KissMeData/044960/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192000	526184560	5300	5300	5300	5300	1200
3	20240213	191900	526184560	5300	5300	5300	5300	0
4	20240213	191800	526184560	5300	5300	5300	5300	0
5	20240213	191700	526184560	5300	5300	5300	5300	0
6	20240213	191600	526184560	5300	5300	5300	5300	0
7	20240213	191500	526184560	5300	5300	5300	5300	0
8	20240213	191400	526184560	5300	5300	5300	5300	0
9	20240213	191300	526184560	5300	5300	5300	5300	0
10	20240213	191200	526184560	5300	5300	5300	5300	0
11	20240213	191100	526184560	5300	5300	5300	5300	0
12	20240213	191000	526184560	5300	5300	5300	5300	0
13	20240213	190900	526184560	5300	5300	5300	5300	0
14	20240213	190800	526184560	5300	5300	5300	5300	0
15	20240213	190700	526184560	5300	5300	5300	5300	0
16	20240213	190600	526184560	5300	5300	5300	5300	0
17	20240213	190500	526184560	5300	5300	5300	5300	0
18	20240213	190400	526184560	5300	5300	5300	5300	0
19	20240213	190300	526184560	5300	5300	5300	5300	0
20	20240213	190200	526184560	5300	5300	5300	5300	0
21	20240213	190100	526184560	5300	5300	5300	5300	0
22	20240213	190000	526184560	5300	5300	5300	5300	0
23	20240213	185900	526184560	5300	5300	5300	5300	0
24	20240213	185800	526184560	5300	5300	5300	5300	0
25	20240213	185700	526184560	5300	5300	5300	5300	0
26	20240213	185600	526184560	5300	5300	5300	5300	0
27	20240213	185500	526184560	5300	5300	5300	5300	0
28	20240213	185400	526184560	5300	5300	5300	5300	0
29	20240213	185300	526184560	5300	5300	5300	5300	0
30	20240213	185200	526184560	5300	5300	5300	5300	0
31	20240213	185100	526184560	5300	5300	5300	5300	0
32	20240213	185000	526184560	5300	5300	5300	5300	1200
33	20240213	184900	526184560	5300	5300	5300	5300	0
34	20240213	184800	526184560	5300	5300	5300	5300	0
35	20240213	184700	526184560	5300	5300	5300	5300	0
36	20240213	184600	526184560	5300	5300	5300	5300	0
37	20240213	184500	526184560	5300	5300	5300	5300	0
38	20240213	184400	526184560	5300	5300	5300	5300	0
39	20240213	184300	526184560	5300	5300	5300	5300	0
40	20240213	184200	526184560	5300	5300	5300	5300	0
41	20240213	184100	526184560	5300	5300	5300	5300	0
42	20240213	184000	526184560	5300	5300	5300	5300	0
43	20240213	183900	526184560	5300	5300	5300	5300	0
44	20240213	183800	526184560	5300	5300	5300	5300	0
45	20240213	183700	526184560	5300	5300	5300	5300	0
46	20240213	183600	526184560	5300	5300	5300	5300	0
47	20240213	183500	526184560	5300	5300	5300	5300	0
48	20240213	183400	526184560	5300	5300	5300	5300	0
49	20240213	183300	526184560	5300	5300	5300	5300	0
50	20240213	183200	526184560	5300	5300	5300	5300	0
51	20240213	183100	526184560	5300	5300	5300	5300	0
52	20240213	183000	526184560	5300	5300	5300	5300	0
53	20240213	182900	526184560	5300	5300	5300	5300	0
54	20240213	182800	526184560	5300	5300	5300	5300	0
55	20240213	182700	526184560	5300	5300	5300	5300	0
56	20240213	182600	526184560	5300	5300	5300	5300	0
57	20240213	182500	526184560	5300	5300	5300	5300	0
58	20240213	182400	526184560	5300	5300	5300	5300	0
59	20240213	182300	526184560	5300	5300	5300	5300	0
60	20240213	182200	526184560	5300	5300	5300	5300	0
61	20240213	182100	526184560	5300	5300	5300	5300	0
62	20240213	182000	526184560	5300	5300	5300	5300	1200
63	20240213	181900	526184560	5300	5300	5300	5300	0
64	20240213	181800	526184560	5300	5300	5300	5300	0
65	20240213	181700	526184560	5300	5300	5300	5300	0
66	20240213	181600	526184560	5300	5300	5300	5300	0
67	20240213	181500	526184560	5300	5300	5300	5300	0
68	20240213	181400	526184560	5300	5300	5300	5300	0
69	20240213	181300	526184560	5300	5300	5300	5300	0
70	20240213	181200	526184560	5300	5300	5300	5300	0
71	20240213	181100	526184560	5300	5300	5300	5300	0
72	20240213	181000	526184560	5300	5300	5300	5300	0
73	20240213	180900	526184560	5300	5300	5300	5300	0
74	20240213	180800	526184560	5300	5300	5300	5300	0
75	20240213	180700	526184560	5300	5300	5300	5300	0
76	20240213	180600	526184560	5300	5300	5300	5300	0
77	20240213	180500	526184560	5300	5300	5300	5300	0
78	20240213	180400	526184560	5300	5300	5300	5300	0
79	20240213	180300	526184560	5300	5300	5300	5300	0
80	20240213	180200	526184560	5300	5300	5300	5300	0
