KissMeData/000670/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183200	1004400000	529000	529000	529000	529000	60
3	20240213	183100	1004400000	529000	529000	529000	529000	0
4	20240213	183000	1004400000	529000	529000	529000	529000	0
5	20240213	182900	1004400000	529000	529000	529000	529000	0
6	20240213	182800	1004400000	529000	529000	529000	529000	0
7	20240213	182700	1004400000	529000	529000	529000	529000	0
8	20240213	182600	1004400000	529000	529000	529000	529000	0
9	20240213	182500	1004400000	529000	529000	529000	529000	0
10	20240213	182400	1004400000	529000	529000	529000	529000	0
11	20240213	182300	1004400000	529000	529000	529000	529000	0
12	20240213	182200	1004400000	529000	529000	529000	529000	0
13	20240213	182100	1004400000	529000	529000	529000	529000	0
14	20240213	182000	1004400000	529000	529000	529000	529000	0
15	20240213	181900	1004400000	529000	529000	529000	529000	0
16	20240213	181800	1004400000	529000	529000	529000	529000	0
17	20240213	181700	1004400000	529000	529000	529000	529000	0
18	20240213	181600	1004400000	529000	529000	529000	529000	0
19	20240213	181500	1004400000	529000	529000	529000	529000	0
20	20240213	181400	1004400000	529000	529000	529000	529000	0
21	20240213	181300	1004400000	529000	529000	529000	529000	0
22	20240213	181200	1004400000	529000	529000	529000	529000	0
23	20240213	181100	1004400000	529000	529000	529000	529000	0
24	20240213	181000	1004400000	529000	529000	529000	529000	0
25	20240213	180900	1004400000	529000	529000	529000	529000	0
26	20240213	180800	1004400000	529000	529000	529000	529000	0
27	20240213	180700	1004400000	529000	529000	529000	529000	0
28	20240213	180600	1004400000	529000	529000	529000	529000	0
29	20240213	180500	1004400000	529000	529000	529000	529000	0
30	20240213	180400	1004400000	529000	529000	529000	529000	0
31	20240213	180300	1004400000	529000	529000	529000	529000	0
32	20240213	180200	1004400000	529000	529000	529000	529000	60
33	20240213	180100	1004400000	529000	529000	529000	529000	0
34	20240213	180000	1004400000	529000	529000	529000	529000	0
35	20240213	175900	1004400000	529000	529000	529000	529000	0
36	20240213	175800	1004400000	529000	529000	529000	529000	0
37	20240213	175700	1004400000	529000	529000	529000	529000	0
38	20240213	175600	1004400000	529000	529000	529000	529000	0
39	20240213	175500	1004400000	529000	529000	529000	529000	0
40	20240213	175400	1004400000	529000	529000	529000	529000	0
41	20240213	175300	1004400000	529000	529000	529000	529000	0
42	20240213	175200	1004400000	529000	529000	529000	529000	0
43	20240213	175100	1004400000	529000	529000	529000	529000	0
44	20240213	175000	1004400000	529000	529000	529000	529000	0
45	20240213	174900	1004400000	529000	529000	529000	529000	0
46	20240213	174800	1004400000	529000	529000	529000	529000	0
47	20240213	174700	1004400000	529000	529000	529000	529000	0
48	20240213	174600	1004400000	529000	529000	529000	529000	0
49	20240213	174500	1004400000	529000	529000	529000	529000	0
50	20240213	174400	1004400000	529000	529000	529000	529000	0
51	20240213	174300	1004400000	529000	529000	529000	529000	0
52	20240213	174200	1004400000	529000	529000	529000	529000	0
53	20240213	174100	1004400000	529000	529000	529000	529000	0
54	20240213	174000	1004400000	529000	529000	529000	529000	0
55	20240213	173900	1004400000	529000	529000	529000	529000	0
56	20240213	173800	1004400000	529000	529000	529000	529000	0
57	20240213	173700	1004400000	529000	529000	529000	529000	0
58	20240213	173600	1004400000	529000	529000	529000	529000	0
59	20240213	173500	1004400000	529000	529000	529000	529000	0
60	20240213	173400	1004400000	529000	529000	529000	529000	0
61	20240213	173300	1004400000	529000	529000	529000	529000	0
62	20240213	173200	1004400000	529000	529000	529000	529000	60
63	20240213	173100	1004400000	529000	529000	529000	529000	0
64	20240213	173000	1004400000	529000	529000	529000	529000	0
65	20240213	172900	1004400000	529000	529000	529000	529000	0
66	20240213	172800	1004400000	529000	529000	529000	529000	0
67	20240213	172700	1004400000	529000	529000	529000	529000	0
68	20240213	172600	1004400000	529000	529000	529000	529000	0
69	20240213	172500	1004400000	529000	529000	529000	529000	0
70	20240213	172400	1004400000	529000	529000	529000	529000	0
71	20240213	172300	1004400000	529000	529000	529000	529000	0
72	20240213	172200	1004400000	529000	529000	529000	529000	0
