KissMeData/009160/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185000	507546095	4175	4175	4175	4175	5875
3	20240213	184900	507546095	4175	4175	4175	4175	0
4	20240213	184800	507546095	4175	4175	4175	4175	0
5	20240213	184700	507546095	4175	4175	4175	4175	0
6	20240213	184600	507546095	4175	4175	4175	4175	0
7	20240213	184500	507546095	4175	4175	4175	4175	0
8	20240213	184400	507546095	4175	4175	4175	4175	0
9	20240213	184300	507546095	4175	4175	4175	4175	0
10	20240213	184200	507546095	4175	4175	4175	4175	0
11	20240213	184100	507546095	4175	4175	4175	4175	0
12	20240213	184000	507546095	4175	4175	4175	4175	0
13	20240213	183900	507546095	4175	4175	4175	4175	0
14	20240213	183800	507546095	4175	4175	4175	4175	0
15	20240213	183700	507546095	4175	4175	4175	4175	0
16	20240213	183600	507546095	4175	4175	4175	4175	0
17	20240213	183500	507546095	4175	4175	4175	4175	0
18	20240213	183400	507546095	4175	4175	4175	4175	0
19	20240213	183300	507546095	4175	4175	4175	4175	0
20	20240213	183200	507546095	4175	4175	4175	4175	0
21	20240213	183100	507546095	4175	4175	4175	4175	0
22	20240213	183000	507546095	4175	4175	4175	4175	0
23	20240213	182900	507546095	4175	4175	4175	4175	0
24	20240213	182800	507546095	4175	4175	4175	4175	0
25	20240213	182700	507546095	4175	4175	4175	4175	0
26	20240213	182600	507546095	4175	4175	4175	4175	0
27	20240213	182500	507546095	4175	4175	4175	4175	0
28	20240213	182400	507546095	4175	4175	4175	4175	0
29	20240213	182300	507546095	4175	4175	4175	4175	0
30	20240213	182200	507546095	4175	4175	4175	4175	0
31	20240213	182100	507546095	4175	4175	4175	4175	0
32	20240213	182000	507546095	4175	4175	4175	4175	5875
33	20240213	181900	507546095	4175	4175	4175	4175	0
34	20240213	181800	507546095	4175	4175	4175	4175	0
35	20240213	181700	507546095	4175	4175	4175	4175	0
36	20240213	181600	507546095	4175	4175	4175	4175	0
37	20240213	181500	507546095	4175	4175	4175	4175	0
38	20240213	181400	507546095	4175	4175	4175	4175	0
39	20240213	181300	507546095	4175	4175	4175	4175	0
40	20240213	181200	507546095	4175	4175	4175	4175	0
41	20240213	181100	507546095	4175	4175	4175	4175	0
42	20240213	181000	507546095	4175	4175	4175	4175	0
43	20240213	180900	507546095	4175	4175	4175	4175	0
44	20240213	180800	507546095	4175	4175	4175	4175	0
45	20240213	180700	507546095	4175	4175	4175	4175	0
46	20240213	180600	507546095	4175	4175	4175	4175	0
47	20240213	180500	507546095	4175	4175	4175	4175	0
48	20240213	180400	507546095	4175	4175	4175	4175	0
49	20240213	180300	507546095	4175	4175	4175	4175	0
50	20240213	180200	507546095	4175	4175	4175	4175	0
51	20240213	180100	507546095	4175	4175	4175	4175	0
52	20240213	180000	507546095	4175	4175	4175	4175	0
53	20240213	175900	507546095	4175	4175	4175	4175	0
54	20240213	175800	507546095	4175	4175	4175	4175	0
55	20240213	175700	507546095	4175	4175	4175	4175	0
56	20240213	175600	507546095	4175	4175	4175	4175	0
57	20240213	175500	507546095	4175	4175	4175	4175	0
58	20240213	175400	507546095	4175	4175	4175	4175	0
59	20240213	175300	507546095	4175	4175	4175	4175	0
60	20240213	175200	507546095	4175	4175	4175	4175	0
61	20240213	175100	507546095	4175	4175	4175	4175	0
62	20240213	175000	507546095	4175	4175	4175	4175	5875
63	20240213	174900	507546095	4175	4175	4175	4175	0
64	20240213	174800	507546095	4175	4175	4175	4175	0
65	20240213	174700	507546095	4175	4175	4175	4175	0
66	20240213	174600	507546095	4175	4175	4175	4175	0
67	20240213	174500	507546095	4175	4175	4175	4175	0
68	20240213	174400	507546095	4175	4175	4175	4175	0
69	20240213	174300	507546095	4175	4175	4175	4175	0
70	20240213	174200	507546095	4175	4175	4175	4175	0
71	20240213	174100	507546095	4175	4175	4175	4175	0
72	20240213	174000	507546095	4175	4175	4175	4175	0
73	20240213	173900	507546095	4175	4175	4175	4175	0
74	20240213	173800	507546095	4175	4175	4175	4175	0
75	20240213	173700	507546095	4175	4175	4175	4175	0
76	20240213	173600	507546095	4175	4175	4175	4175	0
