KissMeData/377740/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211200	501407630	4450	4450	4450	4450	703
3	20240213	211100	501407630	4450	4450	4450	4450	0
4	20240213	211000	501407630	4450	4450	4450	4450	0
5	20240213	210900	501407630	4450	4450	4450	4450	0
6	20240213	210800	501407630	4450	4450	4450	4450	0
7	20240213	210700	501407630	4450	4450	4450	4450	0
8	20240213	210600	501407630	4450	4450	4450	4450	0
9	20240213	210500	501407630	4450	4450	4450	4450	0
10	20240213	210400	501407630	4450	4450	4450	4450	0
11	20240213	210300	501407630	4450	4450	4450	4450	0
12	20240213	210200	501407630	4450	4450	4450	4450	0
13	20240213	210100	501407630	4450	4450	4450	4450	0
14	20240213	210000	501407630	4450	4450	4450	4450	0
15	20240213	205900	501407630	4450	4450	4450	4450	0
16	20240213	205800	501407630	4450	4450	4450	4450	0
17	20240213	205700	501407630	4450	4450	4450	4450	0
18	20240213	205600	501407630	4450	4450	4450	4450	0
19	20240213	205500	501407630	4450	4450	4450	4450	0
20	20240213	205400	501407630	4450	4450	4450	4450	0
21	20240213	205300	501407630	4450	4450	4450	4450	0
22	20240213	205200	501407630	4450	4450	4450	4450	0
23	20240213	205100	501407630	4450	4450	4450	4450	0
24	20240213	205000	501407630	4450	4450	4450	4450	0
25	20240213	204900	501407630	4450	4450	4450	4450	0
26	20240213	204800	501407630	4450	4450	4450	4450	0
27	20240213	204700	501407630	4450	4450	4450	4450	0
28	20240213	204600	501407630	4450	4450	4450	4450	0
29	20240213	204500	501407630	4450	4450	4450	4450	0
30	20240213	204400	501407630	4450	4450	4450	4450	0
31	20240213	204300	501407630	4450	4450	4450	4450	0
32	20240213	204200	501407630	4450	4450	4450	4450	703
33	20240213	204100	501407630	4450	4450	4450	4450	0
34	20240213	204000	501407630	4450	4450	4450	4450	0
35	20240213	203900	501407630	4450	4450	4450	4450	0
36	20240213	203800	501407630	4450	4450	4450	4450	0
37	20240213	203700	501407630	4450	4450	4450	4450	0
38	20240213	203600	501407630	4450	4450	4450	4450	0
39	20240213	203500	501407630	4450	4450	4450	4450	0
40	20240213	203400	501407630	4450	4450	4450	4450	0
41	20240213	203300	501407630	4450	4450	4450	4450	0
42	20240213	203200	501407630	4450	4450	4450	4450	0
43	20240213	203100	501407630	4450	4450	4450	4450	0
44	20240213	203000	501407630	4450	4450	4450	4450	0
45	20240213	202900	501407630	4450	4450	4450	4450	0
46	20240213	202800	501407630	4450	4450	4450	4450	0
47	20240213	202700	501407630	4450	4450	4450	4450	0
48	20240213	202600	501407630	4450	4450	4450	4450	0
49	20240213	202500	501407630	4450	4450	4450	4450	0
50	20240213	202400	501407630	4450	4450	4450	4450	0
51	20240213	202300	501407630	4450	4450	4450	4450	0
52	20240213	202200	501407630	4450	4450	4450	4450	0
53	20240213	202100	501407630	4450	4450	4450	4450	0
54	20240213	202000	501407630	4450	4450	4450	4450	0
55	20240213	201900	501407630	4450	4450	4450	4450	0
56	20240213	201800	501407630	4450	4450	4450	4450	0
57	20240213	201700	501407630	4450	4450	4450	4450	0
58	20240213	201600	501407630	4450	4450	4450	4450	0
59	20240213	201500	501407630	4450	4450	4450	4450	0
60	20240213	201400	501407630	4450	4450	4450	4450	0
61	20240213	201300	501407630	4450	4450	4450	4450	0
62	20240213	201200	501407630	4450	4450	4450	4450	703
63	20240213	201100	501407630	4450	4450	4450	4450	0
64	20240213	201000	501407630	4450	4450	4450	4450	0
65	20240213	200900	501407630	4450	4450	4450	4450	0
66	20240213	200800	501407630	4450	4450	4450	4450	0
67	20240213	200700	501407630	4450	4450	4450	4450	0
68	20240213	200600	501407630	4450	4450	4450	4450	0
69	20240213	200500	501407630	4450	4450	4450	4450	0
70	20240213	200400	501407630	4450	4450	4450	4450	0
71	20240213	200300	501407630	4450	4450	4450	4450	0
72	20240213	200200	501407630	4450	4450	4450	4450	0
73	20240213	200100	501407630	4450	4450	4450	4450	0
74	20240213	200000	501407630	4450	4450	4450	4450	0
75	20240213	195900	501407630	4450	4450	4450	4450	0
76	20240213	195800	501407630	4450	4450	4450	4450	0
77	20240213	195700	501407630	4450	4450	4450	4450	0
78	20240213	195600	501407630	4450	4450	4450	4450	0
79	20240213	195500	501407630	4450	4450	4450	4450	0
80	20240213	195400	501407630	4450	4450	4450	4450	0
81	20240213	195300	501407630	4450	4450	4450	4450	0
82	20240213	195200	501407630	4450	4450	4450	4450	0
83	20240213	195100	501407630	4450	4450	4450	4450	0
84	20240213	195000	501407630	4450	4450	4450	4450	0
85	20240213	194900	501407630	4450	4450	4450	4450	0
86	20240213	194800	501407630	4450	4450	4450	4450	0
87	20240213	194700	501407630	4450	4450	4450	4450	0
88	20240213	194600	501407630	4450	4450	4450	4450	0
89	20240213	194500	501407630	4450	4450	4450	4450	0
90	20240213	194400	501407630	4450	4450	4450	4450	0
91	20240213	194300	501407630	4450	4450	4450	4450	0
92	20240213	194200	501407630	4450	4450	4450	4450	703
93	20240213	194100	501407630	4450	4450	4450	4450	0
94	20240213	194000	501407630	4450	4450	4450	4450	0
