KissMeData/051490/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192500	148816800	5920	5920	5920	5920	755
3	20240213	192400	148816800	5920	5920	5920	5920	0
4	20240213	192300	148816800	5920	5920	5920	5920	0
5	20240213	192200	148816800	5920	5920	5920	5920	0
6	20240213	192100	148816800	5920	5920	5920	5920	0
7	20240213	192000	148816800	5920	5920	5920	5920	0
8	20240213	191900	148816800	5920	5920	5920	5920	0
9	20240213	191800	148816800	5920	5920	5920	5920	0
10	20240213	191700	148816800	5920	5920	5920	5920	0
11	20240213	191600	148816800	5920	5920	5920	5920	0
12	20240213	191500	148816800	5920	5920	5920	5920	0
13	20240213	191400	148816800	5920	5920	5920	5920	0
14	20240213	191300	148816800	5920	5920	5920	5920	0
15	20240213	191200	148816800	5920	5920	5920	5920	0
16	20240213	191100	148816800	5920	5920	5920	5920	0
17	20240213	191000	148816800	5920	5920	5920	5920	0
18	20240213	190900	148816800	5920	5920	5920	5920	0
19	20240213	190800	148816800	5920	5920	5920	5920	0
20	20240213	190700	148816800	5920	5920	5920	5920	0
21	20240213	190600	148816800	5920	5920	5920	5920	0
22	20240213	190500	148816800	5920	5920	5920	5920	0
23	20240213	190400	148816800	5920	5920	5920	5920	0
24	20240213	190300	148816800	5920	5920	5920	5920	0
25	20240213	190200	148816800	5920	5920	5920	5920	0
26	20240213	190100	148816800	5920	5920	5920	5920	0
27	20240213	190000	148816800	5920	5920	5920	5920	0
28	20240213	185900	148816800	5920	5920	5920	5920	0
29	20240213	185800	148816800	5920	5920	5920	5920	0
30	20240213	185700	148816800	5920	5920	5920	5920	0
31	20240213	185600	148816800	5920	5920	5920	5920	0
32	20240213	185500	148816800	5920	5920	5920	5920	755
33	20240213	185400	148816800	5920	5920	5920	5920	0
34	20240213	185300	148816800	5920	5920	5920	5920	0
35	20240213	185200	148816800	5920	5920	5920	5920	0
36	20240213	185100	148816800	5920	5920	5920	5920	0
37	20240213	185000	148816800	5920	5920	5920	5920	0
38	20240213	184900	148816800	5920	5920	5920	5920	0
39	20240213	184800	148816800	5920	5920	5920	5920	0
40	20240213	184700	148816800	5920	5920	5920	5920	0
41	20240213	184600	148816800	5920	5920	5920	5920	0
42	20240213	184500	148816800	5920	5920	5920	5920	0
43	20240213	184400	148816800	5920	5920	5920	5920	0
44	20240213	184300	148816800	5920	5920	5920	5920	0
45	20240213	184200	148816800	5920	5920	5920	5920	0
46	20240213	184100	148816800	5920	5920	5920	5920	0
47	20240213	184000	148816800	5920	5920	5920	5920	0
48	20240213	183900	148816800	5920	5920	5920	5920	0
49	20240213	183800	148816800	5920	5920	5920	5920	0
50	20240213	183700	148816800	5920	5920	5920	5920	0
51	20240213	183600	148816800	5920	5920	5920	5920	0
52	20240213	183500	148816800	5920	5920	5920	5920	0
53	20240213	183400	148816800	5920	5920	5920	5920	0
54	20240213	183300	148816800	5920	5920	5920	5920	0
55	20240213	183200	148816800	5920	5920	5920	5920	0
56	20240213	183100	148816800	5920	5920	5920	5920	0
57	20240213	183000	148816800	5920	5920	5920	5920	0
58	20240213	182900	148816800	5920	5920	5920	5920	0
59	20240213	182800	148816800	5920	5920	5920	5920	0
60	20240213	182700	148816800	5920	5920	5920	5920	0
61	20240213	182600	148816800	5920	5920	5920	5920	0
62	20240213	182500	148816800	5920	5920	5920	5920	755
63	20240213	182400	148816800	5920	5920	5920	5920	0
64	20240213	182300	148816800	5920	5920	5920	5920	0
65	20240213	182200	148816800	5920	5920	5920	5920	0
66	20240213	182100	148816800	5920	5920	5920	5920	0
67	20240213	182000	148816800	5920	5920	5920	5920	0
68	20240213	181900	148816800	5920	5920	5920	5920	0
69	20240213	181800	148816800	5920	5920	5920	5920	0
70	20240213	181700	148816800	5920	5920	5920	5920	0
71	20240213	181600	148816800	5920	5920	5920	5920	0
72	20240213	181500	148816800	5920	5920	5920	5920	0
73	20240213	181400	148816800	5920	5920	5920	5920	0
74	20240213	181300	148816800	5920	5920	5920	5920	0
75	20240213	181200	148816800	5920	5920	5920	5920	0
76	20240213	181100	148816800	5920	5920	5920	5920	0
77	20240213	181000	148816800	5920	5920	5920	5920	0
78	20240213	180900	148816800	5920	5920	5920	5920	0
79	20240213	180800	148816800	5920	5920	5920	5920	0
80	20240213	180700	148816800	5920	5920	5920	5920	0