77	20240213	173500	507546095	4175	4175	4175	4175	0
78	20240213	173400	507546095	4175	4175	4175	4175	0
79	20240213	173300	507546095	4175	4175	4175	4175	0
80	20240213	173200	507546095	4175	4175	4175	4175	0
81	20240213	173100	507546095	4175	4175	4175	4175	0
82	20240213	173000	507546095	4175	4175	4175	4175	0
83	20240213	172900	507546095	4175	4175	4175	4175	0
84	20240213	172800	507546095	4175	4175	4175	4175	0
85	20240213	172700	507546095	4175	4175	4175	4175	0
86	20240213	172600	507546095	4175	4175	4175	4175	0
87	20240213	172500	507546095	4175	4175	4175	4175	0
88	20240213	172400	507546095	4175	4175	4175	4175	0
89	20240213	172300	507546095	4175	4175	4175	4175	0
90	20240213	172200	507546095	4175	4175	4175	4175	0
91	20240213	172100	507546095	4175	4175	4175	4175	0
92	20240213	172000	507546095	4175	4175	4175	4175	5875
93	20240213	171900	507546095	4175	4175	4175	4175	0
94	20240213	171800	507546095	4175	4175	4175	4175	0
95	20240213	171700	507546095	4175	4175	4175	4175	0
96	20240213	171600	507546095	4175	4175	4175	4175	0
97	20240213	171500	507546095	4175	4175	4175	4175	0
98	20240213	171400	507546095	4175	4175	4175	4175	0
99	20240213	171300	507546095	4175	4175	4175	4175	0
100	20240213	171200	507546095	4175	4175	4175	4175	0
101	20240213	171100	507546095	4175	4175	4175	4175	0
102	20240213	171000	507546095	4175	4175	4175	4175	0
103	20240213	170900	507546095	4175	4175	4175	4175	0
104	20240213	170800	507546095	4175	4175	4175	4175	0
105	20240213	170700	507546095	4175	4175	4175	4175	0
106	20240213	170600	507546095	4175	4175	4175	4175	0
107	20240213	170500	507546095	4175	4175	4175	4175	0
108	20240213	170400	507546095	4175	4175	4175	4175	0
109	20240213	170300	507546095	4175	4175	4175	4175	0
110	20240213	170200	507546095	4175	4175	4175	4175	0
111	20240213	170100	507546095	4175	4175	4175	4175	0
112	20240213	170000	507546095	4175	4175	4175	4175	0
113	20240213	165900	507546095	4175	4175	4175	4175	0
114	20240213	165800	507546095	4175	4175	4175	4175	0
115	20240213	165700	507546095	4175	4175	4175	4175	0
116	20240213	165600	507546095	4175	4175	4175	4175	0
117	20240213	165500	507546095	4175	4175	4175	4175	0
118	20240213	165400	507546095	4175	4175	4175	4175	0
119	20240213	165300	507546095	4175	4175	4175	4175	0
120	20240213	165200	507546095	4175	4175	4175	4175	0
121	20240213	165100	507546095	4175	4175	4175	4175	0
122	20240213	165000	507546095	4175	4175	4175	4175	5875
123	20240213	164900	507546095	4175	4175	4175	4175	0
124	20240213	164800	507546095	4175	4175	4175	4175	0
125	20240213	164700	507546095	4175	4175	4175	4175	0
126	20240213	164600	507546095	4175	4175	4175	4175	0
127	20240213	164500	507546095	4175	4175	4175	4175	0
128	20240213	164400	507546095	4175	4175	4175	4175	0
129	20240213	164300	507546095	4175	4175	4175	4175	0
130	20240213	164200	507546095	4175	4175	4175	4175	0
131	20240213	164100	507546095	4175	4175	4175	4175	0
132	20240213	164000	507546095	4175	4175	4175	4175	0
133	20240213	163900	507546095	4175	4175	4175	4175	0
134	20240213	163800	507546095	4175	4175	4175	4175	0
135	20240213	163700	507546095	4175	4175	4175	4175	0
136	20240213	163600	507546095	4175	4175	4175	4175	0
137	20240213	163500	507546095	4175	4175	4175	4175	0
138	20240213	163400	507546095	4175	4175	4175	4175	0
139	20240213	163300	507546095	4175	4175	4175	4175	0
140	20240213	163200	507546095	4175	4175	4175	4175	0
141	20240213	163100	507546095	4175	4175	4175	4175	0
142	20240213	163000	507546095	4175	4175	4175	4175	0
143	20240213	162900	507546095	4175	4175	4175	4175	0
144	20240213	162800	507546095	4175	4175	4175	4175	0
145	20240213	162700	507546095	4175	4175	4175	4175	0
146	20240213	162600	507546095	4175	4175	4175	4175	0
147	20240213	162500	507546095	4175	4175	4175	4175	0
148	20240213	162400	507546095	4175	4175	4175	4175	0
149	20240213	162300	507546095	4175	4175	4175	4175	0
150	20240213	162200	507546095	4175	4175	4175	4175	0
151	20240213	162100	507546095	4175	4175	4175	4175	0
