KissMeData/004540/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184200	569851560	2830	2830	2830	2830	2563
3	20240213	184100	569851560	2830	2830	2830	2830	0
4	20240213	184000	569851560	2830	2830	2830	2830	0
5	20240213	183900	569851560	2830	2830	2830	2830	0
6	20240213	183800	569851560	2830	2830	2830	2830	0
7	20240213	183700	569851560	2830	2830	2830	2830	0
8	20240213	183600	569851560	2830	2830	2830	2830	0
9	20240213	183500	569851560	2830	2830	2830	2830	0
10	20240213	183400	569851560	2830	2830	2830	2830	0
11	20240213	183300	569851560	2830	2830	2830	2830	0
12	20240213	183200	569851560	2830	2830	2830	2830	0
13	20240213	183100	569851560	2830	2830	2830	2830	0
14	20240213	183000	569851560	2830	2830	2830	2830	0
15	20240213	182900	569851560	2830	2830	2830	2830	0
16	20240213	182800	569851560	2830	2830	2830	2830	0
17	20240213	182700	569851560	2830	2830	2830	2830	0
18	20240213	182600	569851560	2830	2830	2830	2830	0
19	20240213	182500	569851560	2830	2830	2830	2830	0
20	20240213	182400	569851560	2830	2830	2830	2830	0
21	20240213	182300	569851560	2830	2830	2830	2830	0
22	20240213	182200	569851560	2830	2830	2830	2830	0
23	20240213	182100	569851560	2830	2830	2830	2830	0
24	20240213	182000	569851560	2830	2830	2830	2830	0
25	20240213	181900	569851560	2830	2830	2830	2830	0
26	20240213	181800	569851560	2830	2830	2830	2830	0
27	20240213	181700	569851560	2830	2830	2830	2830	0
28	20240213	181600	569851560	2830	2830	2830	2830	0
29	20240213	181500	569851560	2830	2830	2830	2830	0
30	20240213	181400	569851560	2830	2830	2830	2830	0
31	20240213	181300	569851560	2830	2830	2830	2830	0
32	20240213	181200	569851560	2830	2830	2830	2830	2563
33	20240213	181100	569851560	2830	2830	2830	2830	0
34	20240213	181000	569851560	2830	2830	2830	2830	0
35	20240213	180900	569851560	2830	2830	2830	2830	0
36	20240213	180800	569851560	2830	2830	2830	2830	0
37	20240213	180700	569851560	2830	2830	2830	2830	0
38	20240213	180600	569851560	2830	2830	2830	2830	0
39	20240213	180500	569851560	2830	2830	2830	2830	0
40	20240213	180400	569851560	2830	2830	2830	2830	0
41	20240213	180300	569851560	2830	2830	2830	2830	0
42	20240213	180200	569851560	2830	2830	2830	2830	0
43	20240213	180100	569851560	2830	2830	2830	2830	0
44	20240213	180000	569851560	2830	2830	2830	2830	0
45	20240213	175900	569851560	2830	2830	2830	2830	0
46	20240213	175800	569851560	2830	2830	2830	2830	0
47	20240213	175700	569851560	2830	2830	2830	2830	0
48	20240213	175600	569851560	2830	2830	2830	2830	0
49	20240213	175500	569851560	2830	2830	2830	2830	0
50	20240213	175400	569851560	2830	2830	2830	2830	0
51	20240213	175300	569851560	2830	2830	2830	2830	0
52	20240213	175200	569851560	2830	2830	2830	2830	0
53	20240213	175100	569851560	2830	2830	2830	2830	0
54	20240213	175000	569851560	2830	2830	2830	2830	0
55	20240213	174900	569851560	2830	2830	2830	2830	0
56	20240213	174800	569851560	2830	2830	2830	2830	0
57	20240213	174700	569851560	2830	2830	2830	2830	0
58	20240213	174600	569851560	2830	2830	2830	2830	0
59	20240213	174500	569851560	2830	2830	2830	2830	0
60	20240213	174400	569851560	2830	2830	2830	2830	0
61	20240213	174300	569851560	2830	2830	2830	2830	0
62	20240213	174200	569851560	2830	2830	2830	2830	2563
63	20240213	174100	569851560	2830	2830	2830	2830	0
64	20240213	174000	569851560	2830	2830	2830	2830	0
65	20240213	173900	569851560	2830	2830	2830	2830	0
66	20240213	173800	569851560	2830	2830	2830	2830	0
67	20240213	173700	569851560	2830	2830	2830	2830	0
68	20240213	173600	569851560	2830	2830	2830	2830	0
69	20240213	173500	569851560	2830	2830	2830	2830	0
70	20240213	173400	569851560	2830	2830	2830	2830	0
71	20240213	173300	569851560	2830	2830	2830	2830	0
72	20240213	173200	569851560	2830	2830	2830	2830	0
73	20240213	173100	569851560	2830	2830	2830	2830	0
74	20240213	173000	569851560	2830	2830	2830	2830	0
75	20240213	172900	569851560	2830	2830	2830	2830	0