81	20240213	180100	526184560	5300	5300	5300	5300	0
82	20240213	180000	526184560	5300	5300	5300	5300	0
83	20240213	175900	526184560	5300	5300	5300	5300	0
84	20240213	175800	526184560	5300	5300	5300	5300	0
85	20240213	175700	526184560	5300	5300	5300	5300	0
86	20240213	175600	526184560	5300	5300	5300	5300	0
87	20240213	175500	526184560	5300	5300	5300	5300	0
88	20240213	175400	526184560	5300	5300	5300	5300	0
89	20240213	175300	526184560	5300	5300	5300	5300	0
90	20240213	175200	526184560	5300	5300	5300	5300	0
91	20240213	175100	526184560	5300	5300	5300	5300	0
92	20240213	175000	526184560	5300	5300	5300	5300	1200
93	20240213	174900	526184560	5300	5300	5300	5300	0
94	20240213	174800	526184560	5300	5300	5300	5300	0
95	20240213	174700	526184560	5300	5300	5300	5300	0
96	20240213	174600	526184560	5300	5300	5300	5300	0
97	20240213	174500	526184560	5300	5300	5300	5300	0
98	20240213	174400	526184560	5300	5300	5300	5300	0
99	20240213	174300	526184560	5300	5300	5300	5300	0
100	20240213	174200	526184560	5300	5300	5300	5300	0
101	20240213	174100	526184560	5300	5300	5300	5300	0
102	20240213	174000	526184560	5300	5300	5300	5300	0
103	20240213	173900	526184560	5300	5300	5300	5300	0
104	20240213	173800	526184560	5300	5300	5300	5300	0
105	20240213	173700	526184560	5300	5300	5300	5300	0
106	20240213	173600	526184560	5300	5300	5300	5300	0
107	20240213	173500	526184560	5300	5300	5300	5300	0
108	20240213	173400	526184560	5300	5300	5300	5300	0
109	20240213	173300	526184560	5300	5300	5300	5300	0
110	20240213	173200	526184560	5300	5300	5300	5300	0
111	20240213	173100	526184560	5300	5300	5300	5300	0
112	20240213	173000	526184560	5300	5300	5300	5300	0
113	20240213	172900	526184560	5300	5300	5300	5300	0
114	20240213	172800	526184560	5300	5300	5300	5300	0
115	20240213	172700	526184560	5300	5300	5300	5300	0
116	20240213	172600	526184560	5300	5300	5300	5300	0
117	20240213	172500	526184560	5300	5300	5300	5300	0
118	20240213	172400	526184560	5300	5300	5300	5300	0
119	20240213	172300	526184560	5300	5300	5300	5300	0
120	20240213	172200	526184560	5300	5300	5300	5300	0
121	20240213	172100	526184560	5300	5300	5300	5300	0
122	20240213	172000	526184560	5300	5300	5300	5300	1200
123	20240213	171900	526184560	5300	5300	5300	5300	0
124	20240213	171800	526184560	5300	5300	5300	5300	0
125	20240213	171700	526184560	5300	5300	5300	5300	0
126	20240213	171600	526184560	5300	5300	5300	5300	0
127	20240213	171500	526184560	5300	5300	5300	5300	0
128	20240213	171400	526184560	5300	5300	5300	5300	0
129	20240213	171300	526184560	5300	5300	5300	5300	0
130	20240213	171200	526184560	5300	5300	5300	5300	0
131	20240213	171100	526184560	5300	5300	5300	5300	0
132	20240213	171000	526184560	5300	5300	5300	5300	0
133	20240213	170900	526184560	5300	5300	5300	5300	0
134	20240213	170800	526184560	5300	5300	5300	5300	0
135	20240213	170700	526184560	5300	5300	5300	5300	0
136	20240213	170600	526184560	5300	5300	5300	5300	0
137	20240213	170500	526184560	5300	5300	5300	5300	0
138	20240213	170400	526184560	5300	5300	5300	5300	0
139	20240213	170300	526184560	5300	5300	5300	5300	0
140	20240213	170200	526184560	5300	5300	5300	5300	0
141	20240213	170100	526184560	5300	5300	5300	5300	0
142	20240213	170000	526184560	5300	5300	5300	5300	0
143	20240213	165900	526184560	5300	5300	5300	5300	0
144	20240213	165800	526184560	5300	5300	5300	5300	0
145	20240213	165700	526184560	5300	5300	5300	5300	0
146	20240213	165600	526184560	5300	5300	5300	5300	0
147	20240213	165500	526184560	5300	5300	5300	5300	0
148	20240213	165400	526184560	5300	5300	5300	5300	0
149	20240213	165300	526184560	5300	5300	5300	5300	0
150	20240213	165200	526184560	5300	5300	5300	5300	0
151	20240213	165100	526184560	5300	5300	5300	5300	0
152	20240213	165000	526184560	5300	5300	5300	5300	1200
153	20240213	164900	526184560	5300	5300	5300	5300	0
154	20240213	164800	526184560	5300	5300	5300	5300	0
155	20240213	164700	526184560	5300	5300	5300	5300	0
156	20240213	164600	526184560	5300	5300	5300	5300	0
157	20240213	164500	526184560	5300	5300	5300	5300	0
158	20240213	164400	526184560	5300	5300	5300	5300	0
