KissMeData/039420/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191600	1086029605	2860	2860	2860	2860	40855
3	20240213	191500	1086029605	2860	2860	2860	2860	0
4	20240213	191400	1086029605	2860	2860	2860	2860	0
5	20240213	191300	1086029605	2860	2860	2860	2860	0
6	20240213	191200	1086029605	2860	2860	2860	2860	0
7	20240213	191100	1086029605	2860	2860	2860	2860	0
8	20240213	191000	1086029605	2860	2860	2860	2860	0
9	20240213	190900	1086029605	2860	2860	2860	2860	0
10	20240213	190800	1086029605	2860	2860	2860	2860	0
11	20240213	190700	1086029605	2860	2860	2860	2860	0
12	20240213	190600	1086029605	2860	2860	2860	2860	0
13	20240213	190500	1086029605	2860	2860	2860	2860	0
14	20240213	190400	1086029605	2860	2860	2860	2860	0
15	20240213	190300	1086029605	2860	2860	2860	2860	0
16	20240213	190200	1086029605	2860	2860	2860	2860	0
17	20240213	190100	1086029605	2860	2860	2860	2860	0
18	20240213	190000	1086029605	2860	2860	2860	2860	0
19	20240213	185900	1086029605	2860	2860	2860	2860	0
20	20240213	185800	1086029605	2860	2860	2860	2860	0
21	20240213	185700	1086029605	2860	2860	2860	2860	0
22	20240213	185600	1086029605	2860	2860	2860	2860	0
23	20240213	185500	1086029605	2860	2860	2860	2860	0
24	20240213	185400	1086029605	2860	2860	2860	2860	0
25	20240213	185300	1086029605	2860	2860	2860	2860	0
26	20240213	185200	1086029605	2860	2860	2860	2860	0
27	20240213	185100	1086029605	2860	2860	2860	2860	0
28	20240213	185000	1086029605	2860	2860	2860	2860	0
29	20240213	184900	1086029605	2860	2860	2860	2860	0
30	20240213	184800	1086029605	2860	2860	2860	2860	0
31	20240213	184700	1086029605	2860	2860	2860	2860	0
32	20240213	184600	1086029605	2860	2860	2860	2860	40855
33	20240213	184500	1086029605	2860	2860	2860	2860	0
34	20240213	184400	1086029605	2860	2860	2860	2860	0
35	20240213	184300	1086029605	2860	2860	2860	2860	0
36	20240213	184200	1086029605	2860	2860	2860	2860	0
37	20240213	184100	1086029605	2860	2860	2860	2860	0
38	20240213	184000	1086029605	2860	2860	2860	2860	0
39	20240213	183900	1086029605	2860	2860	2860	2860	0
40	20240213	183800	1086029605	2860	2860	2860	2860	0
41	20240213	183700	1086029605	2860	2860	2860	2860	0
42	20240213	183600	1086029605	2860	2860	2860	2860	0
43	20240213	183500	1086029605	2860	2860	2860	2860	0
44	20240213	183400	1086029605	2860	2860	2860	2860	0
45	20240213	183300	1086029605	2860	2860	2860	2860	0
46	20240213	183200	1086029605	2860	2860	2860	2860	0
47	20240213	183100	1086029605	2860	2860	2860	2860	0
48	20240213	183000	1086029605	2860	2860	2860	2860	0
49	20240213	182900	1086029605	2860	2860	2860	2860	0
50	20240213	182800	1086029605	2860	2860	2860	2860	0
51	20240213	182700	1086029605	2860	2860	2860	2860	0
52	20240213	182600	1086029605	2860	2860	2860	2860	0
53	20240213	182500	1086029605	2860	2860	2860	2860	0
54	20240213	182400	1086029605	2860	2860	2860	2860	0
55	20240213	182300	1086029605	2860	2860	2860	2860	0
56	20240213	182200	1086029605	2860	2860	2860	2860	0
57	20240213	182100	1086029605	2860	2860	2860	2860	0
58	20240213	182000	1086029605	2860	2860	2860	2860	0
59	20240213	181900	1086029605	2860	2860	2860	2860	0
60	20240213	181800	1086029605	2860	2860	2860	2860	0
61	20240213	181700	1086029605	2860	2860	2860	2860	0
62	20240213	181600	1086029605	2860	2860	2860	2860	40855
63	20240213	181500	1086029605	2860	2860	2860	2860	0
64	20240213	181400	1086029605	2860	2860	2860	2860	0
65	20240213	181300	1086029605	2860	2860	2860	2860	0
66	20240213	181200	1086029605	2860	2860	2860	2860	0
67	20240213	181100	1086029605	2860	2860	2860	2860	0
68	20240213	181000	1086029605	2860	2860	2860	2860	0
69	20240213	180900	1086029605	2860	2860	2860	2860	0
70	20240213	180800	1086029605	2860	2860	2860	2860	0
71	20240213	180700	1086029605	2860	2860	2860	2860	0
72	20240213	180600	1086029605	2860	2860	2860	2860	0
73	20240213	180500	1086029605	2860	2860	2860	2860	0
74	20240213	180400	1086029605	2860	2860	2860	2860	0
75	20240213	180300	1086029605	2860	2860	2860	2860	0
76	20240213	180200	1086029605	2860	2860	2860	2860	0
77	20240213	180100	1086029605	2860	2860	2860	2860	0
78	20240213	180000	1086029605	2860	2860	2860	2860	0
