KissMeData/160550/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201700	290947720	3805	3805	3805	3805	1407
3	20240213	201600	290947720	3805	3805	3805	3805	0
4	20240213	201500	290947720	3805	3805	3805	3805	0
5	20240213	201400	290947720	3805	3805	3805	3805	0
6	20240213	201300	290947720	3805	3805	3805	3805	0
7	20240213	201200	290947720	3805	3805	3805	3805	0
8	20240213	201100	290947720	3805	3805	3805	3805	0
9	20240213	201000	290947720	3805	3805	3805	3805	0
10	20240213	200900	290947720	3805	3805	3805	3805	0
11	20240213	200800	290947720	3805	3805	3805	3805	0
12	20240213	200700	290947720	3805	3805	3805	3805	0
13	20240213	200600	290947720	3805	3805	3805	3805	0
14	20240213	200500	290947720	3805	3805	3805	3805	0
15	20240213	200400	290947720	3805	3805	3805	3805	0
16	20240213	200300	290947720	3805	3805	3805	3805	0
17	20240213	200200	290947720	3805	3805	3805	3805	0
18	20240213	200100	290947720	3805	3805	3805	3805	0
19	20240213	200000	290947720	3805	3805	3805	3805	0
20	20240213	195900	290947720	3805	3805	3805	3805	0
21	20240213	195800	290947720	3805	3805	3805	3805	0
22	20240213	195700	290947720	3805	3805	3805	3805	0
23	20240213	195600	290947720	3805	3805	3805	3805	0
24	20240213	195500	290947720	3805	3805	3805	3805	0
25	20240213	195400	290947720	3805	3805	3805	3805	0
26	20240213	195300	290947720	3805	3805	3805	3805	0
27	20240213	195200	290947720	3805	3805	3805	3805	0
28	20240213	195100	290947720	3805	3805	3805	3805	0
29	20240213	195000	290947720	3805	3805	3805	3805	0
30	20240213	194900	290947720	3805	3805	3805	3805	0
31	20240213	194800	290947720	3805	3805	3805	3805	0
32	20240213	194700	290947720	3805	3805	3805	3805	1407
33	20240213	194600	290947720	3805	3805	3805	3805	0
34	20240213	194500	290947720	3805	3805	3805	3805	0
35	20240213	194400	290947720	3805	3805	3805	3805	0
36	20240213	194300	290947720	3805	3805	3805	3805	0
37	20240213	194200	290947720	3805	3805	3805	3805	0
38	20240213	194100	290947720	3805	3805	3805	3805	0
39	20240213	194000	290947720	3805	3805	3805	3805	0
40	20240213	193900	290947720	3805	3805	3805	3805	0
41	20240213	193800	290947720	3805	3805	3805	3805	0
42	20240213	193700	290947720	3805	3805	3805	3805	0
43	20240213	193600	290947720	3805	3805	3805	3805	0
44	20240213	193500	290947720	3805	3805	3805	3805	0
45	20240213	193400	290947720	3805	3805	3805	3805	0
46	20240213	193300	290947720	3805	3805	3805	3805	0
47	20240213	193200	290947720	3805	3805	3805	3805	0
48	20240213	193100	290947720	3805	3805	3805	3805	0
49	20240213	193000	290947720	3805	3805	3805	3805	0
50	20240213	192900	290947720	3805	3805	3805	3805	0
51	20240213	192800	290947720	3805	3805	3805	3805	0
52	20240213	192700	290947720	3805	3805	3805	3805	0
53	20240213	192600	290947720	3805	3805	3805	3805	0
54	20240213	192500	290947720	3805	3805	3805	3805	0
55	20240213	192400	290947720	3805	3805	3805	3805	0
56	20240213	192300	290947720	3805	3805	3805	3805	0
57	20240213	192200	290947720	3805	3805	3805	3805	0
58	20240213	192100	290947720	3805	3805	3805	3805	0
59	20240213	192000	290947720	3805	3805	3805	3805	0
60	20240213	191900	290947720	3805	3805	3805	3805	0
61	20240213	191800	290947720	3805	3805	3805	3805	0
62	20240213	191700	290947720	3805	3805	3805	3805	1407
63	20240213	191600	290947720	3805	3805	3805	3805	0
64	20240213	191500	290947720	3805	3805	3805	3805	0
65	20240213	191400	290947720	3805	3805	3805	3805	0
66	20240213	191300	290947720	3805	3805	3805	3805	0
67	20240213	191200	290947720	3805	3805	3805	3805	0
68	20240213	191100	290947720	3805	3805	3805	3805	0
69	20240213	191000	290947720	3805	3805	3805	3805	0
70	20240213	190900	290947720	3805	3805	3805	3805	0
71	20240213	190800	290947720	3805	3805	3805	3805	0
72	20240213	190700	290947720	3805	3805	3805	3805	0
73	20240213	190600	290947720	3805	3805	3805	3805	0
74	20240213	190500	290947720	3805	3805	3805	3805	0
75	20240213	190400	290947720	3805	3805	3805	3805	0
76	20240213	190300	290947720	3805	3805	3805	3805	0
77	20240213	190200	290947720	3805	3805	3805	3805	0
78	20240213	190100	290947720	3805	3805	3805	3805	0
79	20240213	190000	290947720	3805	3805	3805	3805	0
80	20240213	185900	290947720	3805	3805	3805	3805	0
81	20240213	185800	290947720	3805	3805	3805	3805	0
82	20240213	185700	290947720	3805	3805	3805	3805	0
83	20240213	185600	290947720	3805	3805	3805	3805	0
84	20240213	185500	290947720	3805	3805	3805	3805	0
85	20240213	185400	290947720	3805	3805	3805	3805	0
86	20240213	185300	290947720	3805	3805	3805	3805	0
87	20240213	185200	290947720	3805	3805	3805	3805	0