73	20240213	172100	1004400000	529000	529000	529000	529000	0
74	20240213	172000	1004400000	529000	529000	529000	529000	0
75	20240213	171900	1004400000	529000	529000	529000	529000	0
76	20240213	171800	1004400000	529000	529000	529000	529000	0
77	20240213	171700	1004400000	529000	529000	529000	529000	0
78	20240213	171600	1004400000	529000	529000	529000	529000	0
79	20240213	171500	1004400000	529000	529000	529000	529000	0
80	20240213	171400	1004400000	529000	529000	529000	529000	0
81	20240213	171300	1004400000	529000	529000	529000	529000	0
82	20240213	171200	1004400000	529000	529000	529000	529000	0
83	20240213	171100	1004400000	529000	529000	529000	529000	0
84	20240213	171000	1004400000	529000	529000	529000	529000	0
85	20240213	170900	1004400000	529000	529000	529000	529000	0
86	20240213	170800	1004400000	529000	529000	529000	529000	0
87	20240213	170700	1004400000	529000	529000	529000	529000	0
88	20240213	170600	1004400000	529000	529000	529000	529000	0
89	20240213	170500	1004400000	529000	529000	529000	529000	0
90	20240213	170400	1004400000	529000	529000	529000	529000	0
91	20240213	170300	1004400000	529000	529000	529000	529000	0
92	20240213	170200	1004400000	529000	529000	529000	529000	60
93	20240213	170100	1004400000	529000	529000	529000	529000	0
94	20240213	170000	1004400000	529000	529000	529000	529000	0
95	20240213	165900	1004400000	529000	529000	529000	529000	0
96	20240213	165800	1004400000	529000	529000	529000	529000	0
97	20240213	165700	1004400000	529000	529000	529000	529000	0
98	20240213	165600	1004400000	529000	529000	529000	529000	0
99	20240213	165500	1004400000	529000	529000	529000	529000	0
100	20240213	165400	1004400000	529000	529000	529000	529000	0
101	20240213	165300	1004400000	529000	529000	529000	529000	0
102	20240213	165200	1004400000	529000	529000	529000	529000	0
103	20240213	165100	1004400000	529000	529000	529000	529000	0
104	20240213	165000	1004400000	529000	529000	529000	529000	0
105	20240213	164900	1004400000	529000	529000	529000	529000	0
106	20240213	164800	1004400000	529000	529000	529000	529000	0
107	20240213	164700	1004400000	529000	529000	529000	529000	0
108	20240213	164600	1004400000	529000	529000	529000	529000	0
109	20240213	164500	1004400000	529000	529000	529000	529000	0
110	20240213	164400	1004400000	529000	529000	529000	529000	0
111	20240213	164300	1004400000	529000	529000	529000	529000	0
112	20240213	164200	1004400000	529000	529000	529000	529000	0
113	20240213	164100	1004400000	529000	529000	529000	529000	0
114	20240213	164000	1004400000	529000	529000	529000	529000	0
115	20240213	163900	1004400000	529000	529000	529000	529000	0
116	20240213	163800	1004400000	529000	529000	529000	529000	0
117	20240213	163700	1004400000	529000	529000	529000	529000	0
118	20240213	163600	1004400000	529000	529000	529000	529000	0
119	20240213	163500	1004400000	529000	529000	529000	529000	0
120	20240213	163400	1004400000	529000	529000	529000	529000	0
121	20240213	163300	1004400000	529000	529000	529000	529000	0
122	20240213	163200	1004400000	529000	529000	529000	529000	60
123	20240213	163100	1004400000	529000	529000	529000	529000	0
124	20240213	163000	1004400000	529000	529000	529000	529000	0
125	20240213	162900	1004400000	529000	529000	529000	529000	0
126	20240213	162800	1004400000	529000	529000	529000	529000	0
127	20240213	162700	1004400000	529000	529000	529000	529000	0
128	20240213	162600	1004400000	529000	529000	529000	529000	0
129	20240213	162500	1004400000	529000	529000	529000	529000	0
130	20240213	162400	1004400000	529000	529000	529000	529000	0
131	20240213	162300	1004400000	529000	529000	529000	529000	0
132	20240213	162200	1004400000	529000	529000	529000	529000	0
133	20240213	162100	1004400000	529000	529000	529000	529000	0
134	20240213	162000	1004400000	529000	529000	529000	529000	0
135	20240213	161900	1004400000	529000	529000	529000	529000	0
136	20240213	161800	1004400000	529000	529000	529000	529000	0
137	20240213	161700	1004400000	529000	529000	529000	529000	0
138	20240213	161600	1004400000	529000	529000	529000	529000	0
139	20240213	161500	1004400000	529000	529000	529000	529000	0
140	20240213	161400	1004400000	529000	529000	529000	529000	0
141	20240213	161300	1004400000	529000	529000	529000	529000	0
142	20240213	161200	1004400000	529000	529000	529000	529000	0
143	20240213	161100	1004400000	529000	529000	529000	529000	0