79	20240213	175900	1086029605	2860	2860	2860	2860	0
80	20240213	175800	1086029605	2860	2860	2860	2860	0
81	20240213	175700	1086029605	2860	2860	2860	2860	0
82	20240213	175600	1086029605	2860	2860	2860	2860	0
83	20240213	175500	1086029605	2860	2860	2860	2860	0
84	20240213	175400	1086029605	2860	2860	2860	2860	0
85	20240213	175300	1086029605	2860	2860	2860	2860	0
86	20240213	175200	1086029605	2860	2860	2860	2860	0
87	20240213	175100	1086029605	2860	2860	2860	2860	0
88	20240213	175000	1086029605	2860	2860	2860	2860	0
89	20240213	174900	1086029605	2860	2860	2860	2860	0
90	20240213	174800	1086029605	2860	2860	2860	2860	0
91	20240213	174700	1086029605	2860	2860	2860	2860	0
92	20240213	174600	1086029605	2860	2860	2860	2860	40855
93	20240213	174500	1086029605	2860	2860	2860	2860	0
94	20240213	174400	1086029605	2860	2860	2860	2860	0
95	20240213	174300	1086029605	2860	2860	2860	2860	0
96	20240213	174200	1086029605	2860	2860	2860	2860	0
97	20240213	174100	1086029605	2860	2860	2860	2860	0
98	20240213	174000	1086029605	2860	2860	2860	2860	0
99	20240213	173900	1086029605	2860	2860	2860	2860	0
100	20240213	173800	1086029605	2860	2860	2860	2860	0
101	20240213	173700	1086029605	2860	2860	2860	2860	0
102	20240213	173600	1086029605	2860	2860	2860	2860	0
103	20240213	173500	1086029605	2860	2860	2860	2860	0
104	20240213	173400	1086029605	2860	2860	2860	2860	0
105	20240213	173300	1086029605	2860	2860	2860	2860	0
106	20240213	173200	1086029605	2860	2860	2860	2860	0
107	20240213	173100	1086029605	2860	2860	2860	2860	0
108	20240213	173000	1086029605	2860	2860	2860	2860	0
109	20240213	172900	1086029605	2860	2860	2860	2860	0
110	20240213	172800	1086029605	2860	2860	2860	2860	0
111	20240213	172700	1086029605	2860	2860	2860	2860	0
112	20240213	172600	1086029605	2860	2860	2860	2860	0
113	20240213	172500	1086029605	2860	2860	2860	2860	0
114	20240213	172400	1086029605	2860	2860	2860	2860	0
115	20240213	172300	1086029605	2860	2860	2860	2860	0
116	20240213	172200	1086029605	2860	2860	2860	2860	0
117	20240213	172100	1086029605	2860	2860	2860	2860	0
118	20240213	172000	1086029605	2860	2860	2860	2860	0
119	20240213	171900	1086029605	2860	2860	2860	2860	0
120	20240213	171800	1086029605	2860	2860	2860	2860	0
121	20240213	171700	1086029605	2860	2860	2860	2860	0
122	20240213	171600	1086029605	2860	2860	2860	2860	40855
123	20240213	171500	1086029605	2860	2860	2860	2860	0
124	20240213	171400	1086029605	2860	2860	2860	2860	0
125	20240213	171300	1086029605	2860	2860	2860	2860	0
126	20240213	171200	1086029605	2860	2860	2860	2860	0
127	20240213	171100	1086029605	2860	2860	2860	2860	0
128	20240213	171000	1086029605	2860	2860	2860	2860	0
129	20240213	170900	1086029605	2860	2860	2860	2860	0
130	20240213	170800	1086029605	2860	2860	2860	2860	0
131	20240213	170700	1086029605	2860	2860	2860	2860	0
132	20240213	170600	1086029605	2860	2860	2860	2860	0
133	20240213	170500	1086029605	2860	2860	2860	2860	0
134	20240213	170400	1086029605	2860	2860	2860	2860	0
135	20240213	170300	1086029605	2860	2860	2860	2860	0
136	20240213	170200	1086029605	2860	2860	2860	2860	0
137	20240213	170100	1086029605	2860	2860	2860	2860	0
138	20240213	170000	1086029605	2860	2860	2860	2860	0
139	20240213	165900	1086029605	2860	2860	2860	2860	0
140	20240213	165800	1086029605	2860	2860	2860	2860	0
141	20240213	165700	1086029605	2860	2860	2860	2860	0
142	20240213	165600	1086029605	2860	2860	2860	2860	0
143	20240213	165500	1086029605	2860	2860	2860	2860	0
144	20240213	165400	1086029605	2860	2860	2860	2860	0
145	20240213	165300	1086029605	2860	2860	2860	2860	0
146	20240213	165200	1086029605	2860	2860	2860	2860	0
147	20240213	165100	1086029605	2860	2860	2860	2860	0
148	20240213	165000	1086029605	2860	2860	2860	2860	0
149	20240213	164900	1086029605	2860	2860	2860	2860	0
150	20240213	164800	1086029605	2860	2860	2860	2860	0
151	20240213	164700	1086029605	2860	2860	2860	2860	0
152	20240213	164600	1086029605	2860	2860	2860	2860	40855
153	20240213	164500	1086029605	2860	2860	2860	2860	0
154	20240213	164400	1086029605	2860	2860	2860	2860	0
155	20240213	164300	1086029605	2860	2860	2860	2860	0