76	20240213	172800	569851560	2830	2830	2830	2830	0
77	20240213	172700	569851560	2830	2830	2830	2830	0
78	20240213	172600	569851560	2830	2830	2830	2830	0
79	20240213	172500	569851560	2830	2830	2830	2830	0
80	20240213	172400	569851560	2830	2830	2830	2830	0
81	20240213	172300	569851560	2830	2830	2830	2830	0
82	20240213	172200	569851560	2830	2830	2830	2830	0
83	20240213	172100	569851560	2830	2830	2830	2830	0
84	20240213	172000	569851560	2830	2830	2830	2830	0
85	20240213	171900	569851560	2830	2830	2830	2830	0
86	20240213	171800	569851560	2830	2830	2830	2830	0
87	20240213	171700	569851560	2830	2830	2830	2830	0
88	20240213	171600	569851560	2830	2830	2830	2830	0
89	20240213	171500	569851560	2830	2830	2830	2830	0
90	20240213	171400	569851560	2830	2830	2830	2830	0
91	20240213	171300	569851560	2830	2830	2830	2830	0
92	20240213	171200	569851560	2830	2830	2830	2830	2563
93	20240213	171100	569851560	2830	2830	2830	2830	0
94	20240213	171000	569851560	2830	2830	2830	2830	0
95	20240213	170900	569851560	2830	2830	2830	2830	0
96	20240213	170800	569851560	2830	2830	2830	2830	0
97	20240213	170700	569851560	2830	2830	2830	2830	0
98	20240213	170600	569851560	2830	2830	2830	2830	0
99	20240213	170500	569851560	2830	2830	2830	2830	0
100	20240213	170400	569851560	2830	2830	2830	2830	0
101	20240213	170300	569851560	2830	2830	2830	2830	0
102	20240213	170200	569851560	2830	2830	2830	2830	0
103	20240213	170100	569851560	2830	2830	2830	2830	0
104	20240213	170000	569851560	2830	2830	2830	2830	0
105	20240213	165900	569851560	2830	2830	2830	2830	0
106	20240213	165800	569851560	2830	2830	2830	2830	0
107	20240213	165700	569851560	2830	2830	2830	2830	0
108	20240213	165600	569851560	2830	2830	2830	2830	0
109	20240213	165500	569851560	2830	2830	2830	2830	0
110	20240213	165400	569851560	2830	2830	2830	2830	0
111	20240213	165300	569851560	2830	2830	2830	2830	0
112	20240213	165200	569851560	2830	2830	2830	2830	0
113	20240213	165100	569851560	2830	2830	2830	2830	0
114	20240213	165000	569851560	2830	2830	2830	2830	0
115	20240213	164900	569851560	2830	2830	2830	2830	0
116	20240213	164800	569851560	2830	2830	2830	2830	0
117	20240213	164700	569851560	2830	2830	2830	2830	0
118	20240213	164600	569851560	2830	2830	2830	2830	0
119	20240213	164500	569851560	2830	2830	2830	2830	0
120	20240213	164400	569851560	2830	2830	2830	2830	0
121	20240213	164300	569851560	2830	2830	2830	2830	0
122	20240213	164200	569851560	2830	2830	2830	2830	2563
123	20240213	164100	569851560	2830	2830	2830	2830	0
124	20240213	164000	569851560	2830	2830	2830	2830	0
125	20240213	163900	569851560	2830	2830	2830	2830	0
126	20240213	163800	569851560	2830	2830	2830	2830	0
127	20240213	163700	569851560	2830	2830	2830	2830	0
128	20240213	163600	569851560	2830	2830	2830	2830	0
129	20240213	163500	569851560	2830	2830	2830	2830	0
130	20240213	163400	569851560	2830	2830	2830	2830	0
131	20240213	163300	569851560	2830	2830	2830	2830	0
132	20240213	163200	569851560	2830	2830	2830	2830	0
133	20240213	163100	569851560	2830	2830	2830	2830	0
134	20240213	163000	569851560	2830	2830	2830	2830	0
135	20240213	162900	569851560	2830	2830	2830	2830	0
136	20240213	162800	569851560	2830	2830	2830	2830	0
137	20240213	162700	569851560	2830	2830	2830	2830	0
138	20240213	162600	569851560	2830	2830	2830	2830	0
139	20240213	162500	569851560	2830	2830	2830	2830	0
140	20240213	162400	569851560	2830	2830	2830	2830	0
141	20240213	162300	569851560	2830	2830	2830	2830	0
142	20240213	162200	569851560	2830	2830	2830	2830	0
143	20240213	162100	569851560	2830	2830	2830	2830	0
144	20240213	162000	569851560	2830	2830	2830	2830	0
145	20240213	161900	569851560	2830	2830	2830	2830	0
146	20240213	161800	569851560	2830	2830	2830	2830	0
147	20240213	161700	569851560	2830	2830	2830	2830	0
148	20240213	161600	569851560	2830	2830	2830	2830	0
149	20240213	161500	569851560	2830	2830	2830	2830	0
150	20240213	161400	569851560	2830	2830	2830	2830	0