95	20240213	193900	501407630	4450	4450	4450	4450	0
96	20240213	193800	501407630	4450	4450	4450	4450	0
97	20240213	193700	501407630	4450	4450	4450	4450	0
98	20240213	193600	501407630	4450	4450	4450	4450	0
99	20240213	193500	501407630	4450	4450	4450	4450	0
100	20240213	193400	501407630	4450	4450	4450	4450	0
101	20240213	193300	501407630	4450	4450	4450	4450	0
102	20240213	193200	501407630	4450	4450	4450	4450	0
103	20240213	193100	501407630	4450	4450	4450	4450	0
104	20240213	193000	501407630	4450	4450	4450	4450	0
105	20240213	192900	501407630	4450	4450	4450	4450	0
106	20240213	192800	501407630	4450	4450	4450	4450	0
107	20240213	192700	501407630	4450	4450	4450	4450	0
108	20240213	192600	501407630	4450	4450	4450	4450	0
109	20240213	192500	501407630	4450	4450	4450	4450	0
110	20240213	192400	501407630	4450	4450	4450	4450	0
111	20240213	192300	501407630	4450	4450	4450	4450	0
112	20240213	192200	501407630	4450	4450	4450	4450	0
113	20240213	192100	501407630	4450	4450	4450	4450	0
114	20240213	192000	501407630	4450	4450	4450	4450	0
115	20240213	191900	501407630	4450	4450	4450	4450	0
116	20240213	191800	501407630	4450	4450	4450	4450	0
117	20240213	191700	501407630	4450	4450	4450	4450	0
118	20240213	191600	501407630	4450	4450	4450	4450	0
119	20240213	191500	501407630	4450	4450	4450	4450	0
120	20240213	191400	501407630	4450	4450	4450	4450	0
121	20240213	191300	501407630	4450	4450	4450	4450	0
122	20240213	191200	501407630	4450	4450	4450	4450	703
123	20240213	191100	501407630	4450	4450	4450	4450	0
124	20240213	191000	501407630	4450	4450	4450	4450	0
125	20240213	190900	501407630	4450	4450	4450	4450	0
126	20240213	190800	501407630	4450	4450	4450	4450	0
127	20240213	190700	501407630	4450	4450	4450	4450	0
128	20240213	190600	501407630	4450	4450	4450	4450	0
129	20240213	190500	501407630	4450	4450	4450	4450	0
130	20240213	190400	501407630	4450	4450	4450	4450	0
131	20240213	190300	501407630	4450	4450	4450	4450	0
132	20240213	190200	501407630	4450	4450	4450	4450	0
133	20240213	190100	501407630	4450	4450	4450	4450	0
134	20240213	190000	501407630	4450	4450	4450	4450	0
135	20240213	185900	501407630	4450	4450	4450	4450	0
136	20240213	185800	501407630	4450	4450	4450	4450	0
137	20240213	185700	501407630	4450	4450	4450	4450	0
138	20240213	185600	501407630	4450	4450	4450	4450	0
139	20240213	185500	501407630	4450	4450	4450	4450	0
140	20240213	185400	501407630	4450	4450	4450	4450	0
141	20240213	185300	501407630	4450	4450	4450	4450	0
142	20240213	185200	501407630	4450	4450	4450	4450	0
143	20240213	185100	501407630	4450	4450	4450	4450	0
144	20240213	185000	501407630	4450	4450	4450	4450	0
145	20240213	184900	501407630	4450	4450	4450	4450	0
146	20240213	184800	501407630	4450	4450	4450	4450	0
147	20240213	184700	501407630	4450	4450	4450	4450	0
148	20240213	184600	501407630	4450	4450	4450	4450	0
149	20240213	184500	501407630	4450	4450	4450	4450	0
150	20240213	184400	501407630	4450	4450	4450	4450	0
151	20240213	184300	501407630	4450	4450	4450	4450	0
152	20240213	184200	501407630	4450	4450	4450	4450	703
153	20240213	184100	501407630	4450	4450	4450	4450	0
154	20240213	184000	501407630	4450	4450	4450	4450	0
155	20240213	183900	501407630	4450	4450	4450	4450	0
156	20240213	183800	501407630	4450	4450	4450	4450	0
157	20240213	183700	501407630	4450	4450	4450	4450	0
158	20240213	183600	501407630	4450	4450	4450	4450	0
159	20240213	183500	501407630	4450	4450	4450	4450	0
160	20240213	183400	501407630	4450	4450	4450	4450	0
161	20240213	183300	501407630	4450	4450	4450	4450	0
162	20240213	183200	501407630	4450	4450	4450	4450	0
163	20240213	183100	501407630	4450	4450	4450	4450	0
164	20240213	183000	501407630	4450	4450	4450	4450	0
165	20240213	182900	501407630	4450	4450	4450	4450	0
166	20240213	182800	501407630	4450	4450	4450	4450	0
167	20240213	182700	501407630	4450	4450	4450	4450	0
168	20240213	182600	501407630	4450	4450	4450	4450	0
169	20240213	182500	501407630	4450	4450	4450	4450	0
170	20240213	182400	501407630	4450	4450	4450	4450	0
171	20240213	182300	501407630	4450	4450	4450	4450	0
172	20240213	182200	501407630	4450	4450	4450	4450	0
173	20240213	182100	501407630	4450	4450	4450	4450	0
174	20240213	182000	501407630	4450	4450	4450	4450	0
175	20240213	181900	501407630	4450	4450	4450	4450	0
176	20240213	181800	501407630	4450	4450	4450	4450	0
177	20240213	181700	501407630	4450	4450	4450	4450	0
178	20240213	181600	501407630	4450	4450	4450	4450	0
179	20240213	181500	501407630	4450	4450	4450	4450	0
180	20240213	181400	501407630	4450	4450	4450	4450	0
181	20240213	181300	501407630	4450	4450	4450	4450	0
182	20240213	181200	501407630	4450	4450	4450	4450	703
183	20240213	181100	501407630	4450	4450	4450	4450	0
184	20240213	181000	501407630	4450	4450	4450	4450	0
185	20240213	180900	501407630	4450	4450	4450	4450	0
186	20240213	180800	501407630	4450	4450	4450	4450	0