152	20240213	162000	507546095	4175	4175	4175	4175	5875
153	20240213	161900	507546095	4175	4175	4175	4175	0
154	20240213	161800	507546095	4175	4175	4175	4175	0
155	20240213	161700	507546095	4175	4175	4175	4175	0
156	20240213	161600	507546095	4175	4175	4175	4175	0
157	20240213	161500	507546095	4175	4175	4175	4175	0
158	20240213	161400	507546095	4175	4175	4175	4175	0
159	20240213	161300	507546095	4175	4175	4175	4175	0
160	20240213	161200	507546095	4175	4175	4175	4175	0
161	20240213	161100	507546095	4175	4175	4175	4175	0
162	20240213	161000	507546095	4175	4175	4175	4175	0
163	20240213	160900	507546095	4175	4175	4175	4175	0
164	20240213	160800	507546095	4175	4175	4175	4175	0
165	20240213	160700	507546095	4175	4175	4175	4175	0
166	20240213	160600	507546095	4175	4175	4175	4175	0
167	20240213	160500	507546095	4175	4175	4175	4175	0
168	20240213	160400	507546095	4175	4175	4175	4175	0
169	20240213	160300	507546095	4175	4175	4175	4175	0
170	20240213	160200	507546095	4175	4175	4175	4175	0
171	20240213	160100	507546095	4175	4175	4175	4175	0
172	20240213	160000	507546095	4175	4175	4175	4175	0
173	20240213	155900	507546095	4175	4175	4175	4175	0
174	20240213	155800	507546095	4175	4175	4175	4175	0
175	20240213	155700	507546095	4175	4175	4175	4175	0
176	20240213	155600	507546095	4175	4175	4175	4175	0
177	20240213	155500	507546095	4175	4175	4175	4175	0
178	20240213	155400	507546095	4175	4175	4175	4175	0
179	20240213	155300	507546095	4175	4175	4175	4175	0
180	20240213	155200	507546095	4175	4175	4175	4175	0
181	20240213	155100	507546095	4175	4175	4175	4175	0
182	20240213	155000	507546095	4175	4175	4175	4175	5875
183	20240213	154900	507546095	4175	4175	4175	4175	0
184	20240213	154800	507546095	4175	4175	4175	4175	0
185	20240213	154700	507546095	4175	4175	4175	4175	0
186	20240213	154600	507546095	4175	4175	4175	4175	0
187	20240213	154500	507546095	4175	4175	4175	4175	0
188	20240213	154400	507546095	4175	4175	4175	4175	0
189	20240213	154300	507546095	4175	4175	4175	4175	0
190	20240213	154200	507546095	4175	4175	4175	4175	0
191	20240213	154100	507546095	4175	4175	4175	4175	0
192	20240213	154000	507546095	4175	4175	4175	4175	0
193	20240213	153900	507546095	4175	4175	4175	4175	0
194	20240213	153800	507546095	4175	4175	4175	4175	0
195	20240213	153700	507546095	4175	4175	4175	4175	0
196	20240213	153600	507546095	4175	4175	4175	4175	0
197	20240213	153500	507546095	4175	4175	4175	4175	0
198	20240213	153400	507546095	4175	4175	4175	4175	0
199	20240213	153300	507546095	4175	4175	4175	4175	0
200	20240213	153200	507546095	4175	4175	4175	4175	0
201	20240213	153100	507546095	4175	4175	4175	4175	0
202	20240213	153000	507546095	4175	4175	4175	4175	5875
203	20240213	152900	483017970	4185	4185	4185	4185	0
204	20240213	152800	483017970	4185	4185	4185	4185	0
205	20240213	152700	483017970	4185	4185	4185	4185	0
206	20240213	152600	483017970	4185	4185	4185	4185	0
207	20240213	152500	483017970	4185	4185	4185	4185	0
208	20240213	152400	483017970	4185	4185	4185	4185	0
209	20240213	152300	483017970	4185	4185	4185	4185	0
210	20240213	152200	483017970	4185	4185	4185	4185	0
211	20240213	152100	483017970	4185	4185	4185	4185	0
212	20240213	152000	483017970	4185	4185	4185	4185	0
213	20240213	151900	483017970	4185	4185	4190	4180	359
214	20240213	151800	481515560	4185	4185	4185	4180	338
215	20240213	151700	480101045	4185	4185	4185	4185	100
216	20240213	151600	479682545	4180	4180	4180	4180	271
217	20240213	151500	478549765	4180	4185	4185	4180	1685
218	20240213	151400	471504795	4185	4190	4190	4185	1844
219	20240213	151300	463786435	4185	4185	4185	4185	1115
220	20240213	151200	459120160	4190	4190	4190	4190	150
221	20240213	151100	458491660	4185	4190	4190	4185	235
222	20240213	151000	457507435	4190	4190	4190	4185	1240
223	20240213	150900	452314385	4190	4190	4190	4185	521
224	20240213	150800	450133905	4190	4185	4190	4185	34
225	20240213	150700	449991590	4190	4190	4190	4190	0