144	20240213	161000	1004400000	529000	529000	529000	529000	0
145	20240213	160900	1004400000	529000	529000	529000	529000	0
146	20240213	160800	1004400000	529000	529000	529000	529000	0
147	20240213	160700	1004400000	529000	529000	529000	529000	0
148	20240213	160600	1004400000	529000	529000	529000	529000	0
149	20240213	160500	1004400000	529000	529000	529000	529000	0
150	20240213	160400	1004400000	529000	529000	529000	529000	0
151	20240213	160300	1004400000	529000	529000	529000	529000	0
152	20240213	160200	1004400000	529000	529000	529000	529000	60
153	20240213	160100	1004400000	529000	529000	529000	529000	0
154	20240213	160000	1004400000	529000	529000	529000	529000	0
155	20240213	155900	1004400000	529000	529000	529000	529000	0
156	20240213	155800	1004400000	529000	529000	529000	529000	0
157	20240213	155700	1004400000	529000	529000	529000	529000	0
158	20240213	155600	1004400000	529000	529000	529000	529000	0
159	20240213	155500	1004400000	529000	529000	529000	529000	0
160	20240213	155400	1004400000	529000	529000	529000	529000	0
161	20240213	155300	1004400000	529000	529000	529000	529000	0
162	20240213	155200	1004400000	529000	529000	529000	529000	0
163	20240213	155100	1004400000	529000	529000	529000	529000	0
164	20240213	155000	1004400000	529000	529000	529000	529000	0
165	20240213	154900	1004400000	529000	529000	529000	529000	0
166	20240213	154800	1004400000	529000	529000	529000	529000	0
167	20240213	154700	1004400000	529000	529000	529000	529000	0
168	20240213	154600	1004400000	529000	529000	529000	529000	0
169	20240213	154500	1004400000	529000	529000	529000	529000	0
170	20240213	154400	1004400000	529000	529000	529000	529000	0
171	20240213	154300	1004400000	529000	529000	529000	529000	0
172	20240213	154200	1004400000	529000	529000	529000	529000	0
173	20240213	154100	1004400000	529000	529000	529000	529000	0
174	20240213	154000	1004400000	529000	529000	529000	529000	0
175	20240213	153900	1004400000	529000	529000	529000	529000	0
176	20240213	153800	1004400000	529000	529000	529000	529000	0
177	20240213	153700	1004400000	529000	529000	529000	529000	0
178	20240213	153600	1004400000	529000	529000	529000	529000	0
179	20240213	153500	1004400000	529000	529000	529000	529000	0
180	20240213	153400	1004400000	529000	529000	529000	529000	0
181	20240213	153300	1004400000	529000	529000	529000	529000	0
182	20240213	153200	1004400000	529000	529000	529000	529000	60
183	20240213	153100	1004400000	529000	529000	529000	529000	0
184	20240213	153000	1004400000	529000	529000	529000	529000	60
185	20240213	152900	972660000	528000	528000	528000	528000	0
186	20240213	152800	972660000	528000	528000	528000	528000	0
187	20240213	152700	972660000	528000	528000	528000	528000	0
188	20240213	152600	972660000	528000	528000	528000	528000	0
189	20240213	152500	972660000	528000	528000	528000	528000	0
190	20240213	152400	972660000	528000	528000	528000	528000	0
191	20240213	152300	972660000	528000	528000	528000	528000	0
192	20240213	152200	972660000	528000	528000	528000	528000	0
193	20240213	152100	972660000	528000	528000	528000	528000	0
194	20240213	152000	972660000	528000	528000	528000	528000	0
195	20240213	151900	972660000	528000	527000	528000	527000	11
196	20240213	151800	966855000	528000	528000	528000	528000	3
197	20240213	151700	965271000	528000	528000	528000	528000	10
198	20240213	151600	959991000	528000	528000	528000	528000	1
199	20240213	151500	959463000	528000	528000	528000	528000	3
200	20240213	151400	957879000	527000	527000	527000	527000	0
201	20240213	151300	957879000	527000	528000	528000	527000	7
202	20240213	151200	954184000	527000	527000	528000	527000	7
203	20240213	151100	950491000	528000	528000	528000	528000	1
204	20240213	151000	949963000	528000	527000	528000	527000	4
205	20240213	150900	947854000	528000	527000	528000	527000	3
206	20240213	150800	946272000	528000	528000	528000	528000	0
207	20240213	150700	946272000	528000	528000	528000	528000	1
208	20240213	150600	945744000	528000	527000	528000	527000	2
209	20240213	150500	944689000	528000	528000	528000	528000	1
210	20240213	150400	944161000	527000	527000	527000	527000	2
211	20240213	150300	943107000	528000	528000	528000	528000	1
212	20240213	150200	942579000	528000	528000	528000	528000	1
213	20240213	150100	942051000	528000	528000	528000	528000	1
214	20240213	150000	941523000	528000	527000	528000	527000	5
215	20240213	145900	938885000	527000	527000	527000	527000	2