151	20240213	161300	569851560	2830	2830	2830	2830	0
152	20240213	161200	569851560	2830	2830	2830	2830	2563
153	20240213	161100	569851560	2830	2830	2830	2830	0
154	20240213	161000	569851560	2830	2830	2830	2830	0
155	20240213	160900	569851560	2830	2830	2830	2830	0
156	20240213	160800	569851560	2830	2830	2830	2830	0
157	20240213	160700	569851560	2830	2830	2830	2830	0
158	20240213	160600	569851560	2830	2830	2830	2830	0
159	20240213	160500	569851560	2830	2830	2830	2830	0
160	20240213	160400	569851560	2830	2830	2830	2830	0
161	20240213	160300	569851560	2830	2830	2830	2830	0
162	20240213	160200	569851560	2830	2830	2830	2830	0
163	20240213	160100	569851560	2830	2830	2830	2830	0
164	20240213	160000	569851560	2830	2830	2830	2830	0
165	20240213	155900	569851560	2830	2830	2830	2830	0
166	20240213	155800	569851560	2830	2830	2830	2830	0
167	20240213	155700	569851560	2830	2830	2830	2830	0
168	20240213	155600	569851560	2830	2830	2830	2830	0
169	20240213	155500	569851560	2830	2830	2830	2830	0
170	20240213	155400	569851560	2830	2830	2830	2830	0
171	20240213	155300	569851560	2830	2830	2830	2830	0
172	20240213	155200	569851560	2830	2830	2830	2830	0
173	20240213	155100	569851560	2830	2830	2830	2830	0
174	20240213	155000	569851560	2830	2830	2830	2830	0
175	20240213	154900	569851560	2830	2830	2830	2830	0
176	20240213	154800	569851560	2830	2830	2830	2830	0
177	20240213	154700	569851560	2830	2830	2830	2830	0
178	20240213	154600	569851560	2830	2830	2830	2830	0
179	20240213	154500	569851560	2830	2830	2830	2830	0
180	20240213	154400	569851560	2830	2830	2830	2830	0
181	20240213	154300	569851560	2830	2830	2830	2830	0
182	20240213	154200	569851560	2830	2830	2830	2830	2563
183	20240213	154100	569851560	2830	2830	2830	2830	0
184	20240213	154000	569851560	2830	2830	2830	2830	0
185	20240213	153900	569851560	2830	2830	2830	2830	0
186	20240213	153800	569851560	2830	2830	2830	2830	0
187	20240213	153700	569851560	2830	2830	2830	2830	0
188	20240213	153600	569851560	2830	2830	2830	2830	0
189	20240213	153500	569851560	2830	2830	2830	2830	0
190	20240213	153400	569851560	2830	2830	2830	2830	0
191	20240213	153300	569851560	2830	2830	2830	2830	0
192	20240213	153200	569851560	2830	2830	2830	2830	0
193	20240213	153100	569851560	2830	2830	2830	2830	0
194	20240213	153000	569851560	2830	2830	2830	2830	2563
195	20240213	152900	562598270	2810	2810	2810	2810	0
196	20240213	152800	562598270	2810	2810	2810	2810	0
197	20240213	152700	562598270	2810	2810	2810	2810	0
198	20240213	152600	562598270	2810	2810	2810	2810	0
199	20240213	152500	562598270	2810	2810	2810	2810	0
200	20240213	152400	562598270	2810	2810	2810	2810	0
201	20240213	152300	562598270	2810	2810	2810	2810	0
202	20240213	152200	562598270	2810	2810	2810	2810	0
203	20240213	152100	562598270	2810	2810	2810	2810	0
204	20240213	152000	562598270	2810	2810	2810	2810	0
205	20240213	151900	562598270	2810	2820	2820	2810	1796
206	20240213	151800	557541855	2820	2820	2820	2820	10
207	20240213	151700	557513655	2820	2820	2820	2820	0
208	20240213	151600	557513655	2820	2820	2820	2820	359
209	20240213	151500	556501275	2820	2820	2820	2820	231
210	20240213	151400	555849855	2820	2820	2820	2820	292
211	20240213	151300	555026415	2820	2820	2820	2820	526
212	20240213	151200	553543095	2820	2820	2820	2820	50
213	20240213	151100	553402095	2820	2820	2820	2820	4
214	20240213	151000	553390815	2820	2810	2820	2810	744
215	20240213	150900	551296575	2810	2815	2815	2810	750
216	20240213	150800	549185995	2815	2815	2820	2815	394
217	20240213	150700	548075575	2820	2815	2820	2815	5
218	20240213	150600	548061495	2815	2815	2815	2815	53
219	20240213	150500	547912300	2815	2815	2815	2815	136
220	20240213	150400	547529460	2820	2815	2820	2815	56
221	20240213	150300	547371815	2815	2815	2815	2815	458
222	20240213	150200	546082545	2815	2815	2815	2815	50
223	20240213	150100	545941795	2815	2815	2815	2815	1
