KissMeData/042520/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191900	408212560	11980	11980	11980	11980	872
3	20240213	191800	408212560	11980	11980	11980	11980	0
4	20240213	191700	408212560	11980	11980	11980	11980	0
5	20240213	191600	408212560	11980	11980	11980	11980	0
6	20240213	191500	408212560	11980	11980	11980	11980	0
7	20240213	191400	408212560	11980	11980	11980	11980	0
8	20240213	191300	408212560	11980	11980	11980	11980	0
9	20240213	191200	408212560	11980	11980	11980	11980	0
10	20240213	191100	408212560	11980	11980	11980	11980	0
11	20240213	191000	408212560	11980	11980	11980	11980	0
12	20240213	190900	408212560	11980	11980	11980	11980	0
13	20240213	190800	408212560	11980	11980	11980	11980	0
14	20240213	190700	408212560	11980	11980	11980	11980	0
15	20240213	190600	408212560	11980	11980	11980	11980	0
16	20240213	190500	408212560	11980	11980	11980	11980	0
17	20240213	190400	408212560	11980	11980	11980	11980	0
18	20240213	190300	408212560	11980	11980	11980	11980	0
19	20240213	190200	408212560	11980	11980	11980	11980	0
20	20240213	190100	408212560	11980	11980	11980	11980	0
21	20240213	190000	408212560	11980	11980	11980	11980	0
22	20240213	185900	408212560	11980	11980	11980	11980	0
23	20240213	185800	408212560	11980	11980	11980	11980	0
24	20240213	185700	408212560	11980	11980	11980	11980	0
25	20240213	185600	408212560	11980	11980	11980	11980	0
26	20240213	185500	408212560	11980	11980	11980	11980	0
27	20240213	185400	408212560	11980	11980	11980	11980	0
28	20240213	185300	408212560	11980	11980	11980	11980	0
29	20240213	185200	408212560	11980	11980	11980	11980	0
30	20240213	185100	408212560	11980	11980	11980	11980	0
31	20240213	185000	408212560	11980	11980	11980	11980	0
32	20240213	184900	408212560	11980	11980	11980	11980	872
33	20240213	184800	408212560	11980	11980	11980	11980	0
34	20240213	184700	408212560	11980	11980	11980	11980	0
35	20240213	184600	408212560	11980	11980	11980	11980	0
36	20240213	184500	408212560	11980	11980	11980	11980	0
37	20240213	184400	408212560	11980	11980	11980	11980	0
38	20240213	184300	408212560	11980	11980	11980	11980	0
39	20240213	184200	408212560	11980	11980	11980	11980	0
40	20240213	184100	408212560	11980	11980	11980	11980	0
41	20240213	184000	408212560	11980	11980	11980	11980	0
42	20240213	183900	408212560	11980	11980	11980	11980	0
43	20240213	183800	408212560	11980	11980	11980	11980	0
44	20240213	183700	408212560	11980	11980	11980	11980	0
45	20240213	183600	408212560	11980	11980	11980	11980	0
46	20240213	183500	408212560	11980	11980	11980	11980	0
47	20240213	183400	408212560	11980	11980	11980	11980	0
48	20240213	183300	408212560	11980	11980	11980	11980	0
49	20240213	183200	408212560	11980	11980	11980	11980	0
50	20240213	183100	408212560	11980	11980	11980	11980	0
51	20240213	183000	408212560	11980	11980	11980	11980	0
52	20240213	182900	408212560	11980	11980	11980	11980	0
53	20240213	182800	408212560	11980	11980	11980	11980	0
54	20240213	182700	408212560	11980	11980	11980	11980	0
55	20240213	182600	408212560	11980	11980	11980	11980	0
56	20240213	182500	408212560	11980	11980	11980	11980	0
57	20240213	182400	408212560	11980	11980	11980	11980	0
58	20240213	182300	408212560	11980	11980	11980	11980	0
59	20240213	182200	408212560	11980	11980	11980	11980	0
60	20240213	182100	408212560	11980	11980	11980	11980	0
61	20240213	182000	408212560	11980	11980	11980	11980	0
62	20240213	181900	408212560	11980	11980	11980	11980	872
63	20240213	181800	408212560	11980	11980	11980	11980	0
64	20240213	181700	408212560	11980	11980	11980	11980	0
65	20240213	181600	408212560	11980	11980	11980	11980	0
66	20240213	181500	408212560	11980	11980	11980	11980	0
67	20240213	181400	408212560	11980	11980	11980	11980	0
68	20240213	181300	408212560	11980	11980	11980	11980	0
69	20240213	181200	408212560	11980	11980	11980	11980	0
70	20240213	181100	408212560	11980	11980	11980	11980	0
71	20240213	181000	408212560	11980	11980	11980	11980	0
72	20240213	180900	408212560	11980	11980	11980	11980	0
73	20240213	180800	408212560	11980	11980	11980	11980	0
74	20240213	180700	408212560	11980	11980	11980	11980	0
75	20240213	180600	408212560	11980	11980	11980	11980	0
76	20240213	180500	408212560	11980	11980	11980	11980	0
77	20240213	180400	408212560	11980	11980	11980	11980	0
78	20240213	180300	408212560	11980	11980	11980	11980	0
79	20240213	180200	408212560	11980	11980	11980	11980	0