216	20240213	145800	937831000	528000	527000	528000	527000	3
217	20240213	145700	936249000	527000	527000	527000	527000	0
218	20240213	145600	936249000	527000	528000	528000	527000	3
219	20240213	145500	934667000	527000	527000	527000	527000	4
220	20240213	145400	932559000	528000	527000	528000	527000	3
221	20240213	145300	930977000	527000	527000	527000	527000	1
222	20240213	145200	930450000	527000	527000	527000	527000	2
223	20240213	145100	929396000	527000	527000	527000	527000	2
224	20240213	145000	928342000	527000	528000	528000	527000	5
225	20240213	144900	925704000	527000	527000	527000	527000	1
226	20240213	144800	925177000	528000	527000	528000	527000	7
227	20240213	144700	921486000	527000	527000	527000	527000	4
228	20240213	144600	919378000	527000	527000	527000	527000	2
229	20240213	144500	918324000	527000	527000	527000	527000	6
230	20240213	144400	915162000	527000	527000	527000	527000	1
231	20240213	144300	914635000	527000	527000	527000	527000	1
232	20240213	144200	914108000	527000	527000	527000	527000	5
233	20240213	144100	911473000	528000	528000	528000	528000	7
234	20240213	144000	907777000	529000	528000	529000	528000	7
235	20240213	143900	904080000	528000	528000	528000	528000	1
236	20240213	143800	903552000	528000	528000	528000	528000	1
237	20240213	143700	903024000	528000	528000	528000	528000	4
238	20240213	143600	900912000	528000	528000	528000	528000	3
239	20240213	143500	899328000	528000	529000	529000	528000	18
240	20240213	143400	889807000	529000	529000	530000	529000	9
241	20240213	143300	885043000	530000	530000	530000	530000	3
242	20240213	143200	883453000	530000	529000	530000	529000	13
243	20240213	143100	876566000	529000	529000	529000	529000	0
244	20240213	143000	876566000	529000	529000	529000	529000	2
245	20240213	142900	875508000	529000	529000	529000	529000	0
246	20240213	142800	875508000	529000	529000	529000	529000	2
247	20240213	142700	874450000	529000	529000	529000	529000	0
248	20240213	142600	874450000	529000	529000	529000	529000	1
249	20240213	142500	873921000	528000	528000	528000	528000	1
250	20240213	142400	873393000	530000	528000	530000	528000	123
251	20240213	142300	808280000	528000	528000	528000	528000	1
252	20240213	142200	807752000	528000	529000	529000	528000	2
253	20240213	142100	806695000	528000	528000	528000	528000	1
254	20240213	142000	806167000	529000	529000	529000	529000	0
255	20240213	141900	806167000	529000	529000	529000	529000	1
256	20240213	141800	805638000	528000	528000	528000	528000	2
257	20240213	141700	804582000	529000	529000	529000	529000	12
258	20240213	141600	798234000	528000	528000	528000	528000	2
259	20240213	141500	797178000	529000	529000	529000	529000	0
260	20240213	141400	797178000	529000	529000	529000	529000	5
261	20240213	141300	794533000	528000	528000	528000	528000	0
262	20240213	141200	794533000	528000	528000	528000	528000	2
263	20240213	141100	793477000	528000	528000	528000	528000	0
264	20240213	141000	793477000	528000	528000	528000	528000	1
265	20240213	140900	792949000	528000	528000	528000	528000	2
266	20240213	140800	791893000	529000	528000	529000	528000	16
267	20240213	140700	783430000	528000	528000	528000	528000	2
268	20240213	140600	782374000	528000	528000	528000	528000	2
269	20240213	140500	781318000	528000	528000	528000	528000	0
270	20240213	140400	781318000	528000	528000	528000	528000	2
271	20240213	140300	780262000	528000	528000	528000	528000	2
272	20240213	140200	779206000	528000	528000	528000	528000	1
273	20240213	140100	778678000	527000	527000	527000	527000	64
274	20240213	140000	744950000	528000	528000	528000	528000	13
275	20240213	135900	738086000	528000	528000	528000	528000	2
276	20240213	135800	737030000	529000	528000	529000	528000	2
277	20240213	135700	735973000	528000	528000	528000	528000	6
278	20240213	135600	732805000	529000	529000	529000	529000	39
279	20240213	135500	712174000	529000	529000	529000	529000	1
280	20240213	135400	711645000	530000	529000	530000	529000	4
281	20240213	135300	709527000	529000	529000	529000	529000	0
282	20240213	135200	709527000	529000	530000	530000	529000	15
283	20240213	135100	701579000	530000	530000	530000	530000	0
284	20240213	135000	701579000	530000	530000	530000	530000	0
285	20240213	134900	701579000	530000	530000	530000	530000	0
286	20240213	134800	701579000	530000	530000	530000	530000	2
