KissMeData/100220/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195800	472956365	4595	4595	4595	4595	4968
3	20240213	195700	472956365	4595	4595	4595	4595	0
4	20240213	195600	472956365	4595	4595	4595	4595	0
5	20240213	195500	472956365	4595	4595	4595	4595	0
6	20240213	195400	472956365	4595	4595	4595	4595	0
7	20240213	195300	472956365	4595	4595	4595	4595	0
8	20240213	195200	472956365	4595	4595	4595	4595	0
9	20240213	195100	472956365	4595	4595	4595	4595	0
10	20240213	195000	472956365	4595	4595	4595	4595	0
11	20240213	194900	472956365	4595	4595	4595	4595	0
12	20240213	194800	472956365	4595	4595	4595	4595	0
13	20240213	194700	472956365	4595	4595	4595	4595	0
14	20240213	194600	472956365	4595	4595	4595	4595	0
15	20240213	194500	472956365	4595	4595	4595	4595	0
16	20240213	194400	472956365	4595	4595	4595	4595	0
17	20240213	194300	472956365	4595	4595	4595	4595	0
18	20240213	194200	472956365	4595	4595	4595	4595	0
19	20240213	194100	472956365	4595	4595	4595	4595	0
20	20240213	194000	472956365	4595	4595	4595	4595	0
21	20240213	193900	472956365	4595	4595	4595	4595	0
22	20240213	193800	472956365	4595	4595	4595	4595	0
23	20240213	193700	472956365	4595	4595	4595	4595	0
24	20240213	193600	472956365	4595	4595	4595	4595	0
25	20240213	193500	472956365	4595	4595	4595	4595	0
26	20240213	193400	472956365	4595	4595	4595	4595	0
27	20240213	193300	472956365	4595	4595	4595	4595	0
28	20240213	193200	472956365	4595	4595	4595	4595	0
29	20240213	193100	472956365	4595	4595	4595	4595	0
30	20240213	193000	472956365	4595	4595	4595	4595	0
31	20240213	192900	472956365	4595	4595	4595	4595	0
32	20240213	192800	472956365	4595	4595	4595	4595	4968
33	20240213	192700	472956365	4595	4595	4595	4595	0
34	20240213	192600	472956365	4595	4595	4595	4595	0
35	20240213	192500	472956365	4595	4595	4595	4595	0
36	20240213	192400	472956365	4595	4595	4595	4595	0
37	20240213	192300	472956365	4595	4595	4595	4595	0
38	20240213	192200	472956365	4595	4595	4595	4595	0
39	20240213	192100	472956365	4595	4595	4595	4595	0
40	20240213	192000	472956365	4595	4595	4595	4595	0
41	20240213	191900	472956365	4595	4595	4595	4595	0
42	20240213	191800	472956365	4595	4595	4595	4595	0
43	20240213	191700	472956365	4595	4595	4595	4595	0
44	20240213	191600	472956365	4595	4595	4595	4595	0
45	20240213	191500	472956365	4595	4595	4595	4595	0
46	20240213	191400	472956365	4595	4595	4595	4595	0
47	20240213	191300	472956365	4595	4595	4595	4595	0
48	20240213	191200	472956365	4595	4595	4595	4595	0
49	20240213	191100	472956365	4595	4595	4595	4595	0
50	20240213	191000	472956365	4595	4595	4595	4595	0
51	20240213	190900	472956365	4595	4595	4595	4595	0
52	20240213	190800	472956365	4595	4595	4595	4595	0
53	20240213	190700	472956365	4595	4595	4595	4595	0
54	20240213	190600	472956365	4595	4595	4595	4595	0
55	20240213	190500	472956365	4595	4595	4595	4595	0
56	20240213	190400	472956365	4595	4595	4595	4595	0
57	20240213	190300	472956365	4595	4595	4595	4595	0
58	20240213	190200	472956365	4595	4595	4595	4595	0
59	20240213	190100	472956365	4595	4595	4595	4595	0
60	20240213	190000	472956365	4595	4595	4595	4595	0
61	20240213	185900	472956365	4595	4595	4595	4595	0
62	20240213	185800	472956365	4595	4595	4595	4595	4968
63	20240213	185700	472956365	4595	4595	4595	4595	0
64	20240213	185600	472956365	4595	4595	4595	4595	0
65	20240213	185500	472956365	4595	4595	4595	4595	0
66	20240213	185400	472956365	4595	4595	4595	4595	0
67	20240213	185300	472956365	4595	4595	4595	4595	0
68	20240213	185200	472956365	4595	4595	4595	4595	0
69	20240213	185100	472956365	4595	4595	4595	4595	0
70	20240213	185000	472956365	4595	4595	4595	4595	0
71	20240213	184900	472956365	4595	4595	4595	4595	0
72	20240213	184800	472956365	4595	4595	4595	4595	0
73	20240213	184700	472956365	4595	4595	4595	4595	0
74	20240213	184600	472956365	4595	4595	4595	4595	0
75	20240213	184500	472956365	4595	4595	4595	4595	0
76	20240213	184400	472956365	4595	4595	4595	4595	0
77	20240213	184300	472956365	4595	4595	4595	4595	0
78	20240213	184200	472956365	4595	4595	4595	4595	0
79	20240213	184100	472956365	4595	4595	4595	4595	0
80	20240213	184000	472956365	4595	4595	4595	4595	0
81	20240213	183900	472956365	4595	4595	4595	4595	0
82	20240213	183800	472956365	4595	4595	4595	4595	0
83	20240213	183700	472956365	4595	4595	4595	4595	0
84	20240213	183600	472956365	4595	4595	4595	4595	0
85	20240213	183500	472956365	4595	4595	4595	4595	0