80	20240213	180100	408212560	11980	11980	11980	11980	0
81	20240213	180000	408212560	11980	11980	11980	11980	0
82	20240213	175900	408212560	11980	11980	11980	11980	0
83	20240213	175800	408212560	11980	11980	11980	11980	0
84	20240213	175700	408212560	11980	11980	11980	11980	0
85	20240213	175600	408212560	11980	11980	11980	11980	0
86	20240213	175500	408212560	11980	11980	11980	11980	0
87	20240213	175400	408212560	11980	11980	11980	11980	0
88	20240213	175300	408212560	11980	11980	11980	11980	0
89	20240213	175200	408212560	11980	11980	11980	11980	0
90	20240213	175100	408212560	11980	11980	11980	11980	0
91	20240213	175000	408212560	11980	11980	11980	11980	0
92	20240213	174900	408212560	11980	11980	11980	11980	872
93	20240213	174800	408212560	11980	11980	11980	11980	0
94	20240213	174700	408212560	11980	11980	11980	11980	0
95	20240213	174600	408212560	11980	11980	11980	11980	0
96	20240213	174500	408212560	11980	11980	11980	11980	0
97	20240213	174400	408212560	11980	11980	11980	11980	0
98	20240213	174300	408212560	11980	11980	11980	11980	0
99	20240213	174200	408212560	11980	11980	11980	11980	0
100	20240213	174100	408212560	11980	11980	11980	11980	0
101	20240213	174000	408212560	11980	11980	11980	11980	0
102	20240213	173900	408212560	11980	11980	11980	11980	0
103	20240213	173800	408212560	11980	11980	11980	11980	0
104	20240213	173700	408212560	11980	11980	11980	11980	0
105	20240213	173600	408212560	11980	11980	11980	11980	0
106	20240213	173500	408212560	11980	11980	11980	11980	0
107	20240213	173400	408212560	11980	11980	11980	11980	0
108	20240213	173300	408212560	11980	11980	11980	11980	0
109	20240213	173200	408212560	11980	11980	11980	11980	0
110	20240213	173100	408212560	11980	11980	11980	11980	0
111	20240213	173000	408212560	11980	11980	11980	11980	0
112	20240213	172900	408212560	11980	11980	11980	11980	0
113	20240213	172800	408212560	11980	11980	11980	11980	0
114	20240213	172700	408212560	11980	11980	11980	11980	0
115	20240213	172600	408212560	11980	11980	11980	11980	0
116	20240213	172500	408212560	11980	11980	11980	11980	0
117	20240213	172400	408212560	11980	11980	11980	11980	0
118	20240213	172300	408212560	11980	11980	11980	11980	0
119	20240213	172200	408212560	11980	11980	11980	11980	0
120	20240213	172100	408212560	11980	11980	11980	11980	0
121	20240213	172000	408212560	11980	11980	11980	11980	0
122	20240213	171900	408212560	11980	11980	11980	11980	872
123	20240213	171800	408212560	11980	11980	11980	11980	0
124	20240213	171700	408212560	11980	11980	11980	11980	0
125	20240213	171600	408212560	11980	11980	11980	11980	0
126	20240213	171500	408212560	11980	11980	11980	11980	0
127	20240213	171400	408212560	11980	11980	11980	11980	0
128	20240213	171300	408212560	11980	11980	11980	11980	0
129	20240213	171200	408212560	11980	11980	11980	11980	0
130	20240213	171100	408212560	11980	11980	11980	11980	0
131	20240213	171000	408212560	11980	11980	11980	11980	0
132	20240213	170900	408212560	11980	11980	11980	11980	0
133	20240213	170800	408212560	11980	11980	11980	11980	0
134	20240213	170700	408212560	11980	11980	11980	11980	0
135	20240213	170600	408212560	11980	11980	11980	11980	0
136	20240213	170500	408212560	11980	11980	11980	11980	0
137	20240213	170400	408212560	11980	11980	11980	11980	0
138	20240213	170300	408212560	11980	11980	11980	11980	0
139	20240213	170200	408212560	11980	11980	11980	11980	0
140	20240213	170100	408212560	11980	11980	11980	11980	0
141	20240213	170000	408212560	11980	11980	11980	11980	0
142	20240213	165900	408212560	11980	11980	11980	11980	0
143	20240213	165800	408212560	11980	11980	11980	11980	0
144	20240213	165700	408212560	11980	11980	11980	11980	0
145	20240213	165600	408212560	11980	11980	11980	11980	0
146	20240213	165500	408212560	11980	11980	11980	11980	0
147	20240213	165400	408212560	11980	11980	11980	11980	0
148	20240213	165300	408212560	11980	11980	11980	11980	0
149	20240213	165200	408212560	11980	11980	11980	11980	0
150	20240213	165100	408212560	11980	11980	11980	11980	0
151	20240213	165000	408212560	11980	11980	11980	11980	0
152	20240213	164900	408212560	11980	11980	11980	11980	872
153	20240213	164800	408212560	11980	11980	11980	11980	0
154	20240213	164700	408212560	11980	11980	11980	11980	0
155	20240213	164600	408212560	11980	11980	11980	11980	0
156	20240213	164500	408212560	11980	11980	11980	11980	0
157	20240213	164400	408212560	11980	11980	11980	11980	0