287	20240213	134700	700519000	530000	530000	530000	530000	0
288	20240213	134600	700519000	530000	530000	530000	530000	2
289	20240213	134500	699459000	530000	530000	530000	530000	5
290	20240213	134400	696809000	531000	531000	531000	531000	0
291	20240213	134300	696809000	531000	531000	531000	531000	17
292	20240213	134200	687782000	530000	530000	530000	530000	7
293	20240213	134100	684072000	530000	530000	530000	530000	5
294	20240213	134000	681422000	530000	530000	530000	530000	4
295	20240213	133900	679302000	530000	530000	530000	530000	0
296	20240213	133800	679302000	530000	530000	530000	530000	2
297	20240213	133700	678242000	530000	530000	530000	530000	1
298	20240213	133600	677712000	530000	530000	530000	530000	2
299	20240213	133500	676652000	530000	530000	530000	530000	2
300	20240213	133400	675592000	530000	531000	531000	530000	2
301	20240213	133300	674531000	530000	530000	531000	530000	3
302	20240213	133200	672940000	531000	531000	531000	531000	1
303	20240213	133100	672409000	531000	531000	531000	531000	0
304	20240213	133000	672409000	531000	531000	531000	531000	1
305	20240213	132900	671878000	531000	532000	532000	531000	35
306	20240213	132800	653283000	533000	532000	533000	532000	4
307	20240213	132700	651152000	533000	533000	533000	533000	0
308	20240213	132600	651152000	533000	533000	533000	533000	2
309	20240213	132500	650086000	532000	532000	532000	532000	1
310	20240213	132400	649554000	532000	533000	533000	532000	2
311	20240213	132300	648489000	533000	533000	533000	533000	3
312	20240213	132200	646890000	533000	533000	533000	533000	6
313	20240213	132100	643692000	532000	532000	532000	532000	0
314	20240213	132000	643692000	532000	532000	532000	532000	0
315	20240213	131900	643692000	532000	532000	532000	532000	5
316	20240213	131800	641032000	531000	531000	531000	531000	2
317	20240213	131700	639970000	531000	531000	531000	531000	2
318	20240213	131600	638908000	532000	532000	532000	532000	0
319	20240213	131500	638908000	532000	532000	532000	532000	0
320	20240213	131400	638908000	532000	532000	532000	532000	0
321	20240213	131300	638908000	532000	532000	532000	532000	0
322	20240213	131200	638908000	532000	531000	532000	531000	3
323	20240213	131100	637314000	532000	532000	532000	532000	0
324	20240213	131000	637314000	532000	532000	532000	532000	13
325	20240213	130900	630398000	532000	532000	532000	532000	1
326	20240213	130800	629866000	532000	532000	532000	532000	0
327	20240213	130700	629866000	532000	532000	532000	532000	0
328	20240213	130600	629866000	532000	532000	532000	532000	2
329	20240213	130500	628802000	533000	533000	533000	533000	24
330	20240213	130400	616010000	535000	535000	535000	535000	0
331	20240213	130300	616010000	535000	535000	535000	535000	1
332	20240213	130200	615475000	534000	534000	534000	534000	0
333	20240213	130100	615475000	534000	534000	534000	534000	2
334	20240213	130000	614407000	535000	533000	535000	533000	17
335	20240213	125900	605329000	534000	533000	534000	533000	2
336	20240213	125800	604262000	533000	533000	533000	533000	1
337	20240213	125700	603729000	533000	533000	533000	533000	1
338	20240213	125600	603196000	533000	533000	533000	533000	1
339	20240213	125500	602663000	533000	533000	533000	533000	0
340	20240213	125400	602663000	533000	533000	533000	533000	7
341	20240213	125300	598932000	533000	533000	533000	533000	2
342	20240213	125200	597866000	534000	534000	534000	534000	3
343	20240213	125100	596264000	534000	534000	534000	534000	1
344	20240213	125000	595730000	533000	533000	533000	533000	0
345	20240213	124900	595730000	533000	533000	533000	533000	0
346	20240213	124800	595730000	533000	533000	533000	533000	3
347	20240213	124700	594131000	534000	534000	534000	533000	6
348	20240213	124600	590929000	534000	534000	534000	534000	0
349	20240213	124500	590929000	534000	534000	534000	534000	1
350	20240213	124400	590395000	534000	534000	534000	534000	1
351	20240213	124300	589861000	534000	534000	534000	534000	1
352	20240213	124200	589327000	533000	533000	533000	533000	2
353	20240213	124100	588261000	533000	534000	534000	533000	2
354	20240213	124000	587194000	533000	533000	533000	533000	0
355	20240213	123900	587194000	533000	534000	534000	533000	2
356	20240213	123800	586127000	534000	534000	534000	534000	2
357	20240213	123700	585059000	533000	533000	533000	533000	0
358	20240213	123600	585059000	533000	533000	533000	533000	2
