KissMeData/317690/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205800	180810640	4465	4465	4465	4465	1040
3	20240213	205700	180810640	4465	4465	4465	4465	0
4	20240213	205600	180810640	4465	4465	4465	4465	0
5	20240213	205500	180810640	4465	4465	4465	4465	0
6	20240213	205400	180810640	4465	4465	4465	4465	0
7	20240213	205300	180810640	4465	4465	4465	4465	0
8	20240213	205200	180810640	4465	4465	4465	4465	0
9	20240213	205100	180810640	4465	4465	4465	4465	0
10	20240213	205000	180810640	4465	4465	4465	4465	0
11	20240213	204900	180810640	4465	4465	4465	4465	0
12	20240213	204800	180810640	4465	4465	4465	4465	0
13	20240213	204700	180810640	4465	4465	4465	4465	0
14	20240213	204600	180810640	4465	4465	4465	4465	0
15	20240213	204500	180810640	4465	4465	4465	4465	0
16	20240213	204400	180810640	4465	4465	4465	4465	0
17	20240213	204300	180810640	4465	4465	4465	4465	0
18	20240213	204200	180810640	4465	4465	4465	4465	0
19	20240213	204100	180810640	4465	4465	4465	4465	0
20	20240213	204000	180810640	4465	4465	4465	4465	0
21	20240213	203900	180810640	4465	4465	4465	4465	0
22	20240213	203800	180810640	4465	4465	4465	4465	0
23	20240213	203700	180810640	4465	4465	4465	4465	0
24	20240213	203600	180810640	4465	4465	4465	4465	0
25	20240213	203500	180810640	4465	4465	4465	4465	0
26	20240213	203400	180810640	4465	4465	4465	4465	0
27	20240213	203300	180810640	4465	4465	4465	4465	0
28	20240213	203200	180810640	4465	4465	4465	4465	0
29	20240213	203100	180810640	4465	4465	4465	4465	0
30	20240213	203000	180810640	4465	4465	4465	4465	0
31	20240213	202900	180810640	4465	4465	4465	4465	0
32	20240213	202800	180810640	4465	4465	4465	4465	1040
33	20240213	202700	180810640	4465	4465	4465	4465	0
34	20240213	202600	180810640	4465	4465	4465	4465	0
35	20240213	202500	180810640	4465	4465	4465	4465	0
36	20240213	202400	180810640	4465	4465	4465	4465	0
37	20240213	202300	180810640	4465	4465	4465	4465	0
38	20240213	202200	180810640	4465	4465	4465	4465	0
39	20240213	202100	180810640	4465	4465	4465	4465	0
40	20240213	202000	180810640	4465	4465	4465	4465	0
41	20240213	201900	180810640	4465	4465	4465	4465	0
42	20240213	201800	180810640	4465	4465	4465	4465	0
43	20240213	201700	180810640	4465	4465	4465	4465	0
44	20240213	201600	180810640	4465	4465	4465	4465	0
45	20240213	201500	180810640	4465	4465	4465	4465	0
46	20240213	201400	180810640	4465	4465	4465	4465	0
47	20240213	201300	180810640	4465	4465	4465	4465	0
48	20240213	201200	180810640	4465	4465	4465	4465	0
49	20240213	201100	180810640	4465	4465	4465	4465	0
50	20240213	201000	180810640	4465	4465	4465	4465	0
51	20240213	200900	180810640	4465	4465	4465	4465	0
52	20240213	200800	180810640	4465	4465	4465	4465	0
53	20240213	200700	180810640	4465	4465	4465	4465	0
54	20240213	200600	180810640	4465	4465	4465	4465	0
55	20240213	200500	180810640	4465	4465	4465	4465	0
56	20240213	200400	180810640	4465	4465	4465	4465	0
57	20240213	200300	180810640	4465	4465	4465	4465	0
58	20240213	200200	180810640	4465	4465	4465	4465	0
59	20240213	200100	180810640	4465	4465	4465	4465	0
60	20240213	200000	180810640	4465	4465	4465	4465	0
61	20240213	195900	180810640	4465	4465	4465	4465	0
62	20240213	195800	180810640	4465	4465	4465	4465	1040
63	20240213	195700	180810640	4465	4465	4465	4465	0
64	20240213	195600	180810640	4465	4465	4465	4465	0
65	20240213	195500	180810640	4465	4465	4465	4465	0
66	20240213	195400	180810640	4465	4465	4465	4465	0
67	20240213	195300	180810640	4465	4465	4465	4465	0
68	20240213	195200	180810640	4465	4465	4465	4465	0
69	20240213	195100	180810640	4465	4465	4465	4465	0
70	20240213	195000	180810640	4465	4465	4465	4465	0
71	20240213	194900	180810640	4465	4465	4465	4465	0
72	20240213	194800	180810640	4465	4465	4465	4465	0
73	20240213	194700	180810640	4465	4465	4465	4465	0
74	20240213	194600	180810640	4465	4465	4465	4465	0
75	20240213	194500	180810640	4465	4465	4465	4465	0
76	20240213	194400	180810640	4465	4465	4465	4465	0
77	20240213	194300	180810640	4465	4465	4465	4465	0
78	20240213	194200	180810640	4465	4465	4465	4465	0
79	20240213	194100	180810640	4465	4465	4465	4465	0
80	20240213	194000	180810640	4465	4465	4465	4465	0
81	20240213	193900	180810640	4465	4465	4465	4465	0
82	20240213	193800	180810640	4465	4465	4465	4465	0
83	20240213	193700	180810640	4465	4465	4465	4465	0
84	20240213	193600	180810640	4465	4465	4465	4465	0
85	20240213	193500	180810640	4465	4465	4465	4465	0
86	20240213	193400	180810640	4465	4465	4465	4465	0
87	20240213	193300	180810640	4465	4465	4465	4465	0
88	20240213	193200	180810640	4465	4465	4465	4465	0
89	20240213	193100	180810640	4465	4465	4465	4465	0
90	20240213	193000	180810640	4465	4465	4465	4465	0
91	20240213	192900	180810640	4465	4465	4465	4465	0