88	20240213	185100	290947720	3805	3805	3805	3805	0
89	20240213	185000	290947720	3805	3805	3805	3805	0
90	20240213	184900	290947720	3805	3805	3805	3805	0
91	20240213	184800	290947720	3805	3805	3805	3805	0
92	20240213	184700	290947720	3805	3805	3805	3805	1407
93	20240213	184600	290947720	3805	3805	3805	3805	0
94	20240213	184500	290947720	3805	3805	3805	3805	0
95	20240213	184400	290947720	3805	3805	3805	3805	0
96	20240213	184300	290947720	3805	3805	3805	3805	0
97	20240213	184200	290947720	3805	3805	3805	3805	0
98	20240213	184100	290947720	3805	3805	3805	3805	0
99	20240213	184000	290947720	3805	3805	3805	3805	0
100	20240213	183900	290947720	3805	3805	3805	3805	0
101	20240213	183800	290947720	3805	3805	3805	3805	0
102	20240213	183700	290947720	3805	3805	3805	3805	0
103	20240213	183600	290947720	3805	3805	3805	3805	0
104	20240213	183500	290947720	3805	3805	3805	3805	0
105	20240213	183400	290947720	3805	3805	3805	3805	0
106	20240213	183300	290947720	3805	3805	3805	3805	0
107	20240213	183200	290947720	3805	3805	3805	3805	0
108	20240213	183100	290947720	3805	3805	3805	3805	0
109	20240213	183000	290947720	3805	3805	3805	3805	0
110	20240213	182900	290947720	3805	3805	3805	3805	0
111	20240213	182800	290947720	3805	3805	3805	3805	0
112	20240213	182700	290947720	3805	3805	3805	3805	0
113	20240213	182600	290947720	3805	3805	3805	3805	0
114	20240213	182500	290947720	3805	3805	3805	3805	0
115	20240213	182400	290947720	3805	3805	3805	3805	0
116	20240213	182300	290947720	3805	3805	3805	3805	0
117	20240213	182200	290947720	3805	3805	3805	3805	0
118	20240213	182100	290947720	3805	3805	3805	3805	0
119	20240213	182000	290947720	3805	3805	3805	3805	0
120	20240213	181900	290947720	3805	3805	3805	3805	0
121	20240213	181800	290947720	3805	3805	3805	3805	0
122	20240213	181700	290947720	3805	3805	3805	3805	1407
123	20240213	181600	290947720	3805	3805	3805	3805	0
124	20240213	181500	290947720	3805	3805	3805	3805	0
125	20240213	181400	290947720	3805	3805	3805	3805	0
126	20240213	181300	290947720	3805	3805	3805	3805	0
127	20240213	181200	290947720	3805	3805	3805	3805	0
128	20240213	181100	290947720	3805	3805	3805	3805	0
129	20240213	181000	290947720	3805	3805	3805	3805	0
130	20240213	180900	290947720	3805	3805	3805	3805	0
131	20240213	180800	290947720	3805	3805	3805	3805	0
132	20240213	180700	290947720	3805	3805	3805	3805	0
133	20240213	180600	290947720	3805	3805	3805	3805	0
134	20240213	180500	290947720	3805	3805	3805	3805	0
135	20240213	180400	290947720	3805	3805	3805	3805	0
136	20240213	180300	290947720	3805	3805	3805	3805	0
137	20240213	180200	290947720	3805	3805	3805	3805	0
138	20240213	180100	290947720	3805	3805	3805	3805	0
139	20240213	180000	290947720	3805	3805	3805	3805	0
140	20240213	175900	290947720	3805	3805	3805	3805	0
141	20240213	175800	290947720	3805	3805	3805	3805	0
142	20240213	175700	290947720	3805	3805	3805	3805	0
143	20240213	175600	290947720	3805	3805	3805	3805	0
144	20240213	175500	290947720	3805	3805	3805	3805	0
145	20240213	175400	290947720	3805	3805	3805	3805	0
146	20240213	175300	290947720	3805	3805	3805	3805	0
147	20240213	175200	290947720	3805	3805	3805	3805	0
148	20240213	175100	290947720	3805	3805	3805	3805	0
149	20240213	175000	290947720	3805	3805	3805	3805	0
150	20240213	174900	290947720	3805	3805	3805	3805	0
151	20240213	174800	290947720	3805	3805	3805	3805	0
152	20240213	174700	290947720	3805	3805	3805	3805	1407
153	20240213	174600	290947720	3805	3805	3805	3805	0
154	20240213	174500	290947720	3805	3805	3805	3805	0
155	20240213	174400	290947720	3805	3805	3805	3805	0
156	20240213	174300	290947720	3805	3805	3805	3805	0
157	20240213	174200	290947720	3805	3805	3805	3805	0
158	20240213	174100	290947720	3805	3805	3805	3805	0
159	20240213	174000	290947720	3805	3805	3805	3805	0
160	20240213	173900	290947720	3805	3805	3805	3805	0
161	20240213	173800	290947720	3805	3805	3805	3805	0
162	20240213	173700	290947720	3805	3805	3805	3805	0
163	20240213	173600	290947720	3805	3805	3805	3805	0
164	20240213	173500	290947720	3805	3805	3805	3805	0
165	20240213	173400	290947720	3805	3805	3805	3805	0
166	20240213	173300	290947720	3805	3805	3805	3805	0
167	20240213	173200	290947720	3805	3805	3805	3805	0
168	20240213	173100	290947720	3805	3805	3805	3805	0
169	20240213	173000	290947720	3805	3805	3805	3805	0
170	20240213	172900	290947720	3805	3805	3805	3805	0
171	20240213	172800	290947720	3805	3805	3805	3805	0
172	20240213	172700	290947720	3805	3805	3805	3805	0