224	20240213	150000	545938980	2815	2815	2815	2815	0
225	20240213	145900	545938980	2815	2815	2815	2815	0
226	20240213	145800	545938980	2815	2810	2815	2810	269
227	20240213	145700	545183080	2815	2815	2815	2815	19
228	20240213	145600	545129595	2815	2815	2815	2815	2
229	20240213	145500	545123965	2815	2815	2815	2815	0
230	20240213	145400	545123965	2815	2815	2815	2815	60
231	20240213	145300	544955065	2815	2810	2815	2810	2
232	20240213	145200	544949440	2810	2815	2815	2810	245
233	20240213	145100	544260985	2815	2815	2815	2815	0
234	20240213	145000	544260985	2815	2815	2815	2815	831
235	20240213	144900	541921720	2815	2810	2815	2805	1787
236	20240213	144800	536900245	2810	2815	2820	2810	947
237	20240213	144700	534239150	2810	2820	2820	2810	548
238	20240213	144600	532699260	2810	2820	2820	2810	2367
239	20240213	144500	526042130	2820	2820	2820	2820	3
240	20240213	144400	526033670	2820	2815	2820	2815	48
241	20240213	144300	525898365	2815	2820	2820	2815	204
242	20240213	144200	525323125	2820	2820	2825	2820	117
243	20240213	144100	524992680	2820	2825	2825	2820	342
244	20240213	144000	524026635	2820	2820	2820	2820	0
245	20240213	143900	524026635	2820	2820	2820	2820	250
246	20240213	143800	523321635	2825	2825	2825	2825	0
247	20240213	143700	523321635	2825	2825	2825	2825	0
248	20240213	143600	523321635	2825	2825	2825	2825	3
249	20240213	143500	523313160	2825	2825	2825	2825	0
250	20240213	143400	523313160	2825	2825	2825	2825	0
251	20240213	143300	523313160	2825	2825	2825	2825	2
252	20240213	143200	523307510	2825	2825	2825	2825	2
253	20240213	143100	523301860	2830	2830	2830	2830	0
254	20240213	143000	523301860	2830	2820	2830	2820	3
255	20240213	142900	523293390	2830	2830	2830	2830	1
256	20240213	142800	523290560	2830	2830	2830	2830	0
257	20240213	142700	523290560	2830	2830	2830	2830	20
258	20240213	142600	523233960	2815	2815	2815	2815	1
259	20240213	142500	523231145	2830	2830	2830	2830	20
260	20240213	142400	523174545	2830	2815	2830	2815	72
261	20240213	142300	522971850	2815	2830	2830	2815	101
262	20240213	142200	522687520	2815	2815	2815	2815	20
263	20240213	142100	522631220	2830	2830	2830	2830	51
264	20240213	142000	522486890	2815	2815	2815	2815	159
265	20240213	141900	522039305	2825	2820	2825	2820	200
266	20240213	141800	521474805	2830	2830	2830	2830	1
267	20240213	141700	521471975	2830	2830	2830	2830	0
268	20240213	141600	521471975	2830	2815	2830	2815	1477
269	20240213	141500	517314205	2815	2830	2830	2815	95
270	20240213	141400	517046765	2815	2820	2820	2815	932
271	20240213	141300	514423100	2830	2830	2830	2830	1
272	20240213	141200	514420270	2820	2820	2820	2820	8
273	20240213	141100	514397710	2820	2820	2820	2820	142
274	20240213	141000	513997270	2830	2830	2830	2830	1
275	20240213	140900	513994440	2815	2825	2825	2815	3042
276	20240213	140800	505415965	2825	2830	2830	2825	583
277	20240213	140700	503767490	2830	2830	2830	2830	0
278	20240213	140600	503767490	2830	2830	2830	2830	10
279	20240213	140500	503739190	2830	2830	2830	2830	1
280	20240213	140400	503736360	2830	2830	2830	2830	0
281	20240213	140300	503736360	2830	2830	2830	2830	0
282	20240213	140200	503736360	2830	2825	2830	2825	402
283	20240213	140100	502600705	2830	2830	2830	2830	1800
284	20240213	140000	497506705	2830	2830	2830	2830	0
285	20240213	135900	497506705	2830	2830	2830	2830	0
286	20240213	135800	497506705	2830	2830	2830	2830	0
287	20240213	135700	497506705	2830	2830	2830	2830	1
288	20240213	135600	497503875	2830	2825	2830	2825	23
289	20240213	135500	497438790	2825	2825	2825	2825	200
290	20240213	135400	496873790	2825	2825	2825	2825	501
291	20240213	135300	495458465	2825	2825	2825	2825	0
292	20240213	135200	495458465	2825	2825	2825	2825	0
293	20240213	135100	495458465	2825	2825	2825	2825	1
294	20240213	135000	495455640	2830	2830	2830	2830	1034
295	20240213	134900	492529420	2835	2835	2835	2835	0