187	20240213	180700	501407630	4450	4450	4450	4450	0
188	20240213	180600	501407630	4450	4450	4450	4450	0
189	20240213	180500	501407630	4450	4450	4450	4450	0
190	20240213	180400	501407630	4450	4450	4450	4450	0
191	20240213	180300	501407630	4450	4450	4450	4450	0
192	20240213	180200	501407630	4450	4450	4450	4450	0
193	20240213	180100	501407630	4450	4450	4450	4450	0
194	20240213	180000	501407630	4450	4450	4450	4450	0
195	20240213	175900	501407630	4450	4450	4450	4450	0
196	20240213	175800	501407630	4450	4450	4450	4450	0
197	20240213	175700	501407630	4450	4450	4450	4450	0
198	20240213	175600	501407630	4450	4450	4450	4450	0
199	20240213	175500	501407630	4450	4450	4450	4450	0
200	20240213	175400	501407630	4450	4450	4450	4450	0
201	20240213	175300	501407630	4450	4450	4450	4450	0
202	20240213	175200	501407630	4450	4450	4450	4450	0
203	20240213	175100	501407630	4450	4450	4450	4450	0
204	20240213	175000	501407630	4450	4450	4450	4450	0
205	20240213	174900	501407630	4450	4450	4450	4450	0
206	20240213	174800	501407630	4450	4450	4450	4450	0
207	20240213	174700	501407630	4450	4450	4450	4450	0
208	20240213	174600	501407630	4450	4450	4450	4450	0
209	20240213	174500	501407630	4450	4450	4450	4450	0
210	20240213	174400	501407630	4450	4450	4450	4450	0
211	20240213	174300	501407630	4450	4450	4450	4450	0
212	20240213	174200	501407630	4450	4450	4450	4450	703
213	20240213	174100	501407630	4450	4450	4450	4450	0
214	20240213	174000	501407630	4450	4450	4450	4450	0
215	20240213	173900	501407630	4450	4450	4450	4450	0
216	20240213	173800	501407630	4450	4450	4450	4450	0
217	20240213	173700	501407630	4450	4450	4450	4450	0
218	20240213	173600	501407630	4450	4450	4450	4450	0
219	20240213	173500	501407630	4450	4450	4450	4450	0
220	20240213	173400	501407630	4450	4450	4450	4450	0
221	20240213	173300	501407630	4450	4450	4450	4450	0
222	20240213	173200	501407630	4450	4450	4450	4450	0
223	20240213	173100	501407630	4450	4450	4450	4450	0
224	20240213	173000	501407630	4450	4450	4450	4450	0
225	20240213	172900	501407630	4450	4450	4450	4450	0
226	20240213	172800	501407630	4450	4450	4450	4450	0
227	20240213	172700	501407630	4450	4450	4450	4450	0
228	20240213	172600	501407630	4450	4450	4450	4450	0
229	20240213	172500	501407630	4450	4450	4450	4450	0
230	20240213	172400	501407630	4450	4450	4450	4450	0
231	20240213	172300	501407630	4450	4450	4450	4450	0
232	20240213	172200	501407630	4450	4450	4450	4450	0
233	20240213	172100	501407630	4450	4450	4450	4450	0
234	20240213	172000	501407630	4450	4450	4450	4450	0
235	20240213	171900	501407630	4450	4450	4450	4450	0
236	20240213	171800	501407630	4450	4450	4450	4450	0
237	20240213	171700	501407630	4450	4450	4450	4450	0
238	20240213	171600	501407630	4450	4450	4450	4450	0
239	20240213	171500	501407630	4450	4450	4450	4450	0
240	20240213	171400	501407630	4450	4450	4450	4450	0
241	20240213	171300	501407630	4450	4450	4450	4450	0
242	20240213	171200	501407630	4450	4450	4450	4450	703
243	20240213	171100	501407630	4450	4450	4450	4450	0
244	20240213	171000	501407630	4450	4450	4450	4450	0
245	20240213	170900	501407630	4450	4450	4450	4450	0
246	20240213	170800	501407630	4450	4450	4450	4450	0
247	20240213	170700	501407630	4450	4450	4450	4450	0
248	20240213	170600	501407630	4450	4450	4450	4450	0
249	20240213	170500	501407630	4450	4450	4450	4450	0
250	20240213	170400	501407630	4450	4450	4450	4450	0
251	20240213	170300	501407630	4450	4450	4450	4450	0
252	20240213	170200	501407630	4450	4450	4450	4450	0
253	20240213	170100	501407630	4450	4450	4450	4450	0
254	20240213	170000	501407630	4450	4450	4450	4450	0
255	20240213	165900	501407630	4450	4450	4450	4450	0
256	20240213	165800	501407630	4450	4450	4450	4450	0
257	20240213	165700	501407630	4450	4450	4450	4450	0
258	20240213	165600	501407630	4450	4450	4450	4450	0
259	20240213	165500	501407630	4450	4450	4450	4450	0
260	20240213	165400	501407630	4450	4450	4450	4450	0
261	20240213	165300	501407630	4450	4450	4450	4450	0
262	20240213	165200	501407630	4450	4450	4450	4450	0
263	20240213	165100	501407630	4450	4450	4450	4450	0
264	20240213	165000	501407630	4450	4450	4450	4450	0
265	20240213	164900	501407630	4450	4450	4450	4450	0
266	20240213	164800	501407630	4450	4450	4450	4450	0
267	20240213	164700	501407630	4450	4450	4450	4450	0
268	20240213	164600	501407630	4450	4450	4450	4450	0
269	20240213	164500	501407630	4450	4450	4450	4450	0
270	20240213	164400	501407630	4450	4450	4450	4450	0
271	20240213	164300	501407630	4450	4450	4450	4450	0
272	20240213	164200	501407630	4450	4450	4450	4450	703
273	20240213	164100	501407630	4450	4450	4450	4450	0
274	20240213	164000	501407630	4450	4450	4450	4450	0
275	20240213	163900	501407630	4450	4450	4450	4450	0
276	20240213	163800	501407630	4450	4450	4450	4450	0
277	20240213	163700	501407630	4450	4450	4450	4450	0
278	20240213	163600	501407630	4450	4450	4450	4450	0
279	20240213	163500	501407630	4450	4450	4450	4450	0