158	20240213	164300	408212560	11980	11980	11980	11980	0
159	20240213	164200	408212560	11980	11980	11980	11980	0
160	20240213	164100	408212560	11980	11980	11980	11980	0
161	20240213	164000	408212560	11980	11980	11980	11980	0
162	20240213	163900	408212560	11980	11980	11980	11980	0
163	20240213	163800	408212560	11980	11980	11980	11980	0
164	20240213	163700	408212560	11980	11980	11980	11980	0
165	20240213	163600	408212560	11980	11980	11980	11980	0
166	20240213	163500	408212560	11980	11980	11980	11980	0
167	20240213	163400	408212560	11980	11980	11980	11980	0
168	20240213	163300	408212560	11980	11980	11980	11980	0
169	20240213	163200	408212560	11980	11980	11980	11980	0
170	20240213	163100	408212560	11980	11980	11980	11980	0
171	20240213	163000	408212560	11980	11980	11980	11980	0
172	20240213	162900	408212560	11980	11980	11980	11980	0
173	20240213	162800	408212560	11980	11980	11980	11980	0
174	20240213	162700	408212560	11980	11980	11980	11980	0
175	20240213	162600	408212560	11980	11980	11980	11980	0
176	20240213	162500	408212560	11980	11980	11980	11980	0
177	20240213	162400	408212560	11980	11980	11980	11980	0
178	20240213	162300	408212560	11980	11980	11980	11980	0
179	20240213	162200	408212560	11980	11980	11980	11980	0
180	20240213	162100	408212560	11980	11980	11980	11980	0
181	20240213	162000	408212560	11980	11980	11980	11980	0
182	20240213	161900	408212560	11980	11980	11980	11980	872
183	20240213	161800	408212560	11980	11980	11980	11980	0
184	20240213	161700	408212560	11980	11980	11980	11980	0
185	20240213	161600	408212560	11980	11980	11980	11980	0
186	20240213	161500	408212560	11980	11980	11980	11980	0
187	20240213	161400	408212560	11980	11980	11980	11980	0
188	20240213	161300	408212560	11980	11980	11980	11980	0
189	20240213	161200	408212560	11980	11980	11980	11980	0
190	20240213	161100	408212560	11980	11980	11980	11980	0
191	20240213	161000	408212560	11980	11980	11980	11980	0
192	20240213	160900	408212560	11980	11980	11980	11980	0
193	20240213	160800	408212560	11980	11980	11980	11980	0
194	20240213	160700	408212560	11980	11980	11980	11980	0
195	20240213	160600	408212560	11980	11980	11980	11980	0
196	20240213	160500	408212560	11980	11980	11980	11980	0
197	20240213	160400	408212560	11980	11980	11980	11980	0
198	20240213	160300	408212560	11980	11980	11980	11980	0
199	20240213	160200	408212560	11980	11980	11980	11980	0
200	20240213	160100	408212560	11980	11980	11980	11980	0
201	20240213	160000	408212560	11980	11980	11980	11980	0
202	20240213	155900	408212560	11980	11980	11980	11980	0
203	20240213	155800	408212560	11980	11980	11980	11980	0
204	20240213	155700	408212560	11980	11980	11980	11980	0
205	20240213	155600	408212560	11980	11980	11980	11980	0
206	20240213	155500	408212560	11980	11980	11980	11980	0
207	20240213	155400	408212560	11980	11980	11980	11980	0
208	20240213	155300	408212560	11980	11980	11980	11980	0
209	20240213	155200	408212560	11980	11980	11980	11980	0
210	20240213	155100	408212560	11980	11980	11980	11980	0
211	20240213	155000	408212560	11980	11980	11980	11980	0
212	20240213	154900	408212560	11980	11980	11980	11980	872
213	20240213	154800	408212560	11980	11980	11980	11980	0
214	20240213	154700	408212560	11980	11980	11980	11980	0
215	20240213	154600	408212560	11980	11980	11980	11980	0
216	20240213	154500	408212560	11980	11980	11980	11980	0
217	20240213	154400	408212560	11980	11980	11980	11980	0
218	20240213	154300	408212560	11980	11980	11980	11980	0
219	20240213	154200	408212560	11980	11980	11980	11980	0
220	20240213	154100	408212560	11980	11980	11980	11980	0
221	20240213	154000	408212560	11980	11980	11980	11980	0
222	20240213	153900	408212560	11980	11980	11980	11980	0
223	20240213	153800	408212560	11980	11980	11980	11980	0
224	20240213	153700	408212560	11980	11980	11980	11980	0
225	20240213	153600	408212560	11980	11980	11980	11980	0
226	20240213	153500	408212560	11980	11980	11980	11980	0
227	20240213	153400	408212560	11980	11980	11980	11980	0
228	20240213	153300	408212560	11980	11980	11980	11980	0
229	20240213	153200	408212560	11980	11980	11980	11980	0
230	20240213	153100	408212560	11980	11980	11980	11980	0
231	20240213	153000	408212560	11980	11980	11980	11980	872
232	20240213	152900	397766000	11920	11920	11920	11920	0
233	20240213	152800	397766000	11920	11920	11920	11920	0
234	20240213	152700	397766000	11920	11920	11920	11920	0
235	20240213	152600	397766000	11920	11920	11920	11920	0