86	20240213	183400	472956365	4595	4595	4595	4595	0
87	20240213	183300	472956365	4595	4595	4595	4595	0
88	20240213	183200	472956365	4595	4595	4595	4595	0
89	20240213	183100	472956365	4595	4595	4595	4595	0
90	20240213	183000	472956365	4595	4595	4595	4595	0
91	20240213	182900	472956365	4595	4595	4595	4595	0
92	20240213	182800	472956365	4595	4595	4595	4595	4968
93	20240213	182700	472956365	4595	4595	4595	4595	0
94	20240213	182600	472956365	4595	4595	4595	4595	0
95	20240213	182500	472956365	4595	4595	4595	4595	0
96	20240213	182400	472956365	4595	4595	4595	4595	0
97	20240213	182300	472956365	4595	4595	4595	4595	0
98	20240213	182200	472956365	4595	4595	4595	4595	0
99	20240213	182100	472956365	4595	4595	4595	4595	0
100	20240213	182000	472956365	4595	4595	4595	4595	0
101	20240213	181900	472956365	4595	4595	4595	4595	0
102	20240213	181800	472956365	4595	4595	4595	4595	0
103	20240213	181700	472956365	4595	4595	4595	4595	0
104	20240213	181600	472956365	4595	4595	4595	4595	0
105	20240213	181500	472956365	4595	4595	4595	4595	0
106	20240213	181400	472956365	4595	4595	4595	4595	0
107	20240213	181300	472956365	4595	4595	4595	4595	0
108	20240213	181200	472956365	4595	4595	4595	4595	0
109	20240213	181100	472956365	4595	4595	4595	4595	0
110	20240213	181000	472956365	4595	4595	4595	4595	0
111	20240213	180900	472956365	4595	4595	4595	4595	0
112	20240213	180800	472956365	4595	4595	4595	4595	0
113	20240213	180700	472956365	4595	4595	4595	4595	0
114	20240213	180600	472956365	4595	4595	4595	4595	0
115	20240213	180500	472956365	4595	4595	4595	4595	0
116	20240213	180400	472956365	4595	4595	4595	4595	0
117	20240213	180300	472956365	4595	4595	4595	4595	0
118	20240213	180200	472956365	4595	4595	4595	4595	0
119	20240213	180100	472956365	4595	4595	4595	4595	0
120	20240213	180000	472956365	4595	4595	4595	4595	0
121	20240213	175900	472956365	4595	4595	4595	4595	0
122	20240213	175800	472956365	4595	4595	4595	4595	4968
123	20240213	175700	472956365	4595	4595	4595	4595	0
124	20240213	175600	472956365	4595	4595	4595	4595	0
125	20240213	175500	472956365	4595	4595	4595	4595	0
126	20240213	175400	472956365	4595	4595	4595	4595	0
127	20240213	175300	472956365	4595	4595	4595	4595	0
128	20240213	175200	472956365	4595	4595	4595	4595	0
129	20240213	175100	472956365	4595	4595	4595	4595	0
130	20240213	175000	472956365	4595	4595	4595	4595	0
131	20240213	174900	472956365	4595	4595	4595	4595	0
132	20240213	174800	472956365	4595	4595	4595	4595	0
133	20240213	174700	472956365	4595	4595	4595	4595	0
134	20240213	174600	472956365	4595	4595	4595	4595	0
135	20240213	174500	472956365	4595	4595	4595	4595	0
136	20240213	174400	472956365	4595	4595	4595	4595	0
137	20240213	174300	472956365	4595	4595	4595	4595	0
138	20240213	174200	472956365	4595	4595	4595	4595	0
139	20240213	174100	472956365	4595	4595	4595	4595	0
140	20240213	174000	472956365	4595	4595	4595	4595	0
141	20240213	173900	472956365	4595	4595	4595	4595	0
142	20240213	173800	472956365	4595	4595	4595	4595	0
143	20240213	173700	472956365	4595	4595	4595	4595	0
144	20240213	173600	472956365	4595	4595	4595	4595	0
145	20240213	173500	472956365	4595	4595	4595	4595	0
146	20240213	173400	472956365	4595	4595	4595	4595	0
147	20240213	173300	472956365	4595	4595	4595	4595	0
148	20240213	173200	472956365	4595	4595	4595	4595	0
149	20240213	173100	472956365	4595	4595	4595	4595	0
150	20240213	173000	472956365	4595	4595	4595	4595	0
151	20240213	172900	472956365	4595	4595	4595	4595	0
152	20240213	172800	472956365	4595	4595	4595	4595	4968
153	20240213	172700	472956365	4595	4595	4595	4595	0
154	20240213	172600	472956365	4595	4595	4595	4595	0
155	20240213	172500	472956365	4595	4595	4595	4595	0
156	20240213	172400	472956365	4595	4595	4595	4595	0
157	20240213	172300	472956365	4595	4595	4595	4595	0
158	20240213	172200	472956365	4595	4595	4595	4595	0
159	20240213	172100	472956365	4595	4595	4595	4595	0
160	20240213	172000	472956365	4595	4595	4595	4595	0
161	20240213	171900	472956365	4595	4595	4595	4595	0
162	20240213	171800	472956365	4595	4595	4595	4595	0
163	20240213	171700	472956365	4595	4595	4595	4595	0
164	20240213	171600	472956365	4595	4595	4595	4595	0
165	20240213	171500	472956365	4595	4595	4595	4595	0
166	20240213	171400	472956365	4595	4595	4595	4595	0
167	20240213	171300	472956365	4595	4595	4595	4595	0
168	20240213	171200	472956365	4595	4595	4595	4595	0