226	20240213	150600	449991590	4190	4190	4190	4190	238
227	20240213	150500	448994370	4190	4190	4190	4185	3594
228	20240213	150400	433952480	4190	4185	4190	4185	613
229	20240213	150300	431387050	4185	4185	4185	4185	101
230	20240213	150200	430964365	4185	4185	4185	4180	127
231	20240213	150100	430432980	4185	4185	4185	4185	124
232	20240213	150000	429914040	4180	4180	4180	4180	0
233	20240213	145900	429914040	4180	4180	4180	4180	0
234	20240213	145800	429914040	4180	4180	4180	4180	0
235	20240213	145700	429914040	4180	4180	4180	4180	166
236	20240213	145600	429220160	4180	4180	4180	4180	150
237	20240213	145500	428593160	4185	4190	4190	4180	127
238	20240213	145400	428061665	4190	4190	4190	4190	36
239	20240213	145300	427910825	4190	4190	4190	4190	88
240	20240213	145200	427542105	4190	4190	4190	4190	2000
241	20240213	145100	419162105	4195	4190	4195	4185	5050
242	20240213	145000	398004730	4190	4185	4190	4185	671
243	20240213	144900	395195595	4185	4185	4185	4180	234
244	20240213	144800	394216825	4180	4180	4185	4180	215
245	20240213	144700	393318075	4185	4185	4185	4185	2
246	20240213	144600	393309705	4185	4170	4185	4170	11
247	20240213	144500	393263820	4170	4180	4180	4170	500
248	20240213	144400	391176960	4180	4175	4180	4175	1490
249	20240213	144300	384949705	4170	4175	4175	4170	2464
250	20240213	144200	374663870	4180	4170	4180	4170	681
251	20240213	144100	371824090	4170	4175	4175	4170	336
252	20240213	144000	370421895	4175	4180	4180	4175	108
253	20240213	143900	369970475	4180	4180	4180	4180	0
254	20240213	143800	369970475	4180	4180	4180	4180	19
255	20240213	143700	369891055	4180	4175	4180	4175	101
256	20240213	143600	369469375	4180	4180	4180	4180	0
257	20240213	143500	369469375	4180	4180	4180	4180	0
258	20240213	143400	369469375	4180	4180	4180	4180	137
259	20240213	143300	368896715	4180	4180	4180	4180	50
260	20240213	143200	368687715	4175	4175	4175	4175	1503
261	20240213	143100	362412690	4180	4180	4180	4180	10
262	20240213	143000	362370890	4175	4175	4175	4175	747
263	20240213	142900	359252165	4175	4175	4175	4175	0
264	20240213	142800	359252165	4175	4175	4175	4175	0
265	20240213	142700	359252165	4175	4175	4175	4175	175
266	20240213	142600	358521540	4170	4175	4175	4170	55
267	20240213	142500	358292040	4175	4175	4175	4175	72
268	20240213	142400	357991440	4175	4170	4175	4170	577
269	20240213	142300	355585320	4170	4170	4170	4170	0
270	20240213	142200	355585320	4170	4170	4170	4170	1
271	20240213	142100	355581150	4170	4170	4170	4170	0
272	20240213	142000	355581150	4170	4170	4175	4165	982
273	20240213	141900	351485605	4170	4165	4170	4165	150
274	20240213	141800	350860840	4165	4165	4165	4165	253
275	20240213	141700	349807095	4165	4165	4165	4165	0
276	20240213	141600	349807095	4165	4165	4165	4165	20
277	20240213	141500	349723795	4160	4160	4160	4160	0
278	20240213	141400	349723795	4160	4160	4160	4160	83
279	20240213	141300	349378515	4165	4170	4170	4165	170
280	20240213	141200	348670365	4170	4165	4170	4165	269
281	20240213	141100	347549275	4160	4160	4160	4160	143
282	20240213	141000	346954395	4165	4160	4165	4160	150
283	20240213	140900	346329930	4155	4155	4155	4155	0
284	20240213	140800	346329930	4155	4155	4155	4155	49
285	20240213	140700	346126335	4155	4155	4155	4155	1
286	20240213	140600	346122180	4155	4155	4155	4155	0
287	20240213	140500	346122180	4155	4155	4155	4155	50
288	20240213	140400	345914430	4160	4160	4160	4160	10
289	20240213	140300	345872830	4160	4160	4160	4160	10
290	20240213	140200	345831230	4160	4155	4160	4155	487
291	20240213	140100	343805910	4160	4160	4160	4160	240
292	20240213	140000	342807510	4160	4160	4160	4160	10
293	20240213	135900	342765910	4155	4155	4155	4155	0
294	20240213	135800	342765910	4155	4155	4155	4155	0
295	20240213	135700	342765910	4155	4155	4155	4155	10
296	20240213	135600	342724360	4155	4155	4155	4155	6
297	20240213	135500	342699430	4155	4155	4155	4155	0
298	20240213	135400	342699430	4155	4155	4155	4155	1158