156	20240213	164200	1086029605	2860	2860	2860	2860	0
157	20240213	164100	1086029605	2860	2860	2860	2860	0
158	20240213	164000	1086029605	2860	2860	2860	2860	0
159	20240213	163900	1086029605	2860	2860	2860	2860	0
160	20240213	163800	1086029605	2860	2860	2860	2860	0
161	20240213	163700	1086029605	2860	2860	2860	2860	0
162	20240213	163600	1086029605	2860	2860	2860	2860	0
163	20240213	163500	1086029605	2860	2860	2860	2860	0
164	20240213	163400	1086029605	2860	2860	2860	2860	0
165	20240213	163300	1086029605	2860	2860	2860	2860	0
166	20240213	163200	1086029605	2860	2860	2860	2860	0
167	20240213	163100	1086029605	2860	2860	2860	2860	0
168	20240213	163000	1086029605	2860	2860	2860	2860	0
169	20240213	162900	1086029605	2860	2860	2860	2860	0
170	20240213	162800	1086029605	2860	2860	2860	2860	0
171	20240213	162700	1086029605	2860	2860	2860	2860	0
172	20240213	162600	1086029605	2860	2860	2860	2860	0
173	20240213	162500	1086029605	2860	2860	2860	2860	0
174	20240213	162400	1086029605	2860	2860	2860	2860	0
175	20240213	162300	1086029605	2860	2860	2860	2860	0
176	20240213	162200	1086029605	2860	2860	2860	2860	0
177	20240213	162100	1086029605	2860	2860	2860	2860	0
178	20240213	162000	1086029605	2860	2860	2860	2860	0
179	20240213	161900	1086029605	2860	2860	2860	2860	0
180	20240213	161800	1086029605	2860	2860	2860	2860	0
181	20240213	161700	1086029605	2860	2860	2860	2860	0
182	20240213	161600	1086029605	2860	2860	2860	2860	40855
183	20240213	161500	1086029605	2860	2860	2860	2860	0
184	20240213	161400	1086029605	2860	2860	2860	2860	0
185	20240213	161300	1086029605	2860	2860	2860	2860	0
186	20240213	161200	1086029605	2860	2860	2860	2860	0
187	20240213	161100	1086029605	2860	2860	2860	2860	0
188	20240213	161000	1086029605	2860	2860	2860	2860	0
189	20240213	160900	1086029605	2860	2860	2860	2860	0
190	20240213	160800	1086029605	2860	2860	2860	2860	0
191	20240213	160700	1086029605	2860	2860	2860	2860	0
192	20240213	160600	1086029605	2860	2860	2860	2860	0
193	20240213	160500	1086029605	2860	2860	2860	2860	0
194	20240213	160400	1086029605	2860	2860	2860	2860	0
195	20240213	160300	1086029605	2860	2860	2860	2860	0
196	20240213	160200	1086029605	2860	2860	2860	2860	0
197	20240213	160100	1086029605	2860	2860	2860	2860	0
198	20240213	160000	1086029605	2860	2860	2860	2860	0
199	20240213	155900	1086029605	2860	2860	2860	2860	0
200	20240213	155800	1086029605	2860	2860	2860	2860	0
201	20240213	155700	1086029605	2860	2860	2860	2860	0
202	20240213	155600	1086029605	2860	2860	2860	2860	0
203	20240213	155500	1086029605	2860	2860	2860	2860	0
204	20240213	155400	1086029605	2860	2860	2860	2860	0
205	20240213	155300	1086029605	2860	2860	2860	2860	0
206	20240213	155200	1086029605	2860	2860	2860	2860	0
207	20240213	155100	1086029605	2860	2860	2860	2860	0
208	20240213	155000	1086029605	2860	2860	2860	2860	0
209	20240213	154900	1086029605	2860	2860	2860	2860	0
210	20240213	154800	1086029605	2860	2860	2860	2860	0
211	20240213	154700	1086029605	2860	2860	2860	2860	0
212	20240213	154600	1086029605	2860	2860	2860	2860	40855
213	20240213	154500	1086029605	2860	2860	2860	2860	0
214	20240213	154400	1086029605	2860	2860	2860	2860	0
215	20240213	154300	1086029605	2860	2860	2860	2860	0
216	20240213	154200	1086029605	2860	2860	2860	2860	0
217	20240213	154100	1086029605	2860	2860	2860	2860	0
218	20240213	154000	1086029605	2860	2860	2860	2860	0
219	20240213	153900	1086029605	2860	2860	2860	2860	0
220	20240213	153800	1086029605	2860	2860	2860	2860	0
221	20240213	153700	1086029605	2860	2860	2860	2860	0
222	20240213	153600	1086029605	2860	2860	2860	2860	0
223	20240213	153500	1086029605	2860	2860	2860	2860	0
224	20240213	153400	1086029605	2860	2860	2860	2860	0
225	20240213	153300	1086029605	2860	2860	2860	2860	0
226	20240213	153200	1086029605	2860	2860	2860	2860	0
227	20240213	153100	1086029605	2860	2860	2860	2860	0
228	20240213	153000	1086029605	2860	2860	2860	2860	40855
229	20240213	152900	969184305	2910	2910	2910	2910	0
230	20240213	152800	969184305	2910	2910	2910	2910	0
231	20240213	152700	969184305	2910	2910	2910	2910	0