92	20240213	192800	180810640	4465	4465	4465	4465	1040
93	20240213	192700	180810640	4465	4465	4465	4465	0
94	20240213	192600	180810640	4465	4465	4465	4465	0
95	20240213	192500	180810640	4465	4465	4465	4465	0
96	20240213	192400	180810640	4465	4465	4465	4465	0
97	20240213	192300	180810640	4465	4465	4465	4465	0
98	20240213	192200	180810640	4465	4465	4465	4465	0
99	20240213	192100	180810640	4465	4465	4465	4465	0
100	20240213	192000	180810640	4465	4465	4465	4465	0
101	20240213	191900	180810640	4465	4465	4465	4465	0
102	20240213	191800	180810640	4465	4465	4465	4465	0
103	20240213	191700	180810640	4465	4465	4465	4465	0
104	20240213	191600	180810640	4465	4465	4465	4465	0
105	20240213	191500	180810640	4465	4465	4465	4465	0
106	20240213	191400	180810640	4465	4465	4465	4465	0
107	20240213	191300	180810640	4465	4465	4465	4465	0
108	20240213	191200	180810640	4465	4465	4465	4465	0
109	20240213	191100	180810640	4465	4465	4465	4465	0
110	20240213	191000	180810640	4465	4465	4465	4465	0
111	20240213	190900	180810640	4465	4465	4465	4465	0
112	20240213	190800	180810640	4465	4465	4465	4465	0
113	20240213	190700	180810640	4465	4465	4465	4465	0
114	20240213	190600	180810640	4465	4465	4465	4465	0
115	20240213	190500	180810640	4465	4465	4465	4465	0
116	20240213	190400	180810640	4465	4465	4465	4465	0
117	20240213	190300	180810640	4465	4465	4465	4465	0
118	20240213	190200	180810640	4465	4465	4465	4465	0
119	20240213	190100	180810640	4465	4465	4465	4465	0
120	20240213	190000	180810640	4465	4465	4465	4465	0
121	20240213	185900	180810640	4465	4465	4465	4465	0
122	20240213	185800	180810640	4465	4465	4465	4465	1040
123	20240213	185700	180810640	4465	4465	4465	4465	0
124	20240213	185600	180810640	4465	4465	4465	4465	0
125	20240213	185500	180810640	4465	4465	4465	4465	0
126	20240213	185400	180810640	4465	4465	4465	4465	0
127	20240213	185300	180810640	4465	4465	4465	4465	0
128	20240213	185200	180810640	4465	4465	4465	4465	0
129	20240213	185100	180810640	4465	4465	4465	4465	0
130	20240213	185000	180810640	4465	4465	4465	4465	0
131	20240213	184900	180810640	4465	4465	4465	4465	0
132	20240213	184800	180810640	4465	4465	4465	4465	0
133	20240213	184700	180810640	4465	4465	4465	4465	0
134	20240213	184600	180810640	4465	4465	4465	4465	0
135	20240213	184500	180810640	4465	4465	4465	4465	0
136	20240213	184400	180810640	4465	4465	4465	4465	0
137	20240213	184300	180810640	4465	4465	4465	4465	0
138	20240213	184200	180810640	4465	4465	4465	4465	0
139	20240213	184100	180810640	4465	4465	4465	4465	0
140	20240213	184000	180810640	4465	4465	4465	4465	0
141	20240213	183900	180810640	4465	4465	4465	4465	0
142	20240213	183800	180810640	4465	4465	4465	4465	0
143	20240213	183700	180810640	4465	4465	4465	4465	0
144	20240213	183600	180810640	4465	4465	4465	4465	0
145	20240213	183500	180810640	4465	4465	4465	4465	0
146	20240213	183400	180810640	4465	4465	4465	4465	0
147	20240213	183300	180810640	4465	4465	4465	4465	0
148	20240213	183200	180810640	4465	4465	4465	4465	0
149	20240213	183100	180810640	4465	4465	4465	4465	0
150	20240213	183000	180810640	4465	4465	4465	4465	0
151	20240213	182900	180810640	4465	4465	4465	4465	0
152	20240213	182800	180810640	4465	4465	4465	4465	1040
153	20240213	182700	180810640	4465	4465	4465	4465	0
154	20240213	182600	180810640	4465	4465	4465	4465	0
155	20240213	182500	180810640	4465	4465	4465	4465	0
156	20240213	182400	180810640	4465	4465	4465	4465	0
157	20240213	182300	180810640	4465	4465	4465	4465	0
158	20240213	182200	180810640	4465	4465	4465	4465	0
159	20240213	182100	180810640	4465	4465	4465	4465	0
160	20240213	182000	180810640	4465	4465	4465	4465	0
161	20240213	181900	180810640	4465	4465	4465	4465	0
162	20240213	181800	180810640	4465	4465	4465	4465	0
163	20240213	181700	180810640	4465	4465	4465	4465	0
164	20240213	181600	180810640	4465	4465	4465	4465	0
165	20240213	181500	180810640	4465	4465	4465	4465	0
166	20240213	181400	180810640	4465	4465	4465	4465	0
167	20240213	181300	180810640	4465	4465	4465	4465	0
168	20240213	181200	180810640	4465	4465	4465	4465	0
169	20240213	181100	180810640	4465	4465	4465	4465	0
170	20240213	181000	180810640	4465	4465	4465	4465	0
171	20240213	180900	180810640	4465	4465	4465	4465	0
172	20240213	180800	180810640	4465	4465	4465	4465	0
173	20240213	180700	180810640	4465	4465	4465	4465	0
174	20240213	180600	180810640	4465	4465	4465	4465	0
175	20240213	180500	180810640	4465	4465	4465	4465	0
176	20240213	180400	180810640	4465	4465	4465	4465	0
177	20240213	180300	180810640	4465	4465	4465	4465	0
178	20240213	180200	180810640	4465	4465	4465	4465	0
179	20240213	180100	180810640	4465	4465	4465	4465	0
180	20240213	180000	180810640	4465	4465	4465	4465	0
181	20240213	175900	180810640	4465	4465	4465	4465	0