296	20240213	134800	492529420	2835	2835	2835	2835	0
297	20240213	134700	492529420	2835	2835	2835	2835	0
298	20240213	134600	492529420	2835	2835	2835	2835	1
299	20240213	134500	492526585	2830	2830	2830	2830	1342
300	20240213	134400	488728725	2835	2835	2835	2835	5
301	20240213	134300	488714550	2835	2830	2835	2830	115
302	20240213	134200	488389025	2835	2835	2835	2835	0
303	20240213	134100	488389025	2835	2835	2835	2835	0
304	20240213	134000	488389025	2835	2835	2835	2835	20
305	20240213	133900	488332325	2835	2835	2835	2835	0
306	20240213	133800	488332325	2835	2835	2835	2835	177
307	20240213	133700	487830530	2835	2835	2835	2835	22
308	20240213	133600	487768160	2835	2835	2835	2835	0
309	20240213	133500	487768160	2835	2835	2835	2835	8
310	20240213	133400	487745480	2830	2835	2835	2830	455
311	20240213	133300	486456505	2835	2835	2835	2835	0
312	20240213	133200	486456505	2835	2835	2835	2835	80
313	20240213	133100	486229705	2840	2840	2840	2840	0
314	20240213	133000	486229705	2840	2840	2840	2840	0
315	20240213	132900	486229705	2840	2840	2840	2840	100
316	20240213	132800	485945705	2840	2840	2840	2840	63
317	20240213	132700	485766785	2840	2840	2840	2840	1
318	20240213	132600	485763945	2840	2840	2840	2840	36
319	20240213	132500	485661705	2840	2840	2840	2840	54
320	20240213	132400	485508345	2840	2840	2840	2840	0
321	20240213	132300	485508345	2840	2840	2840	2840	0
322	20240213	132200	485508345	2840	2840	2840	2840	500
323	20240213	132100	484088345	2840	2840	2840	2840	0
324	20240213	132000	484088345	2840	2835	2840	2835	37
325	20240213	131900	483983445	2835	2830	2835	2830	105
326	20240213	131800	483686255	2830	2830	2830	2830	10
327	20240213	131700	483657955	2830	2830	2830	2830	1515
328	20240213	131600	479370505	2830	2830	2830	2830	3464
329	20240213	131500	469567385	2830	2830	2830	2830	0
330	20240213	131400	469567385	2830	2830	2830	2830	0
331	20240213	131300	469567385	2830	2830	2830	2830	0
332	20240213	131200	469567385	2830	2830	2830	2825	861
333	20240213	131100	467134755	2830	2830	2830	2830	1014
334	20240213	131000	464265135	2830	2835	2835	2830	203
335	20240213	130900	463690630	2835	2835	2835	2835	2
336	20240213	130800	463684960	2835	2835	2835	2835	4
337	20240213	130700	463673620	2835	2835	2835	2835	1
338	20240213	130600	463670785	2835	2835	2835	2835	500
339	20240213	130500	462253285	2835	2835	2835	2835	500
340	20240213	130400	460835785	2840	2840	2840	2840	0
341	20240213	130300	460835785	2840	2840	2840	2840	300
342	20240213	130200	459983785	2840	2840	2840	2840	150
343	20240213	130100	459557785	2840	2840	2840	2840	450
344	20240213	130000	458279785	2840	2840	2840	2840	1025
345	20240213	125900	455368785	2840	2840	2840	2840	0
346	20240213	125800	455368785	2840	2835	2840	2835	628
347	20240213	125700	453585315	2845	2845	2845	2845	1
348	20240213	125600	453582470	2840	2840	2840	2840	205
349	20240213	125500	453000270	2840	2840	2840	2840	1
350	20240213	125400	452997430	2830	2830	2830	2830	25
351	20240213	125300	452926680	2835	2840	2840	2835	504
352	20240213	125200	451497780	2840	2840	2840	2840	0
353	20240213	125100	451497780	2840	2840	2840	2840	1
354	20240213	125000	451494940	2835	2835	2835	2835	0
355	20240213	124900	451494940	2835	2835	2835	2835	773
356	20240213	124800	449303485	2840	2840	2840	2840	0
357	20240213	124700	449303485	2840	2840	2840	2840	21
358	20240213	124600	449243845	2840	2840	2840	2840	11
359	20240213	124500	449212605	2845	2845	2845	2845	1
360	20240213	124400	449209760	2840	2840	2840	2840	140
361	20240213	124300	448812160	2840	2840	2840	2840	20
362	20240213	124200	448755360	2835	2835	2835	2835	1223
363	20240213	124100	445288155	2840	2840	2840	2840	359
364	20240213	124000	444268595	2840	2840	2840	2840	2
365	20240213	123900	444262915	2840	2840	2840	2840	179
366	20240213	123800	443754555	2845	2845	2845	2845	0
367	20240213	123700	443754555	2845	2845	2845	2845	0
368	20240213	123600	443754555	2845	2845	2845	2845	13