232	20240213	152600	969184305	2910	2910	2910	2910	0
233	20240213	152500	969184305	2910	2910	2910	2910	0
234	20240213	152400	969184305	2910	2910	2910	2910	0
235	20240213	152300	969184305	2910	2910	2910	2910	0
236	20240213	152200	969184305	2910	2910	2910	2910	0
237	20240213	152100	969184305	2910	2910	2910	2910	0
238	20240213	152000	969184305	2910	2910	2910	2910	0
239	20240213	151900	969184305	2910	2880	2920	2870	51418
240	20240213	151800	820015595	2880	2865	2905	2865	43651
241	20240213	151700	693972760	2880	2900	2900	2860	30014
242	20240213	151600	607510400	2900	2865	2900	2850	33438
243	20240213	151500	511223640	2855	2845	2890	2835	42369
244	20240213	151400	389854355	2830	2850	2855	2820	18893
245	20240213	151300	336043495	2850	2825	2850	2805	11670
246	20240213	151200	302970755	2825	2775	2850	2775	18299
247	20240213	151100	251381625	2775	2775	2775	2775	223
248	20240213	151000	250762800	2775	2775	2775	2775	0
249	20240213	150900	250762800	2775	2770	2775	2770	2328
250	20240213	150800	244304710	2770	2765	2770	2765	573
251	20240213	150700	242717775	2770	2765	2770	2765	38
252	20240213	150600	242612590	2765	2765	2765	2765	514
253	20240213	150500	241191380	2765	2765	2765	2765	25
254	20240213	150400	241122255	2765	2765	2765	2765	1
255	20240213	150300	241119490	2765	2765	2765	2765	0
256	20240213	150200	241119490	2765	2765	2765	2765	50
257	20240213	150100	240981240	2760	2760	2760	2760	0
258	20240213	150000	240981240	2760	2755	2760	2755	7033
259	20240213	145900	221570175	2760	2760	2760	2760	1507
260	20240213	145800	217410855	2760	2760	2760	2760	87
261	20240213	145700	217170735	2760	2760	2760	2760	336
262	20240213	145600	216243375	2760	2760	2760	2760	0
263	20240213	145500	216243375	2760	2760	2760	2760	0
264	20240213	145400	216243375	2760	2760	2760	2760	1081
265	20240213	145300	213259815	2760	2760	2760	2760	0
266	20240213	145200	213259815	2760	2760	2760	2760	0
267	20240213	145100	213259815	2760	2760	2760	2760	0
268	20240213	145000	213259815	2760	2760	2760	2760	0
269	20240213	144900	213259815	2760	2760	2760	2760	518
270	20240213	144800	211830135	2755	2755	2755	2755	244
271	20240213	144700	211157915	2750	2750	2750	2750	0
272	20240213	144600	211157915	2750	2750	2750	2750	226
273	20240213	144500	210536415	2755	2755	2755	2755	2162
274	20240213	144400	204580105	2760	2760	2760	2760	1074
275	20240213	144300	201615865	2765	2765	2765	2765	1
276	20240213	144200	201613100	2760	2760	2760	2760	629
277	20240213	144100	199877060	2760	2760	2760	2760	0
278	20240213	144000	199877060	2760	2760	2760	2760	0
279	20240213	143900	199877060	2760	2760	2760	2760	20
280	20240213	143800	199821860	2760	2760	2760	2760	3673
281	20240213	143700	189684380	2765	2765	2765	2765	0
282	20240213	143600	189684380	2765	2765	2765	2760	1934
283	20240213	143500	184337055	2765	2765	2765	2765	0
284	20240213	143400	184337055	2765	2765	2765	2765	0
285	20240213	143300	184337055	2765	2765	2765	2765	166
286	20240213	143200	183878065	2760	2760	2760	2760	41
287	20240213	143100	183764905	2760	2760	2760	2760	0
288	20240213	143000	183764905	2760	2760	2760	2760	0
289	20240213	142900	183764905	2760	2760	2760	2760	6
290	20240213	142800	183748345	2760	2760	2760	2760	37
291	20240213	142700	183646225	2765	2760	2765	2760	14
292	20240213	142600	183607580	2760	2760	2760	2760	0
293	20240213	142500	183607580	2760	2760	2760	2760	0
294	20240213	142400	183607580	2760	2760	2760	2760	41
295	20240213	142300	183494420	2760	2760	2760	2760	0
296	20240213	142200	183494420	2760	2760	2760	2760	102
297	20240213	142100	183212900	2760	2760	2760	2760	38
298	20240213	142000	183108020	2765	2765	2765	2765	0
299	20240213	141900	183108020	2765	2765	2765	2765	0
300	20240213	141800	183108020	2765	2765	2765	2765	0
301	20240213	141700	183108020	2765	2765	2765	2765	0
302	20240213	141600	183108020	2765	2765	2765	2765	0
303	20240213	141500	183108020	2765	2765	2765	2765	1
304	20240213	141400	183105255	2760	2760	2760	2760	412
305	20240213	141300	181968135	2760	2755	2760	2755	38
306	20240213	141200	181863440	2755	2755	2755	2755	15
307	20240213	141100	181822115	2755	2755	2755	2755	41
308	20240213	141000	181709160	2755	2755	2755	2755	0
