KissMeData/088260/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195000	176160010	4895	4895	4895	4895	454
3	20240213	194900	176160010	4895	4895	4895	4895	0
4	20240213	194800	176160010	4895	4895	4895	4895	0
5	20240213	194700	176160010	4895	4895	4895	4895	0
6	20240213	194600	176160010	4895	4895	4895	4895	0
7	20240213	194500	176160010	4895	4895	4895	4895	0
8	20240213	194400	176160010	4895	4895	4895	4895	0
9	20240213	194300	176160010	4895	4895	4895	4895	0
10	20240213	194200	176160010	4895	4895	4895	4895	0
11	20240213	194100	176160010	4895	4895	4895	4895	0
12	20240213	194000	176160010	4895	4895	4895	4895	0
13	20240213	193900	176160010	4895	4895	4895	4895	0
14	20240213	193800	176160010	4895	4895	4895	4895	0
15	20240213	193700	176160010	4895	4895	4895	4895	0
16	20240213	193600	176160010	4895	4895	4895	4895	0
17	20240213	193500	176160010	4895	4895	4895	4895	0
18	20240213	193400	176160010	4895	4895	4895	4895	0
19	20240213	193300	176160010	4895	4895	4895	4895	0
20	20240213	193200	176160010	4895	4895	4895	4895	0
21	20240213	193100	176160010	4895	4895	4895	4895	0
22	20240213	193000	176160010	4895	4895	4895	4895	0
23	20240213	192900	176160010	4895	4895	4895	4895	0
24	20240213	192800	176160010	4895	4895	4895	4895	0
25	20240213	192700	176160010	4895	4895	4895	4895	0
26	20240213	192600	176160010	4895	4895	4895	4895	0
27	20240213	192500	176160010	4895	4895	4895	4895	0
28	20240213	192400	176160010	4895	4895	4895	4895	0
29	20240213	192300	176160010	4895	4895	4895	4895	0
30	20240213	192200	176160010	4895	4895	4895	4895	0
31	20240213	192100	176160010	4895	4895	4895	4895	0
32	20240213	192000	176160010	4895	4895	4895	4895	454
33	20240213	191900	176160010	4895	4895	4895	4895	0
34	20240213	191800	176160010	4895	4895	4895	4895	0
35	20240213	191700	176160010	4895	4895	4895	4895	0
36	20240213	191600	176160010	4895	4895	4895	4895	0
37	20240213	191500	176160010	4895	4895	4895	4895	0
38	20240213	191400	176160010	4895	4895	4895	4895	0
39	20240213	191300	176160010	4895	4895	4895	4895	0
40	20240213	191200	176160010	4895	4895	4895	4895	0
41	20240213	191100	176160010	4895	4895	4895	4895	0
42	20240213	191000	176160010	4895	4895	4895	4895	0
43	20240213	190900	176160010	4895	4895	4895	4895	0
44	20240213	190800	176160010	4895	4895	4895	4895	0
45	20240213	190700	176160010	4895	4895	4895	4895	0
46	20240213	190600	176160010	4895	4895	4895	4895	0
47	20240213	190500	176160010	4895	4895	4895	4895	0
48	20240213	190400	176160010	4895	4895	4895	4895	0
49	20240213	190300	176160010	4895	4895	4895	4895	0
50	20240213	190200	176160010	4895	4895	4895	4895	0
51	20240213	190100	176160010	4895	4895	4895	4895	0
52	20240213	190000	176160010	4895	4895	4895	4895	0
53	20240213	185900	176160010	4895	4895	4895	4895	0
54	20240213	185800	176160010	4895	4895	4895	4895	0
55	20240213	185700	176160010	4895	4895	4895	4895	0
56	20240213	185600	176160010	4895	4895	4895	4895	0
57	20240213	185500	176160010	4895	4895	4895	4895	0
58	20240213	185400	176160010	4895	4895	4895	4895	0
59	20240213	185300	176160010	4895	4895	4895	4895	0
60	20240213	185200	176160010	4895	4895	4895	4895	0
61	20240213	185100	176160010	4895	4895	4895	4895	0
62	20240213	185000	176160010	4895	4895	4895	4895	454
63	20240213	184900	176160010	4895	4895	4895	4895	0
64	20240213	184800	176160010	4895	4895	4895	4895	0
65	20240213	184700	176160010	4895	4895	4895	4895	0
66	20240213	184600	176160010	4895	4895	4895	4895	0
67	20240213	184500	176160010	4895	4895	4895	4895	0
68	20240213	184400	176160010	4895	4895	4895	4895	0
69	20240213	184300	176160010	4895	4895	4895	4895	0
70	20240213	184200	176160010	4895	4895	4895	4895	0
71	20240213	184100	176160010	4895	4895	4895	4895	0
72	20240213	184000	176160010	4895	4895	4895	4895	0
73	20240213	183900	176160010	4895	4895	4895	4895	0
74	20240213	183800	176160010	4895	4895	4895	4895	0
75	20240213	183700	176160010	4895	4895	4895	4895	0
76	20240213	183600	176160010	4895	4895	4895	4895	0
77	20240213	183500	176160010	4895	4895	4895	4895	0
78	20240213	183400	176160010	4895	4895	4895	4895	0
79	20240213	183300	176160010	4895	4895	4895	4895	0
80	20240213	183200	176160010	4895	4895	4895	4895	0
81	20240213	183100	176160010	4895	4895	4895	4895	0
82	20240213	183000	176160010	4895	4895	4895	4895	0
83	20240213	182900	176160010	4895	4895	4895	4895	0
