96083845	2700	2700	2700	2700	51
647	20240213	100800	95946145	2700	2695	2700	2695	199
648	20240213	100700	95409750	2690	2690	2690	2690	0
649	20240213	100600	95409750	2690	2690	2690	2690	82
650	20240213	100500	95189170	2685	2685	2685	2685	32
651	20240213	100400	95103250	2685	2685	2685	2685	0
652	20240213	100300	95103250	2685	2685	2685	2685	1
653	20240213	100200	95100565	2665	2665	2665	2665	0
654	20240213	100100	95100565	2665	2665	2665	2665	12
655	20240213	100000	95068585	2665	2665	2665	2665	0
656	20240213	095900	95068585	2665	2665	2665	2665	30
657	20240213	095800	94988635	2665	2665	2665	2665	3
658	20240213	095700	94980640	2690	2690	2690	2690	0
659	20240213	095600	94980640	2690	2690	2690	2690	79
660	20240213	095500	94768130	2690	2690	2690	2655	1441
661	20240213	095400	90900780	2690	2690	2690	2690	0
662	20240213	095300	90900780	2690	2685	2690	2685	92
663	20240213	095200	90653325	2685	2685	2685	2685	10
664	20240213	095100	90626475	2685	2685	2690	2685	171
665	20240213	095000	90167190	2690	2690	2690	2690	0
666	20240213	094900	90167190	2690	2690	2690	2690	252
667	20240213	094800	89489310	2690	2680	2690	2680	144
668	20240213	094700	89103215	2675	2675	2675	2675	424
669	20240213	094600	87969015	2675	2675	2675	2675	303
670	20240213	094500	87158490	2675	2675	2675	2675	30
671	20240213	094400	87078240	2675	2675	2675	2675	0
672	20240213	094300	87078240	2675	2660	2675	2660	4486
673	20240213	094200	75145465	2675	2660	2675	2660	452
674	20240213	094100	73943115	2660	2660	2660	2660	5161
675	20240213	094000	60214855	2660	2660	2660	2660	0
676	20240213	093900	60214855	2660	2660	2660	2660	200
677	20240213	093800	59682855	2675	2675	2675	2675	3
678	20240213	093700	59674830	2680	2680	2680	2680	0
679	20240213	093600	59674830	2680	2680	2680	2680	10
680	20240213	093500	59648030	2680	2680	2680	2680	5
681	20240213	093400	59634630	2660	2660	2660	2660	10
682	20240213	093300	59608030	2670	2670	2670	2670	0
683	20240213	093200	59608030	2670	2670	2670	2670	0
684	20240213	093100	59608030	2670	2670	2670	2670	11
685	20240213	093000	59578660	2670	2670	2670	2670	0
686	20240213	092900	59578660	2670	2670	2670	2670	0
687	20240213	092800	59578660	2670	2675	2675	2670	1031
688	20240213	092700	56820885	2655	2655	2655	2655	3
689	20240213	092600	56812920	2675	2675	2675	2675	28
690	20240213	092500	56738020	2655	2655	2655	2655	39
691	20240213	092400	56634475	2650	2655	2655	2650	144
692	20240213	092300	56252260	2680	2680	2680	2680	0
693	20240213	092200	56252260	2680	2680	2680	2680	706
694	20240213	092100	54360180	2680	2670	2680	2670	501
695	20240213	092000	53019410	2685	2665	2685	2665	586
696	20240213	091900	51453720	2685	2685	2685	2685	50
697	20240213	091800	51319470	2690	2690	2690	2690	317
698	20240213	091700	50466740	2690	2690	2690	2690	20
699	20240213	091600	50412940	2690	2690	2690	2690	0
700	20240213	091500	50412940	2690	2685	2690	2685	266
701	20240213	091400	49697650	2685	2675	2695	2675	610
702	20240213	091300	48057780	2675	2670	2675	2670	149
703	20240213	091200	47659725	2665	2665	2665	2665	0
704	20240213	091100	47659725	2665	2660	2665	2660	1983
705	20240213	091000	42379830	2655	2640	2655	2640	1197
706	20240213	090900	39217695	2640	2640	2640	2640	198
707	20240213	090800	38694975	2640	2640	2640	2640	50
708	20240213	090700	38562975	2645	2645	2645	2645	0
709	20240213	090600	38562975	2645	2645	2645	2625	1060
710	20240213	090500	35774990	2640	2640	2640	2630	407
711	20240213	090400	34703260	2615	2660	2660	2615	1136
712	20240213	090300	31713895	2665	2665	2665	2660	6160
713	20240213	090200	15327075	2665	2665	2665	2665	10
714	20240213	090100	15300425	2660	2675	2675	2660	45
715	20240213	090000	15180710	2660	2665	2665	2660	5699