173	20240213	172600	290947720	3805	3805	3805	3805	0
174	20240213	172500	290947720	3805	3805	3805	3805	0
175	20240213	172400	290947720	3805	3805	3805	3805	0
176	20240213	172300	290947720	3805	3805	3805	3805	0
177	20240213	172200	290947720	3805	3805	3805	3805	0
178	20240213	172100	290947720	3805	3805	3805	3805	0
179	20240213	172000	290947720	3805	3805	3805	3805	0
180	20240213	171900	290947720	3805	3805	3805	3805	0
181	20240213	171800	290947720	3805	3805	3805	3805	0
182	20240213	171700	290947720	3805	3805	3805	3805	1407
183	20240213	171600	290947720	3805	3805	3805	3805	0
184	20240213	171500	290947720	3805	3805	3805	3805	0
185	20240213	171400	290947720	3805	3805	3805	3805	0
186	20240213	171300	290947720	3805	3805	3805	3805	0
187	20240213	171200	290947720	3805	3805	3805	3805	0
188	20240213	171100	290947720	3805	3805	3805	3805	0
189	20240213	171000	290947720	3805	3805	3805	3805	0
190	20240213	170900	290947720	3805	3805	3805	3805	0
191	20240213	170800	290947720	3805	3805	3805	3805	0
192	20240213	170700	290947720	3805	3805	3805	3805	0
193	20240213	170600	290947720	3805	3805	3805	3805	0
194	20240213	170500	290947720	3805	3805	3805	3805	0
195	20240213	170400	290947720	3805	3805	3805	3805	0
196	20240213	170300	290947720	3805	3805	3805	3805	0
197	20240213	170200	290947720	3805	3805	3805	3805	0
198	20240213	170100	290947720	3805	3805	3805	3805	0
199	20240213	170000	290947720	3805	3805	3805	3805	0
200	20240213	165900	290947720	3805	3805	3805	3805	0
201	20240213	165800	290947720	3805	3805	3805	3805	0
202	20240213	165700	290947720	3805	3805	3805	3805	0
203	20240213	165600	290947720	3805	3805	3805	3805	0
204	20240213	165500	290947720	3805	3805	3805	3805	0
205	20240213	165400	290947720	3805	3805	3805	3805	0
206	20240213	165300	290947720	3805	3805	3805	3805	0
207	20240213	165200	290947720	3805	3805	3805	3805	0
208	20240213	165100	290947720	3805	3805	3805	3805	0
209	20240213	165000	290947720	3805	3805	3805	3805	0
210	20240213	164900	290947720	3805	3805	3805	3805	0
211	20240213	164800	290947720	3805	3805	3805	3805	0
212	20240213	164700	290947720	3805	3805	3805	3805	1407
213	20240213	164600	290947720	3805	3805	3805	3805	0
214	20240213	164500	290947720	3805	3805	3805	3805	0
215	20240213	164400	290947720	3805	3805	3805	3805	0
216	20240213	164300	290947720	3805	3805	3805	3805	0
217	20240213	164200	290947720	3805	3805	3805	3805	0
218	20240213	164100	290947720	3805	3805	3805	3805	0
219	20240213	164000	290947720	3805	3805	3805	3805	0
220	20240213	163900	290947720	3805	3805	3805	3805	0
221	20240213	163800	290947720	3805	3805	3805	3805	0
222	20240213	163700	290947720	3805	3805	3805	3805	0
223	20240213	163600	290947720	3805	3805	3805	3805	0
224	20240213	163500	290947720	3805	3805	3805	3805	0
225	20240213	163400	290947720	3805	3805	3805	3805	0
226	20240213	163300	290947720	3805	3805	3805	3805	0
227	20240213	163200	290947720	3805	3805	3805	3805	0
228	20240213	163100	290947720	3805	3805	3805	3805	0
229	20240213	163000	290947720	3805	3805	3805	3805	0
230	20240213	162900	290947720	3805	3805	3805	3805	0
231	20240213	162800	290947720	3805	3805	3805	3805	0
232	20240213	162700	290947720	3805	3805	3805	3805	0
233	20240213	162600	290947720	3805	3805	3805	3805	0
234	20240213	162500	290947720	3805	3805	3805	3805	0
235	20240213	162400	290947720	3805	3805	3805	3805	0
236	20240213	162300	290947720	3805	3805	3805	3805	0
237	20240213	162200	290947720	3805	3805	3805	3805	0
238	20240213	162100	290947720	3805	3805	3805	3805	0
239	20240213	162000	290947720	3805	3805	3805	3805	0
240	20240213	161900	290947720	3805	3805	3805	3805	0
241	20240213	161800	290947720	3805	3805	3805	3805	0
242	20240213	161700	290947720	3805	3805	3805	3805	1407
243	20240213	161600	290947720	3805	3805	3805	3805	0
244	20240213	161500	290947720	3805	3805	3805	3805	0
245	20240213	161400	290947720	3805	3805	3805	3805	0
246	20240213	161300	290947720	3805	3805	3805	3805	0
247	20240213	161200	290947720	3805	3805	3805	3805	0
248	20240213	161100	290947720	3805	3805	3805	3805	0
249	20240213	161000	290947720	3805	3805	3805	3805	0
250	20240213	160900	290947720	3805	3805	3805	3805	0
251	20240213	160800	290947720	3805	3805	3805	3805	0
252	20240213	160700	290947720	3805	3805	3805	3805	0
253	20240213	160600	290947720	3805	3805	3805	3805	0
254	20240213	160500	290947720	3805	3805	3805	3805	0
255	20240213	160400	290947720	3805	3805	3805	3805	0
256	20240213	160300	290947720	3805	3805	3805	3805	0
257	20240213	160200	290947720	3805	3805	3805	3805	0
258	20240213	160100	290947720	3805	3805	3805	3805	0