309	20240213	140900	181709160	2755	2755	2755	2755	0
310	20240213	140800	181709160	2755	2755	2755	2755	42
311	20240213	140700	181593450	2755	2755	2755	2755	0
312	20240213	140600	181593450	2755	2755	2755	2755	0
313	20240213	140500	181593450	2755	2755	2755	2755	0
314	20240213	140400	181593450	2755	2755	2755	2755	44
315	20240213	140300	181472230	2760	2760	2760	2760	0
316	20240213	140200	181472230	2760	2760	2760	2760	0
317	20240213	140100	181472230	2760	2760	2760	2760	1
318	20240213	140000	181469470	2755	2755	2755	2755	40
319	20240213	135900	181359270	2760	2760	2760	2760	0
320	20240213	135800	181359270	2760	2760	2760	2760	1066
321	20240213	135700	178417110	2760	2760	2760	2760	0
322	20240213	135600	178417110	2760	2760	2760	2760	40
323	20240213	135500	178306710	2765	2765	2765	2765	0
324	20240213	135400	178306710	2765	2765	2765	2765	0
325	20240213	135300	178306710	2765	2765	2765	2765	0
326	20240213	135200	178306710	2765	2765	2765	2765	1
327	20240213	135100	178303945	2765	2765	2765	2765	0
328	20240213	135000	178303945	2765	2765	2765	2765	0
329	20240213	134900	178303945	2765	2765	2765	2765	0
330	20240213	134800	178303945	2765	2765	2765	2765	2
331	20240213	134700	178298415	2760	2755	2760	2755	718
332	20240213	134600	176316935	2755	2755	2755	2755	8
333	20240213	134500	176294895	2755	2755	2755	2755	37
334	20240213	134400	176192960	2760	2760	2760	2760	0
335	20240213	134300	176192960	2760	2760	2760	2760	0
336	20240213	134200	176192960	2760	2770	2770	2760	1895
337	20240213	134100	170962750	2760	2760	2760	2760	833
338	20240213	134000	168663670	2760	2760	2760	2760	41
339	20240213	133900	168550510	2765	2765	2765	2765	1005
340	20240213	133800	165771685	2770	2770	2770	2770	0
341	20240213	133700	165771685	2770	2770	2770	2770	0
342	20240213	133600	165771685	2770	2770	2770	2770	5
343	20240213	133500	165757835	2765	2765	2765	2765	0
344	20240213	133400	165757835	2765	2765	2765	2765	0
345	20240213	133300	165757835	2765	2765	2765	2765	377
346	20240213	133200	164715430	2760	2760	2760	2760	0
347	20240213	133100	164715430	2760	2760	2760	2760	44
348	20240213	133000	164593990	2765	2765	2765	2765	0
349	20240213	132900	164593990	2765	2765	2765	2765	0
350	20240213	132800	164593990	2765	2765	2765	2765	1
351	20240213	132700	164591225	2760	2760	2760	2760	42
352	20240213	132600	164475305	2765	2765	2765	2765	0
353	20240213	132500	164475305	2765	2765	2765	2765	1
354	20240213	132400	164472540	2760	2760	2760	2760	40
355	20240213	132300	164362140	2760	2760	2760	2760	0
356	20240213	132200	164362140	2760	2760	2760	2760	40
357	20240213	132100	164251740	2765	2765	2765	2765	0
358	20240213	132000	164251740	2765	2765	2765	2765	0
359	20240213	131900	164251740	2765	2765	2765	2765	0
360	20240213	131800	164251740	2765	2760	2765	2760	744
361	20240213	131700	162194800	2765	2765	2765	2765	1
362	20240213	131600	162192035	2770	2770	2770	2770	1
363	20240213	131500	162189265	2760	2765	2765	2760	72
364	20240213	131400	161990540	2760	2760	2760	2760	0
365	20240213	131300	161990540	2760	2765	2765	2760	40
366	20240213	131200	161880135	2770	2770	2770	2770	0
367	20240213	131100	161880135	2770	2770	2770	2770	0
368	20240213	131000	161880135	2770	2770	2770	2770	1
369	20240213	130900	161877365	2755	2755	2755	2755	41
370	20240213	130800	161764410	2770	2770	2770	2770	0
371	20240213	130700	161764410	2770	2770	2770	2770	0
372	20240213	130600	161764410	2770	2770	2770	2770	0
373	20240213	130500	161764410	2770	2770	2770	2770	1
374	20240213	130400	161761640	2755	2760	2760	2755	391
375	20240213	130300	160683640	2760	2760	2760	2760	0
376	20240213	130200	160683640	2760	2760	2760	2760	72
377	20240213	130100	160484920	2760	2760	2760	2760	144
378	20240213	130000	160087480	2770	2760	2770	2760	39
379	20240213	125900	159979830	2770	2770	2770	2770	0
380	20240213	125800	159979830	2770	2770	2770	2770	0
381	20240213	125700	159979830	2770	2770	2770	2770	1
382	20240213	125600	159977060	2760	2760	2760	2760	0
383	20240213	125500	159977060	2760	2760	2760	2760	39
384	20240213	125400	159869420	2770	2770	2770	2770	0
385	20240213	125300	159869420	2770	2770	2770	2770	0