159	20240213	164300	526184560	5300	5300	5300	5300	0
160	20240213	164200	526184560	5300	5300	5300	5300	0
161	20240213	164100	526184560	5300	5300	5300	5300	0
162	20240213	164000	526184560	5300	5300	5300	5300	0
163	20240213	163900	526184560	5300	5300	5300	5300	0
164	20240213	163800	526184560	5300	5300	5300	5300	0
165	20240213	163700	526184560	5300	5300	5300	5300	0
166	20240213	163600	526184560	5300	5300	5300	5300	0
167	20240213	163500	526184560	5300	5300	5300	5300	0
168	20240213	163400	526184560	5300	5300	5300	5300	0
169	20240213	163300	526184560	5300	5300	5300	5300	0
170	20240213	163200	526184560	5300	5300	5300	5300	0
171	20240213	163100	526184560	5300	5300	5300	5300	0
172	20240213	163000	526184560	5300	5300	5300	5300	0
173	20240213	162900	526184560	5300	5300	5300	5300	0
174	20240213	162800	526184560	5300	5300	5300	5300	0
175	20240213	162700	526184560	5300	5300	5300	5300	0
176	20240213	162600	526184560	5300	5300	5300	5300	0
177	20240213	162500	526184560	5300	5300	5300	5300	0
178	20240213	162400	526184560	5300	5300	5300	5300	0
179	20240213	162300	526184560	5300	5300	5300	5300	0
180	20240213	162200	526184560	5300	5300	5300	5300	0
181	20240213	162100	526184560	5300	5300	5300	5300	0
182	20240213	162000	526184560	5300	5300	5300	5300	1200
183	20240213	161900	526184560	5300	5300	5300	5300	0
184	20240213	161800	526184560	5300	5300	5300	5300	0
185	20240213	161700	526184560	5300	5300	5300	5300	0
186	20240213	161600	526184560	5300	5300	5300	5300	0
187	20240213	161500	526184560	5300	5300	5300	5300	0
188	20240213	161400	526184560	5300	5300	5300	5300	0
189	20240213	161300	526184560	5300	5300	5300	5300	0
190	20240213	161200	526184560	5300	5300	5300	5300	0
191	20240213	161100	526184560	5300	5300	5300	5300	0
192	20240213	161000	526184560	5300	5300	5300	5300	0
193	20240213	160900	526184560	5300	5300	5300	5300	0
194	20240213	160800	526184560	5300	5300	5300	5300	0
195	20240213	160700	526184560	5300	5300	5300	5300	0
196	20240213	160600	526184560	5300	5300	5300	5300	0
197	20240213	160500	526184560	5300	5300	5300	5300	0
198	20240213	160400	526184560	5300	5300	5300	5300	0
199	20240213	160300	526184560	5300	5300	5300	5300	0
200	20240213	160200	526184560	5300	5300	5300	5300	0
201	20240213	160100	526184560	5300	5300	5300	5300	0
202	20240213	160000	526184560	5300	5300	5300	5300	0
203	20240213	155900	526184560	5300	5300	5300	5300	0
204	20240213	155800	526184560	5300	5300	5300	5300	0
205	20240213	155700	526184560	5300	5300	5300	5300	0
206	20240213	155600	526184560	5300	5300	5300	5300	0
207	20240213	155500	526184560	5300	5300	5300	5300	0
208	20240213	155400	526184560	5300	5300	5300	5300	0
209	20240213	155300	526184560	5300	5300	5300	5300	0
210	20240213	155200	526184560	5300	5300	5300	5300	0
211	20240213	155100	526184560	5300	5300	5300	5300	0
212	20240213	155000	526184560	5300	5300	5300	5300	1200
213	20240213	154900	526184560	5300	5300	5300	5300	0
214	20240213	154800	526184560	5300	5300	5300	5300	0
215	20240213	154700	526184560	5300	5300	5300	5300	0
216	20240213	154600	526184560	5300	5300	5300	5300	0
217	20240213	154500	526184560	5300	5300	5300	5300	0
218	20240213	154400	526184560	5300	5300	5300	5300	0
219	20240213	154300	526184560	5300	5300	5300	5300	0
220	20240213	154200	526184560	5300	5300	5300	5300	0
221	20240213	154100	526184560	5300	5300	5300	5300	0
222	20240213	154000	526184560	5300	5300	5300	5300	0
223	20240213	153900	526184560	5300	5300	5300	5300	0
224	20240213	153800	526184560	5300	5300	5300	5300	0
225	20240213	153700	526184560	5300	5300	5300	5300	0
226	20240213	153600	526184560	5300	5300	5300	5300	0
227	20240213	153500	526184560	5300	5300	5300	5300	0
228	20240213	153400	526184560	5300	5300	5300	5300	0
229	20240213	153300	526184560	5300	5300	5300	5300	0
230	20240213	153200	526184560	5300	5300	5300	5300	0
231	20240213	153100	526184560	5300	5300	5300	5300	0
232	20240213	153000	526184560	5300	5300	5300	5300	1200
233	20240213	152900	519824560	5300	5300	5300	5300	0
234	20240213	152800	519824560	5300	5300	5300	5300	0
235	20240213	152700	519824560	5300	5300	5300	5300	0
236	20240213	152600	519824560	5300	5300	5300	5300	0