84	20240213	182800	176160010	4895	4895	4895	4895	0
85	20240213	182700	176160010	4895	4895	4895	4895	0
86	20240213	182600	176160010	4895	4895	4895	4895	0
87	20240213	182500	176160010	4895	4895	4895	4895	0
88	20240213	182400	176160010	4895	4895	4895	4895	0
89	20240213	182300	176160010	4895	4895	4895	4895	0
90	20240213	182200	176160010	4895	4895	4895	4895	0
91	20240213	182100	176160010	4895	4895	4895	4895	0
92	20240213	182000	176160010	4895	4895	4895	4895	454
93	20240213	181900	176160010	4895	4895	4895	4895	0
94	20240213	181800	176160010	4895	4895	4895	4895	0
95	20240213	181700	176160010	4895	4895	4895	4895	0
96	20240213	181600	176160010	4895	4895	4895	4895	0
97	20240213	181500	176160010	4895	4895	4895	4895	0
98	20240213	181400	176160010	4895	4895	4895	4895	0
99	20240213	181300	176160010	4895	4895	4895	4895	0
100	20240213	181200	176160010	4895	4895	4895	4895	0
101	20240213	181100	176160010	4895	4895	4895	4895	0
102	20240213	181000	176160010	4895	4895	4895	4895	0
103	20240213	180900	176160010	4895	4895	4895	4895	0
104	20240213	180800	176160010	4895	4895	4895	4895	0
105	20240213	180700	176160010	4895	4895	4895	4895	0
106	20240213	180600	176160010	4895	4895	4895	4895	0
107	20240213	180500	176160010	4895	4895	4895	4895	0
108	20240213	180400	176160010	4895	4895	4895	4895	0
109	20240213	180300	176160010	4895	4895	4895	4895	0
110	20240213	180200	176160010	4895	4895	4895	4895	0
111	20240213	180100	176160010	4895	4895	4895	4895	0
112	20240213	180000	176160010	4895	4895	4895	4895	0
113	20240213	175900	176160010	4895	4895	4895	4895	0
114	20240213	175800	176160010	4895	4895	4895	4895	0
115	20240213	175700	176160010	4895	4895	4895	4895	0
116	20240213	175600	176160010	4895	4895	4895	4895	0
117	20240213	175500	176160010	4895	4895	4895	4895	0
118	20240213	175400	176160010	4895	4895	4895	4895	0
119	20240213	175300	176160010	4895	4895	4895	4895	0
120	20240213	175200	176160010	4895	4895	4895	4895	0
121	20240213	175100	176160010	4895	4895	4895	4895	0
122	20240213	175000	176160010	4895	4895	4895	4895	454
123	20240213	174900	176160010	4895	4895	4895	4895	0
124	20240213	174800	176160010	4895	4895	4895	4895	0
125	20240213	174700	176160010	4895	4895	4895	4895	0
126	20240213	174600	176160010	4895	4895	4895	4895	0
127	20240213	174500	176160010	4895	4895	4895	4895	0
128	20240213	174400	176160010	4895	4895	4895	4895	0
129	20240213	174300	176160010	4895	4895	4895	4895	0
130	20240213	174200	176160010	4895	4895	4895	4895	0
131	20240213	174100	176160010	4895	4895	4895	4895	0
132	20240213	174000	176160010	4895	4895	4895	4895	0
133	20240213	173900	176160010	4895	4895	4895	4895	0
134	20240213	173800	176160010	4895	4895	4895	4895	0
135	20240213	173700	176160010	4895	4895	4895	4895	0
136	20240213	173600	176160010	4895	4895	4895	4895	0
137	20240213	173500	176160010	4895	4895	4895	4895	0
138	20240213	173400	176160010	4895	4895	4895	4895	0
139	20240213	173300	176160010	4895	4895	4895	4895	0
140	20240213	173200	176160010	4895	4895	4895	4895	0
141	20240213	173100	176160010	4895	4895	4895	4895	0
142	20240213	173000	176160010	4895	4895	4895	4895	0
143	20240213	172900	176160010	4895	4895	4895	4895	0
144	20240213	172800	176160010	4895	4895	4895	4895	0
145	20240213	172700	176160010	4895	4895	4895	4895	0
146	20240213	172600	176160010	4895	4895	4895	4895	0
147	20240213	172500	176160010	4895	4895	4895	4895	0
148	20240213	172400	176160010	4895	4895	4895	4895	0
149	20240213	172300	176160010	4895	4895	4895	4895	0
150	20240213	172200	176160010	4895	4895	4895	4895	0
151	20240213	172100	176160010	4895	4895	4895	4895	0
152	20240213	172000	176160010	4895	4895	4895	4895	454
153	20240213	171900	176160010	4895	4895	4895	4895	0
154	20240213	171800	176160010	4895	4895	4895	4895	0
155	20240213	171700	176160010	4895	4895	4895	4895	0
156	20240213	171600	176160010	4895	4895	4895	4895	0
157	20240213	171500	176160010	4895	4895	4895	4895	0
158	20240213	171400	176160010	4895	4895	4895	4895	0
159	20240213	171300	176160010	4895	4895	4895	4895	0
160	20240213	171200	176160010	4895	4895	4895	4895	0
161	20240213	171100	176160010	4895	4895	4895	4895	0
162	20240213	171000	176160010	4895	4895	4895	4895	0
163	20240213	170900	176160010	4895	4895	4895	4895	0
164	20240213	170800	176160010	4895	4895	4895	4895	0
165	20240213	170700	176160010	4895	4895	4895	4895	0