236	20240213	152500	397766000	11920	11920	11920	11920	0
237	20240213	152400	397766000	11920	11920	11920	11920	0
238	20240213	152300	397766000	11920	11920	11920	11920	0
239	20240213	152200	397766000	11920	11920	11920	11920	0
240	20240213	152100	397766000	11920	11920	11920	11920	0
241	20240213	152000	397766000	11920	11920	11920	11920	0
242	20240213	151900	397766000	11920	11920	11920	11920	45
243	20240213	151800	397229600	11960	11920	11960	11920	77
244	20240213	151700	396308940	11920	11940	11940	11920	35
245	20240213	151600	395891720	11920	11920	11920	11920	32
246	20240213	151500	395510280	11920	11920	11920	11920	0
247	20240213	151400	395510280	11920	11920	11920	11920	10
248	20240213	151300	395391080	11920	11920	11920	11920	34
249	20240213	151200	394985800	11960	11960	11960	11960	0
250	20240213	151100	394985800	11960	11960	11960	11960	3
251	20240213	151000	394949920	11960	11960	11960	11960	0
252	20240213	150900	394949920	11960	11960	11960	11960	5
253	20240213	150800	394890120	11960	11970	11970	11960	11
254	20240213	150700	394758460	11980	11980	11980	11980	50
255	20240213	150600	394159460	11980	11980	11980	11980	200
256	20240213	150500	391763460	11980	11980	11980	11980	2
257	20240213	150400	391739500	11970	11980	11980	11970	22
258	20240213	150300	391476040	11980	11980	11980	11980	20
259	20240213	150200	391236440	11980	11980	11980	11980	15
260	20240213	150100	391056740	11980	11970	11980	11970	188
261	20240213	150000	388806300	11950	11950	11950	11950	138
262	20240213	145900	387157200	11920	11920	11920	11920	0
263	20240213	145800	387157200	11920	11920	11920	11920	0
264	20240213	145700	387157200	11920	11920	11920	11920	0
265	20240213	145600	387157200	11920	11920	11920	11920	0
266	20240213	145500	387157200	11920	11920	11920	11920	4
267	20240213	145400	387109520	11930	11930	11930	11930	10
268	20240213	145300	386990220	11930	11930	11930	11930	0
269	20240213	145200	386990220	11930	11940	11940	11930	60
270	20240213	145100	386274340	11930	11930	11930	11930	0
271	20240213	145000	386274340	11930	11930	11930	11930	4
272	20240213	144900	386226620	11930	11930	11930	11930	134
273	20240213	144800	384628000	11950	11950	11950	11950	0
274	20240213	144700	384628000	11950	11950	11950	11950	0
275	20240213	144600	384628000	11950	11950	11950	11950	1
276	20240213	144500	384616050	11950	11950	11950	11950	20
277	20240213	144400	384377050	11930	11940	11940	11930	57
278	20240213	144300	383696980	11950	11950	11950	11950	2
279	20240213	144200	383673080	11950	11950	11950	11950	0
280	20240213	144100	383673080	11950	11950	11950	11950	0
281	20240213	144000	383673080	11950	11950	11950	11950	0
282	20240213	143900	383673080	11950	11950	11950	11950	130
283	20240213	143800	382119580	11970	11970	11970	11970	0
284	20240213	143700	382119580	11970	11970	11970	11970	20
285	20240213	143600	381880180	11970	11970	11970	11970	40
286	20240213	143500	381401380	11960	11960	11960	11960	50
287	20240213	143400	380803380	11970	11970	11970	11970	0
288	20240213	143300	380803380	11970	11970	11970	11970	2
289	20240213	143200	380779440	11970	11970	11970	11970	20
290	20240213	143100	380540040	11970	11970	11970	11970	5
291	20240213	143000	380480190	11960	11970	11970	11960	123
292	20240213	142900	379008450	11990	11990	11990	11990	10
293	20240213	142800	378888550	11990	11990	11990	11990	5
294	20240213	142700	378828600	11990	11980	11990	11970	45
295	20240213	142600	378289320	11980	11960	11990	11960	430
296	20240213	142500	373135870	11980	11980	11980	11980	10
297	20240213	142400	373016070	11980	11970	11980	11960	21
298	20240213	142300	372764670	11970	11960	11970	11960	95
299	20240213	142200	371627530	11970	11960	11970	11960	29
300	20240213	142100	371280630	11970	11970	11970	11970	0
301	20240213	142000	371280630	11970	11970	11970	11970	10
302	20240213	141900	371160930	11970	11970	11970	11970	0
303	20240213	141800	371160930	11970	11970	11970	11970	100
304	20240213	141700	369963930	11890	11960	11960	11890	230
305	20240213	141600	367220740	11970	11970	11970	11970	0
306	20240213	141500	367220740	11970	11970	11970	11970	1
307	20240213	141400	367208770	11980	11980	11980	11980	0
308	20240213	141300	367208770	11980	11960	11980	11960	6
309	20240213	141200	367136990	11980	11970	11980	11970	105
310	20240213	141100	365879140	11980	11980	11980	11980	106
311	20240213	141000	364609260	11980	11970	11980	11970	55
312	20240213	140900	363950410	11970	11970	11970	11970	55