280	20240213	163400	501407630	4450	4450	4450	4450	0
281	20240213	163300	501407630	4450	4450	4450	4450	0
282	20240213	163200	501407630	4450	4450	4450	4450	0
283	20240213	163100	501407630	4450	4450	4450	4450	0
284	20240213	163000	501407630	4450	4450	4450	4450	0
285	20240213	162900	501407630	4450	4450	4450	4450	0
286	20240213	162800	501407630	4450	4450	4450	4450	0
287	20240213	162700	501407630	4450	4450	4450	4450	0
288	20240213	162600	501407630	4450	4450	4450	4450	0
289	20240213	162500	501407630	4450	4450	4450	4450	0
290	20240213	162400	501407630	4450	4450	4450	4450	0
291	20240213	162300	501407630	4450	4450	4450	4450	0
292	20240213	162200	501407630	4450	4450	4450	4450	0
293	20240213	162100	501407630	4450	4450	4450	4450	0
294	20240213	162000	501407630	4450	4450	4450	4450	0
295	20240213	161900	501407630	4450	4450	4450	4450	0
296	20240213	161800	501407630	4450	4450	4450	4450	0
297	20240213	161700	501407630	4450	4450	4450	4450	0
298	20240213	161600	501407630	4450	4450	4450	4450	0
299	20240213	161500	501407630	4450	4450	4450	4450	0
300	20240213	161400	501407630	4450	4450	4450	4450	0
301	20240213	161300	501407630	4450	4450	4450	4450	0
302	20240213	161200	501407630	4450	4450	4450	4450	703
303	20240213	161100	501407630	4450	4450	4450	4450	0
304	20240213	161000	501407630	4450	4450	4450	4450	0
305	20240213	160900	501407630	4450	4450	4450	4450	0
306	20240213	160800	501407630	4450	4450	4450	4450	0
307	20240213	160700	501407630	4450	4450	4450	4450	0
308	20240213	160600	501407630	4450	4450	4450	4450	0
309	20240213	160500	501407630	4450	4450	4450	4450	0
310	20240213	160400	501407630	4450	4450	4450	4450	0
311	20240213	160300	501407630	4450	4450	4450	4450	0
312	20240213	160200	501407630	4450	4450	4450	4450	0
313	20240213	160100	501407630	4450	4450	4450	4450	0
314	20240213	160000	501407630	4450	4450	4450	4450	0
315	20240213	155900	501407630	4450	4450	4450	4450	0
316	20240213	155800	501407630	4450	4450	4450	4450	0
317	20240213	155700	501407630	4450	4450	4450	4450	0
318	20240213	155600	501407630	4450	4450	4450	4450	0
319	20240213	155500	501407630	4450	4450	4450	4450	0
320	20240213	155400	501407630	4450	4450	4450	4450	0
321	20240213	155300	501407630	4450	4450	4450	4450	0
322	20240213	155200	501407630	4450	4450	4450	4450	0
323	20240213	155100	501407630	4450	4450	4450	4450	0
324	20240213	155000	501407630	4450	4450	4450	4450	0
325	20240213	154900	501407630	4450	4450	4450	4450	0
326	20240213	154800	501407630	4450	4450	4450	4450	0
327	20240213	154700	501407630	4450	4450	4450	4450	0
328	20240213	154600	501407630	4450	4450	4450	4450	0
329	20240213	154500	501407630	4450	4450	4450	4450	0
330	20240213	154400	501407630	4450	4450	4450	4450	0
331	20240213	154300	501407630	4450	4450	4450	4450	0
332	20240213	154200	501407630	4450	4450	4450	4450	703
333	20240213	154100	501407630	4450	4450	4450	4450	0
334	20240213	154000	501407630	4450	4450	4450	4450	0
335	20240213	153900	501407630	4450	4450	4450	4450	0
336	20240213	153800	501407630	4450	4450	4450	4450	0
337	20240213	153700	501407630	4450	4450	4450	4450	0
338	20240213	153600	501407630	4450	4450	4450	4450	0
339	20240213	153500	501407630	4450	4450	4450	4450	0
340	20240213	153400	501407630	4450	4450	4450	4450	0
341	20240213	153300	501407630	4450	4450	4450	4450	0
342	20240213	153200	501407630	4450	4450	4450	4450	0
343	20240213	153100	501407630	4450	4450	4450	4450	0
344	20240213	153000	501407630	4450	4450	4450	4450	703
345	20240213	152900	498279280	4460	4460	4460	4460	0
346	20240213	152800	498279280	4460	4460	4460	4460	0
347	20240213	152700	498279280	4460	4460	4460	4460	0
348	20240213	152600	498279280	4460	4460	4460	4460	0
349	20240213	152500	498279280	4460	4460	4460	4460	0
350	20240213	152400	498279280	4460	4460	4460	4460	0
351	20240213	152300	498279280	4460	4460	4460	4460	0
352	20240213	152200	498279280	4460	4460	4460	4460	0
353	20240213	152100	498279280	4460	4460	4460	4460	0
354	20240213	152000	498279280	4460	4460	4460	4460	0
355	20240213	151900	498279280	4460	4465	4475	4460	756
356	20240213	151800	494896290	4465	4465	4475	4465	83
357	20240213	151700	494525185	4475	4470	4475	4465	57
358	20240213	151600	494270385	4470	4475	4475	4470	28
359	20240213	151500	494145215	4475	4470	4475	4470	41
360	20240213	151400	493961935	4470	4475	4475	4470	4
361	20240213	151300	493944045	4475	4475	4475	4475	88
362	20240213	151200	493550245	4475	4465	4475	4465	44
363	20240213	151100	493353775	4470	4445	4470	4445	3457
364	20240213	151000	477919785	4445	4455	4455	4445	33
365	20240213	150900	477773005	4455	4455	4455	4450	204
366	20240213	150800	476864260	4445	4455	4455	4445	67
367	20240213	150700	476566065	4455	4445	4455	4445	17
368	20240213	150600	476490480	4445	4455	4455	4445	33
369	20240213	150500	476343630	4455	4445	4455	4445	33
370	20240213	150400	476196850	4445	4450	4455	4445	36
371	20240213	150300	476036810	4450	4445	4450	4440	48