259	20240213	160000	290947720	3805	3805	3805	3805	0
260	20240213	155900	290947720	3805	3805	3805	3805	0
261	20240213	155800	290947720	3805	3805	3805	3805	0
262	20240213	155700	290947720	3805	3805	3805	3805	0
263	20240213	155600	290947720	3805	3805	3805	3805	0
264	20240213	155500	290947720	3805	3805	3805	3805	0
265	20240213	155400	290947720	3805	3805	3805	3805	0
266	20240213	155300	290947720	3805	3805	3805	3805	0
267	20240213	155200	290947720	3805	3805	3805	3805	0
268	20240213	155100	290947720	3805	3805	3805	3805	0
269	20240213	155000	290947720	3805	3805	3805	3805	0
270	20240213	154900	290947720	3805	3805	3805	3805	0
271	20240213	154800	290947720	3805	3805	3805	3805	0
272	20240213	154700	290947720	3805	3805	3805	3805	1407
273	20240213	154600	290947720	3805	3805	3805	3805	0
274	20240213	154500	290947720	3805	3805	3805	3805	0
275	20240213	154400	290947720	3805	3805	3805	3805	0
276	20240213	154300	290947720	3805	3805	3805	3805	0
277	20240213	154200	290947720	3805	3805	3805	3805	0
278	20240213	154100	290947720	3805	3805	3805	3805	0
279	20240213	154000	290947720	3805	3805	3805	3805	0
280	20240213	153900	290947720	3805	3805	3805	3805	0
281	20240213	153800	290947720	3805	3805	3805	3805	0
282	20240213	153700	290947720	3805	3805	3805	3805	0
283	20240213	153600	290947720	3805	3805	3805	3805	0
284	20240213	153500	290947720	3805	3805	3805	3805	0
285	20240213	153400	290947720	3805	3805	3805	3805	0
286	20240213	153300	290947720	3805	3805	3805	3805	0
287	20240213	153200	290947720	3805	3805	3805	3805	0
288	20240213	153100	290947720	3805	3805	3805	3805	0
289	20240213	153000	290947720	3805	3805	3805	3805	1407
290	20240213	152900	285594085	3805	3805	3805	3805	0
291	20240213	152800	285594085	3805	3805	3805	3805	0
292	20240213	152700	285594085	3805	3805	3805	3805	0
293	20240213	152600	285594085	3805	3805	3805	3805	0
294	20240213	152500	285594085	3805	3805	3805	3805	0
295	20240213	152400	285594085	3805	3805	3805	3805	0
296	20240213	152300	285594085	3805	3805	3805	3805	0
297	20240213	152200	285594085	3805	3805	3805	3805	0
298	20240213	152100	285594085	3805	3805	3805	3805	0
299	20240213	152000	285594085	3805	3805	3805	3805	0
300	20240213	151900	285594085	3805	3805	3805	3805	417
301	20240213	151800	284007400	3800	3800	3800	3800	11
302	20240213	151700	283965600	3800	3800	3800	3800	3
303	20240213	151600	283954200	3800	3800	3800	3800	1
304	20240213	151500	283950400	3800	3800	3800	3800	5
305	20240213	151400	283931400	3800	3800	3805	3800	190
306	20240213	151300	283209395	3805	3800	3805	3800	2655
307	20240213	151200	273119665	3790	3795	3795	3790	1859
308	20240213	151100	266067760	3795	3795	3795	3795	20
309	20240213	151000	265991860	3795	3795	3795	3795	0
310	20240213	150900	265991860	3795	3795	3795	3795	376
311	20240213	150800	264564940	3790	3790	3790	3790	16
312	20240213	150700	264504300	3790	3790	3790	3790	20
313	20240213	150600	264428500	3795	3790	3795	3790	75
314	20240213	150500	264143975	3790	3795	3795	3790	2
315	20240213	150400	264136390	3790	3790	3790	3785	338
316	20240213	150300	262856010	3795	3795	3795	3795	250
317	20240213	150200	261907260	3795	3795	3795	3795	205
318	20240213	150100	261129285	3795	3795	3795	3795	1
319	20240213	150000	261125490	3785	3795	3795	3785	695
320	20240213	145900	258493595	3795	3795	3795	3795	11
321	20240213	145800	258451850	3780	3780	3780	3780	1
322	20240213	145700	258448070	3785	3785	3785	3785	513
323	20240213	145600	256506365	3795	3795	3795	3795	700
324	20240213	145500	253849865	3795	3795	3795	3795	101
325	20240213	145400	253466570	3780	3790	3790	3780	2000
326	20240213	145300	245894355	3790	3790	3790	3790	0
327	20240213	145200	245894355	3790	3790	3790	3790	1
328	20240213	145100	245890565	3790	3790	3790	3790	0
329	20240213	145000	245890565	3790	3790	3790	3790	0
330	20240213	144900	245890565	3790	3795	3795	3790	3
331	20240213	144800	245879185	3790	3790	3790	3790	15
332	20240213	144700	245822335	3790	3790	3790	3790	0
333	20240213	144600	245822335	3790	3790	3790	3790	0
334	20240213	144500	245822335	3790	3790	3790	3790	2
335	20240213	144400	245814755	3790	3790	3790	3790	0
336	20240213	144300	245814755	3790	3790	3790	3790	2
337	20240213	144200	245807175	3790	3790	3790	3790	35
338	20240213	144100	245674525	3795	3795	3795	3795	0
339	20240213	144000	245674525	3795	3795	3795	3795	3
340	20240213	143900	245663140	3795	3795	3795	3795	12
341	20240213	143800	245617600	3795	3795	3795	3795	0
342	20240213	143700	245617600	3795	3795	3795	3795	12