237	20240213	152500	519824560	5300	5300	5300	5300	0
238	20240213	152400	519824560	5300	5300	5300	5300	0
239	20240213	152300	519824560	5300	5300	5300	5300	0
240	20240213	152200	519824560	5300	5300	5300	5300	0
241	20240213	152100	519824560	5300	5300	5300	5300	0
242	20240213	152000	519824560	5300	5300	5300	5300	0
243	20240213	151900	519824560	5300	5280	5300	5280	389
244	20240213	151800	517770620	5280	5290	5300	5280	1331
245	20240213	151700	510741860	5300	5300	5300	5300	15
246	20240213	151600	510662360	5300	5300	5300	5300	100
247	20240213	151500	510132360	5300	5300	5300	5300	0
248	20240213	151400	510132360	5300	5300	5300	5300	10
249	20240213	151300	510079360	5300	5300	5300	5300	1
250	20240213	151200	510074060	5290	5290	5290	5290	2
251	20240213	151100	510063480	5290	5290	5300	5290	486
252	20240213	151000	507492530	5290	5290	5290	5290	12
253	20240213	150900	507429050	5290	5290	5290	5290	22
254	20240213	150800	507312670	5290	5290	5290	5290	0
255	20240213	150700	507312670	5290	5290	5290	5290	2
256	20240213	150600	507302090	5300	5290	5300	5290	7
257	20240213	150500	507265050	5300	5300	5300	5300	1
258	20240213	150400	507259750	5290	5300	5300	5290	119
259	20240213	150300	506630220	5300	5300	5300	5300	2
260	20240213	150200	506619620	5300	5300	5300	5290	649
261	20240213	150100	503184930	5300	5290	5300	5290	313
262	20240213	150000	501529150	5290	5290	5290	5290	1500
263	20240213	145900	493594150	5290	5290	5290	5290	0
264	20240213	145800	493594150	5290	5290	5290	5290	0
265	20240213	145700	493594150	5290	5290	5290	5290	1
266	20240213	145600	493588860	5280	5280	5280	5280	66
267	20240213	145500	493240380	5280	5280	5280	5280	354
268	20240213	145400	491371260	5280	5280	5280	5280	0
269	20240213	145300	491371260	5280	5280	5280	5280	0
270	20240213	145200	491371260	5280	5280	5280	5280	0
271	20240213	145100	491371260	5280	5270	5280	5270	989
272	20240213	145000	486151230	5280	5280	5280	5280	0
273	20240213	144900	486151230	5280	5280	5280	5280	0
274	20240213	144800	486151230	5280	5280	5280	5280	0
275	20240213	144700	486151230	5280	5280	5280	5280	103
276	20240213	144600	485607390	5280	5280	5280	5280	1
277	20240213	144500	485602110	5290	5290	5290	5290	0
278	20240213	144400	485602110	5290	5290	5290	5290	1
279	20240213	144300	485596820	5280	5280	5280	5280	4054
280	20240213	144200	464191700	5270	5270	5270	5270	20
281	20240213	144100	464086300	5270	5270	5270	5270	80
282	20240213	144000	463664700	5260	5260	5260	5260	279
283	20240213	143900	462197160	5270	5270	5270	5270	0
284	20240213	143800	462197160	5270	5270	5270	5270	0
285	20240213	143700	462197160	5270	5270	5270	5270	0
286	20240213	143600	462197160	5270	5270	5270	5270	0
287	20240213	143500	462197160	5270	5270	5270	5270	0
288	20240213	143400	462197160	5270	5270	5270	5270	0
289	20240213	143300	462197160	5270	5270	5270	5270	11
290	20240213	143200	462139190	5270	5270	5270	5270	0
291	20240213	143100	462139190	5270	5270	5270	5270	0
292	20240213	143000	462139190	5270	5270	5270	5270	10
293	20240213	142900	462086490	5270	5270	5270	5270	140
294	20240213	142800	461348690	5270	5270	5270	5270	0
295	20240213	142700	461348690	5270	5270	5270	5270	600
296	20240213	142600	458186690	5270	5270	5270	5270	0
297	20240213	142500	458186690	5270	5270	5270	5270	1417
298	20240213	142400	450719100	5280	5280	5280	5280	22
299	20240213	142300	450602940	5270	5270	5270	5270	38
300	20240213	142200	450402680	5270	5270	5270	5270	114
301	20240213	142100	449801900	5270	5270	5270	5270	0
302	20240213	142000	449801900	5270	5270	5270	5270	539
303	20240213	141900	446961370	5270	5270	5270	5270	10
304	20240213	141800	446908670	5280	5280	5280	5280	0
305	20240213	141700	446908670	5280	5280	5280	5280	0
306	20240213	141600	446908670	5280	5280	5280	5280	0
307	20240213	141500	446908670	5280	5280	5280	5280	0
308	20240213	141400	446908670	5280	5280	5280	5280	0
309	20240213	141300	446908670	5280	5280	5280	5280	0
310	20240213	141200	446908670	5280	5280	5280	5280	0
311	20240213	141100	446908670	5280	5280	5280	5280	0
312	20240213	141000	446908670	5280	5280	5280	5280	1
313	20240213	140900	446903390	5270	5270	5270	5270	61