169	20240213	171100	472956365	4595	4595	4595	4595	0
170	20240213	171000	472956365	4595	4595	4595	4595	0
171	20240213	170900	472956365	4595	4595	4595	4595	0
172	20240213	170800	472956365	4595	4595	4595	4595	0
173	20240213	170700	472956365	4595	4595	4595	4595	0
174	20240213	170600	472956365	4595	4595	4595	4595	0
175	20240213	170500	472956365	4595	4595	4595	4595	0
176	20240213	170400	472956365	4595	4595	4595	4595	0
177	20240213	170300	472956365	4595	4595	4595	4595	0
178	20240213	170200	472956365	4595	4595	4595	4595	0
179	20240213	170100	472956365	4595	4595	4595	4595	0
180	20240213	170000	472956365	4595	4595	4595	4595	0
181	20240213	165900	472956365	4595	4595	4595	4595	0
182	20240213	165800	472956365	4595	4595	4595	4595	4968
183	20240213	165700	472956365	4595	4595	4595	4595	0
184	20240213	165600	472956365	4595	4595	4595	4595	0
185	20240213	165500	472956365	4595	4595	4595	4595	0
186	20240213	165400	472956365	4595	4595	4595	4595	0
187	20240213	165300	472956365	4595	4595	4595	4595	0
188	20240213	165200	472956365	4595	4595	4595	4595	0
189	20240213	165100	472956365	4595	4595	4595	4595	0
190	20240213	165000	472956365	4595	4595	4595	4595	0
191	20240213	164900	472956365	4595	4595	4595	4595	0
192	20240213	164800	472956365	4595	4595	4595	4595	0
193	20240213	164700	472956365	4595	4595	4595	4595	0
194	20240213	164600	472956365	4595	4595	4595	4595	0
195	20240213	164500	472956365	4595	4595	4595	4595	0
196	20240213	164400	472956365	4595	4595	4595	4595	0
197	20240213	164300	472956365	4595	4595	4595	4595	0
198	20240213	164200	472956365	4595	4595	4595	4595	0
199	20240213	164100	472956365	4595	4595	4595	4595	0
200	20240213	164000	472956365	4595	4595	4595	4595	0
201	20240213	163900	472956365	4595	4595	4595	4595	0
202	20240213	163800	472956365	4595	4595	4595	4595	0
203	20240213	163700	472956365	4595	4595	4595	4595	0
204	20240213	163600	472956365	4595	4595	4595	4595	0
205	20240213	163500	472956365	4595	4595	4595	4595	0
206	20240213	163400	472956365	4595	4595	4595	4595	0
207	20240213	163300	472956365	4595	4595	4595	4595	0
208	20240213	163200	472956365	4595	4595	4595	4595	0
209	20240213	163100	472956365	4595	4595	4595	4595	0
210	20240213	163000	472956365	4595	4595	4595	4595	0
211	20240213	162900	472956365	4595	4595	4595	4595	0
212	20240213	162800	472956365	4595	4595	4595	4595	4968
213	20240213	162700	472956365	4595	4595	4595	4595	0
214	20240213	162600	472956365	4595	4595	4595	4595	0
215	20240213	162500	472956365	4595	4595	4595	4595	0
216	20240213	162400	472956365	4595	4595	4595	4595	0
217	20240213	162300	472956365	4595	4595	4595	4595	0
218	20240213	162200	472956365	4595	4595	4595	4595	0
219	20240213	162100	472956365	4595	4595	4595	4595	0
220	20240213	162000	472956365	4595	4595	4595	4595	0
221	20240213	161900	472956365	4595	4595	4595	4595	0
222	20240213	161800	472956365	4595	4595	4595	4595	0
223	20240213	161700	472956365	4595	4595	4595	4595	0
224	20240213	161600	472956365	4595	4595	4595	4595	0
225	20240213	161500	472956365	4595	4595	4595	4595	0
226	20240213	161400	472956365	4595	4595	4595	4595	0
227	20240213	161300	472956365	4595	4595	4595	4595	0
228	20240213	161200	472956365	4595	4595	4595	4595	0
229	20240213	161100	472956365	4595	4595	4595	4595	0
230	20240213	161000	472956365	4595	4595	4595	4595	0
231	20240213	160900	472956365	4595	4595	4595	4595	0
232	20240213	160800	472956365	4595	4595	4595	4595	0
233	20240213	160700	472956365	4595	4595	4595	4595	0
234	20240213	160600	472956365	4595	4595	4595	4595	0
235	20240213	160500	472956365	4595	4595	4595	4595	0
236	20240213	160400	472956365	4595	4595	4595	4595	0
237	20240213	160300	472956365	4595	4595	4595	4595	0
238	20240213	160200	472956365	4595	4595	4595	4595	0
239	20240213	160100	472956365	4595	4595	4595	4595	0
240	20240213	160000	472956365	4595	4595	4595	4595	0
241	20240213	155900	472956365	4595	4595	4595	4595	0
242	20240213	155800	472956365	4595	4595	4595	4595	4968
243	20240213	155700	472956365	4595	4595	4595	4595	0
244	20240213	155600	472956365	4595	4595	4595	4595	0
245	20240213	155500	472956365	4595	4595	4595	4595	0
246	20240213	155400	472956365	4595	4595	4595	4595	0
247	20240213	155300	472956365	4595	4595	4595	4595	0
248	20240213	155200	472956365	4595	4595	4595	4595	0
249	20240213	155100	472956365	4595	4595	4595	4595	0
250	20240213	155000	472956365	4595	4595	4595	4595	0
251	20240213	154900	472956365	4595	4595	4595	4595	0