299	20240213	135300	337887940	4150	4150	4150	4150	0
300	20240213	135200	337887940	4150	4150	4150	4150	465
301	20240213	135100	335958190	4155	4160	4160	4155	391
302	20240213	135000	334333565	4160	4160	4160	4160	10
303	20240213	134900	334291965	4160	4160	4160	4160	4
304	20240213	134800	334275325	4160	4160	4160	4160	10
305	20240213	134700	334233725	4160	4160	4160	4160	0
306	20240213	134600	334233725	4160	4160	4160	4160	23
307	20240213	134500	334138045	4160	4160	4160	4160	0
308	20240213	134400	334138045	4160	4160	4160	4160	0
309	20240213	134300	334138045	4160	4160	4160	4160	72
310	20240213	134200	333838525	4155	4155	4155	4155	60
311	20240213	134100	333589225	4155	4155	4155	4155	210
312	20240213	134000	332716675	4160	4160	4160	4160	0
313	20240213	133900	332716675	4160	4160	4160	4160	77
314	20240213	133800	332396355	4160	4160	4160	4160	0
315	20240213	133700	332396355	4160	4160	4160	4160	12
316	20240213	133600	332346435	4165	4165	4165	4165	0
317	20240213	133500	332346435	4165	4165	4165	4165	1
318	20240213	133400	332342270	4145	4145	4145	4145	0
319	20240213	133300	332342270	4145	4150	4150	4145	250
320	20240213	133200	331305970	4165	4160	4165	4160	207
321	20240213	133100	330444815	4160	4160	4160	4160	19
322	20240213	133000	330365775	4150	4155	4155	4150	228
323	20240213	132900	329419540	4155	4160	4160	4155	11
324	20240213	132800	329373795	4170	4170	4170	4170	2
325	20240213	132700	329365455	4170	4170	4170	4170	273
326	20240213	132600	328227045	4170	4170	4170	4170	0
327	20240213	132500	328227045	4170	4160	4170	4160	3428
328	20240213	132400	313949340	4160	4160	4160	4160	777
329	20240213	132300	310717020	4160	4160	4160	4160	1
330	20240213	132200	310712860	4150	4150	4150	4150	109
331	20240213	132100	310260510	4155	4150	4155	4150	251
332	20240213	132000	309218665	4145	4145	4145	4145	3
333	20240213	131900	309206230	4145	4145	4145	4145	123
334	20240213	131800	308696395	4140	4140	4140	4140	0
335	20240213	131700	308696395	4140	4140	4140	4140	0
336	20240213	131600	308696395	4140	4140	4140	4140	0
337	20240213	131500	308696395	4140	4140	4145	4140	1000
338	20240213	131400	304553895	4140	4140	4140	4140	0
339	20240213	131300	304553895	4140	4140	4140	4140	0
340	20240213	131200	304553895	4140	4140	4140	4140	14
341	20240213	131100	304495935	4145	4145	4145	4145	0
342	20240213	131000	304495935	4145	4140	4145	4140	386
343	20240213	130900	302897885	4145	4145	4145	4145	0
344	20240213	130800	302897885	4145	4145	4145	4145	0
345	20240213	130700	302897885	4145	4150	4150	4145	78
346	20240213	130600	302574560	4150	4150	4150	4150	57
347	20240213	130500	302338010	4145	4145	4145	4145	40
348	20240213	130400	302172210	4145	4145	4145	4145	1
349	20240213	130300	302168065	4145	4145	4145	4145	0
350	20240213	130200	302168065	4145	4145	4145	4145	0
351	20240213	130100	302168065	4145	4145	4145	4145	0
352	20240213	130000	302168065	4145	4145	4145	4145	0
353	20240213	125900	302168065	4145	4145	4145	4145	2
354	20240213	125800	302159775	4150	4150	4150	4150	0
355	20240213	125700	302159775	4150	4150	4150	4150	12
356	20240213	125600	302109975	4150	4150	4150	4150	0
357	20240213	125500	302109975	4150	4150	4150	4150	6
358	20240213	125400	302085075	4150	4145	4150	4145	518
359	20240213	125300	299937875	4135	4135	4135	4135	60
360	20240213	125200	299689775	4135	4135	4135	4135	81
361	20240213	125100	299354840	4135	4135	4135	4135	60
362	20240213	125000	299106740	4135	4140	4140	4135	323
363	20240213	124900	297770950	4140	4140	4140	4140	42
364	20240213	124800	297597070	4140	4140	4140	4140	0
365	20240213	124700	297597070	4140	4140	4140	4140	0
366	20240213	124600	297597070	4140	4140	4140	4140	5
367	20240213	124500	297576370	4140	4140	4140	4140	68
368	20240213	124400	297294850	4140	4140	4140	4140	0
369	20240213	124300	297294850	4140	4140	4140	4140	10
370	20240213	124200	297253450	4140	4140	4140	4140	223
371	20240213	124100	296330230	4145	4145	4145	4145	350
372	20240213	124000	294879480	4150	4150	4150	4150	22