372	20240213	150200	475823460	4445	4440	4450	4440	20
373	20240213	150100	475734615	4440	4445	4450	4440	20
374	20240213	150000	475645790	4445	4445	4445	4440	746
375	20240213	145900	472332860	4445	4445	4455	4445	38
376	20240213	145800	472163840	4445	4450	4460	4445	826
377	20240213	145700	468491675	4450	4450	4450	4450	28
378	20240213	145600	468367075	4450	4450	4450	4450	281
379	20240213	145500	467116625	4455	4455	4455	4450	134
380	20240213	145400	466520305	4450	4450	4450	4450	78
381	20240213	145300	466173205	4450	4450	4450	4450	183
382	20240213	145200	465358855	4450	4450	4450	4450	179
383	20240213	145100	464562305	4450	4450	4455	4450	29
384	20240213	145000	464433250	4450	4450	4455	4450	173
385	20240213	144900	463663390	4450	4445	4465	4445	215
386	20240213	144800	462706695	4440	4460	4465	4440	1682
387	20240213	144700	455225540	4460	4465	4465	4460	32
388	20240213	144600	455082805	4460	4460	4460	4460	180
389	20240213	144500	454280005	4460	4460	4460	4460	554
390	20240213	144400	451809165	4460	4460	4465	4460	536
391	20240213	144300	449418495	4455	4455	4455	4455	42
392	20240213	144200	449231385	4460	4470	4470	4455	41
393	20240213	144100	449048650	4475	4465	4475	4465	31
394	20240213	144000	448910065	4465	4465	4465	4465	28
395	20240213	143900	448785045	4460	4470	4470	4460	1544
396	20240213	143800	441898605	4475	4465	4475	4465	49
397	20240213	143700	441679470	4470	4475	4475	4470	17
398	20240213	143600	441603475	4470	4470	4470	4470	32
399	20240213	143500	441460435	4470	4465	4470	4465	213
400	20240213	143400	440508335	4470	4475	4475	4470	17
401	20240213	143300	440432330	4475	4465	4475	4465	35
402	20240213	143200	440276030	4465	4470	4470	4465	55
403	20240213	143100	440030310	4470	4470	4470	4470	530
404	20240213	143000	437661210	4470	4470	4470	4470	40
405	20240213	142900	437482410	4470	4470	4470	4470	48
406	20240213	142800	437267850	4470	4470	4470	4470	29
407	20240213	142700	437138220	4470	4470	4470	4470	30
408	20240213	142600	437004120	4470	4475	4475	4470	29
409	20240213	142500	436874435	4480	4480	4480	4480	0
410	20240213	142400	436874435	4480	4480	4480	4480	15
411	20240213	142300	436807235	4480	4480	4480	4480	1320
412	20240213	142200	430893635	4480	4480	4480	4480	931
413	20240213	142100	426722755	4480	4480	4480	4480	1070
414	20240213	142000	421929155	4470	4475	4475	4470	22
415	20240213	141900	421830785	4475	4475	4475	4475	0
416	20240213	141800	421830785	4475	4475	4475	4475	0
417	20240213	141700	421830785	4475	4475	4475	4475	0
418	20240213	141600	421830785	4475	4475	4475	4475	0
419	20240213	141500	421830785	4475	4475	4475	4475	0
420	20240213	141400	421830785	4475	4475	4475	4475	5
421	20240213	141300	421808410	4470	4465	4470	4465	1044
422	20240213	141200	417142850	4470	4470	4470	4470	0
423	20240213	141100	417142850	4470	4470	4470	4470	20
424	20240213	141000	417053450	4465	4465	4465	4465	5
425	20240213	140900	417031125	4470	4470	4470	4470	53
426	20240213	140800	416794215	4475	4475	4475	4475	1
427	20240213	140700	416789740	4470	4470	4470	4470	62
428	20240213	140600	416512600	4475	4475	4475	4475	218
429	20240213	140500	415537050	4480	4480	4480	4480	255
430	20240213	140400	414394650	4480	4480	4480	4480	0
431	20240213	140300	414394650	4480	4480	4480	4480	255
432	20240213	140200	413252250	4485	4485	4485	4485	0
433	20240213	140100	413252250	4485	4490	4490	4485	2001
434	20240213	140000	404277760	4485	4485	4490	4485	49
435	20240213	135900	404057990	4480	4480	4480	4480	27
436	20240213	135800	403937030	4480	4485	4485	4480	31
437	20240213	135700	403798145	4490	4490	4490	4490	0
438	20240213	135600	403798145	4490	4480	4490	4480	98
439	20240213	135500	403359095	4485	4480	4485	4480	895
440	20240213	135400	399345270	4485	4480	4485	4480	15
441	20240213	135300	399278065	4480	4485	4485	4480	230
442	20240213	135200	398246555	4485	4485	4485	4485	0
443	20240213	135100	398246555	4485	4485	4485	4485	0
444	20240213	135000	398246555	4485	4485	4485	4485	0
445	20240213	134900	398246555	4485	4485	4485	4485	0
446	20240213	134800	398246555	4485	4475	4485	4475	19
447	20240213	134700	398161520	4470	4465	4470	4465	4444
448	20240213	134600	378296920	4465	4465	4465	4465	263
449	20240213	134500	377122625	4460	4460	4460	4460	0
450	20240213	134400	377122625	4460	4460	4460	4460	0
451	20240213	134300	377122625	4460	4460	4460	4460	522
452	20240213	134200	374794505	4460	4460	4460	4460	44
453	20240213	134100	374598265	4460	4460	4460	4460	0
454	20240213	134000	374598265	4460	4460	4460	4460	0
455	20240213	133900	374598265	4460	4460	4460	4460	0
456	20240213	133800	374598265	4460	4460	4460	4460	0
457	20240213	133700	374598265	4460	4460	4460	4460	500
458	20240213	133600	372368265	4460	4460	4460	4460	0
459	20240213	133500	372368265	4460	4460	4460	4460	0
460	20240213	133400	372368265	4460	4460	4460	4460	51
461	20240213	133300	372140805	4460	4460	4460	4460	0