81	20240213	180600	148816800	5920	5920	5920	5920	0
82	20240213	180500	148816800	5920	5920	5920	5920	0
83	20240213	180400	148816800	5920	5920	5920	5920	0
84	20240213	180300	148816800	5920	5920	5920	5920	0
85	20240213	180200	148816800	5920	5920	5920	5920	0
86	20240213	180100	148816800	5920	5920	5920	5920	0
87	20240213	180000	148816800	5920	5920	5920	5920	0
88	20240213	175900	148816800	5920	5920	5920	5920	0
89	20240213	175800	148816800	5920	5920	5920	5920	0
90	20240213	175700	148816800	5920	5920	5920	5920	0
91	20240213	175600	148816800	5920	5920	5920	5920	0
92	20240213	175500	148816800	5920	5920	5920	5920	755
93	20240213	175400	148816800	5920	5920	5920	5920	0
94	20240213	175300	148816800	5920	5920	5920	5920	0
95	20240213	175200	148816800	5920	5920	5920	5920	0
96	20240213	175100	148816800	5920	5920	5920	5920	0
97	20240213	175000	148816800	5920	5920	5920	5920	0
98	20240213	174900	148816800	5920	5920	5920	5920	0
99	20240213	174800	148816800	5920	5920	5920	5920	0
100	20240213	174700	148816800	5920	5920	5920	5920	0
101	20240213	174600	148816800	5920	5920	5920	5920	0
102	20240213	174500	148816800	5920	5920	5920	5920	0
103	20240213	174400	148816800	5920	5920	5920	5920	0
104	20240213	174300	148816800	5920	5920	5920	5920	0
105	20240213	174200	148816800	5920	5920	5920	5920	0
106	20240213	174100	148816800	5920	5920	5920	5920	0
107	20240213	174000	148816800	5920	5920	5920	5920	0
108	20240213	173900	148816800	5920	5920	5920	5920	0
109	20240213	173800	148816800	5920	5920	5920	5920	0
110	20240213	173700	148816800	5920	5920	5920	5920	0
111	20240213	173600	148816800	5920	5920	5920	5920	0
112	20240213	173500	148816800	5920	5920	5920	5920	0
113	20240213	173400	148816800	5920	5920	5920	5920	0
114	20240213	173300	148816800	5920	5920	5920	5920	0
115	20240213	173200	148816800	5920	5920	5920	5920	0
116	20240213	173100	148816800	5920	5920	5920	5920	0
117	20240213	173000	148816800	5920	5920	5920	5920	0
118	20240213	172900	148816800	5920	5920	5920	5920	0
119	20240213	172800	148816800	5920	5920	5920	5920	0
120	20240213	172700	148816800	5920	5920	5920	5920	0
121	20240213	172600	148816800	5920	5920	5920	5920	0
122	20240213	172500	148816800	5920	5920	5920	5920	755
123	20240213	172400	148816800	5920	5920	5920	5920	0
124	20240213	172300	148816800	5920	5920	5920	5920	0
125	20240213	172200	148816800	5920	5920	5920	5920	0
126	20240213	172100	148816800	5920	5920	5920	5920	0
127	20240213	172000	148816800	5920	5920	5920	5920	0
128	20240213	171900	148816800	5920	5920	5920	5920	0
129	20240213	171800	148816800	5920	5920	5920	5920	0
130	20240213	171700	148816800	5920	5920	5920	5920	0
131	20240213	171600	148816800	5920	5920	5920	5920	0
132	20240213	171500	148816800	5920	5920	5920	5920	0
133	20240213	171400	148816800	5920	5920	5920	5920	0
134	20240213	171300	148816800	5920	5920	5920	5920	0
135	20240213	171200	148816800	5920	5920	5920	5920	0
136	20240213	171100	148816800	5920	5920	5920	5920	0
137	20240213	171000	148816800	5920	5920	5920	5920	0
138	20240213	170900	148816800	5920	5920	5920	5920	0
139	20240213	170800	148816800	5920	5920	5920	5920	0
140	20240213	170700	148816800	5920	5920	5920	5920	0
141	20240213	170600	148816800	5920	5920	5920	5920	0
142	20240213	170500	148816800	5920	5920	5920	5920	0
143	20240213	170400	148816800	5920	5920	5920	5920	0
144	20240213	170300	148816800	5920	5920	5920	5920	0
145	20240213	170200	148816800	5920	5920	5920	5920	0
146	20240213	170100	148816800	5920	5920	5920	5920	0
147	20240213	170000	148816800	5920	5920	5920	5920	0
148	20240213	165900	148816800	5920	5920	5920	5920	0
149	20240213	165800	148816800	5920	5920	5920	5920	0
150	20240213	165700	148816800	5920	5920	5920	5920	0
151	20240213	165600	148816800	5920	5920	5920	5920	0
152	20240213	165500	148816800	5920	5920	5920	5920	755
153	20240213	165400	148816800	5920	5920	5920	5920	0
154	20240213	165300	148816800	5920	5920	5920	5920	0
155	20240213	165200	148816800	5920	5920	5920	5920	0
156	20240213	165100	148816800	5920	5920	5920	5920	0
157	20240213	165000	148816800	5920	5920	5920	5920	0
158	20240213	164900	148816800	5920	5920	5920	5920	0