373	20240213	123900	294788180	4150	4150	4150	4150	150
374	20240213	123800	294165680	4145	4140	4145	4140	11
375	20240213	123700	294120090	4150	4150	4150	4150	2
376	20240213	123600	294111790	4150	4150	4150	4150	24
377	20240213	123500	294012190	4150	4150	4150	4150	0
378	20240213	123400	294012190	4150	4150	4150	4150	0
379	20240213	123300	294012190	4150	4150	4150	4150	0
380	20240213	123200	294012190	4150	4150	4150	4150	0
381	20240213	123100	294012190	4150	4150	4150	4150	622
382	20240213	123000	291430890	4150	4150	4150	4150	144
383	20240213	122900	290833290	4150	4150	4150	4150	54
384	20240213	122800	290609190	4145	4140	4145	4140	287
385	20240213	122700	289419790	4135	4140	4140	4135	8
386	20240213	122600	289386680	4135	4135	4135	4135	0
387	20240213	122500	289386680	4135	4135	4135	4135	54
388	20240213	122400	289163390	4140	4135	4140	4135	46
389	20240213	122300	288973150	4140	4140	4140	4140	268
390	20240213	122200	287863630	4140	4145	4145	4140	200
391	20240213	122100	287034945	4140	4145	4145	4140	15
392	20240213	122000	286972795	4150	4150	4150	4150	120
393	20240213	121900	286474795	4145	4150	4150	4145	44
394	20240213	121800	286292295	4145	4145	4145	4145	0
395	20240213	121700	286292295	4145	4140	4145	4140	841
396	20240213	121600	282807945	4140	4140	4140	4140	0
397	20240213	121500	282807945	4140	4135	4140	4135	51
398	20240213	121400	282597055	4135	4130	4135	4130	1220
399	20240213	121300	277553355	4130	4130	4130	4130	0
400	20240213	121200	277553355	4130	4130	4130	4130	10
401	20240213	121100	277512055	4130	4130	4130	4130	316
402	20240213	121000	276206975	4130	4130	4130	4130	634
403	20240213	120900	273588555	4130	4130	4130	4130	0
404	20240213	120800	273588555	4130	4130	4130	4130	197
405	20240213	120700	272774945	4130	4130	4130	4130	2
406	20240213	120600	272766685	4130	4130	4130	4130	0
407	20240213	120500	272766685	4130	4130	4130	4130	414
408	20240213	120400	271056865	4120	4120	4120	4120	0
409	20240213	120300	271056865	4120	4120	4120	4120	0
410	20240213	120200	271056865	4120	4120	4120	4120	0
411	20240213	120100	271056865	4120	4120	4120	4120	45
412	20240213	120000	270871465	4125	4125	4125	4125	25
413	20240213	115900	270768340	4130	4130	4130	4130	3
414	20240213	115800	270755950	4130	4130	4130	4130	798
415	20240213	115700	267460210	4130	4130	4130	4120	188
416	20240213	115600	266684620	4125	4125	4125	4125	86
417	20240213	115500	266329870	4125	4120	4125	4120	1002
418	20240213	115400	262197300	4120	4120	4120	4120	0
419	20240213	115300	262197300	4120	4120	4120	4120	63
420	20240213	115200	261937740	4125	4125	4125	4125	0
421	20240213	115100	261937740	4125	4115	4125	4115	101
422	20240213	115000	261521445	4125	4125	4125	4125	0
423	20240213	114900	261521445	4125	4115	4125	4115	3114
424	20240213	114800	248691955	4115	4115	4115	4115	24
425	20240213	114700	248593195	4115	4115	4115	4115	68
426	20240213	114600	248313375	4115	4120	4120	4115	99
427	20240213	114500	247905835	4115	4115	4115	4115	0
428	20240213	114400	247905835	4115	4105	4115	4105	572
429	20240213	114300	245555115	4105	4105	4105	4105	0
430	20240213	114200	245555115	4105	4105	4105	4105	0
431	20240213	114100	245555115	4105	4110	4110	4105	67
432	20240213	114000	245280060	4105	4105	4105	4105	152
433	20240213	113900	244656100	4105	4110	4110	4105	74
434	20240213	113800	244352280	4115	4105	4115	4105	145
435	20240213	113700	243756955	4105	4105	4105	4105	63
436	20240213	113600	243498340	4105	4105	4105	4105	1000
437	20240213	113500	239393340	4105	4105	4105	4105	76
438	20240213	113400	239081360	4110	4110	4110	4110	1
439	20240213	113300	239077250	4105	4110	4110	4105	210
440	20240213	113200	238215150	4105	4105	4105	4105	76
441	20240213	113100	237903170	4105	4110	4110	4105	636
442	20240213	113000	235292365	4110	4110	4110	4110	413
443	20240213	112900	233594935	4115	4115	4115	4115	12
444	20240213	112800	233545555	4115	4115	4115	4110	3305
445	20240213	112700	219961915	4115	4115	4115	4115	0