369	20240213	123500	443717570	2845	2845	2845	2845	20
370	20240213	123400	443660670	2845	2845	2845	2845	0
371	20240213	123300	443660670	2845	2840	2845	2840	143
372	20240213	123200	443254500	2840	2840	2840	2840	39
373	20240213	123100	443143740	2840	2840	2840	2840	428
374	20240213	123000	441928220	2845	2845	2845	2845	100
375	20240213	122900	441643720	2845	2845	2845	2845	0
376	20240213	122800	441643720	2845	2845	2845	2840	389
377	20240213	122700	440537100	2845	2845	2845	2845	0
378	20240213	122600	440537100	2845	2845	2845	2845	1
379	20240213	122500	440534255	2840	2840	2840	2840	10
380	20240213	122400	440505855	2850	2850	2850	2850	4
381	20240213	122300	440494455	2850	2850	2850	2850	200
382	20240213	122200	439924455	2850	2850	2850	2850	91
383	20240213	122100	439665105	2850	2850	2850	2850	4
384	20240213	122000	439653705	2825	2850	2850	2825	1001
385	20240213	121900	436816850	2850	2845	2850	2845	300
386	20240213	121800	435963345	2845	2845	2845	2845	1
387	20240213	121700	435960500	2840	2840	2840	2840	0
388	20240213	121600	435960500	2840	2840	2840	2840	574
389	20240213	121500	434330340	2845	2850	2850	2845	153
390	20240213	121400	433895005	2850	2850	2850	2850	1
391	20240213	121300	433892155	2850	2850	2850	2850	89
392	20240213	121200	433638505	2850	2850	2850	2850	205
393	20240213	121100	433054255	2850	2855	2855	2850	26
394	20240213	121000	432980050	2855	2855	2855	2855	26
395	20240213	120900	432905820	2850	2845	2850	2845	220
396	20240213	120800	432278920	2850	2850	2850	2850	1
397	20240213	120700	432276070	2850	2850	2850	2850	7
398	20240213	120600	432256120	2850	2845	2850	2845	21
399	20240213	120500	432196275	2845	2845	2845	2845	2
400	20240213	120400	432190585	2850	2850	2850	2850	0
401	20240213	120300	432190585	2850	2845	2850	2845	540
402	20240213	120200	430654085	2850	2850	2850	2850	2
403	20240213	120100	430648385	2850	2850	2850	2850	1007
404	20240213	120000	427778435	2850	2850	2850	2840	103
405	20240213	115900	427484905	2845	2845	2845	2845	20
406	20240213	115800	427428005	2850	2840	2850	2840	503
407	20240213	115700	425999425	2840	2840	2840	2840	248
408	20240213	115600	425295105	2835	2835	2835	2835	28
409	20240213	115500	425215725	2830	2830	2830	2830	349
410	20240213	115400	424228055	2830	2830	2830	2830	1150
411	20240213	115300	420973555	2835	2830	2835	2830	112
412	20240213	115200	420656590	2830	2830	2830	2830	15
413	20240213	115100	420614140	2835	2835	2835	2835	2
414	20240213	115000	420608470	2825	2825	2825	2825	304
415	20240213	114900	419749670	2835	2835	2835	2820	353
416	20240213	114800	418754135	2820	2825	2825	2820	346
417	20240213	114700	417778355	2840	2825	2840	2820	150
418	20240213	114600	417355075	2840	2840	2840	2840	1
419	20240213	114500	417352235	2840	2835	2840	2820	1574
420	20240213	114400	412899435	2835	2835	2835	2830	350
421	20240213	114300	411907190	2820	2840	2840	2820	2
422	20240213	114200	411901530	2840	2840	2840	2840	0
423	20240213	114100	411901530	2840	2840	2840	2840	10
424	20240213	114000	411873130	2840	2840	2840	2840	361
425	20240213	113900	410847890	2840	2840	2840	2840	0
426	20240213	113800	410847890	2840	2840	2840	2840	10
427	20240213	113700	410819490	2850	2850	2850	2850	349
428	20240213	113600	409824840	2850	2850	2850	2850	200
429	20240213	113500	409254840	2850	2835	2850	2800	6023
430	20240213	113400	392335260	2850	2840	2850	2835	1063
431	20240213	113300	389316365	2855	2855	2855	2855	10
432	20240213	113200	389287815	2855	2855	2855	2855	0
433	20240213	113100	389287815	2855	2855	2855	2855	350
434	20240213	113000	388288565	2855	2850	2855	2850	302
435	20240213	112900	387426695	2855	2855	2855	2855	0
436	20240213	112800	387426695	2855	2855	2855	2855	300
437	20240213	112700	386570195	2855	2855	2855	2855	5
438	20240213	112600	386555920	2855	2840	2855	2840	195
439	20240213	112500	386000740	2840	2855	2855	2840	128
440	20240213	112400	385637080	2855	2840	2855	2840	113