359	20240213	123500	583993000	533000	533000	533000	533000	1
360	20240213	123400	583460000	533000	533000	533000	533000	1
361	20240213	123300	582927000	534000	534000	534000	534000	0
362	20240213	123200	582927000	534000	534000	534000	534000	1
363	20240213	123100	582393000	533000	533000	533000	533000	0
364	20240213	123000	582393000	533000	534000	534000	533000	3
365	20240213	122900	580793000	533000	533000	534000	533000	3
366	20240213	122800	579193000	534000	534000	534000	534000	1
367	20240213	122700	578659000	533000	533000	533000	533000	0
368	20240213	122600	578659000	533000	533000	533000	533000	0
369	20240213	122500	578659000	533000	533000	533000	533000	0
370	20240213	122400	578659000	533000	533000	533000	533000	7
371	20240213	122300	574928000	533000	534000	534000	533000	3
372	20240213	122200	573328000	534000	534000	534000	534000	0
373	20240213	122100	573328000	534000	534000	534000	534000	1
374	20240213	122000	572794000	534000	534000	534000	534000	0
375	20240213	121900	572794000	534000	534000	534000	534000	1
376	20240213	121800	572260000	533000	533000	533000	533000	2
377	20240213	121700	571194000	533000	534000	534000	533000	2
378	20240213	121600	570127000	533000	533000	533000	533000	0
379	20240213	121500	570127000	533000	533000	533000	533000	1
380	20240213	121400	569594000	533000	533000	533000	533000	3
381	20240213	121300	567995000	533000	533000	533000	533000	1
382	20240213	121200	567462000	533000	532000	533000	532000	4
383	20240213	121100	565332000	532000	533000	533000	532000	2
384	20240213	121000	564267000	532000	532000	532000	532000	4
385	20240213	120900	562139000	533000	533000	533000	533000	0
386	20240213	120800	562139000	533000	533000	533000	533000	0
387	20240213	120700	562139000	533000	533000	533000	533000	1
388	20240213	120600	561606000	533000	533000	533000	533000	4
389	20240213	120500	559474000	533000	533000	533000	533000	2
390	20240213	120400	558408000	533000	533000	533000	533000	0
391	20240213	120300	558408000	533000	533000	533000	533000	0
392	20240213	120200	558408000	533000	533000	533000	533000	2
393	20240213	120100	557342000	533000	533000	533000	533000	0
394	20240213	120000	557342000	533000	533000	533000	533000	1
395	20240213	115900	556809000	533000	532000	533000	532000	10
396	20240213	115800	551480000	533000	533000	533000	533000	0
397	20240213	115700	551480000	533000	533000	533000	533000	1
398	20240213	115600	550947000	532000	532000	532000	532000	0
399	20240213	115500	550947000	532000	532000	532000	532000	1
400	20240213	115400	550415000	532000	532000	532000	532000	4
401	20240213	115300	548287000	532000	532000	532000	532000	1
402	20240213	115200	547755000	533000	533000	533000	533000	0
403	20240213	115100	547755000	533000	533000	533000	533000	0
404	20240213	115000	547755000	533000	533000	533000	533000	0
405	20240213	114900	547755000	533000	533000	533000	533000	0
406	20240213	114800	547755000	533000	533000	533000	533000	3
407	20240213	114700	546156000	533000	533000	533000	533000	1
408	20240213	114600	545623000	533000	533000	533000	533000	1
409	20240213	114500	545090000	533000	533000	533000	533000	9
410	20240213	114400	540293000	534000	534000	534000	534000	0
411	20240213	114300	540293000	534000	533000	534000	533000	4
412	20240213	114200	538160000	533000	533000	533000	533000	3
413	20240213	114100	536561000	533000	533000	533000	533000	0
414	20240213	114000	536561000	533000	533000	533000	533000	1
415	20240213	113900	536028000	533000	533000	533000	533000	0
416	20240213	113800	536028000	533000	533000	533000	533000	0
417	20240213	113700	536028000	533000	533000	533000	533000	0
418	20240213	113600	536028000	533000	531000	533000	531000	6
419	20240213	113500	532833000	531000	532000	532000	531000	2
420	20240213	113400	531770000	531000	531000	531000	531000	0
421	20240213	113300	531770000	531000	531000	531000	531000	0
422	20240213	113200	531770000	531000	531000	531000	531000	0
423	20240213	113100	531770000	531000	531000	531000	531000	0
424	20240213	113000	531770000	531000	531000	531000	531000	2
425	20240213	112900	530708000	533000	533000	533000	533000	7
426	20240213	112800	526977000	533000	533000	533000	533000	1
427	20240213	112700	526444000	533000	533000	533000	533000	0
428	20240213	112600	526444000	533000	533000	533000	532000	9
429	20240213	112500	521654000	533000	533000	533000	533000	1
430	20240213	112400	521121000	532000	532000	532000	532000	4