166	20240213	170600	176160010	4895	4895	4895	4895	0
167	20240213	170500	176160010	4895	4895	4895	4895	0
168	20240213	170400	176160010	4895	4895	4895	4895	0
169	20240213	170300	176160010	4895	4895	4895	4895	0
170	20240213	170200	176160010	4895	4895	4895	4895	0
171	20240213	170100	176160010	4895	4895	4895	4895	0
172	20240213	170000	176160010	4895	4895	4895	4895	0
173	20240213	165900	176160010	4895	4895	4895	4895	0
174	20240213	165800	176160010	4895	4895	4895	4895	0
175	20240213	165700	176160010	4895	4895	4895	4895	0
176	20240213	165600	176160010	4895	4895	4895	4895	0
177	20240213	165500	176160010	4895	4895	4895	4895	0
178	20240213	165400	176160010	4895	4895	4895	4895	0
179	20240213	165300	176160010	4895	4895	4895	4895	0
180	20240213	165200	176160010	4895	4895	4895	4895	0
181	20240213	165100	176160010	4895	4895	4895	4895	0
182	20240213	165000	176160010	4895	4895	4895	4895	454
183	20240213	164900	176160010	4895	4895	4895	4895	0
184	20240213	164800	176160010	4895	4895	4895	4895	0
185	20240213	164700	176160010	4895	4895	4895	4895	0
186	20240213	164600	176160010	4895	4895	4895	4895	0
187	20240213	164500	176160010	4895	4895	4895	4895	0
188	20240213	164400	176160010	4895	4895	4895	4895	0
189	20240213	164300	176160010	4895	4895	4895	4895	0
190	20240213	164200	176160010	4895	4895	4895	4895	0
191	20240213	164100	176160010	4895	4895	4895	4895	0
192	20240213	164000	176160010	4895	4895	4895	4895	0
193	20240213	163900	176160010	4895	4895	4895	4895	0
194	20240213	163800	176160010	4895	4895	4895	4895	0
195	20240213	163700	176160010	4895	4895	4895	4895	0
196	20240213	163600	176160010	4895	4895	4895	4895	0
197	20240213	163500	176160010	4895	4895	4895	4895	0
198	20240213	163400	176160010	4895	4895	4895	4895	0
199	20240213	163300	176160010	4895	4895	4895	4895	0
200	20240213	163200	176160010	4895	4895	4895	4895	0
201	20240213	163100	176160010	4895	4895	4895	4895	0
202	20240213	163000	176160010	4895	4895	4895	4895	0
203	20240213	162900	176160010	4895	4895	4895	4895	0
204	20240213	162800	176160010	4895	4895	4895	4895	0
205	20240213	162700	176160010	4895	4895	4895	4895	0
206	20240213	162600	176160010	4895	4895	4895	4895	0
207	20240213	162500	176160010	4895	4895	4895	4895	0
208	20240213	162400	176160010	4895	4895	4895	4895	0
209	20240213	162300	176160010	4895	4895	4895	4895	0
210	20240213	162200	176160010	4895	4895	4895	4895	0
211	20240213	162100	176160010	4895	4895	4895	4895	0
212	20240213	162000	176160010	4895	4895	4895	4895	454
213	20240213	161900	176160010	4895	4895	4895	4895	0
214	20240213	161800	176160010	4895	4895	4895	4895	0
215	20240213	161700	176160010	4895	4895	4895	4895	0
216	20240213	161600	176160010	4895	4895	4895	4895	0
217	20240213	161500	176160010	4895	4895	4895	4895	0
218	20240213	161400	176160010	4895	4895	4895	4895	0
219	20240213	161300	176160010	4895	4895	4895	4895	0
220	20240213	161200	176160010	4895	4895	4895	4895	0
221	20240213	161100	176160010	4895	4895	4895	4895	0
222	20240213	161000	176160010	4895	4895	4895	4895	0
223	20240213	160900	176160010	4895	4895	4895	4895	0
224	20240213	160800	176160010	4895	4895	4895	4895	0
225	20240213	160700	176160010	4895	4895	4895	4895	0
226	20240213	160600	176160010	4895	4895	4895	4895	0
227	20240213	160500	176160010	4895	4895	4895	4895	0
228	20240213	160400	176160010	4895	4895	4895	4895	0
229	20240213	160300	176160010	4895	4895	4895	4895	0
230	20240213	160200	176160010	4895	4895	4895	4895	0
231	20240213	160100	176160010	4895	4895	4895	4895	0
232	20240213	160000	176160010	4895	4895	4895	4895	0
233	20240213	155900	176160010	4895	4895	4895	4895	0
234	20240213	155800	176160010	4895	4895	4895	4895	0
235	20240213	155700	176160010	4895	4895	4895	4895	0
236	20240213	155600	176160010	4895	4895	4895	4895	0
237	20240213	155500	176160010	4895	4895	4895	4895	0
238	20240213	155400	176160010	4895	4895	4895	4895	0
239	20240213	155300	176160010	4895	4895	4895	4895	0
240	20240213	155200	176160010	4895	4895	4895	4895	0
241	20240213	155100	176160010	4895	4895	4895	4895	0
242	20240213	155000	176160010	4895	4895	4895	4895	454
243	20240213	154900	176160010	4895	4895	4895	4895	0
244	20240213	154800	176160010	4895	4895	4895	4895	0
245	20240213	154700	176160010	4895	4895	4895	4895	0
246	20240213	154600	176160010	4895	4895	4895	4895	0
247	20240213	154500	176160010	4895	4895	4895	4895	0