313	20240213	140800	363292060	11970	11970	11970	11970	0
314	20240213	140700	363292060	11970	11970	11970	11970	0
315	20240213	140600	363292060	11970	11930	11970	11930	2840
316	20240213	140500	329369840	11930	11930	11930	11930	0
317	20240213	140400	329369840	11930	11930	11930	11930	1
318	20240213	140300	329357910	11930	11930	11930	11930	1
319	20240213	140200	329345980	11920	11920	11920	11920	0
320	20240213	140100	329345980	11920	11920	11920	11920	1
321	20240213	140000	329334060	11910	11920	11920	11910	53
322	20240213	135900	328702740	11920	11920	11920	11920	10
323	20240213	135800	328583540	11930	11940	11940	11930	4
324	20240213	135700	328535790	11930	11930	11940	11930	461
325	20240213	135600	323032120	11910	11910	11910	11910	10
326	20240213	135500	322913020	11930	11930	11930	11930	0
327	20240213	135400	322913020	11930	11920	11940	11890	112
328	20240213	135300	321579560	11930	11930	11930	11930	13
329	20240213	135200	321424470	11930	11930	11930	11930	17
330	20240213	135100	321221660	11900	11900	11900	11900	0
331	20240213	135000	321221660	11900	11900	11900	11900	0
332	20240213	134900	321221660	11900	11900	11900	11900	110
333	20240213	134800	319912660	11940	11940	11940	11940	0
334	20240213	134700	319912660	11940	11930	11940	11930	193
335	20240213	134600	317609070	11930	11930	11930	11930	14
336	20240213	134500	317442050	11930	11930	11930	11930	0
337	20240213	134400	317442050	11930	11930	11930	11930	6
338	20240213	134300	317370470	11940	11910	11940	11910	78
339	20240213	134200	316439690	11900	11900	11900	11900	0
340	20240213	134100	316439690	11900	11900	11900	11900	105
341	20240213	134000	315190190	11900	11900	11900	11900	10
342	20240213	133900	315071190	11900	11900	11900	11900	0
343	20240213	133800	315071190	11900	11900	11900	11900	0
344	20240213	133700	315071190	11900	11910	11910	11900	53
345	20240213	133600	314440420	11910	11910	11910	11910	3
346	20240213	133500	314404690	11910	11910	11910	11910	0
347	20240213	133400	314404690	11910	11910	11910	11910	0
348	20240213	133300	314404690	11910	11910	11910	11910	0
349	20240213	133200	314404690	11910	11910	11910	11910	0
350	20240213	133100	314404690	11910	11910	11910	11910	0
351	20240213	133000	314404690	11910	11910	11910	11910	2
352	20240213	132900	314380870	11940	11930	11940	11930	6
353	20240213	132800	314309280	11930	11930	11930	11930	0
354	20240213	132700	314309280	11930	11920	11930	11920	437
355	20240213	132600	309099150	11920	11920	11920	11920	2
356	20240213	132500	309075310	11920	11920	11920	11920	5
357	20240213	132400	309015710	11920	11850	11920	11840	51
358	20240213	132300	308410460	11900	11900	11900	11900	0
359	20240213	132200	308410460	11900	11920	11920	11900	5
360	20240213	132100	308350880	11920	11920	11920	11920	0
361	20240213	132000	308350880	11920	11920	11920	11920	6
362	20240213	131900	308279360	11920	11920	11920	11920	4
363	20240213	131800	308231680	11920	11900	11920	11900	18
364	20240213	131700	308017440	11920	11920	11920	11920	6
365	20240213	131600	307945920	11850	11860	11860	11850	27
366	20240213	131500	307625860	11830	11870	11870	11830	301
367	20240213	131400	304061310	11910	11910	11910	11910	0
368	20240213	131300	304061310	11910	11910	11910	11910	0
369	20240213	131200	304061310	11910	11910	11910	11910	0
370	20240213	131100	304061310	11910	11910	11910	11910	0
371	20240213	131000	304061310	11910	11930	11930	11910	3
372	20240213	130900	304025560	11930	11910	11930	11910	3
373	20240213	130800	303989810	11930	11930	11930	11930	12
374	20240213	130700	303846650	11920	11920	11920	11920	3
375	20240213	130600	303810890	11920	11910	11920	11910	23
376	20240213	130500	303536760	11900	11870	11900	11870	9
377	20240213	130400	303429690	11870	11870	11870	11870	0
378	20240213	130300	303429690	11870	11870	11870	11870	0
379	20240213	130200	303429690	11870	11870	11870	11870	146
380	20240213	130100	301696670	11870	11870	11870	11870	0
381	20240213	130000	301696670	11870	11870	11870	11870	10
382	20240213	125900	301577970	11920	11920	11920	11920	4
383	20240213	125800	301530290	11890	11890	11890	11890	0
384	20240213	125700	301530290	11890	11890	11890	11890	1
385	20240213	125600	301518400	11890	11890	11890	11890	2
386	20240213	125500	301494620	11890	11890	11890	11890	45
387	20240213	125400	300959570	11890	11890	11890	11890	0
388	20240213	125300	300959570	11890	11890	11890	11890	0
389	20240213	125200	300959570	11890	11900	11900	11890	993