386	20240213	125200	159869420	2770	2770	2770	2770	0
387	20240213	125100	159869420	2770	2770	2770	2770	1
388	20240213	125000	159866650	2760	2760	2760	2760	43
389	20240213	124900	159747970	2770	2770	2770	2770	0
390	20240213	124800	159747970	2770	2770	2770	2770	0
391	20240213	124700	159747970	2770	2770	2770	2770	0
392	20240213	124600	159747970	2770	2770	2770	2770	0
393	20240213	124500	159747970	2770	2765	2770	2765	409
394	20240213	124400	158615085	2765	2765	2765	2765	1
395	20240213	124300	158612320	2760	2760	2760	2760	146
396	20240213	124200	158209360	2770	2770	2770	2770	0
397	20240213	124100	158209360	2770	2770	2770	2770	0
398	20240213	124000	158209360	2770	2770	2770	2770	0
399	20240213	123900	158209360	2770	2770	2770	2770	0
400	20240213	123800	158209360	2770	2770	2770	2770	0
401	20240213	123700	158209360	2770	2770	2770	2770	0
402	20240213	123600	158209360	2770	2770	2770	2770	1
403	20240213	123500	158206590	2755	2755	2755	2755	1
404	20240213	123400	158203835	2775	2775	2775	2775	0
405	20240213	123300	158203835	2775	2775	2775	2775	0
406	20240213	123200	158203835	2775	2775	2775	2775	346
407	20240213	123100	157243685	2770	2770	2770	2770	2160
408	20240213	123000	151260485	2750	2750	2750	2750	450
409	20240213	122900	150022985	2755	2755	2755	2755	0
410	20240213	122800	150022985	2755	2755	2755	2755	0
411	20240213	122700	150022985	2755	2755	2755	2755	0
412	20240213	122600	150022985	2755	2755	2755	2755	0
413	20240213	122500	150022985	2755	2755	2760	2755	3043
414	20240213	122400	141636820	2770	2770	2770	2770	0
415	20240213	122300	141636820	2770	2770	2770	2770	0
416	20240213	122200	141636820	2770	2770	2770	2770	0
417	20240213	122100	141636820	2770	2770	2770	2770	0
418	20240213	122000	141636820	2770	2755	2770	2755	41
419	20240213	121900	141523850	2770	2770	2770	2770	0
420	20240213	121800	141523850	2770	2770	2770	2770	1
421	20240213	121700	141521080	2760	2760	2760	2760	2104
422	20240213	121600	135714040	2760	2760	2760	2760	0
423	20240213	121500	135714040	2760	2760	2760	2760	37
424	20240213	121400	135611920	2760	2760	2760	2760	0
425	20240213	121300	135611920	2760	2760	2760	2760	0
426	20240213	121200	135611920	2760	2760	2760	2760	364
427	20240213	121100	134607280	2760	2760	2760	2760	75
428	20240213	121000	134400280	2770	2770	2770	2770	0
429	20240213	120900	134400280	2770	2770	2770	2770	0
430	20240213	120800	134400280	2770	2770	2770	2770	0
431	20240213	120700	134400280	2770	2770	2770	2770	1
432	20240213	120600	134397510	2765	2765	2765	2765	0
433	20240213	120500	134397510	2765	2765	2765	2765	415
434	20240213	120400	133250035	2760	2760	2760	2760	442
435	20240213	120300	132030115	2760	2760	2760	2760	0
436	20240213	120200	132030115	2760	2760	2760	2760	37
437	20240213	120100	131927995	2765	2765	2765	2765	0
438	20240213	120000	131927995	2765	2765	2765	2765	0
439	20240213	115900	131927995	2765	2765	2765	2765	0
440	20240213	115800	131927995	2765	2765	2765	2765	0
441	20240213	115700	131927995	2765	2765	2765	2765	0
442	20240213	115600	131927995	2765	2765	2765	2765	2
443	20240213	115500	131922465	2765	2765	2765	2765	398
444	20240213	115400	130821995	2760	2760	2760	2760	0
445	20240213	115300	130821995	2760	2760	2760	2760	0
446	20240213	115200	130821995	2760	2760	2760	2760	43
447	20240213	115100	130703315	2765	2765	2765	2765	0
448	20240213	115000	130703315	2765	2765	2765	2765	0
449	20240213	114900	130703315	2765	2765	2765	2765	0
450	20240213	114800	130703315	2765	2765	2765	2765	0
451	20240213	114700	130703315	2765	2765	2765	2765	0
452	20240213	114600	130703315	2765	2765	2765	2765	0
453	20240213	114500	130703315	2765	2765	2765	2765	0
454	20240213	114400	130703315	2765	2765	2765	2765	0
455	20240213	114300	130703315	2765	2765	2765	2765	11
456	20240213	114200	130672900	2760	2760	2760	2760	0
457	20240213	114100	130672900	2760	2760	2760	2760	0
458	20240213	114000	130672900	2760	2760	2760	2760	583
459	20240213	113900	129063820	2750	2750	2750	2750	0
460	20240213	113800	129063820	2750	2750	2750	2750	0
461	20240213	113700	129063820	2750	2750	2750	2750	36
462	20240213	113600	128964820	2755	2755	2755	2755	115