182	20240213	175800	180810640	4465	4465	4465	4465	1040
183	20240213	175700	180810640	4465	4465	4465	4465	0
184	20240213	175600	180810640	4465	4465	4465	4465	0
185	20240213	175500	180810640	4465	4465	4465	4465	0
186	20240213	175400	180810640	4465	4465	4465	4465	0
187	20240213	175300	180810640	4465	4465	4465	4465	0
188	20240213	175200	180810640	4465	4465	4465	4465	0
189	20240213	175100	180810640	4465	4465	4465	4465	0
190	20240213	175000	180810640	4465	4465	4465	4465	0
191	20240213	174900	180810640	4465	4465	4465	4465	0
192	20240213	174800	180810640	4465	4465	4465	4465	0
193	20240213	174700	180810640	4465	4465	4465	4465	0
194	20240213	174600	180810640	4465	4465	4465	4465	0
195	20240213	174500	180810640	4465	4465	4465	4465	0
196	20240213	174400	180810640	4465	4465	4465	4465	0
197	20240213	174300	180810640	4465	4465	4465	4465	0
198	20240213	174200	180810640	4465	4465	4465	4465	0
199	20240213	174100	180810640	4465	4465	4465	4465	0
200	20240213	174000	180810640	4465	4465	4465	4465	0
201	20240213	173900	180810640	4465	4465	4465	4465	0
202	20240213	173800	180810640	4465	4465	4465	4465	0
203	20240213	173700	180810640	4465	4465	4465	4465	0
204	20240213	173600	180810640	4465	4465	4465	4465	0
205	20240213	173500	180810640	4465	4465	4465	4465	0
206	20240213	173400	180810640	4465	4465	4465	4465	0
207	20240213	173300	180810640	4465	4465	4465	4465	0
208	20240213	173200	180810640	4465	4465	4465	4465	0
209	20240213	173100	180810640	4465	4465	4465	4465	0
210	20240213	173000	180810640	4465	4465	4465	4465	0
211	20240213	172900	180810640	4465	4465	4465	4465	0
212	20240213	172800	180810640	4465	4465	4465	4465	1040
213	20240213	172700	180810640	4465	4465	4465	4465	0
214	20240213	172600	180810640	4465	4465	4465	4465	0
215	20240213	172500	180810640	4465	4465	4465	4465	0
216	20240213	172400	180810640	4465	4465	4465	4465	0
217	20240213	172300	180810640	4465	4465	4465	4465	0
218	20240213	172200	180810640	4465	4465	4465	4465	0
219	20240213	172100	180810640	4465	4465	4465	4465	0
220	20240213	172000	180810640	4465	4465	4465	4465	0
221	20240213	171900	180810640	4465	4465	4465	4465	0
222	20240213	171800	180810640	4465	4465	4465	4465	0
223	20240213	171700	180810640	4465	4465	4465	4465	0
224	20240213	171600	180810640	4465	4465	4465	4465	0
225	20240213	171500	180810640	4465	4465	4465	4465	0
226	20240213	171400	180810640	4465	4465	4465	4465	0
227	20240213	171300	180810640	4465	4465	4465	4465	0
228	20240213	171200	180810640	4465	4465	4465	4465	0
229	20240213	171100	180810640	4465	4465	4465	4465	0
230	20240213	171000	180810640	4465	4465	4465	4465	0
231	20240213	170900	180810640	4465	4465	4465	4465	0
232	20240213	170800	180810640	4465	4465	4465	4465	0
233	20240213	170700	180810640	4465	4465	4465	4465	0
234	20240213	170600	180810640	4465	4465	4465	4465	0
235	20240213	170500	180810640	4465	4465	4465	4465	0
236	20240213	170400	180810640	4465	4465	4465	4465	0
237	20240213	170300	180810640	4465	4465	4465	4465	0
238	20240213	170200	180810640	4465	4465	4465	4465	0
239	20240213	170100	180810640	4465	4465	4465	4465	0
240	20240213	170000	180810640	4465	4465	4465	4465	0
241	20240213	165900	180810640	4465	4465	4465	4465	0
242	20240213	165800	180810640	4465	4465	4465	4465	1040
243	20240213	165700	180810640	4465	4465	4465	4465	0
244	20240213	165600	180810640	4465	4465	4465	4465	0
245	20240213	165500	180810640	4465	4465	4465	4465	0
246	20240213	165400	180810640	4465	4465	4465	4465	0
247	20240213	165300	180810640	4465	4465	4465	4465	0
248	20240213	165200	180810640	4465	4465	4465	4465	0
249	20240213	165100	180810640	4465	4465	4465	4465	0
250	20240213	165000	180810640	4465	4465	4465	4465	0
251	20240213	164900	180810640	4465	4465	4465	4465	0
252	20240213	164800	180810640	4465	4465	4465	4465	0
253	20240213	164700	180810640	4465	4465	4465	4465	0
254	20240213	164600	180810640	4465	4465	4465	4465	0
255	20240213	164500	180810640	4465	4465	4465	4465	0
256	20240213	164400	180810640	4465	4465	4465	4465	0
257	20240213	164300	180810640	4465	4465	4465	4465	0
258	20240213	164200	180810640	4465	4465	4465	4465	0
259	20240213	164100	180810640	4465	4465	4465	4465	0
260	20240213	164000	180810640	4465	4465	4465	4465	0
261	20240213	163900	180810640	4465	4465	4465	4465	0
262	20240213	163800	180810640	4465	4465	4465	4465	0
263	20240213	163700	180810640	4465	4465	4465	4465	0
264	20240213	163600	180810640	4465	4465	4465	4465	0
265	20240213	163500	180810640	4465	4465	4465	4465	0
266	20240213	163400	180810640	4465	4465	4465	4465	0
267	20240213	163300	180810640	4465	4465	4465	4465	0
268	20240213	163200	180810640	4465	4465	4465	4465	0
269	20240213	163100	180810640	4465	4465	4465	4465	0
270	20240213	163000	180810640	4465	4465	4465	4465	0