441	20240213	112300	385316130	2840	2850	2855	2840	131
442	20240213	112200	384942865	2855	2840	2855	2840	14
443	20240213	112100	384903045	2840	2845	2845	2840	253
444	20240213	112000	384183965	2845	2845	2845	2845	200
445	20240213	111900	383614965	2845	2840	2845	2840	191
446	20240213	111800	383072320	2845	2845	2850	2845	518
447	20240213	111700	381598590	2845	2870	2870	2845	7730
448	20240213	111600	359565245	2870	2850	2875	2850	8277
449	20240213	111500	335833385	2850	2860	2860	2850	2171
450	20240213	111400	329645585	2855	2855	2855	2850	1860
451	20240213	111300	324335290	2855	2845	2855	2845	6812
452	20240213	111200	304927195	2845	2840	2845	2840	15
453	20240213	111100	304884545	2845	2845	2845	2845	3177
454	20240213	111000	295845980	2850	2845	2850	2845	3328
455	20240213	110900	286369325	2840	2835	2840	2830	5813
456	20240213	110800	269889065	2835	2825	2835	2825	3091
457	20240213	110700	261141840	2825	2825	2825	2825	0
458	20240213	110600	261141840	2825	2825	2825	2825	589
459	20240213	110500	259477915	2825	2820	2825	2820	1483
460	20240213	110400	255295850	2815	2815	2815	2815	0
461	20240213	110300	255295850	2815	2815	2815	2815	218
462	20240213	110200	254682180	2820	2820	2820	2820	2
463	20240213	110100	254676540	2820	2820	2820	2820	3
464	20240213	110000	254668080	2820	2820	2820	2820	922
465	20240213	105900	252068040	2820	2820	2820	2820	520
466	20240213	105800	250601640	2820	2820	2820	2820	0
467	20240213	105700	250601640	2820	2820	2820	2820	701
468	20240213	105600	248624820	2825	2825	2825	2825	0
469	20240213	105500	248624820	2825	2825	2825	2825	1
470	20240213	105400	248621995	2820	2815	2820	2815	1336
471	20240213	105300	244854725	2815	2815	2815	2815	84
472	20240213	105200	244618265	2815	2815	2815	2815	0
473	20240213	105100	244618265	2815	2815	2815	2805	2013
474	20240213	105000	238971670	2815	2815	2815	2810	1750
475	20240213	104900	234050420	2815	2820	2820	2815	171
476	20240213	104800	233568225	2815	2815	2815	2815	993
477	20240213	104700	230772930	2815	2815	2815	2815	6
478	20240213	104600	230756040	2815	2820	2820	2815	15
479	20240213	104500	230713790	2820	2820	2820	2820	164
480	20240213	104400	230251310	2820	2820	2820	2820	100
481	20240213	104300	229969310	2820	2820	2820	2820	0
482	20240213	104200	229969310	2820	2820	2820	2820	0
483	20240213	104100	229969310	2820	2820	2820	2820	0
484	20240213	104000	229969310	2820	2820	2820	2820	800
485	20240213	103900	227713310	2815	2815	2815	2815	0
486	20240213	103800	227713310	2815	2815	2815	2815	369
487	20240213	103700	226674575	2815	2815	2815	2815	997
488	20240213	103600	223868020	2815	2815	2815	2815	0
489	20240213	103500	223868020	2815	2815	2815	2815	9
490	20240213	103400	223842685	2815	2815	2815	2815	112
491	20240213	103300	223527405	2815	2810	2815	2805	104
492	20240213	103200	223235650	2820	2800	2820	2800	1321
493	20240213	103100	219520195	2800	2800	2800	2800	101
494	20240213	103000	219237395	2800	2800	2800	2800	0
495	20240213	102900	219237395	2800	2800	2800	2800	0
496	20240213	102800	219237395	2800	2800	2800	2800	91
497	20240213	102700	218982595	2800	2800	2800	2800	0
498	20240213	102600	218982595	2800	2800	2805	2800	122
499	20240213	102500	218640990	2800	2800	2800	2800	1
500	20240213	102400	218638190	2800	2795	2800	2795	750
501	20240213	102300	216541440	2800	2800	2805	2795	132
502	20240213	102200	216171965	2800	2805	2805	2800	6
503	20240213	102100	216155150	2810	2810	2810	2810	101
504	20240213	102000	215871340	2810	2800	2810	2800	768
505	20240213	101900	213720810	2800	2800	2800	2795	847
506	20240213	101800	211350910	2800	2800	2800	2795	760
507	20240213	101700	209225910	2800	2795	2800	2780	3652
508	20240213	101600	199023600	2795	2795	2795	2790	144
509	20240213	101500	198621645	2800	2795	2800	2795	1143
510	20240213	101400	195421950	2795	2800	2800	2795	286
511	20240213	101300	194621580	2800	2800	2800	2800	1
512	20240213	101200	194618780	2795	2795	2795	2795	380