314	20240213	140800	446581920	5280	5280	5280	5280	0
315	20240213	140700	446581920	5280	5280	5280	5280	0
316	20240213	140600	446581920	5280	5280	5280	5280	0
317	20240213	140500	446581920	5280	5280	5280	5280	1
318	20240213	140400	446576640	5270	5270	5270	5270	0
319	20240213	140300	446576640	5270	5270	5270	5270	13
320	20240213	140200	446508130	5280	5280	5280	5280	0
321	20240213	140100	446508130	5280	5280	5280	5280	2
322	20240213	140000	446497570	5280	5280	5280	5280	0
323	20240213	135900	446497570	5280	5280	5280	5280	0
324	20240213	135800	446497570	5280	5280	5280	5280	4
325	20240213	135700	446476450	5280	5270	5280	5270	2
326	20240213	135600	446465900	5280	5280	5280	5280	168
327	20240213	135500	445578860	5280	5280	5280	5280	100
328	20240213	135400	445050860	5280	5280	5280	5280	0
329	20240213	135300	445050860	5280	5280	5280	5280	0
330	20240213	135200	445050860	5280	5270	5280	5270	6
331	20240213	135100	445019230	5280	5280	5280	5280	0
332	20240213	135000	445019230	5280	5280	5280	5280	1
333	20240213	134900	445013950	5270	5270	5270	5270	1
334	20240213	134800	445008680	5280	5270	5280	5270	142
335	20240213	134700	444260310	5270	5270	5270	5270	0
336	20240213	134600	444260310	5270	5270	5270	5270	0
337	20240213	134500	444260310	5270	5260	5270	5250	1922
338	20240213	134400	434159260	5260	5260	5260	5260	126
339	20240213	134300	433496500	5270	5270	5270	5270	39
340	20240213	134200	433290970	5270	5270	5270	5270	271
341	20240213	134100	431862800	5270	5270	5270	5270	110
342	20240213	134000	431283100	5270	5270	5270	5270	0
343	20240213	133900	431283100	5270	5270	5270	5270	210
344	20240213	133800	430176400	5270	5270	5270	5260	21
345	20240213	133700	430065830	5270	5270	5270	5270	1056
346	20240213	133600	424500710	5260	5260	5260	5260	0
347	20240213	133500	424500710	5260	5260	5260	5260	0
348	20240213	133400	424500710	5260	5260	5260	5260	0
349	20240213	133300	424500710	5260	5260	5260	5260	0
350	20240213	133200	424500710	5260	5260	5260	5260	0
351	20240213	133100	424500710	5260	5260	5260	5260	0
352	20240213	133000	424500710	5260	5260	5260	5260	1
353	20240213	132900	424495450	5250	5250	5250	5250	0
354	20240213	132800	424495450	5250	5250	5250	5250	9
355	20240213	132700	424448200	5260	5260	5260	5260	52
356	20240213	132600	424174680	5260	5260	5260	5260	5
357	20240213	132500	424148380	5260	5260	5260	5260	0
358	20240213	132400	424148380	5260	5260	5260	5260	0
359	20240213	132300	424148380	5260	5260	5260	5260	0
360	20240213	132200	424148380	5260	5260	5260	5260	6
361	20240213	132100	424116820	5260	5260	5260	5260	1
362	20240213	132000	424111560	5250	5260	5260	5250	3
363	20240213	131900	424095800	5260	5260	5260	5260	0
364	20240213	131800	424095800	5260	5260	5260	5260	65
365	20240213	131700	423753900	5260	5250	5260	5250	121
366	20240213	131600	423118640	5240	5250	5250	5240	5000
367	20240213	131500	396908400	5250	5250	5250	5250	1
368	20240213	131400	396903150	5260	5260	5260	5260	0
369	20240213	131300	396903150	5260	5260	5260	5260	0
370	20240213	131200	396903150	5260	5260	5260	5260	0
371	20240213	131100	396903150	5260	5260	5260	5260	0
372	20240213	131000	396903150	5260	5260	5260	5260	0
373	20240213	130900	396903150	5260	5260	5260	5260	0
374	20240213	130800	396903150	5260	5260	5260	5260	0
375	20240213	130700	396903150	5260	5260	5260	5260	0
376	20240213	130600	396903150	5260	5260	5260	5260	232
377	20240213	130500	395682830	5270	5270	5270	5270	0
378	20240213	130400	395682830	5270	5270	5270	5270	0
379	20240213	130300	395682830	5270	5270	5270	5270	0
380	20240213	130200	395682830	5270	5270	5270	5270	0
381	20240213	130100	395682830	5270	5270	5270	5270	0
382	20240213	130000	395682830	5270	5270	5270	5270	0
383	20240213	125900	395682830	5270	5270	5270	5270	19
384	20240213	125800	395582700	5260	5260	5260	5260	46
385	20240213	125700	395340740	5270	5270	5270	5270	0
386	20240213	125600	395340740	5270	5270	5270	5270	0
387	20240213	125500	395340740	5270	5270	5270	5270	0
388	20240213	125400	395340740	5270	5270	5270	5270	240
389	20240213	125300	394075940	5270	5270	5270	5270	0
390	20240213	125200	394075940	5270	5270	5270	5270	0
391	20240213	125100	394075940	5270	5270	5270	5270	0