343	20240213	143600	245572060	3795	3795	3795	3795	10
344	20240213	143500	245534110	3795	3795	3795	3795	0
345	20240213	143400	245534110	3795	3795	3795	3795	0
346	20240213	143300	245534110	3795	3790	3795	3790	244
347	20240213	143200	244608530	3790	3795	3795	3790	16
348	20240213	143100	244547815	3790	3790	3790	3790	19
349	20240213	143000	244475805	3790	3790	3790	3790	0
350	20240213	142900	244475805	3790	3790	3790	3790	0
351	20240213	142800	244475805	3790	3790	3790	3790	20
352	20240213	142700	244400005	3785	3785	3785	3785	900
353	20240213	142600	240993505	3790	3790	3790	3790	1
354	20240213	142500	240989715	3790	3790	3790	3790	146
355	20240213	142400	240436375	3790	3790	3790	3790	581
356	20240213	142300	238234385	3795	3795	3795	3795	0
357	20240213	142200	238234385	3795	3795	3795	3795	2
358	20240213	142100	238226795	3795	3795	3795	3795	10
359	20240213	142000	238188845	3795	3795	3795	3795	500
360	20240213	141900	236291345	3795	3795	3795	3795	224
361	20240213	141800	235441265	3795	3795	3795	3795	0
362	20240213	141700	235441265	3795	3795	3795	3795	0
363	20240213	141600	235441265	3795	3795	3795	3795	0
364	20240213	141500	235441265	3795	3795	3795	3795	0
365	20240213	141400	235441265	3795	3795	3795	3795	684
366	20240213	141300	232845485	3795	3795	3795	3795	189
367	20240213	141200	232128230	3800	3800	3800	3800	0
368	20240213	141100	232128230	3800	3795	3800	3795	69
369	20240213	141000	231866225	3795	3795	3795	3795	180
370	20240213	140900	231183125	3805	3805	3805	3805	10
371	20240213	140800	231145075	3805	3805	3805	3805	0
372	20240213	140700	231145075	3805	3800	3805	3800	50
373	20240213	140600	230954855	3800	3800	3800	3800	0
374	20240213	140500	230954855	3800	3800	3800	3800	6
375	20240213	140400	230932055	3800	3800	3800	3800	0
376	20240213	140300	230932055	3800	3800	3800	3795	12
377	20240213	140200	230886460	3800	3800	3800	3800	10
378	20240213	140100	230848460	3800	3785	3800	3785	233
379	20240213	140000	229964255	3785	3785	3785	3785	0
380	20240213	135900	229964255	3785	3785	3785	3785	50
381	20240213	135800	229775005	3785	3785	3785	3785	0
382	20240213	135700	229775005	3785	3785	3785	3785	0
383	20240213	135600	229775005	3785	3800	3800	3785	66
384	20240213	135500	229525180	3795	3795	3795	3795	58
385	20240213	135400	229305070	3795	3795	3795	3795	170
386	20240213	135300	228659920	3780	3780	3780	3780	35
387	20240213	135200	228527620	3795	3795	3795	3795	7
388	20240213	135100	228501055	3780	3780	3780	3780	0
389	20240213	135000	228501055	3780	3780	3780	3780	58
390	20240213	134900	228281815	3780	3780	3780	3780	0
391	20240213	134800	228281815	3780	3785	3785	3780	1113
392	20240213	134700	224069520	3785	3785	3785	3785	42
393	20240213	134600	223910550	3785	3785	3785	3785	0
394	20240213	134500	223910550	3785	3785	3785	3785	0
395	20240213	134400	223910550	3785	3785	3785	3785	128
396	20240213	134300	223426070	3795	3785	3795	3780	520
397	20240213	134200	221458015	3785	3785	3785	3785	125
398	20240213	134100	220984890	3785	3785	3785	3785	42
399	20240213	134000	220825920	3780	3785	3785	3780	543
400	20240213	133900	218773085	3785	3790	3790	3785	572
401	20240213	133800	216607165	3790	3790	3790	3790	55
402	20240213	133700	216398715	3790	3790	3790	3790	32
403	20240213	133600	216277435	3790	3790	3790	3790	190
404	20240213	133500	215557335	3790	3790	3790	3790	45
405	20240213	133400	215386785	3790	3790	3790	3790	0
406	20240213	133300	215386785	3790	3790	3790	3790	0
407	20240213	133200	215386785	3790	3790	3790	3790	93
408	20240213	133100	215034315	3795	3795	3795	3795	1
409	20240213	133000	215030520	3790	3790	3790	3790	123
410	20240213	132900	214564350	3790	3795	3795	3790	181
411	20240213	132800	213877705	3795	3795	3795	3795	9
412	20240213	132700	213843550	3795	3795	3795	3795	34
413	20240213	132600	213714520	3795	3795	3795	3795	59
414	20240213	132500	213490615	3795	3795	3795	3795	0
415	20240213	132400	213490615	3795	3795	3795	3795	0
416	20240213	132300	213490615	3795	3795	3795	3795	41
417	20240213	132200	213335020	3790	3790	3790	3790	0
418	20240213	132100	213335020	3790	3790	3790	3790	0
419	20240213	132000	213335020	3790	3795	3795	3790	121
420	20240213	131900	212876335	3795	3795	3795	3795	1
421	20240213	131800	212872540	3800	3800	3800	3800	10
422	20240213	131700	212834540	3790	3800	3800	3790	259
423	20240213	131600	211850770	3790	3790	3790	3790	0
424	20240213	131500	211850770	3790	3790	3790	3790	0
425	20240213	131400	211850770	3790	3790	3790	3790	61
426	20240213	131300	211619580	3790	3790	3790	3790	0