248	20240213	154400	176160010	4895	4895	4895	4895	0
249	20240213	154300	176160010	4895	4895	4895	4895	0
250	20240213	154200	176160010	4895	4895	4895	4895	0
251	20240213	154100	176160010	4895	4895	4895	4895	0
252	20240213	154000	176160010	4895	4895	4895	4895	0
253	20240213	153900	176160010	4895	4895	4895	4895	0
254	20240213	153800	176160010	4895	4895	4895	4895	0
255	20240213	153700	176160010	4895	4895	4895	4895	0
256	20240213	153600	176160010	4895	4895	4895	4895	0
257	20240213	153500	176160010	4895	4895	4895	4895	0
258	20240213	153400	176160010	4895	4895	4895	4895	0
259	20240213	153300	176160010	4895	4895	4895	4895	0
260	20240213	153200	176160010	4895	4895	4895	4895	0
261	20240213	153100	176160010	4895	4895	4895	4895	0
262	20240213	153000	176160010	4895	4895	4895	4895	454
263	20240213	152900	173937680	4860	4860	4860	4860	0
264	20240213	152800	173937680	4860	4860	4860	4860	0
265	20240213	152700	173937680	4860	4860	4860	4860	0
266	20240213	152600	173937680	4860	4860	4860	4860	0
267	20240213	152500	173937680	4860	4860	4860	4860	0
268	20240213	152400	173937680	4860	4860	4860	4860	0
269	20240213	152300	173937680	4860	4860	4860	4860	0
270	20240213	152200	173937680	4860	4860	4860	4860	0
271	20240213	152100	173937680	4860	4860	4860	4860	0
272	20240213	152000	173937680	4860	4860	4860	4860	0
273	20240213	151900	173937680	4860	4860	4860	4860	0
274	20240213	151800	173937680	4860	4860	4860	4860	237
275	20240213	151700	172785860	4860	4860	4860	4860	200
276	20240213	151600	171813860	4860	4865	4865	4860	28
277	20240213	151500	171677655	4860	4860	4860	4860	0
278	20240213	151400	171677655	4860	4860	4860	4860	0
279	20240213	151300	171677655	4860	4860	4860	4860	0
280	20240213	151200	171677655	4860	4860	4860	4860	1
281	20240213	151100	171672795	4860	4860	4860	4860	0
282	20240213	151000	171672795	4860	4865	4865	4860	11
283	20240213	150900	171619300	4870	4870	4870	4870	3
284	20240213	150800	171604690	4865	4870	4870	4865	7
285	20240213	150700	171570620	4870	4865	4870	4865	10
286	20240213	150600	171521955	4865	4865	4865	4865	0
287	20240213	150500	171521955	4865	4860	4865	4860	23
288	20240213	150400	171410150	4865	4865	4865	4865	0
289	20240213	150300	171410150	4865	4865	4865	4865	58
290	20240213	150200	171127980	4865	4865	4865	4865	200
291	20240213	150100	170154980	4865	4865	4865	4865	12
292	20240213	150000	170096600	4870	4870	4870	4870	18
293	20240213	145900	170008940	4865	4865	4865	4865	21
294	20240213	145800	169906775	4870	4870	4870	4870	50
295	20240213	145700	169663275	4865	4865	4865	4865	20
296	20240213	145600	169565975	4865	4865	4865	4865	66
297	20240213	145500	169244885	4865	4870	4870	4865	201
298	20240213	145400	168267015	4865	4870	4870	4865	77
299	20240213	145300	167892130	4865	4865	4865	4865	0
300	20240213	145200	167892130	4865	4865	4865	4865	13
301	20240213	145100	167828885	4870	4870	4870	4870	10
302	20240213	145000	167780185	4865	4865	4865	4865	85
303	20240213	144900	167366660	4865	4865	4865	4865	55
304	20240213	144800	167099085	4865	4865	4865	4865	22
305	20240213	144700	166992055	4865	4870	4870	4865	222
306	20240213	144600	165911915	4865	4865	4865	4865	43
307	20240213	144500	165702720	4870	4860	4870	4860	144
308	20240213	144400	165001955	4860	4860	4860	4860	0
309	20240213	144300	165001955	4860	4860	4860	4860	33
310	20240213	144200	164841575	4865	4865	4865	4865	43
311	20240213	144100	164632380	4860	4860	4860	4860	67
312	20240213	144000	164306760	4860	4865	4865	4860	201
313	20240213	143900	163329895	4860	4860	4860	4860	21
314	20240213	143800	163227835	4865	4865	4865	4865	44
315	20240213	143700	163013775	4860	4865	4865	4860	27
316	20240213	143600	162882550	4865	4860	4865	4860	62
317	20240213	143500	162580930	4860	4860	4860	4860	23
318	20240213	143400	162469150	4860	4860	4860	4860	84
319	20240213	143300	162060910	4860	4855	4860	4855	258
320	20240213	143200	160808030	4855	4855	4855	4855	23
321	20240213	143100	160696365	4860	4860	4860	4860	59
322	20240213	143000	160409625	4855	4855	4855	4855	17
323	20240213	142900	160327090	4860	4860	4860	4860	52
324	20240213	142800	160074370	4855	4855	4855	4855	4
325	20240213	142700	160054950	4855	4855	4855	4855	8
326	20240213	142600	160016110	4855	4855	4855	4855	6
327	20240213	142500	159986980	4855	4860	4860	4855	48
328	20240213	142400	159753745	4860	4860	4860	4860	13