392	20240213	125000	394075940	5270	5270	5270	5270	0
393	20240213	124900	394075940	5270	5270	5270	5270	400
394	20240213	124800	391967940	5260	5260	5260	5260	2000
395	20240213	124700	381447940	5270	5270	5270	5270	0
396	20240213	124600	381447940	5270	5270	5270	5270	1
397	20240213	124500	381442670	5270	5270	5270	5270	4
398	20240213	124400	381421590	5270	5270	5270	5270	0
399	20240213	124300	381421590	5270	5270	5270	5270	0
400	20240213	124200	381421590	5270	5270	5270	5270	0
401	20240213	124100	381421590	5270	5270	5270	5270	1
402	20240213	124000	381416320	5260	5260	5260	5260	272
403	20240213	123900	379985600	5270	5270	5270	5270	3
404	20240213	123800	379969790	5270	5270	5270	5270	6
405	20240213	123700	379938170	5270	5270	5270	5270	400
406	20240213	123600	377830170	5270	5270	5270	5270	0
407	20240213	123500	377830170	5270	5270	5270	5270	0
408	20240213	123400	377830170	5270	5270	5270	5270	0
409	20240213	123300	377830170	5270	5270	5270	5270	0
410	20240213	123200	377830170	5270	5270	5270	5270	0
411	20240213	123100	377830170	5270	5270	5270	5270	78
412	20240213	123000	377419110	5260	5260	5260	5260	1262
413	20240213	122900	370780990	5260	5260	5260	5260	0
414	20240213	122800	370780990	5260	5260	5260	5260	668
415	20240213	122700	367267310	5260	5260	5260	5260	70
416	20240213	122600	366899110	5260	5260	5260	5260	69
417	20240213	122500	366536170	5260	5260	5260	5260	5
418	20240213	122400	366509870	5270	5270	5270	5270	0
419	20240213	122300	366509870	5270	5270	5270	5270	0
420	20240213	122200	366509870	5270	5270	5270	5270	0
421	20240213	122100	366509870	5270	5270	5270	5270	0
422	20240213	122000	366509870	5270	5270	5270	5270	20
423	20240213	121900	366404470	5270	5270	5270	5270	0
424	20240213	121800	366404470	5270	5270	5270	5270	1
425	20240213	121700	366399200	5260	5260	5260	5260	5
426	20240213	121600	366372900	5270	5270	5270	5270	0
427	20240213	121500	366372900	5270	5270	5270	5270	0
428	20240213	121400	366372900	5270	5270	5270	5270	0
429	20240213	121300	366372900	5270	5270	5270	5270	11
430	20240213	121200	366314930	5270	5270	5270	5270	30
431	20240213	121100	366156830	5270	5270	5270	5270	0
432	20240213	121000	366156830	5270	5270	5270	5270	0
433	20240213	120900	366156830	5270	5270	5270	5270	0
434	20240213	120800	366156830	5270	5270	5270	5270	0
435	20240213	120700	366156830	5270	5270	5270	5270	344
436	20240213	120600	364343950	5260	5270	5280	5260	555
437	20240213	120500	361420090	5270	5270	5270	5270	40
438	20240213	120400	361209290	5270	5270	5270	5270	0
439	20240213	120300	361209290	5270	5270	5270	5270	0
440	20240213	120200	361209290	5270	5270	5270	5270	50
441	20240213	120100	360945790	5270	5270	5270	5270	100
442	20240213	120000	360418790	5280	5280	5280	5280	0
443	20240213	115900	360418790	5280	5280	5280	5280	0
444	20240213	115800	360418790	5280	5280	5280	5280	0
445	20240213	115700	360418790	5280	5280	5280	5280	29
446	20240213	115600	360265670	5280	5280	5280	5280	1
447	20240213	115500	360260390	5270	5260	5270	5260	846
448	20240213	115400	355801980	5270	5270	5270	5270	1
449	20240213	115300	355796710	5260	5260	5260	5260	0
450	20240213	115200	355796710	5260	5260	5260	5260	2
451	20240213	115100	355786190	5270	5270	5270	5270	0
452	20240213	115000	355786190	5270	5270	5270	5270	0
453	20240213	114900	355786190	5270	5270	5270	5270	0
454	20240213	114800	355786190	5270	5270	5270	5270	0
455	20240213	114700	355786190	5270	5270	5270	5270	264
456	20240213	114600	354394910	5270	5270	5270	5270	0
457	20240213	114500	354394910	5270	5270	5270	5270	226
458	20240213	114400	353203890	5270	5270	5270	5270	0
459	20240213	114300	353203890	5270	5270	5270	5270	0
460	20240213	114200	353203890	5270	5260	5270	5260	2000
461	20240213	114100	342668010	5260	5260	5260	5260	0
462	20240213	114000	342668010	5260	5260	5260	5260	0
463	20240213	113900	342668010	5260	5260	5260	5260	978
464	20240213	113800	337523730	5260	5260	5260	5250	16
465	20240213	113700	337439600	5260	5260	5260	5260	1
466	20240213	113600	337434340	5260	5260	5260	5260	0
467	20240213	113500	337434340	5260	5260	5260	5260	0
468	20240213	113400	337434340	5260	5260	5260	5260	0