427	20240213	131200	211619580	3790	3790	3790	3790	0
428	20240213	131100	211619580	3790	3790	3790	3790	39
429	20240213	131000	211471770	3800	3800	3800	3800	0
430	20240213	130900	211471770	3800	3800	3800	3800	13
431	20240213	130800	211422370	3790	3790	3790	3790	60
432	20240213	130700	211194970	3790	3790	3790	3790	0
433	20240213	130600	211194970	3790	3790	3790	3790	0
434	20240213	130500	211194970	3790	3800	3800	3790	72
435	20240213	130400	210922080	3800	3800	3800	3800	1
436	20240213	130300	210918280	3800	3800	3800	3800	0
437	20240213	130200	210918280	3800	3800	3800	3800	26
438	20240213	130100	210819480	3790	3790	3790	3790	0
439	20240213	130000	210819480	3790	3790	3790	3790	0
440	20240213	125900	210819480	3790	3790	3790	3790	36
441	20240213	125800	210683040	3805	3805	3805	3805	149
442	20240213	125700	210116095	3790	3790	3790	3790	0
443	20240213	125600	210116095	3790	3790	3790	3790	63
444	20240213	125500	209877325	3790	3790	3790	3790	0
445	20240213	125400	209877325	3790	3790	3790	3790	0
446	20240213	125300	209877325	3790	3790	3790	3790	37
447	20240213	125200	209737095	3805	3805	3805	3805	0
448	20240213	125100	209737095	3805	3805	3805	3805	188
449	20240213	125000	209021755	3795	3795	3795	3795	58
450	20240213	124900	208801645	3805	3805	3805	3805	0
451	20240213	124800	208801645	3805	3805	3805	3805	1
452	20240213	124700	208797840	3790	3790	3790	3790	172
453	20240213	124600	208145960	3800	3800	3800	3800	0
454	20240213	124500	208145960	3800	3795	3800	3795	623
455	20240213	124400	205780165	3795	3795	3795	3795	93
456	20240213	124300	205427230	3795	3795	3795	3795	132
457	20240213	124200	204926290	3795	3795	3795	3795	0
458	20240213	124100	204926290	3795	3795	3795	3795	37
459	20240213	124000	204785875	3805	3805	3805	3805	10
460	20240213	123900	204747825	3790	3790	3790	3790	0
461	20240213	123800	204747825	3790	3790	3790	3790	57
462	20240213	123700	204531795	3790	3800	3800	3790	3346
463	20240213	123600	191818235	3800	3810	3810	3800	184
464	20240213	123500	191118755	3805	3800	3805	3800	307
465	20240213	123400	189950835	3810	3810	3810	3810	0
466	20240213	123300	189950835	3810	3810	3810	3810	0
467	20240213	123200	189950835	3810	3800	3810	3800	98
468	20240213	123100	189578005	3800	3800	3800	3800	0
469	20240213	123000	189578005	3800	3800	3800	3800	0
470	20240213	122900	189578005	3800	3805	3805	3800	354
471	20240213	122800	188231260	3800	3800	3800	3800	0
472	20240213	122700	188231260	3800	3800	3800	3800	0
473	20240213	122600	188231260	3800	3800	3800	3800	59
474	20240213	122500	188007060	3805	3805	3805	3805	8
475	20240213	122400	187976620	3805	3805	3805	3805	32
476	20240213	122300	187854860	3805	3800	3805	3800	94
477	20240213	122200	187497650	3800	3800	3800	3800	300
478	20240213	122100	186357650	3810	3805	3810	3805	9
479	20240213	122000	186323400	3800	3810	3810	3800	190
480	20240213	121900	185600100	3810	3810	3810	3810	10
481	20240213	121800	185562000	3800	3800	3800	3800	1
482	20240213	121700	185558200	3810	3800	3810	3800	358
483	20240213	121600	184194620	3805	3805	3805	3805	0
484	20240213	121500	184194620	3805	3805	3805	3805	105
485	20240213	121400	183795095	3810	3800	3810	3800	64
486	20240213	121300	183551795	3810	3810	3810	3810	0
487	20240213	121200	183551795	3810	3810	3810	3810	0
488	20240213	121100	183551795	3810	3810	3810	3810	196
489	20240213	121000	182805035	3800	3805	3805	3800	180
490	20240213	120900	182120365	3800	3800	3800	3800	0
491	20240213	120800	182120365	3800	3800	3800	3800	5
492	20240213	120700	182101365	3800	3800	3800	3800	60
493	20240213	120600	181873365	3805	3805	3805	3805	1
494	20240213	120500	181869560	3800	3800	3800	3800	0
495	20240213	120400	181869560	3800	3800	3800	3800	40
496	20240213	120300	181717560	3800	3800	3800	3800	0
497	20240213	120200	181717560	3800	3800	3800	3800	0
498	20240213	120100	181717560	3800	3810	3810	3800	69
499	20240213	120000	181455320	3805	3805	3810	3805	55
500	20240213	115900	181246000	3800	3800	3800	3800	0
501	20240213	115800	181246000	3800	3805	3805	3800	41
502	20240213	115700	181090170	3805	3805	3805	3805	165
503	20240213	115600	180462345	3805	3805	3805	3805	1
504	20240213	115500	180458540	3800	3800	3800	3800	55
505	20240213	115400	180249540	3805	3805	3805	3805	16
506	20240213	115300	180188660	3800	3800	3800	3800	0
507	20240213	115200	180188660	3800	3800	3800	3800	103
508	20240213	115100	179797260	3805	3805	3805	3805	0
509	20240213	115000	179797260	3805	3805	3805	3805	1
510	20240213	114900	179793455	3800	3805	3805	3800	123
511	20240213	114800	179326035	3805	3805	3805	3805	1