159	20240213	164800	148816800	5920	5920	5920	5920	0
160	20240213	164700	148816800	5920	5920	5920	5920	0
161	20240213	164600	148816800	5920	5920	5920	5920	0
162	20240213	164500	148816800	5920	5920	5920	5920	0
163	20240213	164400	148816800	5920	5920	5920	5920	0
164	20240213	164300	148816800	5920	5920	5920	5920	0
165	20240213	164200	148816800	5920	5920	5920	5920	0
166	20240213	164100	148816800	5920	5920	5920	5920	0
167	20240213	164000	148816800	5920	5920	5920	5920	0
168	20240213	163900	148816800	5920	5920	5920	5920	0
169	20240213	163800	148816800	5920	5920	5920	5920	0
170	20240213	163700	148816800	5920	5920	5920	5920	0
171	20240213	163600	148816800	5920	5920	5920	5920	0
172	20240213	163500	148816800	5920	5920	5920	5920	0
173	20240213	163400	148816800	5920	5920	5920	5920	0
174	20240213	163300	148816800	5920	5920	5920	5920	0
175	20240213	163200	148816800	5920	5920	5920	5920	0
176	20240213	163100	148816800	5920	5920	5920	5920	0
177	20240213	163000	148816800	5920	5920	5920	5920	0
178	20240213	162900	148816800	5920	5920	5920	5920	0
179	20240213	162800	148816800	5920	5920	5920	5920	0
180	20240213	162700	148816800	5920	5920	5920	5920	0
181	20240213	162600	148816800	5920	5920	5920	5920	0
182	20240213	162500	148816800	5920	5920	5920	5920	755
183	20240213	162400	148816800	5920	5920	5920	5920	0
184	20240213	162300	148816800	5920	5920	5920	5920	0
185	20240213	162200	148816800	5920	5920	5920	5920	0
186	20240213	162100	148816800	5920	5920	5920	5920	0
187	20240213	162000	148816800	5920	5920	5920	5920	0
188	20240213	161900	148816800	5920	5920	5920	5920	0
189	20240213	161800	148816800	5920	5920	5920	5920	0
190	20240213	161700	148816800	5920	5920	5920	5920	0
191	20240213	161600	148816800	5920	5920	5920	5920	0
192	20240213	161500	148816800	5920	5920	5920	5920	0
193	20240213	161400	148816800	5920	5920	5920	5920	0
194	20240213	161300	148816800	5920	5920	5920	5920	0
195	20240213	161200	148816800	5920	5920	5920	5920	0
196	20240213	161100	148816800	5920	5920	5920	5920	0
197	20240213	161000	148816800	5920	5920	5920	5920	0
198	20240213	160900	148816800	5920	5920	5920	5920	0
199	20240213	160800	148816800	5920	5920	5920	5920	0
200	20240213	160700	148816800	5920	5920	5920	5920	0
201	20240213	160600	148816800	5920	5920	5920	5920	0
202	20240213	160500	148816800	5920	5920	5920	5920	0
203	20240213	160400	148816800	5920	5920	5920	5920	0
204	20240213	160300	148816800	5920	5920	5920	5920	0
205	20240213	160200	148816800	5920	5920	5920	5920	0
206	20240213	160100	148816800	5920	5920	5920	5920	0
207	20240213	160000	148816800	5920	5920	5920	5920	0
208	20240213	155900	148816800	5920	5920	5920	5920	0
209	20240213	155800	148816800	5920	5920	5920	5920	0
210	20240213	155700	148816800	5920	5920	5920	5920	0
211	20240213	155600	148816800	5920	5920	5920	5920	0
212	20240213	155500	148816800	5920	5920	5920	5920	755
213	20240213	155400	148816800	5920	5920	5920	5920	0
214	20240213	155300	148816800	5920	5920	5920	5920	0
215	20240213	155200	148816800	5920	5920	5920	5920	0
216	20240213	155100	148816800	5920	5920	5920	5920	0
217	20240213	155000	148816800	5920	5920	5920	5920	0
218	20240213	154900	148816800	5920	5920	5920	5920	0
219	20240213	154800	148816800	5920	5920	5920	5920	0
220	20240213	154700	148816800	5920	5920	5920	5920	0
221	20240213	154600	148816800	5920	5920	5920	5920	0
222	20240213	154500	148816800	5920	5920	5920	5920	0
223	20240213	154400	148816800	5920	5920	5920	5920	0
224	20240213	154300	148816800	5920	5920	5920	5920	0
225	20240213	154200	148816800	5920	5920	5920	5920	0
226	20240213	154100	148816800	5920	5920	5920	5920	0
227	20240213	154000	148816800	5920	5920	5920	5920	0
228	20240213	153900	148816800	5920	5920	5920	5920	0
229	20240213	153800	148816800	5920	5920	5920	5920	0
230	20240213	153700	148816800	5920	5920	5920	5920	0
231	20240213	153600	148816800	5920	5920	5920	5920	0
232	20240213	153500	148816800	5920	5920	5920	5920	0
233	20240213	153400	148816800	5920	5920	5920	5920	0
234	20240213	153300	148816800	5920	5920	5920	5920	0
235	20240213	153200	148816800	5920	5920	5920	5920	0
236	20240213	153100	148816800	5920	5920	5920	5920	0