469	20240213	113300	337434340	5260	5260	5260	5260	57
470	20240213	113200	337134520	5260	5260	5260	5260	100
471	20240213	113100	336608520	5260	5260	5260	5260	0
472	20240213	113000	336608520	5260	5250	5260	5250	2001
473	20240213	112900	326103260	5260	5260	5260	5260	0
474	20240213	112800	326103260	5260	5260	5260	5260	1
475	20240213	112700	326098000	5260	5260	5260	5260	0
476	20240213	112600	326098000	5260	5260	5260	5260	1
477	20240213	112500	326092740	5260	5260	5260	5260	239
478	20240213	112400	324835600	5260	5260	5260	5260	0
479	20240213	112300	324835600	5260	5260	5260	5260	0
480	20240213	112200	324835600	5260	5260	5260	5260	0
481	20240213	112100	324835600	5260	5260	5260	5260	80
482	20240213	112000	324414800	5260	5260	5260	5260	0
483	20240213	111900	324414800	5260	5260	5260	5260	0
484	20240213	111800	324414800	5260	5260	5260	5260	0
485	20240213	111700	324414800	5260	5260	5260	5260	0
486	20240213	111600	324414800	5260	5260	5260	5260	0
487	20240213	111500	324414800	5260	5260	5260	5260	0
488	20240213	111400	324414800	5260	5260	5260	5260	100
489	20240213	111300	323888800	5270	5270	5270	5270	0
490	20240213	111200	323888800	5270	5270	5270	5270	0
491	20240213	111100	323888800	5270	5270	5270	5270	0
492	20240213	111000	323888800	5270	5250	5270	5250	1010
493	20240213	110900	318586100	5270	5270	5270	5270	20
494	20240213	110800	318480700	5270	5270	5270	5270	0
495	20240213	110700	318480700	5270	5270	5270	5270	1
496	20240213	110600	318475430	5250	5250	5250	5250	0
497	20240213	110500	318475430	5250	5250	5250	5250	0
498	20240213	110400	318475430	5250	5250	5250	5250	0
499	20240213	110300	318475430	5250	5250	5250	5250	408
500	20240213	110200	316333430	5250	5250	5250	5250	754
501	20240213	110100	312374930	5250	5250	5250	5250	3290
502	20240213	110000	295102430	5250	5250	5250	5250	200
503	20240213	105900	294052430	5250	5250	5250	5250	0
504	20240213	105800	294052430	5250	5250	5250	5250	2
505	20240213	105700	294041930	5250	5250	5250	5250	250
506	20240213	105600	292729430	5250	5250	5250	5250	0
507	20240213	105500	292729430	5250	5250	5250	5250	400
508	20240213	105400	290629430	5250	5250	5250	5250	1050
509	20240213	105300	285116930	5250	5250	5250	5250	417
510	20240213	105200	282927680	5250	5250	5250	5250	321
511	20240213	105100	281242430	5250	5250	5250	5250	2000
512	20240213	105000	270742430	5260	5260	5260	5260	11
513	20240213	104900	270684570	5270	5270	5270	5270	1
514	20240213	104800	270679300	5250	5250	5250	5250	0
515	20240213	104700	270679300	5250	5250	5250	5250	0
516	20240213	104600	270679300	5250	5250	5250	5250	297
517	20240213	104500	269120050	5240	5240	5240	5240	0
518	20240213	104400	269120050	5240	5240	5240	5240	0
519	20240213	104300	269120050	5240	5240	5240	5240	0
520	20240213	104200	269120050	5240	5250	5250	5240	2154
521	20240213	104100	257828790	5250	5240	5250	5240	410
522	20240213	104000	255680290	5250	5250	5250	5250	0
523	20240213	103900	255680290	5250	5250	5250	5250	0
524	20240213	103800	255680290	5250	5250	5250	5250	6
525	20240213	103700	255648790	5250	5250	5250	5250	10
526	20240213	103600	255596290	5240	5240	5240	5240	0
527	20240213	103500	255596290	5240	5240	5240	5240	0
528	20240213	103400	255596290	5240	5250	5250	5240	37
529	20240213	103300	255402220	5250	5270	5270	5250	38
530	20240213	103200	255202700	5240	5240	5240	5240	0
531	20240213	103100	255202700	5240	5240	5240	5240	0
532	20240213	103000	255202700	5240	5270	5270	5240	3808
533	20240213	102900	235217770	5270	5270	5270	5270	0
534	20240213	102800	235217770	5270	5260	5270	5260	400
535	20240213	102700	233113760	5260	5260	5260	5260	0
536	20240213	102600	233113760	5260	5260	5260	5260	0
537	20240213	102500	233113760	5260	5260	5260	5260	101
538	20240213	102400	232582500	5250	5250	5250	5250	0
539	20240213	102300	232582500	5250	5250	5250	5250	130
540	20240213	102200	231900000	5250	5270	5270	5250	650
541	20240213	102100	228480050	5270	5270	5270	5270	5
542	20240213	102000	228453700	5270	5270	5270	5270	5
543	20240213	101900	228427350	5270	5270	5270	5270	0
544	20240213	101800	228427350	5270	5270	5270	5270	0
545	20240213	101700	228427350	5270	5270	5270	5270	4514