271	20240213	162900	180810640	4465	4465	4465	4465	0
272	20240213	162800	180810640	4465	4465	4465	4465	1040
273	20240213	162700	180810640	4465	4465	4465	4465	0
274	20240213	162600	180810640	4465	4465	4465	4465	0
275	20240213	162500	180810640	4465	4465	4465	4465	0
276	20240213	162400	180810640	4465	4465	4465	4465	0
277	20240213	162300	180810640	4465	4465	4465	4465	0
278	20240213	162200	180810640	4465	4465	4465	4465	0
279	20240213	162100	180810640	4465	4465	4465	4465	0
280	20240213	162000	180810640	4465	4465	4465	4465	0
281	20240213	161900	180810640	4465	4465	4465	4465	0
282	20240213	161800	180810640	4465	4465	4465	4465	0
283	20240213	161700	180810640	4465	4465	4465	4465	0
284	20240213	161600	180810640	4465	4465	4465	4465	0
285	20240213	161500	180810640	4465	4465	4465	4465	0
286	20240213	161400	180810640	4465	4465	4465	4465	0
287	20240213	161300	180810640	4465	4465	4465	4465	0
288	20240213	161200	180810640	4465	4465	4465	4465	0
289	20240213	161100	180810640	4465	4465	4465	4465	0
290	20240213	161000	180810640	4465	4465	4465	4465	0
291	20240213	160900	180810640	4465	4465	4465	4465	0
292	20240213	160800	180810640	4465	4465	4465	4465	0
293	20240213	160700	180810640	4465	4465	4465	4465	0
294	20240213	160600	180810640	4465	4465	4465	4465	0
295	20240213	160500	180810640	4465	4465	4465	4465	0
296	20240213	160400	180810640	4465	4465	4465	4465	0
297	20240213	160300	180810640	4465	4465	4465	4465	0
298	20240213	160200	180810640	4465	4465	4465	4465	0
299	20240213	160100	180810640	4465	4465	4465	4465	0
300	20240213	160000	180810640	4465	4465	4465	4465	0
301	20240213	155900	180810640	4465	4465	4465	4465	0
302	20240213	155800	180810640	4465	4465	4465	4465	1040
303	20240213	155700	180810640	4465	4465	4465	4465	0
304	20240213	155600	180810640	4465	4465	4465	4465	0
305	20240213	155500	180810640	4465	4465	4465	4465	0
306	20240213	155400	180810640	4465	4465	4465	4465	0
307	20240213	155300	180810640	4465	4465	4465	4465	0
308	20240213	155200	180810640	4465	4465	4465	4465	0
309	20240213	155100	180810640	4465	4465	4465	4465	0
310	20240213	155000	180810640	4465	4465	4465	4465	0
311	20240213	154900	180810640	4465	4465	4465	4465	0
312	20240213	154800	180810640	4465	4465	4465	4465	0
313	20240213	154700	180810640	4465	4465	4465	4465	0
314	20240213	154600	180810640	4465	4465	4465	4465	0
315	20240213	154500	180810640	4465	4465	4465	4465	0
316	20240213	154400	180810640	4465	4465	4465	4465	0
317	20240213	154300	180810640	4465	4465	4465	4465	0
318	20240213	154200	180810640	4465	4465	4465	4465	0
319	20240213	154100	180810640	4465	4465	4465	4465	0
320	20240213	154000	180810640	4465	4465	4465	4465	0
321	20240213	153900	180810640	4465	4465	4465	4465	0
322	20240213	153800	180810640	4465	4465	4465	4465	0
323	20240213	153700	180810640	4465	4465	4465	4465	0
324	20240213	153600	180810640	4465	4465	4465	4465	0
325	20240213	153500	180810640	4465	4465	4465	4465	0
326	20240213	153400	180810640	4465	4465	4465	4465	0
327	20240213	153300	180810640	4465	4465	4465	4465	0
328	20240213	153200	180810640	4465	4465	4465	4465	0
329	20240213	153100	180810640	4465	4465	4465	4465	0
330	20240213	153000	180810640	4465	4465	4465	4465	1040
331	20240213	152900	176167040	4490	4490	4490	4490	0
332	20240213	152800	176167040	4490	4490	4490	4490	0
333	20240213	152700	176167040	4490	4490	4490	4490	0
334	20240213	152600	176167040	4490	4490	4490	4490	0
335	20240213	152500	176167040	4490	4490	4490	4490	0
336	20240213	152400	176167040	4490	4490	4490	4490	0
337	20240213	152300	176167040	4490	4490	4490	4490	0
338	20240213	152200	176167040	4490	4490	4490	4490	0
339	20240213	152100	176167040	4490	4490	4490	4490	0
340	20240213	152000	176167040	4490	4490	4490	4490	0
341	20240213	151900	176167040	4490	4485	4490	4485	2
342	20240213	151800	176158065	4490	4485	4490	4485	28
343	20240213	151700	176032415	4490	4485	4490	4485	16
344	20240213	151600	175960600	4485	4485	4485	4485	367
345	20240213	151500	174314605	4485	4485	4485	4485	0
346	20240213	151400	174314605	4485	4485	4485	4485	0
347	20240213	151300	174314605	4485	4485	4485	4485	0
348	20240213	151200	174314605	4485	4485	4485	4485	1
349	20240213	151100	174310120	4480	4480	4485	4480	1013
350	20240213	151000	169768130	4475	4475	4475	4475	0
351	20240213	150900	169768130	4475	4475	4475	4475	2
352	20240213	150800	169759180	4475	4480	4480	4475	9
353	20240213	150700	169718865	4475	4475	4475	4475	0
354	20240213	150600	169718865	4475	4475	4475	4475	0
355	20240213	150500	169718865	4475	4475	4475	4475	0
356	20240213	150400	169718865	4475	4475	4475	4475	0
357	20240213	150300	169718865	4475	4475	4475	4475	0
358	20240213	150200	169718865	4475	4475	4475	4475	0
359	20240213	150100	169718865	4475	4475	4475	4475	0