390	20240213	125100	289151840	11900	11900	11900	11900	0
391	20240213	125000	289151840	11900	11900	11900	11900	0
392	20240213	124900	289151840	11900	11900	11900	11900	0
393	20240213	124800	289151840	11900	11900	11900	11900	19
394	20240213	124700	288925740	11890	11900	11900	11890	27
395	20240213	124600	288604470	11920	11920	11920	11920	0
396	20240213	124500	288604470	11920	11920	11920	11920	12
397	20240213	124400	288461430	11920	11920	11920	11920	0
398	20240213	124300	288461430	11920	11920	11920	11920	2
399	20240213	124200	288437590	11920	11920	11920	11920	17
400	20240213	124100	288234950	11920	11920	11920	11920	0
401	20240213	124000	288234950	11920	11920	11920	11920	39
402	20240213	123900	287770070	11920	11920	11920	11920	31
403	20240213	123800	287400550	11920	11920	11920	11920	4
404	20240213	123700	287352870	11930	11930	11930	11930	1
405	20240213	123600	287340940	11920	11920	11920	11920	0
406	20240213	123500	287340940	11920	11930	11930	11920	2
407	20240213	123400	287317090	11930	11930	11930	11930	1
408	20240213	123300	287305160	11920	11900	11920	11900	280
409	20240213	123200	283971370	11900	11900	11900	11890	53
410	20240213	123100	283341070	11900	11870	11900	11870	728
411	20240213	123000	274688850	11870	11870	11870	11870	6
412	20240213	122900	274617630	11870	11870	11870	11870	10
413	20240213	122800	274498930	11850	11860	11860	11850	7
414	20240213	122700	274415960	11860	11860	11870	11860	187
415	20240213	122600	272198080	11870	11870	11870	11870	5
416	20240213	122500	272138730	11870	11870	11870	11870	0
417	20240213	122400	272138730	11870	11870	11870	11870	2
418	20240213	122300	272114990	11870	11870	11870	11870	5
419	20240213	122200	272055640	11880	11880	11880	11880	0
420	20240213	122100	272055640	11880	11880	11880	11880	0
421	20240213	122000	272055640	11880	11880	11880	11880	0
422	20240213	121900	272055640	11880	11880	11880	11880	0
423	20240213	121800	272055640	11880	11880	11880	11880	0
424	20240213	121700	272055640	11880	11880	11880	11880	0
425	20240213	121600	272055640	11880	11880	11880	11880	2
426	20240213	121500	272031880	11880	11880	11880	11880	1
427	20240213	121400	272020000	11880	11880	11880	11880	0
428	20240213	121300	272020000	11880	11880	11880	11880	0
429	20240213	121200	272020000	11880	11880	11880	11880	0
430	20240213	121100	272020000	11880	11880	11880	11880	11
431	20240213	121000	271889320	11880	11870	11880	11870	94
432	20240213	120900	270773530	11870	11870	11870	11870	60
433	20240213	120800	270061330	11870	11870	11870	11870	9
434	20240213	120700	269954500	11860	11860	11860	11860	0
435	20240213	120600	269954500	11860	11860	11860	11860	27
436	20240213	120500	269634280	11870	11870	11870	11870	10
437	20240213	120400	269515580	11870	11870	11870	11870	0
438	20240213	120300	269515580	11870	11870	11870	11870	0
439	20240213	120200	269515580	11870	11870	11870	11870	0
440	20240213	120100	269515580	11870	11870	11870	11870	0
441	20240213	120000	269515580	11870	11870	11870	11870	0
442	20240213	115900	269515580	11870	11880	11880	11870	2
443	20240213	115800	269491830	11860	11850	11860	11850	157
444	20240213	115700	267630280	11850	11850	11850	11850	0
445	20240213	115600	267630280	11850	11850	11850	11850	1
446	20240213	115500	267618430	11850	11850	11850	11850	34
447	20240213	115400	267215530	11840	11840	11840	11840	0
448	20240213	115300	267215530	11840	11810	11840	11810	610
449	20240213	115200	260003420	11810	11820	11820	11810	105
450	20240213	115100	258763320	11820	11820	11820	11820	14
451	20240213	115000	258597840	11820	11820	11820	11820	3
452	20240213	114900	258562380	11810	11810	11810	11810	35
453	20240213	114800	258149030	11810	11810	11810	11810	1
454	20240213	114700	258137220	11810	11810	11810	11810	1
455	20240213	114600	258125410	11810	11810	11810	11810	1
456	20240213	114500	258113600	11810	11810	11810	11810	0
457	20240213	114400	258113600	11810	11810	11810	11810	1
458	20240213	114300	258101790	11810	11810	11810	11810	4
459	20240213	114200	258054550	11750	11780	11780	11750	241
460	20240213	114100	255222240	11820	11820	11820	11820	50
461	20240213	114000	254631240	11820	11820	11820	11820	31
462	20240213	113900	254264820	11840	11840	11840	11840	0
463	20240213	113800	254264820	11840	11840	11840	11840	0
464	20240213	113700	254264820	11840	11830	11840	11830	6
465	20240213	113600	254193790	11840	11840	11840	11840	12
466	20240213	113500	254051710	11830	11800	11830	11800	1357