463	20240213	113500	128647995	2760	2760	2760	2760	1
464	20240213	113400	128645235	2750	2750	2750	2750	0
465	20240213	113300	128645235	2750	2755	2755	2750	2000
466	20240213	113200	123136140	2760	2755	2760	2750	45
467	20240213	113100	123012355	2755	2755	2755	2755	0
468	20240213	113000	123012355	2755	2755	2755	2755	0
469	20240213	112900	123012355	2755	2755	2755	2755	3000
470	20240213	112800	114747355	2755	2755	2755	2755	0
471	20240213	112700	114747355	2755	2760	2760	2755	52
472	20240213	112600	114604040	2760	2760	2760	2760	0
473	20240213	112500	114604040	2760	2760	2760	2760	0
474	20240213	112400	114604040	2760	2760	2760	2760	400
475	20240213	112300	113500040	2760	2755	2760	2755	73
476	20240213	112200	113298565	2755	2755	2755	2755	43
477	20240213	112100	113180100	2760	2760	2760	2760	18
478	20240213	112000	113130420	2750	2750	2750	2750	0
479	20240213	111900	113130420	2750	2750	2750	2750	0
480	20240213	111800	113130420	2750	2750	2750	2750	82
481	20240213	111700	112904920	2750	2750	2750	2750	300
482	20240213	111600	112079920	2750	2750	2750	2750	0
483	20240213	111500	112079920	2750	2750	2750	2750	0
484	20240213	111400	112079920	2750	2750	2750	2750	39
485	20240213	111300	111972670	2755	2755	2755	2755	7
486	20240213	111200	111953385	2760	2760	2760	2760	0
487	20240213	111100	111953385	2760	2750	2760	2750	36
488	20240213	111000	111854085	2750	2750	2750	2750	200
489	20240213	110900	111304085	2750	2750	2750	2750	38
490	20240213	110800	111199585	2760	2760	2760	2760	0
491	20240213	110700	111199585	2760	2760	2760	2760	0
492	20240213	110600	111199585	2760	2760	2760	2760	20
493	20240213	110500	111144385	2760	2760	2760	2760	1
494	20240213	110400	111141625	2750	2760	2760	2750	531
495	20240213	110300	109680070	2755	2755	2755	2755	0
496	20240213	110200	109680070	2755	2755	2755	2755	260
497	20240213	110100	108963770	2750	2750	2750	2750	42
498	20240213	110000	108848270	2760	2750	2760	2750	2
499	20240213	105900	108842760	2760	2760	2760	2760	0
500	20240213	105800	108842760	2760	2760	2760	2760	1
501	20240213	105700	108840000	2750	2750	2750	2750	0
502	20240213	105600	108840000	2750	2750	2750	2750	0
503	20240213	105500	108840000	2750	2750	2750	2750	0
504	20240213	105400	108840000	2750	2750	2750	2745	4682
505	20240213	105300	95966205	2760	2760	2760	2760	15
506	20240213	105200	95924805	2750	2750	2750	2750	245
507	20240213	105100	95251055	2750	2755	2755	2750	1036
508	20240213	105000	92398880	2755	2755	2755	2755	0
509	20240213	104900	92398880	2755	2755	2755	2755	39
510	20240213	104800	92291435	2755	2755	2755	2755	0
511	20240213	104700	92291435	2755	2755	2755	2755	41
512	20240213	104600	92178480	2755	2755	2755	2755	0
513	20240213	104500	92178480	2755	2755	2755	2755	53
514	20240213	104400	92032465	2755	2755	2755	2755	34
515	20240213	104300	91938795	2760	2760	2760	2760	1100
516	20240213	104200	88902795	2765	2765	2765	2765	0
517	20240213	104100	88902795	2765	2765	2765	2765	40
518	20240213	104000	88792195	2760	2760	2760	2760	0
519	20240213	103900	88792195	2760	2760	2760	2760	0
520	20240213	103800	88792195	2760	2760	2760	2760	694
521	20240213	103700	86876755	2760	2760	2760	2760	150
522	20240213	103600	86462755	2765	2765	2765	2765	1
523	20240213	103500	86459990	2755	2755	2755	2755	38
524	20240213	103400	86355300	2765	2765	2765	2765	0
525	20240213	103300	86355300	2765	2765	2765	2765	1
526	20240213	103200	86352535	2755	2755	2755	2755	0
527	20240213	103100	86352535	2755	2755	2755	2755	37
528	20240213	103000	86250600	2755	2770	2770	2755	701
529	20240213	102900	84318315	2760	2760	2760	2760	0
530	20240213	102800	84318315	2760	2760	2760	2760	0
531	20240213	102700	84318315	2760	2760	2760	2760	793
532	20240213	102600	82129635	2760	2760	2760	2760	124
533	20240213	102500	81787395	2770	2770	2770	2770	1
534	20240213	102400	81784625	2760	2760	2760	2760	43
535	20240213	102300	81665945	2770	2765	2770	2760	42
536	20240213	102200	81550010	2760	2760	2760	2760	0
537	20240213	102100	81550010	2760	2760	2760	2760	0
538	20240213	102000	81550010	2760	2760	2760	2760	1563
539	20240213	101900	77236130	2770	2770	2770	2770	50
540	20240213	101800	77097630	2770	2770	2770	2770	87