462	20240213	133200	372140805	4460	4460	4460	4460	14
463	20240213	133100	372078365	4465	4465	4465	4465	4
464	20240213	133000	372060505	4465	4465	4465	4465	12
465	20240213	132900	372006925	4465	4465	4465	4465	11
466	20240213	132800	371957810	4460	4455	4460	4455	78
467	20240213	132700	371610080	4460	4460	4460	4460	0
468	20240213	132600	371610080	4460	4460	4460	4460	121
469	20240213	132500	371070420	4460	4460	4460	4460	0
470	20240213	132400	371070420	4460	4460	4460	4460	0
471	20240213	132300	371070420	4460	4460	4460	4460	0
472	20240213	132200	371070420	4460	4455	4460	4455	1158
473	20240213	132100	365906960	4455	4450	4455	4450	708
474	20240213	132000	362756320	4455	4455	4455	4455	31
475	20240213	131900	362618215	4455	4455	4455	4455	28
476	20240213	131800	362493475	4455	4455	4455	4455	14
477	20240213	131700	362431105	4450	4450	4450	4450	30
478	20240213	131600	362297605	4455	4450	4455	4450	536
479	20240213	131500	359910725	4450	4450	4450	4450	100
480	20240213	131400	359465725	4450	4450	4450	4450	0
481	20240213	131300	359465725	4450	4450	4450	4450	0
482	20240213	131200	359465725	4450	4450	4450	4450	42
483	20240213	131100	359278825	4450	4455	4455	4450	193
484	20240213	131000	358419475	4460	4460	4460	4460	0
485	20240213	130900	358419475	4460	4460	4460	4460	25
486	20240213	130800	358307975	4460	4455	4460	4455	308
487	20240213	130700	356935615	4460	4460	4460	4460	22
488	20240213	130600	356837495	4465	4465	4465	4465	0
489	20240213	130500	356837495	4465	4465	4465	4465	0
490	20240213	130400	356837495	4465	4465	4465	4465	7
491	20240213	130300	356806240	4465	4465	4465	4465	2
492	20240213	130200	356797310	4465	4465	4465	4465	27
493	20240213	130100	356676755	4455	4460	4460	4455	1000
494	20240213	130000	352221485	4465	4465	4465	4465	0
495	20240213	125900	352221485	4465	4465	4465	4465	0
496	20240213	125800	352221485	4465	4465	4465	4465	0
497	20240213	125700	352221485	4465	4465	4465	4465	0
498	20240213	125600	352221485	4465	4465	4465	4465	500
499	20240213	125500	349988985	4455	4455	4455	4455	0
500	20240213	125400	349988985	4455	4460	4460	4455	1000
501	20240213	125300	345529815	4470	4470	4470	4470	0
502	20240213	125200	345529815	4470	4470	4470	4470	0
503	20240213	125100	345529815	4470	4470	4470	4470	0
504	20240213	125000	345529815	4470	4470	4470	4470	0
505	20240213	124900	345529815	4470	4470	4470	4470	0
506	20240213	124800	345529815	4470	4470	4470	4470	0
507	20240213	124700	345529815	4470	4470	4470	4470	0
508	20240213	124600	345529815	4470	4460	4470	4460	294
509	20240213	124500	344218135	4470	4470	4470	4470	1
510	20240213	124400	344213665	4460	4465	4465	4460	950
511	20240213	124300	339976350	4460	4460	4460	4460	0
512	20240213	124200	339976350	4460	4460	4460	4460	0
513	20240213	124100	339976350	4460	4460	4460	4460	0
514	20240213	124000	339976350	4460	4460	4460	4460	115
515	20240213	123900	339463450	4470	4470	4470	4470	0
516	20240213	123800	339463450	4470	4470	4470	4470	0
517	20240213	123700	339463450	4470	4470	4470	4470	5
518	20240213	123600	339441100	4470	4470	4470	4470	0
519	20240213	123500	339441100	4470	4470	4470	4470	5
520	20240213	123400	339418750	4470	4470	4470	4470	0
521	20240213	123300	339418750	4470	4470	4470	4470	127
522	20240213	123200	338851060	4480	4480	4480	4480	0
523	20240213	123100	338851060	4480	4480	4480	4480	28
524	20240213	123000	338725620	4480	4480	4480	4480	0
525	20240213	122900	338725620	4480	4480	4480	4480	0
526	20240213	122800	338725620	4480	4480	4480	4480	0
527	20240213	122700	338725620	4480	4480	4480	4480	0
528	20240213	122600	338725620	4480	4470	4480	4470	36
529	20240213	122500	338564675	4470	4470	4470	4470	754
530	20240213	122400	335194295	4470	4470	4470	4470	0
531	20240213	122300	335194295	4470	4470	4470	4470	0
532	20240213	122200	335194295	4470	4470	4470	4470	1119
533	20240213	122100	330192365	4470	4470	4470	4470	1045
534	20240213	122000	325521215	4470	4470	4470	4470	50
535	20240213	121900	325297715	4470	4470	4470	4470	11
536	20240213	121800	325248545	4460	4460	4460	4460	21
537	20240213	121700	325154885	4470	4470	4470	4470	0
538	20240213	121600	325154885	4470	4470	4470	4470	0
539	20240213	121500	325154885	4470	4470	4470	4470	0
540	20240213	121400	325154885	4470	4470	4470	4470	8
541	20240213	121300	325119125	4470	4470	4470	4470	1
542	20240213	121200	325114655	4460	4465	4465	4460	102
543	20240213	121100	324659515	4470	4465	4470	4465	43
544	20240213	121000	324467510	4470	4465	4470	4465	2
545	20240213	120900	324458575	4470	4465	4470	4465	452
546	20240213	120800	322440390	4465	4455	4465	4455	2539
547	20240213	120700	311116710	4455	4455	4455	4455	55
548	20240213	120600	310871685	4460	4460	4460	4460	89
549	20240213	120500	310474745	4455	4455	4455	4455	0
550	20240213	120400	310474745	4455	4460	4460	4455	233
551	20240213	120300	309435605	4450	4450	4450	4450	1
552	20240213	120200	309431155	4460	4460	4460	4460	0