237	20240213	153000	148816800	5920	5920	5920	5920	755
238	20240213	152900	144347200	5920	5920	5920	5920	0
239	20240213	152800	144347200	5920	5920	5920	5920	0
240	20240213	152700	144347200	5920	5920	5920	5920	0
241	20240213	152600	144347200	5920	5920	5920	5920	0
242	20240213	152500	144347200	5920	5920	5920	5920	0
243	20240213	152400	144347200	5920	5920	5920	5920	0
244	20240213	152300	144347200	5920	5920	5920	5920	0
245	20240213	152200	144347200	5920	5920	5920	5920	0
246	20240213	152100	144347200	5920	5920	5920	5920	0
247	20240213	152000	144347200	5920	5920	5920	5920	0
248	20240213	151900	144347200	5920	5930	5930	5920	174
249	20240213	151800	143316320	5930	5930	5930	5930	0
250	20240213	151700	143316320	5930	5930	5930	5930	0
251	20240213	151600	143316320	5930	5930	5930	5930	0
252	20240213	151500	143316320	5930	5930	5930	5930	0
253	20240213	151400	143316320	5930	5930	5930	5930	0
254	20240213	151300	143316320	5930	5930	5930	5930	0
255	20240213	151200	143316320	5930	5930	5930	5930	0
256	20240213	151100	143316320	5930	5930	5930	5930	0
257	20240213	151000	143316320	5930	5930	5930	5930	0
258	20240213	150900	143316320	5930	5930	5930	5930	0
259	20240213	150800	143316320	5930	5930	5930	5930	0
260	20240213	150700	143316320	5930	5930	5930	5930	0
261	20240213	150600	143316320	5930	5930	5930	5930	331
262	20240213	150500	141353490	5920	5920	5920	5920	0
263	20240213	150400	141353490	5920	5920	5920	5920	0
264	20240213	150300	141353490	5920	5920	5920	5920	0
265	20240213	150200	141353490	5920	5920	5920	5920	50
266	20240213	150100	141057490	5920	5920	5920	5920	200
267	20240213	150000	139873490	5920	5920	5920	5920	0
268	20240213	145900	139873490	5920	5920	5920	5920	0
269	20240213	145800	139873490	5920	5920	5920	5920	0
270	20240213	145700	139873490	5920	5920	5920	5920	472
271	20240213	145600	137079250	5920	5920	5920	5920	20
272	20240213	145500	136960850	5920	5920	5920	5920	32
273	20240213	145400	136771410	5920	5920	5920	5920	0
274	20240213	145300	136771410	5920	5920	5920	5920	0
275	20240213	145200	136771410	5920	5920	5920	5920	0
276	20240213	145100	136771410	5920	5920	5920	5920	0
277	20240213	145000	136771410	5920	5920	5920	5920	0
278	20240213	144900	136771410	5920	5920	5920	5920	0
279	20240213	144800	136771410	5920	5920	5920	5920	0
280	20240213	144700	136771410	5920	5920	5920	5920	400
281	20240213	144600	134403410	5930	5930	5940	5930	210
282	20240213	144500	133158100	5950	5950	5950	5950	0
283	20240213	144400	133158100	5950	5950	5950	5950	2
284	20240213	144300	133146200	5950	5950	5950	5950	0
285	20240213	144200	133146200	5950	5950	5950	5950	1
286	20240213	144100	133140250	5930	5930	5930	5930	1
287	20240213	144000	133134320	5930	5930	5930	5930	0
288	20240213	143900	133134320	5930	5930	5930	5930	0
289	20240213	143800	133134320	5930	5930	5930	5930	0
290	20240213	143700	133134320	5930	5930	5930	5930	100
291	20240213	143600	132541320	5920	5920	5920	5920	1
292	20240213	143500	132535400	5920	5920	5920	5920	0
293	20240213	143400	132535400	5920	5920	5920	5920	0
294	20240213	143300	132535400	5920	5920	5920	5920	0
295	20240213	143200	132535400	5920	5920	5920	5920	0
296	20240213	143100	132535400	5920	5920	5920	5920	0
297	20240213	143000	132535400	5920	5920	5920	5920	0
298	20240213	142900	132535400	5920	5920	5920	5920	0
299	20240213	142800	132535400	5920	5920	5920	5920	0
300	20240213	142700	132535400	5920	5920	5920	5920	0
301	20240213	142600	132535400	5920	5920	5920	5920	0
302	20240213	142500	132535400	5920	5920	5920	5920	22
303	20240213	142400	132405160	5920	5920	5920	5920	5
304	20240213	142300	132375560	5920	5920	5920	5920	1
305	20240213	142200	132369640	5920	5920	5920	5920	0
306	20240213	142100	132369640	5920	5930	5930	5920	448
307	20240213	142000	129716750	5930	5930	5930	5930	18
308	20240213	141900	129610010	5930	5930	5930	5930	0
309	20240213	141800	129610010	5930	5930	5930	5930	3
310	20240213	141700	129592220	5930	5930	5930	5930	1
311	20240213	141600	129586290	5930	5940	5940	5930	11
312	20240213	141500	129521030	5940	5940	5940	5940	0
313	20240213	141400	129521030	5940	5940	5940	5940	0
314	20240213	141300	129521030	5940	5940	5940	5940	16