360	20240213	150000	169718865	4475	4475	4475	4475	0
361	20240213	145900	169718865	4475	4475	4475	4475	0
362	20240213	145800	169718865	4475	4475	4475	4475	1
363	20240213	145700	169714390	4480	4480	4480	4480	0
364	20240213	145600	169714390	4480	4480	4480	4480	0
365	20240213	145500	169714390	4480	4480	4480	4480	0
366	20240213	145400	169714390	4480	4480	4480	4480	40
367	20240213	145300	169535190	4480	4480	4480	4480	20
368	20240213	145200	169445590	4460	4465	4465	4460	860
369	20240213	145100	165609795	4465	4475	4475	4465	1000
370	20240213	145000	161143095	4470	4470	4470	4470	0
371	20240213	144900	161143095	4470	4470	4470	4470	0
372	20240213	144800	161143095	4470	4470	4470	4470	1
373	20240213	144700	161138625	4470	4470	4470	4470	0
374	20240213	144600	161138625	4470	4470	4470	4470	0
375	20240213	144500	161138625	4470	4470	4470	4470	0
376	20240213	144400	161138625	4470	4480	4480	4470	138
377	20240213	144300	160521255	4480	4480	4480	4480	8
378	20240213	144200	160485415	4480	4480	4485	4480	214
379	20240213	144100	159525695	4485	4485	4485	4485	0
380	20240213	144000	159525695	4485	4485	4485	4485	0
381	20240213	143900	159525695	4485	4485	4485	4485	0
382	20240213	143800	159525695	4485	4485	4485	4485	3
383	20240213	143700	159512240	4485	4485	4485	4485	1
384	20240213	143600	159507755	4480	4480	4480	4480	0
385	20240213	143500	159507755	4480	4485	4485	4480	21
386	20240213	143400	159413575	4480	4480	4480	4480	8
387	20240213	143300	159377735	4480	4480	4480	4480	8
388	20240213	143200	159341895	4485	4485	4485	4480	215
389	20240213	143100	158377625	4485	4485	4485	4485	10
390	20240213	143000	158332775	4480	4480	4480	4480	0
391	20240213	142900	158332775	4480	4480	4480	4480	0
392	20240213	142800	158332775	4480	4480	4480	4480	0
393	20240213	142700	158332775	4480	4480	4480	4480	1
394	20240213	142600	158328295	4480	4485	4485	4480	21
395	20240213	142500	158234115	4485	4485	4485	4485	10
396	20240213	142400	158189265	4485	4485	4485	4485	0
397	20240213	142300	158189265	4485	4485	4485	4485	5
398	20240213	142200	158166840	4485	4485	4485	4485	1
399	20240213	142100	158162355	4485	4485	4485	4485	1
400	20240213	142000	158157870	4485	4485	4485	4485	0
401	20240213	141900	158157870	4485	4485	4485	4485	0
402	20240213	141800	158157870	4485	4485	4485	4485	0
403	20240213	141700	158157870	4485	4485	4485	4485	0
404	20240213	141600	158157870	4485	4485	4485	4485	0
405	20240213	141500	158157870	4485	4485	4485	4485	0
406	20240213	141400	158157870	4485	4485	4485	4485	0
407	20240213	141300	158157870	4485	4485	4485	4485	0
408	20240213	141200	158157870	4485	4485	4485	4485	0
409	20240213	141100	158157870	4485	4485	4485	4485	0
410	20240213	141000	158157870	4485	4485	4485	4485	0
411	20240213	140900	158157870	4485	4485	4485	4485	24
412	20240213	140800	158050230	4480	4480	4480	4480	10
413	20240213	140700	158005430	4485	4485	4485	4485	15
414	20240213	140600	157938155	4485	4485	4485	4485	20
415	20240213	140500	157848455	4480	4480	4480	4480	3
416	20240213	140400	157835015	4480	4480	4480	4480	7
417	20240213	140300	157803655	4480	4480	4480	4480	0
418	20240213	140200	157803655	4480	4480	4480	4480	0
419	20240213	140100	157803655	4480	4480	4480	4480	0
420	20240213	140000	157803655	4480	4480	4480	4480	0
421	20240213	135900	157803655	4480	4480	4480	4480	0
422	20240213	135800	157803655	4480	4480	4480	4480	11
423	20240213	135700	157754375	4480	4480	4480	4480	0
424	20240213	135600	157754375	4480	4480	4480	4480	0
425	20240213	135500	157754375	4480	4480	4480	4480	0
426	20240213	135400	157754375	4480	4480	4480	4480	963
427	20240213	135300	153440135	4475	4475	4475	4475	0
428	20240213	135200	153440135	4475	4475	4475	4475	56
429	20240213	135100	153189535	4475	4475	4475	4475	44
430	20240213	135000	152992635	4470	4470	4470	4470	0
431	20240213	134900	152992635	4470	4470	4470	4470	0
432	20240213	134800	152992635	4470	4470	4470	4470	102
433	20240213	134700	152536695	4475	4475	4475	4475	375
434	20240213	134600	150858570	4475	4475	4475	4475	2
435	20240213	134500	150849620	4475	4475	4475	4475	5
436	20240213	134400	150827245	4470	4470	4470	4470	0
437	20240213	134300	150827245	4470	4470	4470	4470	0
438	20240213	134200	150827245	4470	4470	4470	4470	0
439	20240213	134100	150827245	4470	4470	4470	4470	0
440	20240213	134000	150827245	4470	4470	4470	4470	0
441	20240213	133900	150827245	4470	4470	4470	4470	301
442	20240213	133800	149481775	4475	4475	4475	4475	0
443	20240213	133700	149481775	4475	4475	4475	4475	0
444	20240213	133600	149481775	4475	4460	4475	4450	90
445	20240213	133500	149080650	4440	4495	4495	4440	4445
446	20240213	133400	129323990	4445	4445	4445	4445	0
447	20240213	133300	129323990	4445	4445	4445	4445	0
448	20240213	133200	129323990	4445	4495	4495	4445	7777