553	20240213	120100	309431155	4460	4460	4460	4460	0
554	20240213	120000	309431155	4460	4460	4460	4455	52
555	20240213	115900	309199485	4450	4450	4450	4450	1
556	20240213	115800	309195035	4460	4460	4460	4460	0
557	20240213	115700	309195035	4460	4460	4460	4460	0
558	20240213	115600	309195035	4460	4460	4460	4460	0
559	20240213	115500	309195035	4460	4460	4460	4460	1
560	20240213	115400	309190575	4450	4450	4450	4450	126
561	20240213	115300	308629875	4450	4450	4450	4450	10
562	20240213	115200	308585375	4460	4460	4460	4460	100
563	20240213	115100	308139375	4460	4450	4460	4450	77
564	20240213	115000	307796580	4450	4450	4450	4450	494
565	20240213	114900	305598280	4450	4450	4450	4450	0
566	20240213	114800	305598280	4450	4450	4450	4450	25
567	20240213	114700	305487030	4450	4450	4450	4450	0
568	20240213	114600	305487030	4450	4450	4450	4450	0
569	20240213	114500	305487030	4450	4450	4450	4450	0
570	20240213	114400	305487030	4450	4435	4450	4435	484
571	20240213	114300	303339765	4435	4435	4435	4435	0
572	20240213	114200	303339765	4435	4435	4435	4435	0
573	20240213	114100	303339765	4435	4435	4435	4435	0
574	20240213	114000	303339765	4435	4435	4435	4435	1
575	20240213	113900	303335330	4435	4435	4435	4435	100
576	20240213	113800	302891830	4435	4435	4435	4435	21
577	20240213	113700	302798695	4435	4435	4435	4435	20
578	20240213	113600	302709995	4435	4435	4435	4435	135
579	20240213	113500	302111270	4435	4435	4435	4435	8
580	20240213	113400	302075790	4445	4445	4445	4445	10
581	20240213	113300	302031340	4445	4445	4445	4445	2
582	20240213	113200	302022450	4445	4445	4445	4445	4
583	20240213	113100	302004670	4445	4445	4445	4445	5
584	20240213	113000	301982445	4445	4445	4445	4445	3
585	20240213	112900	301969110	4445	4445	4445	4445	0
586	20240213	112800	301969110	4445	4445	4445	4445	0
587	20240213	112700	301969110	4445	4445	4445	4445	118
588	20240213	112600	301444600	4445	4445	4445	4445	0
589	20240213	112500	301444600	4445	4445	4445	4445	1
590	20240213	112400	301440155	4430	4430	4430	4430	6
591	20240213	112300	301413575	4430	4430	4430	4430	163
592	20240213	112200	300691485	4420	4420	4420	4420	141
593	20240213	112100	300068265	4420	4420	4420	4420	1138
594	20240213	112000	295038305	4420	4425	4425	4415	2997
595	20240213	111900	281802475	4425	4425	4425	4425	0
596	20240213	111800	281802475	4425	4445	4445	4425	21
597	20240213	111700	281709440	4430	4430	4440	4430	139
598	20240213	111600	281092300	4440	4440	4440	4440	0
599	20240213	111500	281092300	4440	4440	4440	4440	2
600	20240213	111400	281083420	4435	4435	4435	4435	0
601	20240213	111300	281083420	4435	4435	4435	4435	47
602	20240213	111200	280874975	4440	4440	4440	4440	0
603	20240213	111100	280874975	4440	4440	4440	4440	0
604	20240213	111000	280874975	4440	4440	4440	4440	13
605	20240213	110900	280817255	4445	4425	4445	4425	2
606	20240213	110800	280808385	4445	4425	4445	4420	277
607	20240213	110700	279578830	4440	4425	4440	4425	44
608	20240213	110600	279383760	4430	4430	4430	4430	6
609	20240213	110500	279357180	4430	4430	4430	4430	0
610	20240213	110400	279357180	4430	4430	4430	4430	1
611	20240213	110300	279352750	4420	4425	4425	4420	10
612	20240213	110200	279308510	4430	4430	4430	4430	28
613	20240213	110100	279184470	4420	4420	4420	4420	0
614	20240213	110000	279184470	4420	4420	4420	4420	0
615	20240213	105900	279184470	4420	4420	4420	4420	11
616	20240213	105800	279135850	4420	4420	4420	4420	0
617	20240213	105700	279135850	4420	4425	4425	4420	40
618	20240213	105600	278958950	4430	4420	4430	4420	321
619	20240213	105500	277539860	4420	4425	4425	4420	12
620	20240213	105400	277486810	4420	4420	4420	4420	5
621	20240213	105300	277464710	4420	4420	4420	4420	0
622	20240213	105200	277464710	4420	4420	4420	4420	46
623	20240213	105100	277261390	4430	4415	4430	4415	509
624	20240213	105000	275013945	4415	4415	4415	4415	7
625	20240213	104900	274983040	4415	4415	4415	4415	0
626	20240213	104800	274983040	4415	4420	4420	4415	1000
627	20240213	104700	270567000	4415	4415	4415	4415	0
628	20240213	104600	270567000	4415	4430	4430	4415	51
629	20240213	104500	270341575	4430	4430	4430	4430	0
630	20240213	104400	270341575	4430	4415	4430	4415	514
631	20240213	104300	268072055	4410	4410	4430	4410	1104
632	20240213	104200	263201435	4430	4420	4430	4410	1026
633	20240213	104100	258674550	4420	4440	4440	4420	10
634	20240213	104000	258630210	4420	4420	4420	4420	0
635	20240213	103900	258630210	4420	4435	4435	4420	3465
636	20240213	103800	243311160	4425	4430	4435	4425	699
637	20240213	103700	240214200	4430	4430	4430	4430	180
638	20240213	103600	239416800	4435	4435	4435	4430	722
639	20240213	103500	236214900	4435	4440	4440	4435	704
640	20240213	103400	233091305	4440	4440	4440	4440	22
641	20240213	103300	232993625	4440	4440	4440	4440	0
642	20240213	103200	232993625	4440	4440	4440	4440	0
643	20240213	103100	232993625	4440	4440	4440	4440	0