315	20240213	141200	129425990	5940	5940	5960	5940	1571
316	20240213	141100	120075770	5930	5930	5930	5930	0
317	20240213	141000	120075770	5930	5930	5930	5930	0
318	20240213	140900	120075770	5930	5930	5930	5930	2
319	20240213	140800	120063910	5930	5930	5930	5930	0
320	20240213	140700	120063910	5930	5930	5930	5930	0
321	20240213	140600	120063910	5930	5930	5930	5930	100
322	20240213	140500	119470910	5910	5910	5910	5910	1
323	20240213	140400	119465000	5910	5910	5910	5910	0
324	20240213	140300	119465000	5910	5910	5910	5910	0
325	20240213	140200	119465000	5910	5910	5910	5910	0
326	20240213	140100	119465000	5910	5910	5910	5910	0
327	20240213	140000	119465000	5910	5910	5910	5910	0
328	20240213	135900	119465000	5910	5910	5910	5910	0
329	20240213	135800	119465000	5910	5910	5910	5910	0
330	20240213	135700	119465000	5910	5910	5910	5910	2
331	20240213	135600	119453180	5910	5910	5910	5910	0
332	20240213	135500	119453180	5910	5910	5910	5910	0
333	20240213	135400	119453180	5910	5910	5910	5910	0
334	20240213	135300	119453180	5910	5910	5910	5910	0
335	20240213	135200	119453180	5910	5910	5910	5910	13
336	20240213	135100	119376350	5910	5910	5910	5910	0
337	20240213	135000	119376350	5910	5910	5910	5910	0
338	20240213	134900	119376350	5910	5910	5910	5910	0
339	20240213	134800	119376350	5910	5910	5910	5910	0
340	20240213	134700	119376350	5910	5910	5910	5910	0
341	20240213	134600	119376350	5910	5910	5910	5910	21
342	20240213	134500	119252240	5910	5910	5910	5910	0
343	20240213	134400	119252240	5910	5910	5910	5910	0
344	20240213	134300	119252240	5910	5910	5910	5910	11
345	20240213	134200	119187230	5910	5910	5910	5910	3
346	20240213	134100	119169500	5910	5910	5910	5910	0
347	20240213	134000	119169500	5910	5910	5910	5910	0
348	20240213	133900	119169500	5910	5910	5910	5910	0
349	20240213	133800	119169500	5910	5910	5910	5910	15
350	20240213	133700	119080850	5910	5910	5910	5910	0
351	20240213	133600	119080850	5910	5910	5910	5910	0
352	20240213	133500	119080850	5910	5930	5930	5910	4
353	20240213	133400	119057170	5930	5930	5930	5930	0
354	20240213	133300	119057170	5930	5930	5930	5930	0
355	20240213	133200	119057170	5930	5930	5930	5930	0
356	20240213	133100	119057170	5930	5930	5930	5930	0
357	20240213	133000	119057170	5930	5930	5930	5930	1
358	20240213	132900	119051240	5910	5910	5910	5910	1
359	20240213	132800	119045330	5930	5930	5930	5930	0
360	20240213	132700	119045330	5930	5930	5930	5930	0
361	20240213	132600	119045330	5930	5930	5930	5930	0
362	20240213	132500	119045330	5930	5930	5930	5930	18
363	20240213	132400	118938590	5900	5900	5900	5900	0
364	20240213	132300	118938590	5900	5900	5900	5900	1
365	20240213	132200	118932690	5900	5900	5900	5900	30
366	20240213	132100	118755690	5900	5900	5900	5900	12
367	20240213	132000	118684890	5930	5930	5930	5930	0
368	20240213	131900	118684890	5930	5930	5930	5930	0
369	20240213	131800	118684890	5930	5930	5930	5930	0
370	20240213	131700	118684890	5930	5910	5930	5910	62
371	20240213	131600	118317250	5930	5930	5930	5930	0
372	20240213	131500	118317250	5930	5930	5930	5930	1
373	20240213	131400	118311320	5910	5910	5910	5910	1
374	20240213	131300	118305410	5900	5900	5900	5900	7
375	20240213	131200	118264110	5910	5910	5910	5910	14
376	20240213	131100	118181370	5920	5930	5930	5920	7
377	20240213	131000	118139920	5930	5930	5930	5930	0
378	20240213	130900	118139920	5930	5930	5930	5930	0
379	20240213	130800	118139920	5930	5930	5930	5930	100
380	20240213	130700	117546920	5930	5930	5930	5930	0
381	20240213	130600	117546920	5930	5930	5930	5930	0
382	20240213	130500	117546920	5930	5930	5930	5930	0
383	20240213	130400	117546920	5930	5930	5930	5930	33
384	20240213	130300	117351230	5910	5910	5910	5910	0
385	20240213	130200	117351230	5910	5910	5910	5910	0
386	20240213	130100	117351230	5910	5910	5910	5910	0
387	20240213	130000	117351230	5910	5910	5910	5910	16
388	20240213	125900	117256670	5910	5910	5910	5910	0
389	20240213	125800	117256670	5910	5910	5910	5910	0
390	20240213	125700	117256670	5910	5910	5910	5910	1
391	20240213	125600	117250760	5920	5920	5920	5920	7