449	20240213	133100	94653885	4495	4495	4495	4495	38
450	20240213	133000	94483075	4500	4500	4500	4500	10
451	20240213	132900	94438075	4500	4500	4500	4500	0
452	20240213	132800	94438075	4500	4500	4500	4500	0
453	20240213	132700	94438075	4500	4500	4500	4500	0
454	20240213	132600	94438075	4500	4500	4500	4500	0
455	20240213	132500	94438075	4500	4505	4505	4500	103
456	20240213	132400	93974270	4505	4505	4505	4505	0
457	20240213	132300	93974270	4505	4505	4505	4505	0
458	20240213	132200	93974270	4505	4505	4505	4505	0
459	20240213	132100	93974270	4505	4505	4505	4505	0
460	20240213	132000	93974270	4505	4505	4505	4505	0
461	20240213	131900	93974270	4505	4505	4505	4505	0
462	20240213	131800	93974270	4505	4505	4505	4505	7
463	20240213	131700	93942735	4505	4505	4505	4505	0
464	20240213	131600	93942735	4505	4510	4510	4505	202
465	20240213	131500	93031725	4510	4510	4510	4510	2
466	20240213	131400	93022705	4505	4505	4505	4505	7
467	20240213	131300	92991170	4500	4500	4500	4500	0
468	20240213	131200	92991170	4500	4500	4500	4500	9
469	20240213	131100	92950670	4500	4500	4500	4500	9
470	20240213	131000	92910170	4505	4505	4505	4500	238
471	20240213	130900	91838020	4500	4500	4500	4500	0
472	20240213	130800	91838020	4500	4500	4500	4500	0
473	20240213	130700	91838020	4500	4500	4500	4500	0
474	20240213	130600	91838020	4500	4500	4500	4500	0
475	20240213	130500	91838020	4500	4500	4500	4500	1
476	20240213	130400	91833520	4505	4505	4505	4505	0
477	20240213	130300	91833520	4505	4505	4505	4505	0
478	20240213	130200	91833520	4505	4505	4505	4505	2
479	20240213	130100	91824510	4505	4505	4505	4505	0
480	20240213	130000	91824510	4505	4505	4505	4505	0
481	20240213	125900	91824510	4505	4505	4505	4505	0
482	20240213	125800	91824510	4505	4505	4505	4505	0
483	20240213	125700	91824510	4505	4505	4505	4505	0
484	20240213	125600	91824510	4505	4505	4505	4505	0
485	20240213	125500	91824510	4505	4505	4505	4505	0
486	20240213	125400	91824510	4505	4505	4505	4505	0
487	20240213	125300	91824510	4505	4505	4505	4505	0
488	20240213	125200	91824510	4505	4505	4505	4505	0
489	20240213	125100	91824510	4505	4505	4505	4505	1
490	20240213	125000	91820005	4505	4505	4505	4505	0
491	20240213	124900	91820005	4505	4505	4505	4505	51
492	20240213	124800	91590250	4505	4505	4505	4505	67
493	20240213	124700	91288415	4505	4505	4505	4505	0
494	20240213	124600	91288415	4505	4505	4505	4505	1
495	20240213	124500	91283910	4505	4505	4505	4505	1
496	20240213	124400	91279405	4505	4505	4505	4505	27
497	20240213	124300	91157770	4505	4505	4505	4505	206
498	20240213	124200	90229740	4505	4505	4505	4505	0
499	20240213	124100	90229740	4505	4505	4505	4505	0
500	20240213	124000	90229740	4505	4505	4505	4505	0
501	20240213	123900	90229740	4505	4505	4505	4505	0
502	20240213	123800	90229740	4505	4505	4505	4505	0
503	20240213	123700	90229740	4505	4505	4505	4505	50
504	20240213	123600	90004490	4505	4505	4505	4505	0
505	20240213	123500	90004490	4505	4505	4505	4505	0
506	20240213	123400	90004490	4505	4505	4505	4505	0
507	20240213	123300	90004490	4505	4505	4505	4505	0
508	20240213	123200	90004490	4505	4505	4505	4505	1
509	20240213	123100	89999985	4505	4505	4505	4505	0
510	20240213	123000	89999985	4505	4505	4505	4505	1
511	20240213	122900	89995480	4510	4510	4510	4510	0
512	20240213	122800	89995480	4510	4510	4510	4510	0
513	20240213	122700	89995480	4510	4510	4510	4510	0
514	20240213	122600	89995480	4510	4510	4510	4510	0
515	20240213	122500	89995480	4510	4510	4510	4510	0
516	20240213	122400	89995480	4510	4510	4510	4510	0
517	20240213	122300	89995480	4510	4510	4510	4510	0
518	20240213	122200	89995480	4510	4510	4510	4510	1
519	20240213	122100	89990970	4505	4505	4505	4505	1
520	20240213	122000	89986465	4480	4480	4480	4480	0
521	20240213	121900	89986465	4480	4480	4480	4480	0
522	20240213	121800	89986465	4480	4480	4480	4480	0
523	20240213	121700	89986465	4480	4480	4480	4480	35
524	20240213	121600	89829665	4510	4500	4510	4480	53
525	20240213	121500	89591885	4500	4500	4500	4500	1
526	20240213	121400	89587385	4500	4500	4500	4500	1
527	20240213	121300	89582885	4500	4500	4500	4500	0
528	20240213	121200	89582885	4500	4500	4500	4500	0
529	20240213	121100	89582885	4500	4500	4500	4500	0
530	20240213	121000	89582885	4500	4500	4500	4500	0
531	20240213	120900	89582885	4500	4500	4500	4500	2
532	20240213	120800	89573885	4500	4500	4500	4500	0
533	20240213	120700	89573885	4500	4500	4500	4500	194
534	20240213	120600	88700885	4480	4480	4480	4480	200
535	20240213	120500	87804885	4465	4465	4465	4465	0
536	20240213	120400	87804885	4465	4465	4465	4465	0
537	20240213	120300	87804885	4465	4490	4490	4465	1827
538	20240213	120200	79636570	4495	4495	4495	4495	30
539	20240213	120100	79501720	4485	4485	4485	4485	0