513	20240213	101100	193556680	2795	2800	2800	2795	1648
514	20240213	101000	188950195	2805	2800	2805	2800	976
515	20240213	100900	186217390	2800	2800	2800	2800	17
516	20240213	100800	186169790	2800	2800	2800	2800	20
517	20240213	100700	186113790	2800	2800	2800	2800	112
518	20240213	100600	185800190	2805	2805	2805	2805	100
519	20240213	100500	185519690	2805	2800	2805	2800	49
520	20240213	100400	185382475	2805	2800	2805	2800	132
521	20240213	100300	185012865	2795	2800	2800	2795	1143
522	20240213	100200	181817655	2805	2805	2805	2805	122
523	20240213	100100	181475445	2805	2805	2805	2805	0
524	20240213	100000	181475445	2805	2805	2805	2805	0
525	20240213	095900	181475445	2805	2805	2805	2805	10
526	20240213	095800	181447395	2805	2805	2805	2800	784
527	20240213	095700	179252085	2805	2805	2805	2805	20
528	20240213	095600	179195985	2805	2810	2810	2805	391
529	20240213	095500	178099220	2815	2815	2815	2815	1
530	20240213	095400	178096405	2810	2810	2810	2810	40
531	20240213	095300	177984005	2810	2810	2810	2810	0
532	20240213	095200	177984005	2810	2810	2810	2810	20
533	20240213	095100	177927805	2810	2810	2810	2810	5
534	20240213	095000	177913755	2815	2805	2815	2805	1443
535	20240213	094900	173865265	2805	2805	2805	2805	901
536	20240213	094800	171337960	2805	2805	2805	2805	3004
537	20240213	094700	162911740	2810	2810	2810	2810	753
538	20240213	094600	160795810	2805	2805	2805	2805	1547
539	20240213	094500	156456475	2805	2805	2805	2805	6
540	20240213	094400	156439645	2805	2805	2805	2805	5
541	20240213	094300	156425620	2805	2810	2810	2805	6
542	20240213	094200	156408785	2810	2805	2810	2805	232
543	20240213	094100	155757450	2810	2800	2810	2800	1187
544	20240213	094000	152428395	2810	2800	2810	2800	15
545	20240213	093900	152386385	2795	2795	2810	2785	1717
546	20240213	093800	147587430	2795	2810	2810	2770	6610
547	20240213	093700	129192745	2810	2810	2810	2810	3011
548	20240213	093600	120731835	2830	2820	2830	2820	2010
549	20240213	093500	115063615	2835	2820	2835	2820	95
550	20240213	093400	114795700	2810	2810	2820	2810	906
551	20240213	093300	112249830	2810	2815	2815	2810	2362
552	20240213	093200	105605195	2835	2835	2835	2835	10
553	20240213	093100	105576845	2835	2820	2835	2815	1505
554	20240213	093000	101333030	2835	2830	2835	2820	1397
555	20240213	092900	97379815	2835	2835	2835	2835	1
556	20240213	092800	97376980	2835	2835	2835	2835	1194
557	20240213	092700	93991990	2835	2835	2835	2830	421
558	20240213	092600	92798460	2830	2825	2830	2825	1365
559	20240213	092500	88941480	2825	2830	2830	2825	145
560	20240213	092400	88531630	2830	2830	2830	2830	13
561	20240213	092300	88494840	2825	2825	2825	2815	208
562	20240213	092200	87907500	2815	2815	2815	2815	50
563	20240213	092100	87766750	2815	2815	2815	2815	1101
564	20240213	092000	84667435	2820	2825	2825	2810	4211
565	20240213	091900	72790490	2825	2835	2835	2825	608
566	20240213	091800	71072690	2835	2835	2835	2835	710
567	20240213	091700	69059840	2835	2840	2840	2835	490
568	20240213	091600	67670680	2840	2840	2840	2840	1030
569	20240213	091500	64745480	2840	2840	2840	2840	386
570	20240213	091400	63649240	2840	2835	2840	2825	884
571	20240213	091300	61142680	2835	2820	2835	2820	521
572	20240213	091200	59668895	2820	2810	2820	2810	1047
573	20240213	091100	56720455	2810	2810	2810	2810	51
574	20240213	091000	56577145	2810	2810	2810	2810	452
575	20240213	090900	55307025	2805	2805	2805	2805	0
576	20240213	090800	55307025	2805	2790	2805	2785	1416
577	20240213	090700	51349730	2785	2800	2800	2785	2174
578	20240213	090600	45287775	2800	2800	2800	2800	1280
579	20240213	090500	41703775	2805	2820	2820	2805	401
580	20240213	090400	40577215	2820	2815	2820	2815	481
581	20240213	090300	39223195	2810	2795	2810	2795	885
582	20240213	090200	36736495	2795	2800	2800	2795	7685
583	20240213	090100	15256795	2815	2790	2815	2790	4107
584	20240213	090000	3765320	2785	2785	2785	2785	1352