392	20240213	125500	117209320	5900	5900	5900	5900	0
393	20240213	125400	117209320	5900	5900	5900	5900	0
394	20240213	125300	117209320	5900	5900	5900	5900	0
395	20240213	125200	117209320	5900	5900	5900	5900	0
396	20240213	125100	117209320	5900	5900	5900	5900	0
397	20240213	125000	117209320	5900	5900	5900	5900	10
398	20240213	124900	117150320	5900	5900	5900	5900	3
399	20240213	124800	117132620	5900	5900	5900	5900	0
400	20240213	124700	117132620	5900	5900	5900	5900	0
401	20240213	124600	117132620	5900	5900	5920	5900	9
402	20240213	124500	117079440	5900	5900	5900	5900	6
403	20240213	124400	117044040	5910	5910	5910	5910	75
404	20240213	124300	116600790	5920	5920	5920	5920	0
405	20240213	124200	116600790	5920	5920	5920	5920	0
406	20240213	124100	116600790	5920	5920	5920	5920	199
407	20240213	124000	115422710	5920	5920	5920	5920	210
408	20240213	123900	114179510	5920	5920	5920	5920	0
409	20240213	123800	114179510	5920	5930	5930	5920	508
410	20240213	123700	111172070	5920	5920	5930	5920	23
411	20240213	123600	111035890	5920	5920	5920	5920	0
412	20240213	123500	111035890	5920	5920	5920	5920	40
413	20240213	123400	110799090	5930	5930	5930	5930	0
414	20240213	123300	110799090	5930	5940	5940	5930	14
415	20240213	123200	110716040	5930	5930	5930	5930	10
416	20240213	123100	110656740	5940	5940	5940	5940	1
417	20240213	123000	110650800	5930	5930	5930	5930	0
418	20240213	122900	110650800	5930	5930	5930	5930	0
419	20240213	122800	110650800	5930	5930	5930	5930	0
420	20240213	122700	110650800	5930	5930	5930	5930	11
421	20240213	122600	110585570	5930	5930	5930	5930	0
422	20240213	122500	110585570	5930	5930	5930	5930	0
423	20240213	122400	110585570	5930	5920	5930	5920	222
424	20240213	122300	109269620	5920	5920	5920	5920	0
425	20240213	122200	109269620	5920	5910	5920	5900	416
426	20240213	122100	106808390	5910	5910	5910	5910	356
427	20240213	122000	104704430	5910	5910	5910	5910	0
428	20240213	121900	104704430	5910	5910	5910	5910	478
429	20240213	121800	101879450	5910	5910	5910	5910	13
430	20240213	121700	101802620	5920	5920	5920	5920	0
431	20240213	121600	101802620	5920	5920	5920	5920	2
432	20240213	121500	101790780	5920	5920	5920	5920	15
433	20240213	121400	101701980	5920	5920	5920	5920	0
434	20240213	121300	101701980	5920	5920	5920	5920	1
435	20240213	121200	101696060	5920	5920	5920	5920	0
436	20240213	121100	101696060	5920	5920	5920	5920	106
437	20240213	121000	101068540	5920	5920	5920	5920	0
438	20240213	120900	101068540	5920	5920	5920	5920	0
439	20240213	120800	101068540	5920	5920	5920	5920	0
440	20240213	120700	101068540	5920	5920	5920	5920	0
441	20240213	120600	101068540	5920	5920	5920	5920	0
442	20240213	120500	101068540	5920	5920	5920	5920	0
443	20240213	120400	101068540	5920	5910	5920	5910	51
444	20240213	120300	100766630	5910	5910	5910	5910	119
445	20240213	120200	100063340	5920	5920	5920	5920	0
446	20240213	120100	100063340	5920	5920	5920	5920	0
447	20240213	120000	100063340	5920	5920	5920	5920	0
448	20240213	115900	100063340	5920	5920	5920	5920	60
449	20240213	115800	99708140	5920	5920	5920	5920	0
450	20240213	115700	99708140	5920	5920	5920	5920	30
451	20240213	115600	99530540	5910	5910	5910	5910	200
452	20240213	115500	98348540	5910	5910	5910	5910	1
453	20240213	115400	98342630	5920	5920	5920	5920	4
454	20240213	115300	98318950	5930	5930	5930	5930	0
455	20240213	115200	98318950	5930	5930	5930	5930	0
456	20240213	115100	98318950	5930	5930	5930	5930	0
457	20240213	115000	98318950	5930	5930	5930	5930	50
458	20240213	114900	98022450	5920	5920	5920	5920	0
459	20240213	114800	98022450	5920	5920	5920	5920	0
460	20240213	114700	98022450	5920	5920	5920	5910	36
461	20240213	114600	97809410	5920	5910	5920	5910	9
462	20240213	114500	97756180	5920	5910	5930	5910	9
463	20240213	114400	97702960	5910	5910	5910	5910	14
464	20240213	114300	97620220	5910	5910	5910	5910	6
465	20240213	114200	97584760	5910	5910	5910	5910	0
466	20240213	114100	97584760	5910	5910	5910	5910	0
467	20240213	114000	97584760	5910	5910	5910	5910	0
468	20240213	113900	97584760	5910	5910	5910	5910	18
469	20240213	113800	97478380	5910	5910	5910	5910	1