540	20240213	120000	79501720	4485	4485	4485	4485	0
541	20240213	115900	79501720	4485	4485	4485	4485	0
542	20240213	115800	79501720	4485	4485	4485	4485	0
543	20240213	115700	79501720	4485	4485	4485	4485	0
544	20240213	115600	79501720	4485	4485	4485	4485	0
545	20240213	115500	79501720	4485	4485	4485	4485	0
546	20240213	115400	79501720	4485	4485	4485	4485	90
547	20240213	115300	79098070	4505	4505	4505	4505	0
548	20240213	115200	79098070	4505	4505	4505	4505	0
549	20240213	115100	79098070	4505	4505	4505	4505	88
550	20240213	115000	78701630	4465	4505	4505	4465	910
551	20240213	114900	74625840	4510	4510	4510	4510	0
552	20240213	114800	74625840	4510	4510	4510	4510	0
553	20240213	114700	74625840	4510	4510	4510	4510	10
554	20240213	114600	74580740	4510	4510	4510	4510	3
555	20240213	114500	74567210	4510	4510	4510	4510	0
556	20240213	114400	74567210	4510	4510	4510	4510	0
557	20240213	114300	74567210	4510	4510	4510	4510	0
558	20240213	114200	74567210	4510	4510	4510	4510	0
559	20240213	114100	74567210	4510	4510	4510	4510	0
560	20240213	114000	74567210	4510	4510	4510	4510	1
561	20240213	113900	74562700	4505	4505	4505	4505	0
562	20240213	113800	74562700	4505	4505	4505	4505	11
563	20240213	113700	74513145	4505	4505	4505	4505	0
564	20240213	113600	74513145	4505	4505	4505	4505	0
565	20240213	113500	74513145	4505	4505	4505	4505	0
566	20240213	113400	74513145	4505	4505	4505	4505	20
567	20240213	113300	74423045	4505	4505	4505	4505	0
568	20240213	113200	74423045	4505	4505	4505	4505	0
569	20240213	113100	74423045	4505	4505	4505	4505	0
570	20240213	113000	74423045	4505	4505	4505	4505	0
571	20240213	112900	74423045	4505	4505	4505	4505	37
572	20240213	112800	74256360	4505	4505	4505	4505	0
573	20240213	112700	74256360	4505	4505	4505	4505	0
574	20240213	112600	74256360	4505	4505	4505	4505	0
575	20240213	112500	74256360	4505	4505	4505	4505	1
576	20240213	112400	74251855	4480	4485	4485	4480	2046
577	20240213	112300	65084865	4505	4505	4505	4505	0
578	20240213	112200	65084865	4505	4475	4505	4475	6
579	20240213	112100	65057985	4475	4475	4475	4475	30
580	20240213	112000	64923735	4475	4475	4475	4475	5
581	20240213	111900	64901360	4470	4510	4510	4470	988
582	20240213	111800	60464105	4490	4490	4490	4490	45
583	20240213	111700	60262055	4510	4510	4510	4510	20
584	20240213	111600	60171855	4500	4495	4500	4495	2558
585	20240213	111500	48660905	4500	4500	4500	4500	0
586	20240213	111400	48660905	4500	4500	4500	4500	20
587	20240213	111300	48570905	4480	4480	4480	4480	0
588	20240213	111200	48570905	4480	4480	4480	4480	0
589	20240213	111100	48570905	4480	4480	4480	4480	0
590	20240213	111000	48570905	4480	4480	4480	4480	0
591	20240213	110900	48570905	4480	4500	4500	4480	28
592	20240213	110800	48445275	4500	4500	4500	4500	21
593	20240213	110700	48350775	4495	4495	4495	4495	0
594	20240213	110600	48350775	4495	4495	4495	4495	1
595	20240213	110500	48346280	4500	4500	4500	4500	0
596	20240213	110400	48346280	4500	4500	4500	4500	0
597	20240213	110300	48346280	4500	4480	4500	4480	81
598	20240213	110200	47983380	4500	4500	4500	4500	1
599	20240213	110100	47978880	4480	4500	4500	4480	963
600	20240213	110000	43659380	4500	4500	4500	4500	0
601	20240213	105900	43659380	4500	4500	4500	4500	0
602	20240213	105800	43659380	4500	4500	4500	4500	5
603	20240213	105700	43636880	4500	4500	4500	4500	0
604	20240213	105600	43636880	4500	4500	4500	4500	0
605	20240213	105500	43636880	4500	4500	4500	4500	0
606	20240213	105400	43636880	4500	4500	4500	4500	0
607	20240213	105300	43636880	4500	4500	4500	4500	0
608	20240213	105200	43636880	4500	4500	4500	4500	0
609	20240213	105100	43636880	4500	4500	4500	4500	0
610	20240213	105000	43636880	4500	4500	4500	4500	0
611	20240213	104900	43636880	4500	4495	4500	4495	32
612	20240213	104800	43492975	4495	4495	4495	4495	0
613	20240213	104700	43492975	4495	4495	4495	4495	0
614	20240213	104600	43492975	4495	4490	4495	4490	2
615	20240213	104500	43483990	4470	4470	4470	4470	0
616	20240213	104400	43483990	4470	4470	4470	4470	0
617	20240213	104300	43483990	4470	4470	4470	4470	0
618	20240213	104200	43483990	4470	4480	4485	4470	419
619	20240213	104100	41605980	4485	4485	4485	4485	0
620	20240213	104000	41605980	4485	4485	4485	4485	0
621	20240213	103900	41605980	4485	4485	4485	4485	0
622	20240213	103800	41605980	4485	4485	4485	4485	0
623	20240213	103700	41605980	4485	4485	4485	4485	0
624	20240213	103600	41605980	4485	4485	4485	4485	0
625	20240213	103500	41605980	4485	4485	4485	4485	0
626	20240213	103400	41605980	4485	4485	4485	4485	0
627	20240213	103300	41605980	4485	4485	4485	4485	0
628	20240213	103200	41605980	4485	4485	4485	4485	0
629	20240213	103100	41605980	4485	4485	4485	4485	1