446	20240213	112600	219961915	4115	4115	4115	4115	0
447	20240213	112500	219961915	4115	4115	4115	4115	63
448	20240213	112400	219702670	4115	4110	4115	4110	469
449	20240213	112300	217772970	4105	4105	4105	4105	164
450	20240213	112200	217099750	4105	4100	4105	4100	73
451	20240213	112100	216800135	4100	4100	4100	4100	14
452	20240213	112000	216742735	4100	4105	4105	4100	132
453	20240213	111900	216201230	4105	4110	4110	4105	606
454	20240213	111800	213713510	4105	4110	4110	4105	57
455	20240213	111700	213479515	4110	4110	4110	4110	57
456	20240213	111600	213245245	4110	4105	4110	4105	257
457	20240213	111500	212190230	4110	4110	4110	4110	0
458	20240213	111400	212190230	4110	4110	4110	4110	92
459	20240213	111300	211812110	4115	4115	4115	4115	8
460	20240213	111200	211779190	4115	4110	4115	4110	441
461	20240213	111100	209964790	4105	4110	4110	4105	4
462	20240213	111000	209948365	4100	4115	4115	4100	5455
463	20240213	110900	187555685	4115	4115	4115	4115	7
464	20240213	110800	187526880	4120	4115	4120	4115	1025
465	20240213	110700	183308910	4110	4110	4110	4110	84
466	20240213	110600	182963670	4110	4110	4110	4110	0
467	20240213	110500	182963670	4110	4110	4110	4110	63
468	20240213	110400	182704740	4110	4110	4110	4110	0
469	20240213	110300	182704740	4110	4110	4110	4110	64
470	20240213	110200	182441700	4115	4115	4115	4115	27
471	20240213	110100	182330595	4115	4115	4115	4115	9
472	20240213	110000	182293560	4110	4110	4110	4110	63
473	20240213	105900	182034630	4115	4115	4115	4115	5
474	20240213	105800	182014055	4115	4115	4115	4115	120
475	20240213	105700	181520255	4115	4115	4115	4115	0
476	20240213	105600	181520255	4115	4115	4115	4110	582
477	20240213	105500	179128140	4110	4110	4115	4110	119
478	20240213	105400	178639020	4110	4110	4110	4110	7110
479	20240213	105300	149416920	4110	4115	4115	4110	28
480	20240213	105200	149301805	4115	4115	4115	4115	10
481	20240213	105100	149260655	4115	4115	4115	4115	121
482	20240213	105000	148762740	4115	4115	4115	4115	9
483	20240213	104900	148725705	4110	4115	4115	4110	72
484	20240213	104800	148429740	4115	4115	4115	4110	67
485	20240213	104700	148154335	4115	4115	4115	4115	8
486	20240213	104600	148121415	4110	4110	4110	4110	530
487	20240213	104500	145943115	4115	4110	4115	4110	69
488	20240213	104400	145659495	4115	4115	4115	4115	9
489	20240213	104300	145622460	4110	4110	4110	4110	0
490	20240213	104200	145622460	4110	4110	4110	4110	64
491	20240213	104100	145359420	4115	4115	4115	4115	6
492	20240213	104000	145334730	4115	4115	4115	4115	36
493	20240213	103900	145186590	4115	4120	4120	4115	1432
494	20240213	103800	139291750	4120	4125	4125	4120	65
495	20240213	103700	139023940	4120	4120	4120	4120	0
496	20240213	103600	139023940	4120	4120	4120	4120	0
497	20240213	103500	139023940	4120	4120	4120	4120	64
498	20240213	103400	138760260	4120	4120	4120	4120	0
499	20240213	103300	138760260	4120	4120	4120	4120	73
500	20240213	103200	138459500	4120	4120	4120	4120	268
501	20240213	103100	137355340	4120	4120	4120	4120	64
502	20240213	103000	137091660	4120	4120	4120	4120	38
503	20240213	102900	136935100	4115	4120	4120	4115	1525
504	20240213	102800	130659600	4120	4120	4120	4120	1
505	20240213	102700	130655480	4125	4125	4125	4125	1
506	20240213	102600	130651355	4120	4115	4120	4115	66
507	20240213	102500	130379440	4115	4115	4115	4115	40
508	20240213	102400	130214840	4115	4120	4120	4115	32
509	20240213	102300	130083045	4120	4120	4120	4120	0
510	20240213	102200	130083045	4120	4120	4120	4120	64
511	20240213	102100	129819365	4120	4120	4120	4120	300
512	20240213	102000	128583365	4120	4120	4120	4120	64
513	20240213	101900	128319685	4120	4120	4120	4120	0
514	20240213	101800	128319685	4120	4120	4120	4120	62
515	20240213	101700	128064245	4120	4120	4120	4115	557
516	20240213	101600	125771905	4120	4120	4120	4115	20
517	20240213	101500	125689515	4120	4120	4120	4120	2
518	20240213	101400	125681275	4120	4120	4120	4120	178