470	20240213	113700	97472470	5910	5910	5910	5910	0
471	20240213	113600	97472470	5910	5910	5910	5910	0
472	20240213	113500	97472470	5910	5910	5910	5910	0
473	20240213	113400	97472470	5910	5910	5910	5910	156
474	20240213	113300	96550510	5920	5920	5920	5920	44
475	20240213	113200	96290030	5920	5920	5920	5920	0
476	20240213	113100	96290030	5920	5920	5920	5920	0
477	20240213	113000	96290030	5920	5920	5920	5920	6
478	20240213	112900	96254510	5910	5910	5910	5910	6
479	20240213	112800	96219050	5920	5920	5920	5920	10
480	20240213	112700	96159850	5930	5930	5930	5930	0
481	20240213	112600	96159850	5930	5930	5930	5930	0
482	20240213	112500	96159850	5930	5930	5930	5930	0
483	20240213	112400	96159850	5930	5930	5930	5930	78
484	20240213	112300	95697310	5930	5930	5930	5930	0
485	20240213	112200	95697310	5930	5930	5930	5930	0
486	20240213	112100	95697310	5930	5930	5930	5930	0
487	20240213	112000	95697310	5930	5930	5930	5930	1
488	20240213	111900	95691380	5930	5930	5930	5930	0
489	20240213	111800	95691380	5930	5930	5930	5930	1686
490	20240213	111700	85693400	5930	5930	5930	5930	5
491	20240213	111600	85663750	5920	5920	5920	5910	507
492	20240213	111500	82662370	5910	5910	5910	5910	0
493	20240213	111400	82662370	5910	5910	5910	5910	0
494	20240213	111300	82662370	5910	5910	5910	5910	0
495	20240213	111200	82662370	5910	5910	5910	5910	0
496	20240213	111100	82662370	5910	5910	5910	5910	0
497	20240213	111000	82662370	5910	5910	5910	5910	0
498	20240213	110900	82662370	5910	5910	5910	5910	116
499	20240213	110800	81976810	5910	5910	5910	5910	0
500	20240213	110700	81976810	5910	5910	5910	5910	0
501	20240213	110600	81976810	5910	5910	5910	5910	1
502	20240213	110500	81970900	5910	5910	5910	5910	40
503	20240213	110400	81734500	5910	5910	5910	5910	30
504	20240213	110300	81557200	5920	5920	5920	5920	10
505	20240213	110200	81498000	5910	5910	5910	5910	0
506	20240213	110100	81498000	5910	5910	5910	5910	0
507	20240213	110000	81498000	5910	5910	5910	5910	0
508	20240213	105900	81498000	5910	5910	5910	5910	0
509	20240213	105800	81498000	5910	5910	5910	5910	0
510	20240213	105700	81498000	5910	5910	5910	5910	0
511	20240213	105600	81498000	5910	5910	5910	5910	25
512	20240213	105500	81350250	5910	5910	5910	5910	0
513	20240213	105400	81350250	5910	5910	5910	5910	18
514	20240213	105300	81243870	5910	5910	5910	5910	1
515	20240213	105200	81237960	5920	5920	5920	5920	0
516	20240213	105100	81237960	5920	5920	5920	5920	0
517	20240213	105000	81237960	5920	5920	5920	5920	50
518	20240213	104900	80941960	5910	5910	5910	5910	1
519	20240213	104800	80936050	5910	5910	5910	5910	0
520	20240213	104700	80936050	5910	5910	5910	5910	0
521	20240213	104600	80936050	5910	5910	5910	5910	0
522	20240213	104500	80936050	5910	5910	5910	5910	4
523	20240213	104400	80912410	5910	5910	5910	5910	9
524	20240213	104300	80859220	5920	5920	5920	5920	50
525	20240213	104200	80563220	5920	5920	5920	5920	0
526	20240213	104100	80563220	5920	5920	5920	5920	10
527	20240213	104000	80504020	5910	5910	5910	5910	1
528	20240213	103900	80498110	5910	5910	5910	5910	0
529	20240213	103800	80498110	5910	5920	5920	5910	400
530	20240213	103700	78132360	5910	5910	5910	5910	1
531	20240213	103600	78126450	5920	5910	5920	5910	60
532	20240213	103500	77771750	5910	5910	5910	5910	0
533	20240213	103400	77771750	5910	5910	5910	5910	0
534	20240213	103300	77771750	5910	5910	5910	5910	0
535	20240213	103200	77771750	5910	5910	5910	5910	0
536	20240213	103100	77771750	5910	5910	5910	5910	0
537	20240213	103000	77771750	5910	5910	5910	5910	3
538	20240213	102900	77754020	5910	5910	5910	5910	0
539	20240213	102800	77754020	5910	5910	5910	5910	0
540	20240213	102700	77754020	5910	5920	5920	5910	79
541	20240213	102600	77286980	5910	5910	5910	5910	0
542	20240213	102500	77286980	5910	5910	5910	5910	0
543	20240213	102400	77286980	5910	5910	5910	5910	0
544	20240213	102300	77286980	5910	5910	5910	5910	30
545	20240213	102200	77109680	5910	5920	5920	5910	96
546	20240213	102100	76542220	5920	5920	5920	5920	0
547	20240213	102000	76542220	5920	5920	5920	5920	58
548	20240213	101900	76198860	5920	5920	5920	5920	13