512	20240213	114700	179322230	3800	3800	3800	3800	0
513	20240213	114600	179322230	3800	3800	3800	3800	35
514	20240213	114500	179189230	3805	3805	3805	3805	20
515	20240213	114400	179113130	3805	3800	3805	3800	198
516	20240213	114300	178359940	3800	3805	3805	3800	57
517	20240213	114200	178143310	3800	3805	3805	3800	629
518	20240213	114100	175750505	3800	3800	3800	3800	0
519	20240213	114000	175750505	3800	3800	3805	3800	349
520	20240213	113900	174424250	3795	3795	3795	3795	0
521	20240213	113800	174424250	3795	3795	3795	3795	0
522	20240213	113700	174424250	3795	3800	3800	3795	731
523	20240213	113600	171646770	3800	3800	3800	3800	0
524	20240213	113500	171646770	3800	3800	3800	3800	1
525	20240213	113400	171642970	3790	3790	3790	3790	146
526	20240213	113300	171089630	3790	3795	3795	3790	22
527	20240213	113200	171006145	3800	3800	3800	3800	30
528	20240213	113100	170892145	3790	3800	3800	3790	748
529	20240213	113000	168056225	3800	3795	3800	3790	2406
530	20240213	112900	158925585	3790	3790	3790	3790	229
531	20240213	112800	158057675	3780	3780	3780	3780	41
532	20240213	112700	157902695	3795	3795	3795	3795	0
533	20240213	112600	157902695	3795	3790	3795	3790	200
534	20240213	112500	157143905	3785	3785	3785	3785	2252
535	20240213	112400	148620085	3790	3790	3790	3790	1
536	20240213	112300	148616295	3785	3785	3785	3785	0
537	20240213	112200	148616295	3785	3785	3790	3785	42
538	20240213	112100	148457315	3790	3790	3790	3790	0
539	20240213	112000	148457315	3790	3790	3790	3790	1
540	20240213	111900	148453525	3775	3775	3775	3775	62
541	20240213	111800	148219475	3790	3790	3790	3790	110
542	20240213	111700	147802575	3790	3790	3790	3790	1
543	20240213	111600	147798785	3775	3775	3775	3775	38
544	20240213	111500	147655335	3775	3775	3775	3775	0
545	20240213	111400	147655335	3775	3775	3775	3775	0
546	20240213	111300	147655335	3775	3775	3775	3775	56
547	20240213	111200	147443935	3790	3780	3790	3775	5147
548	20240213	111100	127976900	3775	3770	3775	3770	539
549	20240213	111000	125942660	3770	3775	3775	3770	49
550	20240213	110900	125757905	3775	3775	3775	3775	10
551	20240213	110800	125720155	3775	3775	3775	3775	31
552	20240213	110700	125603130	3770	3770	3770	3770	54
553	20240213	110600	125399550	3775	3775	3775	3775	85
554	20240213	110500	125078675	3775	3775	3775	3775	8
555	20240213	110400	125048475	3775	3780	3780	3775	467
556	20240213	110300	123285540	3775	3775	3775	3775	0
557	20240213	110200	123285540	3775	3775	3775	3775	200
558	20240213	110100	122530540	3775	3775	3775	3775	63
559	20240213	110000	122292715	3780	3780	3780	3780	0
560	20240213	105900	122292715	3780	3780	3780	3780	127
561	20240213	105800	121812655	3775	3780	3780	3775	279
562	20240213	105700	120758220	3780	3780	3780	3780	4
563	20240213	105600	120743100	3775	3775	3775	3775	0
564	20240213	105500	120743100	3775	3775	3775	3775	63
565	20240213	105400	120505275	3780	3780	3780	3780	1
566	20240213	105300	120501495	3780	3780	3780	3780	0
567	20240213	105200	120501495	3780	3775	3780	3775	48
568	20240213	105100	120320240	3775	3775	3775	3775	0
569	20240213	105000	120320240	3775	3775	3775	3775	0
570	20240213	104900	120320240	3775	3775	3775	3775	50
571	20240213	104800	120131490	3780	3780	3780	3780	100
572	20240213	104700	119753490	3780	3780	3780	3780	0
573	20240213	104600	119753490	3780	3775	3780	3775	263
574	20240213	104500	118759600	3775	3775	3775	3775	18
575	20240213	104400	118691650	3780	3780	3780	3780	10
576	20240213	104300	118653850	3780	3775	3780	3775	65
577	20240213	104200	118408425	3780	3780	3780	3780	395
578	20240213	104100	116915325	3780	3780	3780	3780	20
579	20240213	104000	116839725	3780	3775	3780	3775	46
580	20240213	103900	116666070	3780	3780	3780	3780	4
581	20240213	103800	116650950	3780	3780	3780	3780	0
582	20240213	103700	116650950	3780	3775	3780	3775	67
583	20240213	103600	116397990	3780	3780	3780	3780	99
584	20240213	103500	116023770	3780	3780	3780	3780	150
585	20240213	103400	115456770	3775	3775	3775	3775	132
586	20240213	103300	114958470	3780	3780	3780	3780	0
587	20240213	103200	114958470	3780	3780	3780	3780	57
588	20240213	103100	114743010	3780	3775	3780	3775	268
589	20240213	103000	113730260	3780	3780	3780	3780	505
590	20240213	102900	111821360	3780	3780	3780	3780	1
591	20240213	102800	111817580	3775	3775	3775	3775	42
592	20240213	102700	111659030	3780	3780	3780	3780	0
593	20240213	102600	111659030	3780	3780	3780	3780	150
594	20240213	102500	111092030	3775	3780	3780	3775	1270