541	20240213	101700	76856640	2770	2770	2770	2770	0
542	20240213	101600	76856640	2770	2770	2770	2770	1
543	20240213	101500	76853870	2760	2760	2760	2760	1001
544	20240213	101400	74091110	2760	2760	2760	2760	400
545	20240213	101300	72987110	2760	2760	2760	2760	277
546	20240213	101200	72222590	2755	2760	2760	2755	46
547	20240213	101100	72095835	2760	2760	2760	2760	700
548	20240213	101000	70163835	2760	2760	2760	2760	1
549	20240213	100900	70161075	2760	2765	2765	2760	239
550	20240213	100800	69500435	2770	2770	2770	2770	5
551	20240213	100700	69486585	2770	2770	2770	2770	0
552	20240213	100600	69486585	2770	2770	2770	2770	0
553	20240213	100500	69486585	2770	2770	2770	2770	10
554	20240213	100400	69458885	2760	2760	2760	2760	43
555	20240213	100300	69340205	2770	2770	2770	2770	0
556	20240213	100200	69340205	2770	2770	2770	2770	0
557	20240213	100100	69340205	2770	2760	2770	2760	41
558	20240213	100000	69227025	2760	2770	2770	2760	44
559	20240213	095900	69105575	2760	2760	2760	2760	0
560	20240213	095800	69105575	2760	2760	2760	2760	1033
561	20240213	095700	66254495	2775	2775	2775	2775	0
562	20240213	095600	66254495	2775	2775	2775	2775	0
563	20240213	095500	66254495	2775	2775	2775	2775	1
564	20240213	095400	66251720	2760	2770	2770	2760	401
565	20240213	095300	65143350	2760	2765	2765	2760	235
566	20240213	095200	64494390	2765	2755	2765	2755	603
567	20240213	095100	62828545	2760	2760	2760	2760	100
568	20240213	095000	62552545	2765	2765	2765	2765	0
569	20240213	094900	62552545	2765	2765	2765	2765	1
570	20240213	094800	62549780	2760	2760	2760	2760	570
571	20240213	094700	60976580	2745	2755	2755	2745	1057
572	20240213	094600	58071130	2755	2755	2755	2755	2
573	20240213	094500	58065620	2745	2750	2760	2745	2012
574	20240213	094400	52532665	2760	2760	2760	2760	1
575	20240213	094300	52529905	2760	2760	2760	2760	40
576	20240213	094200	52419505	2750	2750	2750	2750	0
577	20240213	094100	52419505	2750	2755	2755	2750	882
578	20240213	094000	49991740	2755	2755	2755	2755	0
579	20240213	093900	49991740	2755	2755	2755	2755	1
580	20240213	093800	49988985	2760	2760	2760	2760	54
581	20240213	093700	49839945	2755	2755	2755	2755	0
582	20240213	093600	49839945	2755	2755	2755	2755	62
583	20240213	093500	49669135	2750	2750	2750	2750	0
584	20240213	093400	49669135	2750	2755	2755	2750	649
585	20240213	093300	47881145	2755	2755	2755	2755	2841
586	20240213	093200	40054190	2755	2755	2755	2755	200
587	20240213	093100	39503190	2755	2755	2755	2755	20
588	20240213	093000	39448090	2755	2755	2755	2755	1
589	20240213	092900	39445335	2760	2760	2760	2760	0
590	20240213	092800	39445335	2760	2760	2760	2760	0
591	20240213	092700	39445335	2760	2750	2760	2750	73
592	20240213	092600	39244535	2755	2755	2755	2755	0
593	20240213	092500	39244535	2755	2755	2755	2755	86
594	20240213	092400	39007605	2755	2755	2760	2755	912
595	20240213	092300	36490495	2760	2755	2760	2755	102
596	20240213	092200	36209435	2755	2740	2755	2740	508
597	20240213	092100	34812520	2740	2750	2750	2740	2211
598	20240213	092000	28739880	2755	2755	2755	2755	1618
599	20240213	091900	24282290	2755	2760	2760	2755	433
600	20240213	091800	23088260	2765	2765	2765	2765	0
601	20240213	091700	23088260	2765	2765	2765	2765	0
602	20240213	091600	23088260	2765	2765	2765	2765	0
603	20240213	091500	23088260	2765	2765	2765	2765	0
604	20240213	091400	23088260	2765	2765	2765	2765	0
605	20240213	091300	23088260	2765	2765	2765	2765	0
606	20240213	091200	23088260	2765	2765	2765	2765	13
607	20240213	091100	23052315	2755	2755	2755	2755	200
608	20240213	091000	22501315	2750	2760	2760	2750	1049
609	20240213	090900	19612845	2750	2750	2750	2750	21
610	20240213	090800	19555095	2760	2755	2760	2755	150
611	20240213	090700	19141595	2755	2755	2755	2755	0
612	20240213	090600	19141595	2755	2760	2760	2755	1588
613	20240213	090500	14766405	2760	2760	2760	2760	2
614	20240213	090400	14760885	2760	2760	2760	2760	630
615	20240213	090300	13022085	2765	2765	2765	2765	89
616	20240213	090200	12776000	2760	2755	2760	2755	1378
617	20240213	090100	8974895	2755	2740	2755	2740	55
618	20240213	090000	8823905	2740	2740	2740	2730	3224