329	20240213	142300	159690565	4860	4860	4860	4860	13
330	20240213	142200	159627385	4865	4865	4865	4865	59
331	20240213	142100	159340350	4860	4860	4860	4860	28
332	20240213	142000	159204270	4860	4860	4860	4860	13
333	20240213	141900	159141090	4855	4855	4855	4855	79
334	20240213	141800	158757545	4855	4860	4860	4855	264
335	20240213	141700	157475505	4850	4850	4850	4850	0
336	20240213	141600	157475505	4850	4850	4850	4850	0
337	20240213	141500	157475505	4850	4860	4860	4850	232
338	20240213	141400	156349195	4860	4860	4860	4860	26
339	20240213	141300	156222835	4865	4865	4865	4865	61
340	20240213	141200	155926070	4860	4860	4860	4860	67
341	20240213	141100	155600450	4860	4860	4860	4860	9
342	20240213	141000	155556710	4855	4860	4860	4855	215
343	20240213	140900	154512810	4865	4865	4865	4865	68
344	20240213	140800	154181990	4860	4860	4860	4860	11
345	20240213	140700	154128530	4860	4860	4860	4860	0
346	20240213	140600	154128530	4860	4860	4860	4860	39
347	20240213	140500	153938990	4855	4855	4855	4855	121
348	20240213	140400	153351535	4865	4860	4865	4860	401
349	20240213	140300	151402640	4860	4860	4860	4860	76
350	20240213	140200	151033280	4870	4870	4870	4870	64
351	20240213	140100	150721600	4870	4870	4870	4870	24
352	20240213	140000	150604720	4865	4865	4865	4865	85
353	20240213	135900	150191195	4860	4860	4860	4860	21
354	20240213	135800	150089135	4865	4865	4865	4865	0
355	20240213	135700	150089135	4865	4860	4865	4860	69
356	20240213	135600	149753545	4865	4865	4865	4865	0
357	20240213	135500	149753545	4865	4875	4875	4860	982
358	20240213	135400	144977415	4880	4880	4880	4880	10
359	20240213	135300	144928615	4875	4880	4880	4875	36
360	20240213	135200	144753065	4875	4870	4875	4870	77
361	20240213	135100	144377825	4875	4875	4875	4875	61
362	20240213	135000	144080450	4870	4870	4870	4870	28
363	20240213	134900	143944090	4875	4875	4875	4875	0
364	20240213	134800	143944090	4875	4875	4875	4870	136
365	20240213	134700	143281325	4875	4875	4875	4875	105
366	20240213	134600	142769450	4875	4875	4875	4875	9
367	20240213	134500	142725575	4875	4875	4875	4875	0
368	20240213	134400	142725575	4875	4875	4875	4875	31
369	20240213	134300	142574450	4875	4875	4875	4875	102
370	20240213	134200	142077200	4875	4875	4875	4875	280
371	20240213	134100	140712200	4875	4875	4875	4875	262
372	20240213	134000	139434950	4875	4875	4875	4875	0
373	20240213	133900	139434950	4875	4880	4880	4875	10
374	20240213	133800	139386175	4880	4880	4880	4880	10
375	20240213	133700	139337375	4875	4875	4875	4875	1
376	20240213	133600	139332500	4875	4875	4875	4875	0
377	20240213	133500	139332500	4875	4875	4875	4875	4
378	20240213	133400	139313000	4875	4875	4875	4875	0
379	20240213	133300	139313000	4875	4880	4880	4875	59
380	20240213	133200	139025155	4880	4880	4880	4880	3
381	20240213	133100	139010515	4880	4880	4880	4880	0
382	20240213	133000	139010515	4880	4880	4880	4880	11
383	20240213	132900	138956835	4880	4880	4880	4880	5
384	20240213	132800	138932435	4885	4885	4885	4885	31
385	20240213	132700	138781000	4890	4890	4890	4890	0
386	20240213	132600	138781000	4890	4880	4890	4875	951
387	20240213	132500	134135120	4875	4875	4875	4875	0
388	20240213	132400	134135120	4875	4875	4875	4875	106
389	20240213	132300	133618370	4875	4875	4875	4875	56
390	20240213	132200	133345370	4870	4870	4870	4870	23
391	20240213	132100	133233360	4875	4870	4875	4870	74
392	20240213	132000	132872625	4870	4870	4870	4870	0
393	20240213	131900	132872625	4870	4870	4870	4870	11
394	20240213	131800	132819055	4875	4875	4875	4875	20
395	20240213	131700	132721555	4880	4875	4880	4875	53
396	20240213	131600	132463155	4870	4870	4870	4870	0
397	20240213	131500	132463155	4870	4875	4875	4870	58
398	20240213	131400	132180685	4870	4870	4870	4870	21
399	20240213	131300	132078415	4870	4865	4870	4865	46
400	20240213	131200	131854595	4870	4870	4870	4870	45
401	20240213	131100	131635445	4865	4865	4865	4865	288
402	20240213	131000	130234325	4870	4865	4870	4865	92
403	20240213	130900	129786375	4870	4870	4870	4870	0
404	20240213	130800	129786375	4870	4870	4870	4865	99
405	20240213	130700	129304455	4865	4865	4865	4865	69
406	20240213	130600	128968770	4865	4860	4865	4860	33
407	20240213	130500	128808360	4865	4860	4865	4860	82
408	20240213	130400	128409535	4860	4865	4865	4860	71