595	20240213	102400	106297760	3780	3780	3780	3775	298
596	20240213	102300	105171610	3780	3780	3780	3780	0
597	20240213	102200	105171610	3780	3780	3780	3780	403
598	20240213	102100	103648270	3775	3775	3780	3775	352
599	20240213	102000	102318385	3775	3775	3775	3775	10
600	20240213	101900	102280635	3775	3775	3775	3775	0
601	20240213	101800	102280635	3775	3775	3780	3775	241
602	20240213	101700	101370855	3775	3775	3775	3775	50
603	20240213	101600	101182105	3775	3775	3775	3775	0
604	20240213	101500	101182105	3775	3775	3775	3775	39
605	20240213	101400	101034880	3780	3780	3780	3780	50
606	20240213	101300	100845880	3780	3775	3780	3775	101
607	20240213	101200	100464355	3775	3780	3780	3775	254
608	20240213	101100	99504680	3780	3780	3780	3780	434
609	20240213	101000	97864160	3780	3780	3780	3780	0
610	20240213	100900	97864160	3780	3780	3780	3780	50
611	20240213	100800	97675160	3780	3785	3785	3780	305
612	20240213	100700	96522195	3780	3780	3785	3780	400
613	20240213	100600	95009945	3780	3785	3785	3780	575
614	20240213	100500	92836435	3780	3780	3780	3780	60
615	20240213	100400	92609635	3780	3780	3780	3780	1
616	20240213	100300	92605855	3780	3780	3780	3780	238
617	20240213	100200	91706215	3780	3780	3780	3780	407
618	20240213	100100	90167755	3780	3780	3785	3780	604
619	20240213	100000	87884630	3780	3775	3780	3770	65
620	20240213	095900	87639510	3770	3770	3770	3770	1066
621	20240213	095800	83620690	3770	3770	3770	3770	9
622	20240213	095700	83586760	3765	3770	3770	3765	77
623	20240213	095600	83296695	3765	3765	3770	3765	265
624	20240213	095500	82298715	3760	3760	3760	3760	500
625	20240213	095400	80418715	3765	3765	3765	3765	736
626	20240213	095300	77647675	3765	3760	3765	3760	190
627	20240213	095200	76933135	3755	3755	3755	3750	1111
628	20240213	095100	72765625	3750	3765	3765	3750	1774
629	20240213	095000	66097085	3765	3770	3770	3765	118
630	20240213	094900	65652805	3765	3775	3775	3765	1664
631	20240213	094800	59385435	3770	3785	3785	3770	174
632	20240213	094700	58729365	3770	3780	3785	3770	2975
633	20240213	094600	47507035	3785	3785	3785	3785	6
634	20240213	094500	47484325	3780	3780	3780	3780	250
635	20240213	094400	46539325	3780	3785	3785	3780	282
636	20240213	094300	45472315	3785	3780	3785	3780	200
637	20240213	094200	44715815	3780	3785	3785	3780	59
638	20240213	094100	44492770	3785	3785	3785	3785	261
639	20240213	094000	43504885	3785	3785	3785	3785	50
640	20240213	093900	43315635	3780	3780	3785	3780	139
641	20240213	093800	42790200	3780	3780	3780	3780	0
642	20240213	093700	42790200	3780	3785	3785	3780	120
643	20240213	093600	42336500	3780	3780	3780	3780	628
644	20240213	093500	39962660	3780	3780	3780	3780	40
645	20240213	093400	39811460	3780	3775	3780	3775	50
646	20240213	093300	39622700	3775	3780	3780	3775	84
647	20240213	093200	39305550	3775	3780	3780	3775	189
648	20240213	093100	38591315	3780	3780	3780	3780	2690
649	20240213	093000	28423115	3780	3800	3800	3780	506
650	20240213	092900	26509980	3785	3800	3800	3785	616
651	20240213	092800	24178405	3785	3795	3795	3785	636
652	20240213	092700	21767775	3795	3800	3800	3795	122
653	20240213	092600	21304530	3800	3800	3800	3800	101
654	20240213	092500	20920730	3800	3800	3800	3800	10
655	20240213	092400	20882730	3795	3795	3795	3795	67
656	20240213	092300	20628465	3800	3805	3805	3795	294
657	20240213	092200	19511625	3805	3805	3810	3805	226
658	20240213	092100	18651340	3805	3805	3805	3805	50
659	20240213	092000	18461090	3810	3805	3810	3805	1206
660	20240213	091900	13871995	3800	3800	3800	3800	0
661	20240213	091800	13871995	3800	3800	3800	3800	232
662	20240213	091700	12990395	3800	3805	3805	3800	98
663	20240213	091600	12617845	3805	3805	3805	3805	0
664	20240213	091500	12617845	3805	3795	3805	3790	127
665	20240213	091400	12136065	3805	3805	3805	3800	45
666	20240213	091300	11964855	3805	3800	3805	3795	229
667	20240213	091200	11095745	3810	3810	3810	3810	213
668	20240213	091100	10284215	3815	3815	3815	3815	19
669	20240213	091000	10211730	3810	3810	3810	3810	107
670	20240213	090900	9804060	3805	3795	3805	3790	472
671	20240213	090800	8010415	3795	3795	3795	3795	76
672	20240213	090700	7721995	3795	3795	3795	3795	98
673	20240213	090600	7350085	3795	3780	3795	3780	73
674	20240213	090500	7074055	3780	3780	3780	3780	200
675	20240213	090400	6318055	3780	3780	3780	3780	0
676	20240213	090300	6318055	3780	3780	3780	3775	52
677	20240213	090200	6121515	3780	3790	3790	3780	442
678	20240213	090100	4449110	3785	3785	3785	3785	7
679	20240213	090000	4422615	3785	3780	3785	3780	1170