467	20240213	113400	238037850	11800	11790	11800	11790	379
468	20240213	113300	233569270	11780	11780	11780	11780	103
469	20240213	113200	232355930	11740	11740	11740	11740	3
470	20240213	113100	232320710	11730	11730	11730	11730	27
471	20240213	113000	232004000	11780	11780	11780	11780	0
472	20240213	112900	232004000	11780	11780	11780	11780	0
473	20240213	112800	232004000	11780	11780	11780	11780	0
474	20240213	112700	232004000	11780	11780	11780	11780	0
475	20240213	112600	232004000	11780	11780	11780	11780	14
476	20240213	112500	231839080	11780	11780	11780	11780	2
477	20240213	112400	231815520	11780	11780	11780	11780	0
478	20240213	112300	231815520	11780	11780	11780	11780	1
479	20240213	112200	231803740	11730	11730	11730	11730	6
480	20240213	112100	231733360	11780	11800	11800	11780	5
481	20240213	112000	231674420	11780	11780	11780	11780	0
482	20240213	111900	231674420	11780	11780	11780	11780	0
483	20240213	111800	231674420	11780	11780	11780	11780	230
484	20240213	111700	228965020	11780	11780	11780	11780	108
485	20240213	111600	227692780	11780	11780	11780	11780	0
486	20240213	111500	227692780	11780	11770	11780	11770	162
487	20240213	111400	225784990	11770	11760	11770	11760	699
488	20240213	111300	217557830	11770	11770	11770	11770	45
489	20240213	111200	217028180	11770	11770	11770	11770	5
490	20240213	111100	216969330	11760	11760	11760	11760	0
491	20240213	111000	216969330	11760	11760	11760	11760	5
492	20240213	110900	216910530	11720	11720	11720	11720	0
493	20240213	110800	216910530	11720	11720	11720	11720	0
494	20240213	110700	216910530	11720	11720	11720	11720	29
495	20240213	110600	216570650	11720	11720	11720	11720	0
496	20240213	110500	216570650	11720	11720	11720	11720	20
497	20240213	110400	216336250	11760	11760	11760	11760	0
498	20240213	110300	216336250	11760	11760	11760	11760	0
499	20240213	110200	216336250	11760	11720	11760	11720	501
500	20240213	110100	210444740	11720	11700	11720	11700	75
501	20240213	110000	209566960	11700	11700	11700	11680	23
502	20240213	105900	209298020	11680	11680	11700	11680	3
503	20240213	105800	209262960	11700	11700	11700	11700	2
504	20240213	105700	209239560	11620	11680	11680	11620	4
505	20240213	105600	209192990	11620	11620	11620	11620	0
506	20240213	105500	209192990	11620	11700	11700	11620	41
507	20240213	105400	208715590	11700	11700	11700	11700	15
508	20240213	105300	208540090	11700	11680	11700	11680	651
509	20240213	105200	200925070	11680	11670	11680	11670	104
510	20240213	105100	199711350	11670	11670	11670	11670	50
511	20240213	105000	199127850	11620	11620	11630	11620	124
512	20240213	104900	197686770	11660	11660	11660	11640	66
513	20240213	104800	196918430	11640	11640	11640	11640	0
514	20240213	104700	196918430	11640	11650	11650	11640	3889
515	20240213	104600	151637640	11660	11660	11660	11660	0
516	20240213	104500	151637640	11660	11660	11660	11660	0
517	20240213	104400	151637640	11660	11670	11670	11660	12
518	20240213	104300	151497710	11660	11660	11660	11660	0
519	20240213	104200	151497710	11660	11670	11670	11660	129
520	20240213	104100	149992570	11670	11670	11670	11670	200
521	20240213	104000	147658570	11670	11670	11670	11670	1
522	20240213	103900	147646900	11670	11670	11670	11670	19
523	20240213	103800	147425170	11670	11670	11670	11670	1
524	20240213	103700	147413500	11680	11680	11680	11680	40
525	20240213	103600	146946300	11660	11700	11700	11660	60
526	20240213	103500	146245680	11700	11700	11700	11700	5
527	20240213	103400	146187180	11690	11690	11690	11690	6
528	20240213	103300	146117040	11690	11690	11690	11690	42
529	20240213	103200	145626060	11690	11690	11700	11690	6
530	20240213	103100	145555910	11650	11650	11650	11650	0
531	20240213	103000	145555910	11650	11650	11650	11650	0
532	20240213	102900	145555910	11650	11650	11650	11650	16
533	20240213	102800	145369510	11680	11680	11680	11680	1
534	20240213	102700	145357830	11700	11700	11700	11700	11
535	20240213	102600	145229130	11700	11700	11700	11700	5
536	20240213	102500	145170630	11640	11680	11680	11640	48
537	20240213	102400	144611010	11680	11640	11700	11640	109
538	20240213	102300	143341770	11640	11640	11640	11640	0
539	20240213	102200	143341770	11640	11700	11700	11640	8
540	20240213	102100	143248410	11680	11680	11680	11680	0
541	20240213	102000	143248410	11680	11680	11680	11680	1
542	20240213	101900	143236730	11680	11680	11680	11680	3
543	20240213	101800	143201690	11700	11680	11700	11680	25