252	20240213	154800	472956365	4595	4595	4595	4595	0
253	20240213	154700	472956365	4595	4595	4595	4595	0
254	20240213	154600	472956365	4595	4595	4595	4595	0
255	20240213	154500	472956365	4595	4595	4595	4595	0
256	20240213	154400	472956365	4595	4595	4595	4595	0
257	20240213	154300	472956365	4595	4595	4595	4595	0
258	20240213	154200	472956365	4595	4595	4595	4595	0
259	20240213	154100	472956365	4595	4595	4595	4595	0
260	20240213	154000	472956365	4595	4595	4595	4595	0
261	20240213	153900	472956365	4595	4595	4595	4595	0
262	20240213	153800	472956365	4595	4595	4595	4595	0
263	20240213	153700	472956365	4595	4595	4595	4595	0
264	20240213	153600	472956365	4595	4595	4595	4595	0
265	20240213	153500	472956365	4595	4595	4595	4595	0
266	20240213	153400	472956365	4595	4595	4595	4595	0
267	20240213	153300	472956365	4595	4595	4595	4595	0
268	20240213	153200	472956365	4595	4595	4595	4595	0
269	20240213	153100	472956365	4595	4595	4595	4595	0
270	20240213	153000	472956365	4595	4595	4595	4595	4968
271	20240213	152900	450128405	4590	4590	4590	4590	0
272	20240213	152800	450128405	4590	4590	4590	4590	0
273	20240213	152700	450128405	4590	4590	4590	4590	0
274	20240213	152600	450128405	4590	4590	4590	4590	0
275	20240213	152500	450128405	4590	4590	4590	4590	0
276	20240213	152400	450128405	4590	4590	4590	4590	0
277	20240213	152300	450128405	4590	4590	4590	4590	0
278	20240213	152200	450128405	4590	4590	4590	4590	0
279	20240213	152100	450128405	4590	4590	4590	4590	0
280	20240213	152000	450128405	4590	4590	4590	4590	0
281	20240213	151900	450128405	4590	4600	4600	4590	1000
282	20240213	151800	445537880	4610	4610	4610	4610	144
283	20240213	151700	444874040	4610	4620	4620	4610	3
284	20240213	151600	444860200	4615	4615	4615	4590	144
285	20240213	151500	444197190	4590	4595	4595	4590	84
286	20240213	151400	443811410	4610	4610	4610	4610	0
287	20240213	151300	443811410	4610	4610	4610	4610	0
288	20240213	151200	443811410	4610	4595	4610	4595	2
289	20240213	151100	443802205	4615	4615	4615	4615	0
290	20240213	151000	443802205	4615	4615	4615	4615	87
291	20240213	150900	443400700	4615	4615	4615	4615	0
292	20240213	150800	443400700	4615	4615	4615	4615	108
293	20240213	150700	442902280	4615	4615	4615	4615	14
294	20240213	150600	442837670	4615	4615	4615	4615	0
295	20240213	150500	442837670	4615	4595	4615	4595	81
296	20240213	150400	442465455	4595	4600	4600	4595	320
297	20240213	150300	440994930	4595	4595	4595	4595	74
298	20240213	150200	440654900	4615	4615	4615	4615	0
299	20240213	150100	440654900	4615	4610	4615	4610	2
300	20240213	150000	440645675	4610	4615	4615	4610	15
301	20240213	145900	440576460	4615	4605	4615	4605	22
302	20240213	145800	440475140	4590	4590	4590	4590	1
303	20240213	145700	440470550	4605	4605	4605	4605	1
304	20240213	145600	440465945	4595	4605	4605	4595	405
305	20240213	145500	438600970	4605	4605	4605	4605	6
306	20240213	145400	438573340	4610	4610	4610	4610	0
307	20240213	145300	438573340	4610	4610	4610	4610	0
308	20240213	145200	438573340	4610	4610	4610	4610	5
309	20240213	145100	438550290	4615	4615	4615	4615	1
310	20240213	145000	438545675	4610	4610	4610	4610	73
311	20240213	144900	438209145	4610	4595	4610	4595	23
312	20240213	144800	438103445	4595	4595	4595	4595	0
313	20240213	144700	438103445	4595	4620	4620	4595	5788
314	20240213	144600	411478295	4615	4615	4615	4615	0
315	20240213	144500	411478295	4615	4615	4615	4615	0
316	20240213	144400	411478295	4615	4615	4615	4615	0
317	20240213	144300	411478295	4615	4615	4615	4615	0
318	20240213	144200	411478295	4615	4615	4615	4615	2
319	20240213	144100	411469065	4615	4615	4615	4615	36
320	20240213	144000	411302925	4615	4615	4615	4615	14
321	20240213	143900	411238315	4615	4620	4620	4615	19
322	20240213	143800	411150610	4625	4625	4625	4625	5
323	20240213	143700	411127485	4625	4625	4625	4625	0
324	20240213	143600	411127485	4625	4625	4625	4625	0
325	20240213	143500	411127485	4625	4625	4625	4625	0
326	20240213	143400	411127485	4625	4625	4625	4625	1
327	20240213	143300	411122860	4630	4630	4630	4630	0
328	20240213	143200	411122860	4630	4620	4630	4620	1170
329	20240213	143100	405708065	4615	4615	4615	4615	0
330	20240213	143000	405708065	4615	4615	4615	4615	0
331	20240213	142900	405708065	4615	4615	4615	4615	2
332	20240213	142800	405698835	4615	4610	4615	4610	5
333	20240213	142700	405675770	4610	4610	4610	4610	62