549	20240213	101800	76121900	5930	5930	5930	5930	10
550	20240213	101700	76062600	5920	5920	5920	5920	0
551	20240213	101600	76062600	5920	5920	5920	5920	0
552	20240213	101500	76062600	5920	5920	5920	5920	22
553	20240213	101400	75932360	5920	5920	5920	5920	1
554	20240213	101300	75926440	5920	5920	5920	5920	411
555	20240213	101200	73493320	5930	5930	5930	5930	0
556	20240213	101100	73493320	5930	5930	5930	5930	0
557	20240213	101000	73493320	5930	5930	5930	5930	10
558	20240213	100900	73434020	5930	5930	5930	5930	0
559	20240213	100800	73434020	5930	5920	5930	5920	106
560	20240213	100700	72805450	5920	5920	5920	5920	1
561	20240213	100600	72799530	5930	5930	5930	5930	60
562	20240213	100500	72443730	5930	5930	5930	5930	122
563	20240213	100400	71720270	5930	5940	5940	5930	1006
564	20240213	100300	65754630	5940	5940	5940	5940	14
565	20240213	100200	65671470	5940	5940	5940	5940	5
566	20240213	100100	65641770	5940	5940	5940	5940	1
567	20240213	100000	65635830	5930	5930	5930	5930	1
568	20240213	095900	65629900	5950	5950	5950	5950	0
569	20240213	095800	65629900	5950	5950	5950	5950	2
570	20240213	095700	65618000	5930	5930	5930	5930	0
571	20240213	095600	65618000	5930	5930	5930	5930	0
572	20240213	095500	65618000	5930	5930	5930	5930	48
573	20240213	095400	65333360	5930	5930	5930	5930	1
574	20240213	095300	65327430	5950	5950	5950	5950	0
575	20240213	095200	65327430	5950	5950	5950	5950	1
576	20240213	095100	65321480	5950	5930	5950	5930	17
577	20240213	095000	65220650	5950	5950	5950	5950	5
578	20240213	094900	65190900	5950	5940	5950	5940	1710
579	20240213	094800	55016550	5960	5940	5960	5940	486
580	20240213	094700	52129670	5930	5920	5930	5920	249
581	20240213	094600	50653150	5930	5930	5930	5930	607
582	20240213	094500	47053640	5930	5940	5940	5930	29
583	20240213	094400	46881510	5940	5940	5940	5940	1
584	20240213	094300	46875570	5930	5930	5930	5930	0
585	20240213	094200	46875570	5930	5930	5930	5930	13
586	20240213	094100	46798480	5940	5940	5940	5940	0
587	20240213	094000	46798480	5940	5940	5940	5940	0
588	20240213	093900	46798480	5940	5940	5940	5940	284
589	20240213	093800	45111520	5940	5940	5940	5940	0
590	20240213	093700	45111520	5940	5940	5940	5940	153
591	20240213	093600	44202700	5940	5930	5940	5930	198
592	20240213	093500	43027280	5930	5930	5930	5930	30
593	20240213	093400	42849380	5930	5930	5930	5930	50
594	20240213	093300	42552880	5920	5920	5920	5920	0
595	20240213	093200	42552880	5920	5920	5920	5920	0
596	20240213	093100	42552880	5920	5920	5920	5920	0
597	20240213	093000	42552880	5920	5920	5920	5920	0
598	20240213	092900	42552880	5920	5920	5920	5920	0
599	20240213	092800	42552880	5920	5920	5920	5920	280
600	20240213	092700	40895280	5940	5940	5940	5940	0
601	20240213	092600	40895280	5940	5940	5940	5940	13
602	20240213	092500	40818060	5940	5940	5940	5940	0
603	20240213	092400	40818060	5940	5940	5940	5940	1
604	20240213	092300	40812120	5910	5910	5910	5910	505
605	20240213	092200	37827570	5940	5940	5940	5940	10
606	20240213	092100	37768170	5960	5960	5960	5960	0
607	20240213	092000	37768170	5960	5960	5960	5960	480
608	20240213	091900	34907370	5960	5950	5960	5950	79
609	20240213	091800	34437310	5940	5940	5940	5940	0
610	20240213	091700	34437310	5940	5940	5940	5940	0
611	20240213	091600	34437310	5940	5940	5940	5940	0
612	20240213	091500	34437310	5940	5930	5940	5930	203
613	20240213	091400	33231500	5910	5910	5910	5910	0
614	20240213	091300	33231500	5910	5920	5920	5910	50
615	20240213	091200	32935950	5910	5900	5910	5900	8
616	20240213	091100	32888710	5900	5940	5940	5900	298
617	20240213	091000	31124760	5940	5920	5940	5920	32
618	20240213	090900	30935010	5900	5900	5900	5900	30
619	20240213	090800	30758010	5900	5900	5900	5900	166
620	20240213	090700	29778610	5900	5920	5920	5900	27
621	20240213	090600	29618790	5880	5880	5880	5880	250
622	20240213	090500	28148790	5890	5930	5950	5780	3824
623	20240213	090400	5739560	5960	5960	5960	5960	0
624	20240213	090300	5739560	5960	5960	5960	5960	1
625	20240213	090200	5733600	5940	5950	5950	5940	880
626	20240213	090100	504900	5940	5940	5940	5940	0
627	20240213	090000	504900	5940	5940	5940	5940	85