431	20240213	112300	518993000	533000	533000	533000	533000	1
432	20240213	112200	518460000	532000	532000	532000	532000	2
433	20240213	112100	517396000	532000	532000	532000	532000	0
434	20240213	112000	517396000	532000	531000	532000	531000	2
435	20240213	111900	516333000	531000	531000	531000	531000	6
436	20240213	111800	513147000	530000	530000	530000	530000	3
437	20240213	111700	511557000	531000	531000	531000	531000	1
438	20240213	111600	511026000	531000	530000	531000	530000	3
439	20240213	111500	509434000	531000	531000	531000	531000	2
440	20240213	111400	508372000	531000	531000	531000	531000	2
441	20240213	111300	507310000	530000	530000	530000	530000	0
442	20240213	111200	507310000	530000	530000	530000	530000	3
443	20240213	111100	505720000	530000	530000	530000	530000	1
444	20240213	111000	505190000	530000	530000	530000	530000	2
445	20240213	110900	504130000	529000	529000	529000	529000	0
446	20240213	110800	504130000	529000	529000	529000	529000	0
447	20240213	110700	504130000	529000	529000	529000	529000	1
448	20240213	110600	503601000	529000	530000	530000	529000	9
449	20240213	110500	498835000	530000	530000	530000	530000	5
450	20240213	110400	496185000	530000	530000	530000	530000	0
451	20240213	110300	496185000	530000	530000	530000	530000	0
452	20240213	110200	496185000	530000	529000	530000	529000	3
453	20240213	110100	494596000	529000	529000	529000	529000	1
454	20240213	110000	494067000	529000	530000	530000	529000	5
455	20240213	105900	491420000	529000	529000	529000	529000	0
456	20240213	105800	491420000	529000	529000	529000	529000	3
457	20240213	105700	489833000	529000	529000	529000	529000	0
458	20240213	105600	489833000	529000	529000	529000	529000	2
459	20240213	105500	488775000	528000	529000	529000	528000	12
460	20240213	105400	482428000	530000	529000	530000	529000	3
461	20240213	105300	480840000	529000	529000	529000	529000	0
462	20240213	105200	480840000	529000	529000	529000	529000	0
463	20240213	105100	480840000	529000	529000	529000	529000	3
464	20240213	105000	479253000	529000	529000	529000	529000	2
465	20240213	104900	478195000	530000	529000	530000	529000	4
466	20240213	104800	476078000	530000	530000	530000	529000	3
467	20240213	104700	474489000	530000	530000	530000	529000	3
468	20240213	104600	472900000	530000	530000	530000	530000	0
469	20240213	104500	472900000	530000	530000	530000	530000	1
470	20240213	104400	472370000	530000	530000	530000	530000	0
471	20240213	104300	472370000	530000	530000	530000	530000	1
472	20240213	104200	471840000	530000	529000	530000	529000	11
473	20240213	104100	466011000	529000	529000	529000	529000	1
474	20240213	104000	465482000	530000	530000	530000	530000	0
475	20240213	103900	465482000	530000	530000	530000	530000	0
476	20240213	103800	465482000	530000	530000	530000	530000	1
477	20240213	103700	464952000	529000	529000	529000	529000	7
478	20240213	103600	461249000	529000	529000	529000	529000	2
479	20240213	103500	460191000	529000	529000	529000	529000	0
480	20240213	103400	460191000	529000	529000	529000	529000	1
481	20240213	103300	459662000	528000	527000	528000	527000	17
482	20240213	103200	450687000	528000	528000	528000	528000	0
483	20240213	103100	450687000	528000	528000	528000	528000	2
484	20240213	103000	449631000	528000	528000	528000	528000	2
485	20240213	102900	448575000	528000	528000	528000	528000	2
486	20240213	102800	447519000	527000	527000	527000	527000	0
487	20240213	102700	447519000	527000	527000	527000	527000	0
488	20240213	102600	447519000	527000	528000	529000	527000	40
489	20240213	102500	426402000	528000	528000	528000	528000	4
490	20240213	102400	424290000	528000	528000	528000	528000	0
491	20240213	102300	424290000	528000	528000	528000	528000	0
492	20240213	102200	424290000	528000	528000	528000	528000	0
493	20240213	102100	424290000	528000	528000	528000	528000	0
494	20240213	102000	424290000	528000	528000	528000	528000	4
495	20240213	101900	422178000	528000	528000	528000	528000	3
496	20240213	101800	420594000	528000	528000	528000	528000	4
497	20240213	101700	418482000	528000	529000	529000	528000	19
498	20240213	101600	408434000	530000	530000	530000	530000	1
499	20240213	101500	407904000	530000	530000	530000	530000	0
500	20240213	101400	407904000	530000	530000	530000	530000	0
501	20240213	101300	407904000	530000	529000	530000	529000	4
502	20240213	101200	405787000	530000	530000	530000	530000	17