519	20240213	101300	124947915	4115	4120	4120	4115	174
520	20240213	101200	124231880	4120	4120	4120	4120	221
521	20240213	101100	123321360	4120	4120	4120	4120	668
522	20240213	101000	120569200	4120	4125	4125	4120	82
523	20240213	100900	120231295	4130	4130	4130	4130	7
524	20240213	100800	120202385	4130	4125	4130	4120	1461
525	20240213	100700	114169650	4125	4120	4125	4105	704
526	20240213	100600	111276770	4120	4115	4120	4115	225
527	20240213	100500	110350085	4120	4120	4120	4120	9
528	20240213	100400	110313005	4120	4120	4125	4120	101
529	20240213	100300	109896555	4105	4110	4115	4105	1200
530	20240213	100200	104968850	4105	4105	4105	4100	292
531	20240213	100100	103771440	4105	4110	4110	4105	26
532	20240213	100000	103664705	4110	4105	4110	4105	90
533	20240213	095900	103295205	4105	4110	4110	4105	770
534	20240213	095800	100133955	4110	4110	4110	4110	9
535	20240213	095700	100096965	4110	4110	4110	4110	8
536	20240213	095600	100064085	4110	4110	4110	4110	1
537	20240213	095500	100059975	4105	4105	4105	4105	200
538	20240213	095400	99238975	4110	4110	4110	4105	652
539	20240213	095300	96559305	4115	4115	4115	4115	10
540	20240213	095200	96518155	4110	4115	4115	4110	724
541	20240213	095100	93539210	4105	4115	4115	4105	1073
542	20240213	095000	89130120	4115	4110	4115	4110	65
543	20240213	094900	88862960	4110	4110	4110	4110	26
544	20240213	094800	88756100	4110	4110	4110	4110	238
545	20240213	094700	87777920	4115	4115	4115	4115	20
546	20240213	094600	87695620	4115	4115	4115	4100	2122
547	20240213	094500	78984105	4110	4115	4115	4110	181
548	20240213	094400	78239605	4115	4120	4120	4115	12
549	20240213	094300	78190175	4120	4120	4120	4120	24
550	20240213	094200	78091295	4125	4125	4125	4125	2
551	20240213	094100	78083045	4110	4110	4110	4110	0
552	20240213	094000	78083045	4110	4110	4110	4110	0
553	20240213	093900	78083045	4110	4115	4130	4110	1167
554	20240213	093800	73279480	4120	4120	4120	4120	17
555	20240213	093700	73209440	4115	4115	4115	4115	0
556	20240213	093600	73209440	4115	4115	4115	4115	63
557	20240213	093500	72950195	4120	4120	4120	4120	0
558	20240213	093400	72950195	4120	4120	4120	4115	201
559	20240213	093300	72122435	4115	4115	4115	4115	55
560	20240213	093200	71896110	4110	4115	4115	4110	69
561	20240213	093100	71612225	4110	4110	4110	4110	30
562	20240213	093000	71488925	4105	4110	4110	4105	25
563	20240213	092900	71386255	4110	4110	4110	4110	50
564	20240213	092800	71180755	4110	4100	4110	4100	967
565	20240213	092700	67207085	4105	4105	4105	4105	24
566	20240213	092600	67108565	4100	4105	4105	4100	6080
567	20240213	092500	42167090	4105	4115	4115	4105	590
568	20240213	092400	39742235	4120	4120	4120	4120	4
569	20240213	092300	39725755	4115	4125	4125	4115	420
570	20240213	092200	37996555	4130	4115	4130	4115	42
571	20240213	092100	37823575	4120	4120	4125	4120	120
572	20240213	092000	37328925	4120	4120	4125	4120	116
573	20240213	091900	36850855	4120	4120	4120	4120	67
574	20240213	091800	36574815	4120	4115	4120	4110	27
575	20240213	091700	36463630	4110	4120	4120	4110	570
576	20240213	091600	34119520	4115	4115	4115	4115	0
577	20240213	091500	34119520	4115	4125	4135	4115	671
578	20240213	091400	31356725	4120	4115	4120	4115	83
579	20240213	091300	31015080	4120	4120	4120	4105	1064
580	20240213	091200	26642795	4110	4115	4120	4110	523
581	20240213	091100	24490770	4115	4125	4125	4115	900
582	20240213	091000	20785900	4125	4125	4125	4125	0
583	20240213	090900	20785900	4125	4120	4125	4120	477
584	20240213	090800	18819275	4120	4115	4120	4115	301
585	20240213	090700	17580655	4120	4125	4125	4120	238
586	20240213	090600	16600075	4125	4130	4130	4125	25
587	20240213	090500	16496885	4120	4145	4145	4120	818
588	20240213	090400	13120055	4145	4145	4145	4145	2
589	20240213	090300	13111765	4140	4140	4140	4140	540
590	20240213	090200	10876165	4135	4135	4135	4135	2
591	20240213	090100	10867895	4130	4125	4135	4120	1589
592	20240213	090000	4306605	4130	4125	4130	4125	1044