334	20240213	142600	405389950	4610	4610	4610	4610	3
335	20240213	142500	405376120	4610	4610	4610	4610	0
336	20240213	142400	405376120	4610	4610	4610	4610	3
337	20240213	142300	405362290	4610	4610	4610	4610	4
338	20240213	142200	405343850	4610	4610	4610	4610	81
339	20240213	142100	404970440	4615	4610	4615	4610	30
340	20240213	142000	404832120	4610	4620	4620	4610	114
341	20240213	141900	404305515	4620	4620	4620	4620	2
342	20240213	141800	404296275	4615	4610	4615	4610	2
343	20240213	141700	404287050	4610	4610	4610	4610	14
344	20240213	141600	404222510	4610	4610	4610	4610	20
345	20240213	141500	404130310	4610	4615	4615	4610	380
346	20240213	141400	402377710	4615	4615	4615	4615	31
347	20240213	141300	402234645	4620	4620	4620	4620	2
348	20240213	141200	402225405	4620	4620	4620	4620	0
349	20240213	141100	402225405	4620	4620	4620	4620	0
350	20240213	141000	402225405	4620	4620	4620	4620	500
351	20240213	140900	399915405	4615	4615	4615	4615	0
352	20240213	140800	399915405	4615	4615	4615	4615	12
353	20240213	140700	399860025	4620	4615	4620	4615	51
354	20240213	140600	399624410	4620	4615	4620	4615	23
355	20240213	140500	399518155	4615	4620	4620	4615	52
356	20240213	140400	399277925	4620	4620	4620	4620	0
357	20240213	140300	399277925	4620	4620	4620	4620	19
358	20240213	140200	399190145	4615	4615	4615	4615	2
359	20240213	140100	399180915	4620	4620	4620	4620	0
360	20240213	140000	399180915	4620	4620	4620	4620	0
361	20240213	135900	399180915	4620	4620	4620	4620	40
362	20240213	135800	398996115	4620	4620	4620	4620	0
363	20240213	135700	398996115	4620	4620	4620	4620	6
364	20240213	135600	398968395	4625	4620	4625	4620	7
365	20240213	135500	398936030	4620	4620	4620	4620	3
366	20240213	135400	398922170	4620	4620	4620	4620	1
367	20240213	135300	398917550	4620	4620	4620	4620	1
368	20240213	135200	398912930	4625	4625	4625	4625	0
369	20240213	135100	398912930	4625	4625	4625	4625	0
370	20240213	135000	398912930	4625	4625	4625	4625	5
371	20240213	134900	398889805	4625	4620	4625	4620	1843
372	20240213	134800	390374140	4620	4605	4620	4605	1865
373	20240213	134700	381762285	4605	4610	4610	4605	5
374	20240213	134600	381739250	4610	4610	4610	4610	1
375	20240213	134500	381734640	4605	4605	4605	4605	11
376	20240213	134400	381683985	4605	4605	4605	4605	183
377	20240213	134300	380841270	4605	4605	4605	4605	0
378	20240213	134200	380841270	4605	4605	4605	4605	5
379	20240213	134100	380818245	4600	4600	4600	4600	10
380	20240213	134000	380772245	4605	4605	4605	4605	0
381	20240213	133900	380772245	4605	4605	4605	4605	0
382	20240213	133800	380772245	4605	4605	4605	4605	0
383	20240213	133700	380772245	4605	4605	4605	4605	4
384	20240213	133600	380753825	4605	4605	4605	4605	2
385	20240213	133500	380744615	4605	4605	4605	4605	98
386	20240213	133400	380293325	4605	4605	4605	4605	6
387	20240213	133300	380265695	4610	4610	4610	4610	1
388	20240213	133200	380261085	4605	4605	4605	4605	0
389	20240213	133100	380261085	4605	4605	4605	4605	0
390	20240213	133000	380261085	4605	4605	4605	4605	0
391	20240213	132900	380261085	4605	4605	4605	4605	121
392	20240213	132800	379703880	4605	4605	4605	4605	0
393	20240213	132700	379703880	4605	4605	4605	4605	0
394	20240213	132600	379703880	4605	4600	4605	4600	61
395	20240213	132500	379423275	4605	4605	4605	4605	0
396	20240213	132400	379423275	4605	4605	4605	4605	0
397	20240213	132300	379423275	4605	4605	4605	4605	0
398	20240213	132200	379423275	4605	4605	4605	4605	0
399	20240213	132100	379423275	4605	4600	4605	4600	301
400	20240213	132000	378038670	4605	4605	4605	4605	600
401	20240213	131900	375275670	4605	4605	4605	4605	0
402	20240213	131800	375275670	4605	4605	4605	4605	0
403	20240213	131700	375275670	4605	4605	4605	4605	0
404	20240213	131600	375275670	4605	4605	4605	4605	697
405	20240213	131500	372065985	4605	4605	4605	4605	22
406	20240213	131400	371964675	4605	4605	4605	4605	0
407	20240213	131300	371964675	4605	4600	4605	4600	40
408	20240213	131200	371780630	4600	4600	4600	4600	0
409	20240213	131100	371780630	4600	4600	4600	4600	1
410	20240213	131000	371776030	4600	4600	4600	4600	51
411	20240213	130900	371541430	4600	4600	4600	4600	3
412	20240213	130800	371527630	4605	4605	4605	4605	0
413	20240213	130700	371527630	4605	4605	4605	4605	1
414	20240213	130600	371523025	4605	4600	4605	4600	52
415	20240213	130500	371283820	4605	4605	4605	4605	5