630	20240213	103000	41601495	4485	4485	4485	4485	0
631	20240213	102900	41601495	4485	4485	4485	4485	0
632	20240213	102800	41601495	4485	4485	4485	4485	0
633	20240213	102700	41601495	4485	4485	4485	4485	19
634	20240213	102600	41516280	4470	4470	4470	4470	0
635	20240213	102500	41516280	4470	4470	4470	4470	0
636	20240213	102400	41516280	4470	4470	4470	4470	4
637	20240213	102300	41498400	4470	4470	4470	4470	2
638	20240213	102200	41489460	4485	4485	4485	4485	0
639	20240213	102100	41489460	4485	4485	4485	4485	1
640	20240213	102000	41484975	4460	4485	4485	4460	3
641	20240213	101900	41471570	4460	4460	4460	4460	0
642	20240213	101800	41471570	4460	4475	4475	4460	1356
643	20240213	101700	35418560	4485	4485	4485	4485	10
644	20240213	101600	35373710	4485	4485	4485	4485	0
645	20240213	101500	35373710	4485	4480	4485	4480	70
646	20240213	101400	35059840	4480	4480	4480	4480	0
647	20240213	101300	35059840	4480	4480	4480	4480	0
648	20240213	101200	35059840	4480	4480	4480	4480	0
649	20240213	101100	35059840	4480	4480	4480	4480	0
650	20240213	101000	35059840	4480	4480	4480	4480	0
651	20240213	100900	35059840	4480	4480	4480	4480	0
652	20240213	100800	35059840	4480	4480	4480	4480	1
653	20240213	100700	35055360	4460	4465	4465	4460	300
654	20240213	100600	33717155	4465	4480	4480	4465	301
655	20240213	100500	32373175	4465	4465	4465	4465	0
656	20240213	100400	32373175	4465	4465	4465	4465	200
657	20240213	100300	31480175	4465	4480	4480	4465	1882
658	20240213	100200	23072645	4480	4480	4480	4480	0
659	20240213	100100	23072645	4480	4480	4480	4480	0
660	20240213	100000	23072645	4480	4480	4480	4480	0
661	20240213	095900	23072645	4480	4480	4480	4480	0
662	20240213	095800	23072645	4480	4480	4480	4480	0
663	20240213	095700	23072645	4480	4480	4480	4480	0
664	20240213	095600	23072645	4480	4480	4480	4480	0
665	20240213	095500	23072645	4480	4495	4495	4480	76
666	20240213	095400	22732120	4500	4500	4500	4500	100
667	20240213	095300	22282120	4495	4495	4495	4495	1
668	20240213	095200	22277625	4500	4500	4500	4500	0
669	20240213	095100	22277625	4500	4500	4500	4500	20
670	20240213	095000	22187625	4500	4500	4500	4500	0
671	20240213	094900	22187625	4500	4500	4500	4500	0
672	20240213	094800	22187625	4500	4500	4500	4500	2
673	20240213	094700	22178625	4480	4480	4480	4480	0
674	20240213	094600	22178625	4480	4480	4480	4480	0
675	20240213	094500	22178625	4480	4480	4480	4480	0
676	20240213	094400	22178625	4480	4480	4480	4480	0
677	20240213	094300	22178625	4480	4480	4480	4480	0
678	20240213	094200	22178625	4480	4480	4480	4480	0
679	20240213	094100	22178625	4480	4480	4480	4480	1
680	20240213	094000	22174145	4510	4510	4510	4510	0
681	20240213	093900	22174145	4510	4510	4510	4510	0
682	20240213	093800	22174145	4510	4510	4510	4510	0
683	20240213	093700	22174145	4510	4510	4510	4510	0
684	20240213	093600	22174145	4510	4510	4510	4510	0
685	20240213	093500	22174145	4510	4510	4510	4510	10
686	20240213	093400	22129045	4510	4510	4510	4510	0
687	20240213	093300	22129045	4510	4510	4510	4510	0
688	20240213	093200	22129045	4510	4510	4510	4510	1
689	20240213	093100	22124535	4475	4475	4475	4475	0
690	20240213	093000	22124535	4475	4475	4475	4475	0
691	20240213	092900	22124535	4475	4475	4475	4475	0
692	20240213	092800	22124535	4475	4475	4475	4475	0
693	20240213	092700	22124535	4475	4515	4515	4475	215
694	20240213	092600	21159795	4515	4515	4515	4515	0
695	20240213	092500	21159795	4515	4510	4515	4510	31
696	20240213	092400	21019965	4510	4510	4510	4510	100
697	20240213	092300	20568965	4510	4510	4510	4510	0
698	20240213	092200	20568965	4510	4510	4510	4510	0
699	20240213	092100	20568965	4510	4510	4510	4510	0
700	20240213	092000	20568965	4510	4510	4510	4510	10
701	20240213	091900	20523865	4510	4510	4510	4510	0
702	20240213	091800	20523865	4510	4510	4510	4510	0
703	20240213	091700	20523865	4510	4510	4510	4510	0
704	20240213	091600	20523865	4510	4510	4510	4510	0
705	20240213	091500	20523865	4510	4510	4510	4510	0
706	20240213	091400	20523865	4510	4510	4510	4510	0
707	20240213	091300	20523865	4510	4510	4510	4510	0
708	20240213	091200	20523865	4510	4510	4510	4510	0
709	20240213	091100	20523865	4510	4510	4510	4510	30
710	20240213	091000	20388565	4515	4515	4515	4515	1
711	20240213	090900	20384050	4515	4515	4515	4515	0
712	20240213	090800	20384050	4515	4515	4515	4515	0
713	20240213	090700	20384050	4515	4510	4515	4510	2
714	20240213	090600	20375025	4475	4505	4505	4475	21
715	20240213	090500	20281020	4495	4495	4495	4495	0
716	20240213	090400	20281020	4495	4470	4495	4470	747
717	20240213	090300	16924805	4470	4470	4470	4470	59
718	20240213	090200	16661075	4495	4470	4495	4470	77
719	20240213	090100	16315635	4470	4470	4470	4470	151
720	20240213	090000	15640665	4470	4430	4520	4425	3525