644	20240213	103000	232993625	4440	4440	4440	4440	213
645	20240213	102900	232047905	4435	4435	4435	4435	100
646	20240213	102800	231604405	4435	4435	4435	4435	919
647	20240213	102700	227528640	4430	4435	4440	4430	915
648	20240213	102600	223470230	4435	4450	4450	4435	1916
649	20240213	102500	214954760	4440	4440	4440	4440	1897
650	20240213	102400	206532080	4440	4455	4455	4440	1340
651	20240213	102300	200570835	4450	4455	4455	4450	1133
652	20240213	102200	195528685	4450	4465	4465	4450	5055
653	20240213	102100	173016550	4465	4465	4465	4465	63
654	20240213	102000	172735255	4465	4460	4465	4460	57
655	20240213	101900	172480985	4460	4470	4470	4460	3039
656	20240213	101800	158911495	4475	4475	4475	4475	55
657	20240213	101700	158665370	4475	4475	4475	4475	28
658	20240213	101600	158540070	4480	4480	4480	4480	14
659	20240213	101500	158477350	4480	4480	4480	4480	0
660	20240213	101400	158477350	4480	4480	4480	4480	79
661	20240213	101300	158123430	4485	4485	4485	4485	1
662	20240213	101200	158118945	4480	4480	4480	4480	27
663	20240213	101100	157997985	4480	4480	4480	4480	0
664	20240213	101000	157997985	4480	4480	4480	4480	38
665	20240213	100900	157827745	4480	4485	4485	4480	499
666	20240213	100800	155592125	4485	4485	4485	4485	0
667	20240213	100700	155592125	4485	4485	4485	4485	48
668	20240213	100600	155376845	4485	4485	4485	4485	2
669	20240213	100500	155367875	4480	4480	4480	4480	214
670	20240213	100400	154409155	4480	4475	4480	4475	514
671	20240213	100300	152108935	4480	4470	4480	4470	21
672	20240213	100200	152015055	4470	4470	4470	4470	1
673	20240213	100100	152010585	4465	4465	4465	4465	8
674	20240213	100000	151974865	4465	4465	4465	4460	467
675	20240213	095900	149891965	4470	4470	4470	4470	37
676	20240213	095800	149726575	4465	4475	4475	4465	1595
677	20240213	095700	142604655	4475	4475	4475	4475	10
678	20240213	095600	142559905	4470	4470	4470	4470	0
679	20240213	095500	142559905	4470	4475	4475	4470	38
680	20240213	095400	142390005	4475	4475	4475	4475	36
681	20240213	095300	142228905	4475	4475	4475	4475	0
682	20240213	095200	142228905	4475	4475	4475	4475	19
683	20240213	095100	142143880	4480	4480	4480	4480	0
684	20240213	095000	142143880	4480	4480	4480	4480	0
685	20240213	094900	142143880	4480	4480	4480	4480	13
686	20240213	094800	142085640	4475	4475	4475	4475	21
687	20240213	094700	141991665	4465	4465	4465	4465	0
688	20240213	094600	141991665	4465	4475	4475	4465	2502
689	20240213	094500	130810025	4475	4480	4480	4475	1521
690	20240213	094400	124003410	4480	4480	4480	4480	70
691	20240213	094300	123689810	4480	4485	4485	4480	276
692	20240213	094200	122452760	4485	4485	4485	4485	13
693	20240213	094100	122394455	4485	4485	4485	4485	24
694	20240213	094000	122286815	4490	4490	4490	4490	8
695	20240213	093900	122250895	4490	4485	4490	4485	2
696	20240213	093800	122241920	4495	4485	4495	4485	27
697	20240213	093700	122120740	4485	4495	4495	4485	43
698	20240213	093600	121927790	4495	4495	4495	4495	1
699	20240213	093500	121923295	4480	4480	4480	4480	26
700	20240213	093400	121806815	4475	4475	4475	4475	0
701	20240213	093300	121806815	4475	4475	4475	4475	15
702	20240213	093200	121739690	4475	4475	4475	4475	0
703	20240213	093100	121739690	4475	4475	4475	4475	959
704	20240213	093000	117448165	4475	4475	4475	4460	3187
705	20240213	092900	103207415	4480	4480	4480	4480	0
706	20240213	092800	103207415	4480	4480	4480	4480	9
707	20240213	092700	103167095	4480	4480	4480	4480	91
708	20240213	092600	102759415	4480	4485	4485	4480	323
709	20240213	092500	101311875	4495	4495	4495	4495	0
710	20240213	092400	101311875	4495	4500	4500	4495	170
711	20240213	092300	100547000	4505	4505	4505	4505	0
712	20240213	092200	100547000	4505	4480	4505	4480	254
713	20240213	092100	99408730	4475	4475	4475	4475	0
714	20240213	092000	99408730	4475	4475	4475	4475	199
715	20240213	091900	98518205	4480	4500	4500	4480	962
716	20240213	091800	94204540	4510	4500	4510	4500	180
717	20240213	091700	93394460	4495	4490	4495	4490	14
718	20240213	091600	93331535	4475	4475	4475	4475	0
719	20240213	091500	93331535	4475	4475	4475	4475	0
720	20240213	091400	93331535	4475	4475	4475	4475	323
721	20240213	091300	91886110	4475	4480	4480	4475	2261
722	20240213	091200	81767250	4480	4480	4480	4480	408
723	20240213	091100	79939410	4485	4485	4485	4485	0
724	20240213	091000	79939410	4485	4485	4485	4485	416
725	20240213	090900	78073650	4485	4495	4500	4485	4431
726	20240213	090800	58195580	4495	4500	4500	4495	21
727	20240213	090700	58101085	4500	4500	4500	4500	111
728	20240213	090600	57601585	4500	4500	4500	4500	3
729	20240213	090500	57588085	4490	4510	4510	4490	1182
730	20240213	090400	52280605	4510	4520	4520	4510	124
731	20240213	090300	51720385	4515	4520	4520	4495	2223
732	20240213	090200	41718485	4520	4515	4525	4515	1296
733	20240213	090100	35865460	4505	4525	4525	4495	3646
734	20240213	090000	19463095	4525	4520	4530	4485	4314