416	20240213	130400	371260795	4605	4605	4605	4605	1
417	20240213	130300	371256190	4595	4595	4595	4595	0
418	20240213	130200	371256190	4595	4595	4595	4595	0
419	20240213	130100	371256190	4595	4595	4595	4595	0
420	20240213	130000	371256190	4595	4595	4595	4595	0
421	20240213	125900	371256190	4595	4600	4600	4595	340
422	20240213	125800	369693330	4605	4605	4605	4605	19
423	20240213	125700	369605835	4605	4605	4605	4605	0
424	20240213	125600	369605835	4605	4605	4605	4605	0
425	20240213	125500	369605835	4605	4605	4605	4605	0
426	20240213	125400	369605835	4605	4605	4605	4605	0
427	20240213	125300	369605835	4605	4605	4605	4605	10
428	20240213	125200	369559785	4605	4600	4605	4600	201
429	20240213	125100	368634185	4600	4600	4600	4600	0
430	20240213	125000	368634185	4600	4600	4600	4600	96
431	20240213	124900	368192585	4600	4600	4600	4600	128
432	20240213	124800	367603785	4605	4605	4605	4605	0
433	20240213	124700	367603785	4605	4605	4605	4605	35
434	20240213	124600	367442610	4605	4605	4605	4605	0
435	20240213	124500	367442610	4605	4605	4605	4605	3
436	20240213	124400	367428795	4605	4605	4605	4605	0
437	20240213	124300	367428795	4605	4605	4605	4605	4
438	20240213	124200	367410375	4605	4605	4605	4605	15
439	20240213	124100	367341300	4605	4605	4605	4605	4
440	20240213	124000	367322880	4605	4600	4605	4600	3681
441	20240213	123900	350390015	4600	4600	4600	4600	221
442	20240213	123800	349373415	4600	4605	4605	4600	3
443	20240213	123700	349359605	4605	4605	4605	4605	1
444	20240213	123600	349355000	4605	4605	4605	4605	102
445	20240213	123500	348885290	4610	4610	4610	4610	600
446	20240213	123400	346119290	4610	4600	4610	4600	509
447	20240213	123300	343776805	4595	4595	4595	4595	60
448	20240213	123200	343501105	4600	4600	4600	4600	0
449	20240213	123100	343501105	4600	4600	4600	4600	0
450	20240213	123000	343501105	4600	4600	4600	4600	0
451	20240213	122900	343501105	4600	4600	4600	4600	0
452	20240213	122800	343501105	4600	4600	4600	4600	0
453	20240213	122700	343501105	4600	4600	4600	4600	0
454	20240213	122600	343501105	4600	4600	4600	4600	0
455	20240213	122500	343501105	4600	4600	4600	4600	1
456	20240213	122400	343496505	4595	4595	4595	4595	281
457	20240213	122300	342205310	4595	4595	4595	4595	0
458	20240213	122200	342205310	4595	4595	4595	4595	0
459	20240213	122100	342205310	4595	4595	4595	4595	200
460	20240213	122000	341286310	4595	4595	4595	4595	350
461	20240213	121900	339678060	4595	4595	4595	4595	0
462	20240213	121800	339678060	4595	4595	4610	4595	668
463	20240213	121700	336602220	4595	4595	4595	4595	0
464	20240213	121600	336602220	4595	4595	4595	4595	1
465	20240213	121500	336597625	4600	4600	4600	4600	2
466	20240213	121400	336588425	4600	4600	4600	4600	10
467	20240213	121300	336542425	4575	4575	4575	4575	0
468	20240213	121200	336542425	4575	4575	4575	4575	10
469	20240213	121100	336496675	4575	4575	4575	4575	203
470	20240213	121000	335567950	4575	4575	4575	4575	1
471	20240213	120900	335563375	4580	4580	4580	4580	150
472	20240213	120800	334876375	4580	4580	4580	4580	0
473	20240213	120700	334876375	4580	4580	4580	4580	0
474	20240213	120600	334876375	4580	4580	4580	4580	130
475	20240213	120500	334280975	4600	4600	4600	4600	0
476	20240213	120400	334280975	4600	4600	4600	4600	10
477	20240213	120300	334234975	4600	4600	4600	4600	0
478	20240213	120200	334234975	4600	4600	4600	4600	84
479	20240213	120100	333848575	4600	4595	4600	4595	500
480	20240213	120000	331549450	4595	4595	4595	4595	0
481	20240213	115900	331549450	4595	4595	4595	4595	0
482	20240213	115800	331549450	4595	4595	4595	4595	4
483	20240213	115700	331531070	4595	4595	4595	4595	71
484	20240213	115600	331204825	4585	4585	4585	4585	30
485	20240213	115500	331067275	4585	4585	4585	4585	0
486	20240213	115400	331067275	4585	4585	4585	4585	0
487	20240213	115300	331067275	4585	4595	4595	4585	195
488	20240213	115200	330173150	4595	4595	4595	4595	59
489	20240213	115100	329902045	4595	4595	4595	4595	10
490	20240213	115000	329856095	4595	4590	4595	4590	21
491	20240213	114900	329759605	4595	4595	4595	4595	0
492	20240213	114800	329759605	4595	4595	4595	4595	10
493	20240213	114700	329713655	4595	4595	4595	4595	50
494	20240213	114600	329483905	4600	4600	4600	4600	0
495	20240213	114500	329483905	4600	4600	4600	4600	0
496	20240213	114400	329483905	4600	4600	4600	4600	0
497	20240213	114300	329483905	4600	4600	4600	4600	0