409	20240213	130300	128064155	4865	4865	4865	4865	8
410	20240213	130200	128025235	4865	4865	4865	4865	39
411	20240213	130100	127835500	4865	4860	4865	4860	84
412	20240213	130000	127426915	4860	4860	4860	4860	0
413	20240213	125900	127426915	4860	4855	4860	4855	48
414	20240213	125800	127193750	4855	4855	4855	4855	0
415	20240213	125700	127193750	4855	4855	4855	4855	78
416	20240213	125600	126815060	4860	4860	4860	4860	175
417	20240213	125500	125964560	4860	4860	4860	4860	83
418	20240213	125400	125561180	4865	4865	4865	4865	51
419	20240213	125300	125313065	4865	4865	4865	4860	662
420	20240213	125200	122094805	4865	4865	4865	4865	74
421	20240213	125100	121734795	4865	4865	4870	4865	189
422	20240213	125000	120815215	4870	4870	4870	4870	57
423	20240213	124900	120537625	4865	4870	4870	4865	211
424	20240213	124800	119511055	4870	4870	4870	4870	48
425	20240213	124700	119277295	4875	4875	4875	4875	149
426	20240213	124600	118550920	4875	4875	4875	4875	16
427	20240213	124500	118472920	4875	4875	4875	4875	0
428	20240213	124400	118472920	4875	4875	4875	4875	32
429	20240213	124300	118316920	4875	4875	4875	4875	23
430	20240213	124200	118204795	4870	4870	4870	4870	84
431	20240213	124100	117795715	4870	4875	4875	4870	270
432	20240213	124000	116480465	4870	4870	4870	4870	9
433	20240213	123900	116436635	4870	4870	4870	4870	29
434	20240213	123800	116295405	4875	4875	4875	4875	57
435	20240213	123700	116017530	4870	4870	4870	4870	39
436	20240213	123600	115827600	4870	4870	4870	4870	91
437	20240213	123500	115384430	4865	4865	4865	4865	39
438	20240213	123400	115194695	4870	4870	4870	4870	109
439	20240213	123300	114663865	4870	4870	4870	4870	22
440	20240213	123200	114556725	4875	4875	4875	4875	66
441	20240213	123100	114234975	4870	4870	4870	4870	8
442	20240213	123000	114196015	4870	4870	4870	4870	0
443	20240213	122900	114196015	4870	4870	4870	4870	25
444	20240213	122800	114074265	4870	4870	4870	4870	85
445	20240213	122700	113660315	4870	4870	4870	4870	253
446	20240213	122600	112428205	4870	4870	4870	4870	30
447	20240213	122500	112282105	4875	4875	4875	4875	61
448	20240213	122400	111984730	4875	4875	4875	4875	16
449	20240213	122300	111906730	4875	4875	4875	4875	97
450	20240213	122200	111433855	4875	4870	4875	4870	75
451	20240213	122100	111068355	4875	4875	4875	4875	0
452	20240213	122000	111068355	4875	4870	4875	4870	84
453	20240213	121900	110659010	4875	4875	4875	4875	103
454	20240213	121800	110156885	4875	4875	4875	4875	0
455	20240213	121700	110156885	4875	4875	4875	4875	22
456	20240213	121600	110049635	4875	4875	4875	4875	42
457	20240213	121500	109844885	4870	4870	4870	4870	30
458	20240213	121400	109698785	4875	4875	4875	4875	52
459	20240213	121300	109445285	4870	4870	4870	4870	47
460	20240213	121200	109216395	4875	4875	4875	4875	155
461	20240213	121100	108460770	4875	4875	4875	4875	4
462	20240213	121000	108441270	4875	4875	4875	4875	0
463	20240213	120900	108441270	4875	4875	4875	4875	13
464	20240213	120800	108377895	4875	4875	4875	4875	43
465	20240213	120700	108168270	4875	4875	4875	4875	50
466	20240213	120600	107924520	4870	4870	4870	4870	94
467	20240213	120500	107466740	4870	4870	4870	4870	91
468	20240213	120400	107023570	4865	4865	4865	4865	220
469	20240213	120300	105953270	4870	4870	4870	4870	0
470	20240213	120200	105953270	4870	4865	4870	4865	69
471	20240213	120100	105617295	4865	4865	4865	4865	0
472	20240213	120000	105617295	4865	4870	4870	4865	82
473	20240213	115900	105218125	4865	4865	4865	4865	35
474	20240213	115800	105047850	4865	4865	4865	4865	200
475	20240213	115700	104074850	4865	4865	4865	4865	60
476	20240213	115600	103782950	4870	4870	4870	4870	50
477	20240213	115500	103539450	4865	4865	4865	4865	39
478	20240213	115400	103349715	4865	4865	4865	4865	0
479	20240213	115300	103349715	4865	4860	4865	4860	131
480	20240213	115200	102712455	4860	4860	4860	4860	0
481	20240213	115100	102712455	4860	4865	4865	4860	78
482	20240213	115000	102333155	4865	4865	4865	4865	0
483	20240213	114900	102333155	4865	4870	4870	4865	127
484	20240213	114800	101715015	4865	4865	4865	4865	3
485	20240213	114700	101700420	4865	4870	4870	4865	147
486	20240213	114600	100985020	4865	4865	4865	4865	95
487	20240213	114500	100522845	4865	4865	4865	4865	199
488	20240213	114400	99554710	4865	4860	4865	4860	115