544	20240213	101700	142909250	11650	11650	11650	11650	497
545	20240213	101600	137119200	11660	11670	11670	11660	2404
546	20240213	101500	109088460	11660	11660	11660	11660	0
547	20240213	101400	109088460	11660	11660	11660	11660	0
548	20240213	101300	109088460	11660	11670	11670	11660	256
549	20240213	101200	106103490	11660	11660	11660	11660	0
550	20240213	101100	106103490	11660	11660	11660	11660	0
551	20240213	101000	106103490	11660	11660	11660	11660	143
552	20240213	100900	104436110	11690	11690	11690	11690	4
553	20240213	100800	104389350	11690	11690	11690	11690	0
554	20240213	100700	104389350	11690	11670	11700	11660	307
555	20240213	100600	100809510	11700	11700	11700	11700	50
556	20240213	100500	100224510	11700	11680	11700	11680	497
557	20240213	100400	94414870	11680	11680	11680	11680	10
558	20240213	100300	94298070	11680	11680	11680	11680	1
559	20240213	100200	94286390	11680	11680	11680	11680	149
560	20240213	100100	92546070	11690	11690	11690	11690	0
561	20240213	100000	92546070	11690	11690	11690	11690	0
562	20240213	095900	92546070	11690	11680	11690	11680	31
563	20240213	095800	92183760	11690	11690	11690	11690	2
564	20240213	095700	92160380	11700	11700	11700	11700	0
565	20240213	095600	92160380	11700	11700	11700	11700	13
566	20240213	095500	92008280	11730	11730	11730	11730	0
567	20240213	095400	92008280	11730	11730	11730	11730	0
568	20240213	095300	92008280	11730	11760	11760	11730	108
569	20240213	095200	90741270	11760	11650	11760	11650	11
570	20240213	095100	90612390	11650	11770	11770	11650	278
571	20240213	095000	87369570	11790	11790	11790	11790	1
572	20240213	094900	87357780	11800	11820	11820	11800	12
573	20240213	094800	87216070	11790	11740	11820	11740	1000
574	20240213	094700	75475840	11740	11740	11740	11740	0
575	20240213	094600	75475840	11740	11680	11740	11620	212
576	20240213	094500	73003320	11670	11670	11670	11670	59
577	20240213	094400	72314790	11650	11650	11650	11650	0
578	20240213	094300	72314790	11650	11620	11650	11620	50
579	20240213	094200	71732920	11620	11630	11630	11620	127
580	20240213	094100	70256270	11650	11650	11650	11650	1
581	20240213	094000	70244620	11660	11660	11660	11660	4
582	20240213	093900	70197980	11660	11660	11660	11660	1
583	20240213	093800	70186320	11660	11660	11660	11660	1
584	20240213	093700	70174660	11670	11670	11670	11670	10
585	20240213	093600	70057960	11670	11680	11680	11670	10
586	20240213	093500	69941250	11610	11630	11630	11610	1000
587	20240213	093400	58329050	11610	11610	11610	11610	0
588	20240213	093300	58329050	11610	11620	11620	11610	29
589	20240213	093200	57992310	11610	11650	11650	11610	100
590	20240213	093100	56829780	11650	11650	11650	11650	200
591	20240213	093000	54499780	11700	11700	11700	11700	4
592	20240213	092900	54452980	11700	11700	11700	11700	4
593	20240213	092800	54406180	11700	11700	11700	11700	345
594	20240213	092700	50369680	11740	11720	11740	11710	134
595	20240213	092600	48799480	11740	11740	11740	11740	0
596	20240213	092500	48799480	11740	11740	11740	11740	5
597	20240213	092400	48740780	11740	11750	11750	11740	73
598	20240213	092300	47883490	11800	11800	11800	11800	300
599	20240213	092200	44343490	11830	11830	11830	11830	20
600	20240213	092100	44106890	11810	11810	11810	11810	1
601	20240213	092000	44095080	11810	11830	11830	11810	5
602	20240213	091900	44035950	11830	11830	11840	11830	618
603	20240213	091800	36724840	11830	11850	11850	11830	24
604	20240213	091700	36440550	11840	11840	11850	11840	40
605	20240213	091600	35966940	11840	11850	11850	11830	21
606	20240213	091500	35718300	11840	11800	11840	11800	110
607	20240213	091400	34417000	11740	11740	11740	11740	101
608	20240213	091300	33231260	11700	11700	11700	11700	0
609	20240213	091200	33231260	11700	11700	11700	11700	0
610	20240213	091100	33231260	11700	11680	11700	11680	856
611	20240213	091000	23227840	11680	11610	11680	11590	377
612	20240213	090900	18851010	11610	11670	11670	11600	340
613	20240213	090800	14893810	11700	11730	11730	11700	57
614	20240213	090700	14226880	11730	11730	11730	11730	0
615	20240213	090600	14226880	11730	11730	11730	11730	72
616	20240213	090500	13382320	11730	11730	11730	11730	36
617	20240213	090400	12960040	11730	11730	11730	11730	3
618	20240213	090300	12924850	11730	11730	11730	11730	151
619	20240213	090200	11153620	11730	11730	11730	11730	166
620	20240213	090100	9206440	11730	11810	11810	11730	683
621	20240213	090000	1160930	11850	12030	12030	11740	97