498	20240213	114200	329483905	4600	4600	4600	4600	117
499	20240213	114100	328945705	4575	4595	4595	4575	4970
500	20240213	114000	306187660	4600	4600	4600	4600	0
501	20240213	113900	306187660	4600	4595	4600	4595	44
502	20240213	113800	305985450	4610	4610	4610	4610	8
503	20240213	113700	305948570	4610	4610	4610	4610	0
504	20240213	113600	305948570	4610	4610	4610	4610	0
505	20240213	113500	305948570	4610	4610	4610	4610	0
506	20240213	113400	305948570	4610	4600	4610	4600	2
507	20240213	113300	305939360	4600	4610	4610	4600	280
508	20240213	113200	304648860	4610	4610	4610	4610	162
509	20240213	113100	303902040	4610	4600	4610	4600	29
510	20240213	113000	303768630	4600	4600	4600	4600	0
511	20240213	112900	303768630	4600	4600	4600	4600	1
512	20240213	112800	303764030	4600	4595	4600	4595	288
513	20240213	112700	302440660	4600	4595	4600	4595	2523
514	20240213	112600	290847460	4605	4605	4605	4605	0
515	20240213	112500	290847460	4605	4605	4605	4605	0
516	20240213	112400	290847460	4605	4605	4605	4595	112
517	20240213	112300	290332800	4595	4605	4605	4595	230
518	20240213	112200	289274835	4610	4615	4615	4600	42
519	20240213	112100	289081565	4615	4610	4615	4605	63
520	20240213	112000	288791315	4615	4610	4615	4605	206
521	20240213	111900	287842650	4610	4615	4615	4610	69
522	20240213	111800	287524505	4615	4610	4615	4610	43
523	20240213	111700	287326270	4615	4605	4615	4605	71
524	20240213	111600	286999255	4610	4615	4615	4610	77
525	20240213	111500	286644275	4615	4610	4615	4610	1981
526	20240213	111400	277511845	4610	4610	4610	4610	0
527	20240213	111300	277511845	4610	4610	4610	4610	0
528	20240213	111200	277511845	4610	4610	4610	4610	0
529	20240213	111100	277511845	4610	4610	4610	4610	1
530	20240213	111000	277507235	4600	4600	4600	4600	6
531	20240213	110900	277479635	4610	4605	4610	4605	491
532	20240213	110800	275218550	4615	4615	4615	4615	1
533	20240213	110700	275213935	4615	4610	4615	4610	245
534	20240213	110600	274083760	4610	4605	4610	4605	419
535	20240213	110500	272153250	4615	4610	4615	4610	64
536	20240213	110400	271858200	4610	4615	4615	4610	30
537	20240213	110300	271719895	4600	4610	4615	4600	234
538	20240213	110200	270642850	4610	4610	4610	4610	5
539	20240213	110100	270619800	4620	4610	4620	4610	15
540	20240213	110000	270550600	4620	4620	4620	4620	0
541	20240213	105900	270550600	4620	4610	4620	4610	66
542	20240213	105800	270246300	4610	4610	4610	4610	5
543	20240213	105700	270223250	4610	4600	4610	4600	545
544	20240213	105600	267716210	4610	4610	4610	4610	0
545	20240213	105500	267716210	4610	4620	4620	4610	39
546	20240213	105400	267536220	4625	4620	4625	4620	4
547	20240213	105300	267517735	4625	4615	4625	4610	7
548	20240213	105200	267485385	4625	4620	4625	4620	85
549	20240213	105100	267092660	4625	4625	4625	4625	508
550	20240213	105000	264743160	4625	4625	4625	4600	96
551	20240213	104900	264300720	4610	4610	4610	4610	151
552	20240213	104800	263604610	4625	4625	4625	4625	2
553	20240213	104700	263595360	4630	4620	4630	4620	208
554	20240213	104600	262633070	4620	4620	4620	4620	209
555	20240213	104500	261667490	4620	4620	4620	4620	0
556	20240213	104400	261667490	4620	4620	4620	4620	1
557	20240213	104300	261662870	4620	4620	4620	4620	0
558	20240213	104200	261662870	4620	4620	4620	4620	217
559	20240213	104100	260660330	4620	4620	4620	4620	3
560	20240213	104000	260646470	4620	4620	4620	4620	3
561	20240213	103900	260632610	4620	4620	4620	4620	547
562	20240213	103800	258105470	4620	4620	4620	4620	0
563	20240213	103700	258105470	4620	4620	4620	4610	1348
564	20240213	103600	251891150	4620	4620	4620	4620	3
565	20240213	103500	251877290	4620	4600	4620	4600	175
566	20240213	103400	251069530	4620	4610	4620	4610	623
567	20240213	103300	248193355	4610	4610	4610	4610	317
568	20240213	103200	246731985	4610	4610	4610	4610	6
569	20240213	103100	246704325	4610	4610	4610	4610	10
570	20240213	103000	246658225	4610	4610	4610	4610	0
571	20240213	102900	246658225	4610	4610	4610	4610	2
572	20240213	102800	246649005	4600	4600	4600	4600	16
573	20240213	102700	246575405	4610	4610	4610	4610	19
574	20240213	102600	246487815	4610	4610	4610	4610	0
575	20240213	102500	246487815	4610	4610	4610	4610	1
576	20240213	102400	246483205	4615	4610	4615	4610	26
577	20240213	102300	246363340	4610	4610	4610	4610	1
578	20240213	102200	246358730	4600	4600	4600	4600	1
579	20240213	102100	246354130	4615	4615	4615	4615	51