489	20240213	114300	98995465	4860	4860	4860	4860	0
490	20240213	114200	98995465	4860	4860	4860	4855	231
491	20240213	114100	97872960	4860	4860	4860	4860	0
492	20240213	114000	97872960	4860	4865	4865	4860	93
493	20240213	113900	97420645	4860	4860	4860	4860	0
494	20240213	113800	97420645	4860	4860	4860	4860	30
495	20240213	113700	97274845	4860	4860	4860	4860	0
496	20240213	113600	97274845	4860	4860	4860	4860	64
497	20240213	113500	96963805	4860	4855	4860	4855	407
498	20240213	113400	94987535	4860	4860	4860	4860	0
499	20240213	113300	94987535	4860	4855	4860	4855	173
500	20240213	113200	94147380	4860	4860	4860	4860	0
501	20240213	113100	94147380	4860	4860	4860	4860	122
502	20240213	113000	93554460	4855	4855	4855	4855	0
503	20240213	112900	93554460	4855	4855	4855	4855	284
504	20240213	112800	92175640	4860	4855	4860	4845	1048
505	20240213	112700	87093240	4855	4860	4860	4855	117
506	20240213	112600	86524850	4865	4860	4865	4860	83
507	20240213	112500	86121170	4865	4865	4865	4865	0
508	20240213	112400	86121170	4865	4860	4865	4860	143
509	20240213	112300	85425960	4855	4855	4855	4855	0
510	20240213	112200	85425960	4855	4860	4860	4855	86
511	20240213	112100	85008155	4855	4855	4855	4855	0
512	20240213	112000	85008155	4855	4860	4860	4855	125
513	20240213	111900	84400895	4865	4865	4865	4865	52
514	20240213	111800	84147915	4860	4860	4860	4860	30
515	20240213	111700	84002115	4860	4860	4860	4860	59
516	20240213	111600	83715375	4855	4860	4860	4855	82
517	20240213	111500	83317060	4860	4855	4860	4855	96
518	20240213	111400	82850565	4855	4855	4855	4855	0
519	20240213	111300	82850565	4855	4860	4860	4855	108
520	20240213	111200	82325895	4860	4860	4860	4860	51
521	20240213	111100	82078035	4860	4860	4860	4860	24
522	20240213	111000	81961395	4865	4865	4865	4865	41
523	20240213	110900	81761930	4860	4860	4860	4860	40
524	20240213	110800	81567530	4860	4855	4860	4855	76
525	20240213	110700	81198435	4855	4850	4855	4850	56
526	20240213	110600	80926745	4855	4855	4855	4855	52
527	20240213	110500	80674285	4850	4855	4855	4850	151
528	20240213	110400	79941550	4860	4855	4860	4855	171
529	20240213	110300	79111060	4860	4855	4860	4855	351
530	20240213	110200	77406865	4850	4850	4850	4850	30
531	20240213	110100	77261365	4855	4855	4855	4855	49
532	20240213	110000	77023470	4850	4850	4850	4850	51
533	20240213	105900	76776120	4855	4855	4855	4855	60
534	20240213	105800	76484820	4855	4855	4855	4855	109
535	20240213	105700	75955625	4860	4865	4865	4860	149
536	20240213	105600	75231250	4860	4860	4860	4860	19
537	20240213	105500	75138910	4865	4865	4865	4865	58
538	20240213	105400	74856740	4860	4860	4860	4860	8
539	20240213	105300	74817860	4860	4855	4860	4855	27
540	20240213	105200	74686740	4855	4855	4855	4855	58
541	20240213	105100	74405150	4855	4855	4855	4855	8
542	20240213	105000	74366310	4860	4850	4860	4850	209
543	20240213	104900	73352570	4860	4860	4860	4860	9
544	20240213	104800	73308830	4860	4860	4860	4860	47
545	20240213	104700	73080410	4855	4855	4855	4855	38
546	20240213	104600	72895920	4855	4855	4855	4850	122
547	20240213	104500	72303940	4855	4855	4855	4855	0
548	20240213	104400	72303940	4855	4855	4855	4855	1
549	20240213	104300	72299085	4860	4860	4860	4860	153
550	20240213	104200	71555505	4860	4860	4860	4860	36
551	20240213	104100	71380545	4865	4865	4865	4865	106
552	20240213	104000	70864855	4865	4865	4865	4865	6
553	20240213	103900	70835665	4865	4865	4865	4865	19
554	20240213	103800	70743230	4865	4865	4865	4865	0
555	20240213	103700	70743230	4865	4865	4865	4865	63
556	20240213	103600	70436735	4870	4870	4870	4870	0
557	20240213	103500	70436735	4870	4870	4870	4870	1
558	20240213	103400	70431865	4870	4860	4870	4860	332
559	20240213	103300	68816120	4860	4860	4860	4860	9
560	20240213	103200	68772380	4865	4865	4865	4865	53
561	20240213	103100	68514535	4860	4860	4860	4855	221
562	20240213	103000	67441040	4855	4855	4855	4855	120
563	20240213	102900	66858440	4850	4850	4850	4850	113
564	20240213	102800	66310390	4855	4860	4860	4855	145
565	20240213	102700	65606090	4855	4855	4855	4855	103
566	20240213	102600	65106025	4855	4855	4855	4855	62
567	20240213	102500	64805015	4850	4850	4850	4850	159
568	20240213	102400	64033865	4850	4850	4850	4850	0
569	20240213	102300	64033865	4850	4855	4855	4850	114
570	20240213	102200	63480645	4855	4855	4855	4855	11