503	20240213	101100	396777000	530000	530000	530000	530000	2
504	20240213	101000	395717000	530000	531000	531000	530000	11
505	20240213	100900	389879000	532000	532000	532000	532000	1
506	20240213	100800	389347000	532000	531000	532000	531000	6
507	20240213	100700	386159000	530000	530000	530000	530000	4
508	20240213	100600	384039000	531000	531000	531000	531000	0
509	20240213	100500	384039000	531000	531000	531000	531000	46
510	20240213	100400	359613000	532000	532000	532000	532000	2
511	20240213	100300	358549000	532000	532000	532000	532000	8
512	20240213	100200	354293000	533000	533000	533000	533000	11
513	20240213	100100	348430000	533000	533000	533000	533000	1
514	20240213	100000	347897000	534000	534000	534000	534000	1
515	20240213	095900	347363000	534000	534000	534000	534000	0
516	20240213	095800	347363000	534000	534000	534000	534000	0
517	20240213	095700	347363000	534000	534000	534000	534000	0
518	20240213	095600	347363000	534000	534000	534000	534000	11
519	20240213	095500	341489000	534000	534000	534000	534000	1
520	20240213	095400	340955000	534000	534000	534000	534000	1
521	20240213	095300	340421000	534000	534000	534000	534000	2
522	20240213	095200	339353000	535000	535000	535000	535000	0
523	20240213	095100	339353000	535000	535000	535000	535000	2
524	20240213	095000	338283000	534000	533000	535000	533000	50
525	20240213	094900	311594000	533000	533000	533000	533000	0
526	20240213	094800	311594000	533000	533000	533000	533000	1
527	20240213	094700	311061000	532000	532000	532000	532000	1
528	20240213	094600	310529000	532000	532000	532000	532000	0
529	20240213	094500	310529000	532000	532000	532000	532000	0
530	20240213	094400	310529000	532000	532000	532000	532000	11
531	20240213	094300	304677000	532000	532000	532000	532000	0
532	20240213	094200	304677000	532000	532000	532000	532000	1
533	20240213	094100	304145000	533000	533000	533000	533000	4
534	20240213	094000	302013000	533000	534000	534000	533000	9
535	20240213	093900	297210000	534000	534000	534000	534000	0
536	20240213	093800	297210000	534000	535000	535000	534000	5
537	20240213	093700	294536000	536000	536000	536000	536000	4
538	20240213	093600	292392000	536000	536000	536000	536000	2
539	20240213	093500	291320000	537000	537000	537000	537000	21
540	20240213	093400	280043000	538000	538000	538000	538000	1
541	20240213	093300	279505000	538000	537000	538000	537000	23
542	20240213	093200	267150000	537000	537000	537000	537000	23
543	20240213	093100	254799000	537000	537000	537000	537000	5
544	20240213	093000	252114000	537000	535000	537000	535000	2
545	20240213	092900	251042000	537000	536000	537000	536000	56
546	20240213	092800	221001000	534000	535000	535000	534000	5
547	20240213	092700	218329000	534000	534000	534000	534000	8
548	20240213	092600	214057000	536000	534000	536000	531000	64
549	20240213	092500	179902000	535000	534000	535000	534000	6
550	20240213	092400	176694000	535000	535000	535000	535000	1
551	20240213	092300	176159000	535000	535000	535000	535000	17
552	20240213	092200	167064000	535000	535000	535000	535000	1
553	20240213	092100	166529000	534000	534000	534000	534000	3
554	20240213	092000	164927000	534000	534000	534000	534000	3
555	20240213	091900	163325000	534000	534000	534000	534000	4
556	20240213	091800	161189000	535000	536000	536000	535000	12
557	20240213	091700	154768000	536000	536000	536000	536000	1
558	20240213	091600	154232000	536000	535000	536000	535000	2
559	20240213	091500	153161000	536000	535000	536000	535000	5
560	20240213	091400	150484000	535000	535000	535000	535000	56
561	20240213	091300	120524000	536000	536000	536000	536000	1
562	20240213	091200	119988000	535000	536000	536000	535000	5
563	20240213	091100	117312000	536000	535000	536000	535000	2
564	20240213	091000	116241000	536000	535000	536000	535000	6
565	20240213	090900	113028000	536000	535000	536000	535000	25
566	20240213	090800	99652000	535000	535000	535000	535000	5
567	20240213	090700	96977000	535000	534000	535000	534000	25
568	20240213	090600	83622000	534000	534000	534000	534000	1
569	20240213	090500	83088000	533000	534000	534000	532000	12
570	20240213	090400	76689000	534000	533000	535000	533000	24
571	20240213	090300	63873000	533000	534000	534000	533000	6
572	20240213	090200	60674000	533000	533000	534000	530000	49
573	20240213	090100	34589000	532000	532000	532000	531000	8
574	20240213	090000	30339000	525000	535000	535000	525000	57