546	20240213	101600	204638570	5260	5260	5260	5260	0
547	20240213	101500	204638570	5260	5260	5260	5260	0
548	20240213	101400	204638570	5260	5260	5260	5260	10
549	20240213	101300	204585970	5260	5260	5260	5260	0
550	20240213	101200	204585970	5260	5260	5260	5260	1015
551	20240213	101100	199247070	5270	5270	5270	5270	0
552	20240213	101000	199247070	5270	5270	5270	5270	200
553	20240213	100900	198193070	5270	5270	5270	5270	0
554	20240213	100800	198193070	5270	5270	5270	5270	0
555	20240213	100700	198193070	5270	5270	5270	5270	3
556	20240213	100600	198177260	5270	5270	5270	5270	33
557	20240213	100500	198003350	5270	5260	5270	5260	57
558	20240213	100400	197703260	5260	5260	5260	5260	200
559	20240213	100300	196651260	5260	5260	5260	5260	10
560	20240213	100200	196598660	5260	5260	5260	5260	0
561	20240213	100100	196598660	5260	5260	5260	5260	2807
562	20240213	100000	181833840	5260	5260	5260	5260	300
563	20240213	095900	180255840	5260	5250	5260	5250	53
564	20240213	095800	179977560	5250	5250	5250	5250	50
565	20240213	095700	179715060	5250	5250	5250	5250	0
566	20240213	095600	179715060	5250	5250	5250	5250	20
567	20240213	095500	179610060	5250	5250	5250	5250	5848
568	20240213	095400	148908060	5250	5250	5250	5250	800
569	20240213	095300	144708060	5240	5250	5250	5240	830
570	20240213	095200	140351060	5230	5230	5230	5230	200
571	20240213	095100	139305060	5250	5250	5250	5250	20
572	20240213	095000	139200060	5260	5260	5260	5240	360
573	20240213	094900	137311460	5260	5260	5260	5260	101
574	20240213	094800	136780200	5240	5250	5260	5240	312
575	20240213	094700	135142140	5250	5260	5260	5250	391
576	20240213	094600	133085490	5260	5260	5260	5260	281
577	20240213	094500	131607430	5260	5260	5260	5260	0
578	20240213	094400	131607430	5260	5260	5260	5260	0
579	20240213	094300	131607430	5260	5260	5260	5260	0
580	20240213	094200	131607430	5260	5260	5260	5260	0
581	20240213	094100	131607430	5260	5260	5260	5260	835
582	20240213	094000	127215330	5250	5250	5250	5250	2728
583	20240213	093900	112893330	5250	5250	5250	5250	207
584	20240213	093800	111806580	5260	5260	5260	5260	0
585	20240213	093700	111806580	5260	5260	5260	5260	50
586	20240213	093600	111543580	5230	5250	5250	5220	3821
587	20240213	093500	91567200	5250	5250	5250	5250	0
588	20240213	093400	91567200	5250	5240	5250	5240	1520
589	20240213	093300	83601820	5240	5240	5240	5240	3
590	20240213	093200	83586100	5240	5250	5250	5240	1112
591	20240213	093100	77759100	5270	5270	5270	5270	0
592	20240213	093000	77759100	5270	5270	5270	5270	102
593	20240213	092900	77221560	5250	5250	5250	5250	0
594	20240213	092800	77221560	5250	5240	5250	5240	236
595	20240213	092700	75983460	5240	5240	5240	5240	55
596	20240213	092600	75695260	5240	5240	5240	5240	0
597	20240213	092500	75695260	5240	5240	5240	5240	3008
598	20240213	092400	59933340	5240	5240	5240	5240	0
599	20240213	092300	59933340	5240	5240	5240	5230	480
600	20240213	092200	57418980	5230	5240	5240	5230	50
601	20240213	092100	57157470	5230	5230	5230	5230	150
602	20240213	092000	56372970	5230	5250	5250	5230	550
603	20240213	091900	53494320	5260	5260	5260	5260	4
604	20240213	091800	53473280	5270	5240	5270	5240	3
605	20240213	091700	53457500	5240	5240	5240	5240	0
606	20240213	091600	53457500	5240	5240	5240	5240	120
607	20240213	091500	52828700	5240	5270	5270	5240	505
608	20240213	091400	50175460	5270	5280	5280	5270	1077
609	20240213	091300	44498900	5280	5280	5290	5270	1004
610	20240213	091200	39193000	5270	5280	5280	5270	775
611	20240213	091100	35101010	5270	5270	5270	5270	6
612	20240213	091000	35069390	5270	5270	5270	5270	1283
613	20240213	090900	28307980	5260	5240	5260	5240	305
614	20240213	090800	26703700	5250	5250	5250	5250	1000
615	20240213	090700	21453700	5260	5260	5260	5260	13
616	20240213	090600	21385320	5260	5260	5260	5260	1
617	20240213	090500	21380060	5250	5240	5250	5240	238
618	20240213	090400	20131060	5250	5250	5250	5240	1236
619	20240213	090300	13642070	5260	5250	5260	5250	288
620	20240213	090200	12130060	5260	5260	5260	5260	0
621	20240213	090100	12130060	5260	5280	5280	5260	770
622	20240213	090000	8074640	5280	5270	5280	5270	1532