571	20240213	102100	63427240	4855	4855	4855	4855	11
572	20240213	102000	63373835	4845	4855	4855	4845	309
573	20240213	101900	61876155	4855	4855	4855	4855	64
574	20240213	101800	61565435	4855	4855	4855	4855	16
575	20240213	101700	61487755	4855	4855	4855	4855	58
576	20240213	101600	61206165	4855	4850	4855	4850	151
577	20240213	101500	60473605	4855	4855	4855	4855	0
578	20240213	101400	60473605	4855	4855	4855	4855	103
579	20240213	101300	59973540	4860	4860	4860	4860	77
580	20240213	101200	59599320	4860	4855	4865	4855	326
581	20240213	101100	58015655	4855	4855	4855	4855	1
582	20240213	101000	58010800	4860	4855	4860	4855	73
583	20240213	100900	57656330	4855	4855	4855	4855	50
584	20240213	100800	57413580	4860	4860	4860	4860	0
585	20240213	100700	57413580	4860	4860	4860	4860	44
586	20240213	100600	57199740	4865	4865	4865	4865	59
587	20240213	100500	56912705	4870	4875	4875	4870	81
588	20240213	100400	56517940	4870	4870	4870	4870	47
589	20240213	100300	56289050	4870	4870	4870	4870	233
590	20240213	100200	55154340	4870	4870	4870	4870	0
591	20240213	100100	55154340	4870	4870	4870	4870	40
592	20240213	100000	54959540	4870	4855	4870	4855	294
593	20240213	095900	53530160	4855	4855	4855	4855	79
594	20240213	095800	53146615	4850	4850	4850	4850	327
595	20240213	095700	51560665	4850	4850	4850	4850	55
596	20240213	095600	51293915	4850	4850	4850	4850	63
597	20240213	095500	50988365	4850	4850	4850	4850	13
598	20240213	095400	50925315	4845	4855	4855	4845	192
599	20240213	095300	49994525	4855	4855	4855	4855	0
600	20240213	095200	49994525	4855	4855	4855	4855	59
601	20240213	095100	49708080	4850	4845	4850	4845	803
602	20240213	095000	45814530	4850	4850	4850	4850	15
603	20240213	094900	45741780	4855	4845	4855	4845	710
604	20240213	094800	42298890	4850	4850	4850	4845	145
605	20240213	094700	41595750	4850	4845	4850	4845	535
606	20240213	094600	39003450	4850	4850	4850	4850	2
607	20240213	094500	38993750	4845	4850	4850	4845	206
608	20240213	094400	37995325	4845	4855	4855	4845	3750
609	20240213	094300	19811285	4855	4870	4875	4855	203
610	20240213	094200	18824580	4875	4875	4875	4875	1
611	20240213	094100	18819705	4880	4860	4880	4860	6
612	20240213	094000	18790525	4860	4855	4860	4855	101
613	20240213	093900	18299800	4855	4855	4855	4855	0
614	20240213	093800	18299800	4855	4850	4855	4850	87
615	20240213	093700	17877800	4855	4855	4855	4855	19
616	20240213	093600	17785555	4850	4855	4855	4850	313
617	20240213	093500	16267140	4855	4855	4855	4855	41
618	20240213	093400	16068085	4855	4860	4860	4855	20
619	20240213	093300	15970980	4860	4860	4860	4860	41
620	20240213	093200	15771720	4855	4855	4855	4855	21
621	20240213	093100	15669765	4855	4855	4855	4855	25
622	20240213	093000	15548390	4855	4855	4855	4850	99
623	20240213	092900	15067945	4855	4855	4855	4850	151
624	20240213	092800	14335015	4855	4855	4855	4855	0
625	20240213	092700	14335015	4855	4860	4860	4855	111
626	20240213	092600	13795785	4855	4855	4855	4855	3
627	20240213	092500	13781220	4855	4855	4855	4855	84
628	20240213	092400	13373400	4855	4855	4855	4855	5
629	20240213	092300	13349125	4855	4855	4855	4850	225
630	20240213	092200	12257340	4855	4855	4855	4855	69
631	20240213	092100	11922345	4855	4855	4855	4855	236
632	20240213	092000	10776565	4855	4855	4855	4855	137
633	20240213	091900	10111430	4855	4855	4855	4855	15
634	20240213	091800	10038605	4850	4850	4850	4850	122
635	20240213	091700	9446905	4850	4850	4850	4850	0
636	20240213	091600	9446905	4850	4850	4850	4850	968
637	20240213	091500	4752105	4855	4855	4855	4855	0
638	20240213	091400	4752105	4855	4855	4880	4855	402
639	20240213	091300	2795395	4850	4850	4850	4850	0
640	20240213	091200	2795395	4850	4850	4850	4850	0
641	20240213	091100	2795395	4850	4850	4850	4850	0
642	20240213	091000	2795395	4850	4855	4855	4850	153
643	20240213	090900	2052845	4850	4850	4850	4850	0
644	20240213	090800	2052845	4850	4850	4850	4850	0
645	20240213	090700	2052845	4850	4850	4850	4850	0
646	20240213	090600	2052845	4850	4850	4850	4850	0
647	20240213	090500	2052845	4850	4850	4850	4850	0
648	20240213	090400	2052845	4850	4850	4850	4850	0
649	20240213	090300	2052845	4850	4855	4855	4850	400
650	20240213	090200	112585	4895	4895	4895	4895	0
651	20240213	090100	112585	4895	4895	4895	4895	0
652	20240213	090000	112585	4895	4895	4895	4895	23