580	20240213	102000	246118765	4615	4615	4615	4615	1
581	20240213	101900	246114150	4615	4615	4615	4615	0
582	20240213	101800	246114150	4615	4610	4615	4610	2
583	20240213	101700	246104925	4615	4600	4615	4600	90
584	20240213	101600	245690840	4600	4600	4600	4595	103
585	20240213	101500	245217045	4600	4600	4600	4595	251
586	20240213	101400	244063445	4600	4600	4610	4600	24
587	20240213	101300	243953035	4600	4600	4600	4600	2
588	20240213	101200	243943835	4610	4600	4610	4600	607
589	20240213	101100	241151625	4615	4615	4615	4615	71
590	20240213	101000	240823960	4615	4605	4615	4605	101
591	20240213	100900	240358845	4610	4610	4610	4610	500
592	20240213	100800	238053845	4610	4610	4610	4610	10
593	20240213	100700	238007745	4610	4610	4610	4610	1
594	20240213	100600	238003135	4610	4610	4610	4610	4
595	20240213	100500	237984695	4585	4610	4610	4585	1041
596	20240213	100400	233206470	4615	4615	4615	4615	0
597	20240213	100300	233206470	4615	4615	4615	4615	0
598	20240213	100200	233206470	4615	4615	4615	4615	0
599	20240213	100100	233206470	4615	4615	4615	4615	22
600	20240213	100000	233104940	4615	4615	4615	4615	1
601	20240213	095900	233100325	4615	4615	4615	4615	1
602	20240213	095800	233095710	4615	4615	4615	4615	1
603	20240213	095700	233091095	4620	4620	4620	4620	0
604	20240213	095600	233091095	4620	4610	4620	4580	1706
605	20240213	095500	225252100	4625	4625	4625	4625	0
606	20240213	095400	225252100	4625	4625	4625	4625	218
607	20240213	095300	224243850	4625	4625	4625	4625	1
608	20240213	095200	224239225	4605	4605	4605	4605	180
609	20240213	095100	223410325	4625	4625	4625	4625	0
610	20240213	095000	223410325	4625	4605	4625	4605	200
611	20240213	094900	222489305	4625	4625	4625	4625	1
612	20240213	094800	222484680	4600	4620	4625	4600	364
613	20240213	094700	220806300	4620	4610	4620	4610	344
614	20240213	094600	219217925	4610	4610	4610	4610	505
615	20240213	094500	216889875	4605	4605	4605	4605	86
616	20240213	094400	216493845	4605	4585	4605	4585	33
617	20240213	094300	216341920	4585	4600	4605	4585	231
618	20240213	094200	215281200	4605	4600	4605	4600	176
619	20240213	094100	214471575	4605	4605	4605	4605	6
620	20240213	094000	214443945	4605	4605	4605	4605	2
621	20240213	093900	214434735	4610	4610	4610	4610	0
622	20240213	093800	214434735	4610	4610	4610	4610	556
623	20240213	093700	211871575	4600	4610	4610	4600	117
624	20240213	093600	211333325	4615	4615	4615	4615	0
625	20240213	093500	211333325	4615	4620	4620	4615	238
626	20240213	093400	210234880	4620	4605	4620	4605	537
627	20240213	093300	207757325	4600	4585	4600	4585	2121
628	20240213	093200	198027695	4580	4580	4580	4555	424
629	20240213	093100	196094050	4560	4590	4590	4560	2543
630	20240213	093000	184485485	4590	4590	4590	4590	14
631	20240213	092900	184421225	4595	4600	4600	4590	4837
632	20240213	092800	162194515	4600	4600	4600	4600	634
633	20240213	092700	159278115	4595	4600	4600	4595	2
634	20240213	092600	159268920	4600	4590	4600	4590	23
635	20240213	092500	159163260	4590	4600	4600	4590	162
636	20240213	092400	158418870	4600	4600	4600	4600	11
637	20240213	092300	158368270	4590	4590	4590	4590	13
638	20240213	092200	158308600	4585	4585	4600	4585	1354
639	20240213	092100	152100380	4585	4590	4590	4585	4188
640	20240213	092000	132879725	4590	4590	4590	4590	10
641	20240213	091900	132833825	4610	4600	4610	4600	12
642	20240213	091800	132778555	4610	4605	4615	4605	100
643	20240213	091700	132318035	4615	4615	4615	4605	1627
644	20240213	091600	124809440	4620	4620	4625	4620	729
645	20240213	091500	121441410	4620	4585	4620	4585	1665
646	20240213	091400	113794705	4575	4585	4585	4575	44
647	20240213	091300	113593150	4585	4585	4585	4585	20
648	20240213	091200	113501450	4585	4585	4590	4585	310
649	20240213	091100	112078685	4590	4595	4600	4590	834
650	20240213	091000	108250550	4595	4595	4595	4590	67
651	20240213	090900	107942690	4595	4590	4595	4590	608
652	20240213	090800	105151955	4585	4550	4585	4550	4019
653	20240213	090700	86754850	4545	4580	4580	4540	1972
654	20240213	090600	77759270	4580	4605	4605	4580	916
655	20240213	090500	73558965	4600	4605	4605	4600	55
656	20240213	090400	73305960	4605	4610	4615	4600	1136
657	20240213	090300	68080305	4600	4590	4615	4590	1029
658	20240213	090200	63346880	4615	4585	4620	4585	1281
659	20240213	090100	57451020	4585	4595	4600	4585	528
660	20240213	090000	55027400	4595	4530	4595	4530	12115