KissMeData/068930/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193900	293440090	5850	5850	5850	5850	1010
3	20240213	193800	293440090	5850	5850	5850	5850	0
4	20240213	193700	293440090	5850	5850	5850	5850	0
5	20240213	193600	293440090	5850	5850	5850	5850	0
6	20240213	193500	293440090	5850	5850	5850	5850	0
7	20240213	193400	293440090	5850	5850	5850	5850	0
8	20240213	193300	293440090	5850	5850	5850	5850	0
9	20240213	193200	293440090	5850	5850	5850	5850	0
10	20240213	193100	293440090	5850	5850	5850	5850	0
11	20240213	193000	293440090	5850	5850	5850	5850	0
12	20240213	192900	293440090	5850	5850	5850	5850	0
13	20240213	192800	293440090	5850	5850	5850	5850	0
14	20240213	192700	293440090	5850	5850	5850	5850	0
15	20240213	192600	293440090	5850	5850	5850	5850	0
16	20240213	192500	293440090	5850	5850	5850	5850	0
17	20240213	192400	293440090	5850	5850	5850	5850	0
18	20240213	192300	293440090	5850	5850	5850	5850	0
19	20240213	192200	293440090	5850	5850	5850	5850	0
20	20240213	192100	293440090	5850	5850	5850	5850	0
21	20240213	192000	293440090	5850	5850	5850	5850	0
22	20240213	191900	293440090	5850	5850	5850	5850	0
23	20240213	191800	293440090	5850	5850	5850	5850	0
24	20240213	191700	293440090	5850	5850	5850	5850	0
25	20240213	191600	293440090	5850	5850	5850	5850	0
26	20240213	191500	293440090	5850	5850	5850	5850	0
27	20240213	191400	293440090	5850	5850	5850	5850	0
28	20240213	191300	293440090	5850	5850	5850	5850	0
29	20240213	191200	293440090	5850	5850	5850	5850	0
30	20240213	191100	293440090	5850	5850	5850	5850	0
31	20240213	191000	293440090	5850	5850	5850	5850	0
32	20240213	190900	293440090	5850	5850	5850	5850	1010
33	20240213	190800	293440090	5850	5850	5850	5850	0
34	20240213	190700	293440090	5850	5850	5850	5850	0
35	20240213	190600	293440090	5850	5850	5850	5850	0
36	20240213	190500	293440090	5850	5850	5850	5850	0
37	20240213	190400	293440090	5850	5850	5850	5850	0
38	20240213	190300	293440090	5850	5850	5850	5850	0
39	20240213	190200	293440090	5850	5850	5850	5850	0
40	20240213	190100	293440090	5850	5850	5850	5850	0
41	20240213	190000	293440090	5850	5850	5850	5850	0
42	20240213	185900	293440090	5850	5850	5850	5850	0
43	20240213	185800	293440090	5850	5850	5850	5850	0
44	20240213	185700	293440090	5850	5850	5850	5850	0
45	20240213	185600	293440090	5850	5850	5850	5850	0
46	20240213	185500	293440090	5850	5850	5850	5850	0
47	20240213	185400	293440090	5850	5850	5850	5850	0
48	20240213	185300	293440090	5850	5850	5850	5850	0
49	20240213	185200	293440090	5850	5850	5850	5850	0
50	20240213	185100	293440090	5850	5850	5850	5850	0
51	20240213	185000	293440090	5850	5850	5850	5850	0
52	20240213	184900	293440090	5850	5850	5850	5850	0
53	20240213	184800	293440090	5850	5850	5850	5850	0
54	20240213	184700	293440090	5850	5850	5850	5850	0
55	20240213	184600	293440090	5850	5850	5850	5850	0
56	20240213	184500	293440090	5850	5850	5850	5850	0
57	20240213	184400	293440090	5850	5850	5850	5850	0
58	20240213	184300	293440090	5850	5850	5850	5850	0
59	20240213	184200	293440090	5850	5850	5850	5850	0
60	20240213	184100	293440090	5850	5850	5850	5850	0
61	20240213	184000	293440090	5850	5850	5850	5850	0
62	20240213	183900	293440090	5850	5850	5850	5850	1010
63	20240213	183800	293440090	5850	5850	5850	5850	0
64	20240213	183700	293440090	5850	5850	5850	5850	0
65	20240213	183600	293440090	5850	5850	5850	5850	0
66	20240213	183500	293440090	5850	5850	5850	5850	0
67	20240213	183400	293440090	5850	5850	5850	5850	0
68	20240213	183300	293440090	5850	5850	5850	5850	0
69	20240213	183200	293440090	5850	5850	5850	5850	0
70	20240213	183100	293440090	5850	5850	5850	5850	0
71	20240213	183000	293440090	5850	5850	5850	5850	0
72	20240213	182900	293440090	5850	5850	5850	5850	0
73	20240213	182800	293440090	5850	5850	5850	5850	0
74	20240213	182700	293440090	5850	5850	5850	5850	0
75	20240213	182600	293440090	5850	5850	5850	5850	0
76	20240213	182500	293440090	5850	5850	5850	5850	0
77	20240213	182400	293440090	5850	5850	5850	5850	0
78	20240213	182300	293440090	5850	5850	5850	5850	0
79	20240213	182200	293440090	5850	5850	5850	5850	0
80	20240213	182100	293440090	5850	5850	5850	5850	0
81	20240213	182000	293440090	5850	5850	5850	5850	0
82	20240213	181900	293440090	5850	5850	5850	5850	0
83	20240213	181800	293440090	5850	5850	5850	5850	0
84	20240213	181700	293440090	5850	5850	5850	5850	0
85	20240213	181600	293440090	5850	5850	5850	5850	0
86	20240213	181500	293440090	5850	5850	5850	5850	0
87	20240213	181400	293440090	5850	5850	5850	5850	0
88	20240213	181300	293440090	5850	5850	5850	5850	0
89	20240213	181200	293440090	5850	5850	5850	5850	0
90	20240213	181100	293440090	5850	5850	5850	5850	0
91	20240213	181000	293440090	5850	5850	5850	5850	0
92	20240213	180900	293440090	5850	5850	5850	5850	1010
93	20240213	180800	293440090	5850	5850	5850	5850	0
94	20240213	180700	293440090	5850	5850	5850	5850	0
95	20240213	180600	293440090	5850	5850	5850	5850	0
96	20240213	180500	293440090	5850	5850	5850	5850	0
97	20240213	180400	293440090	5850	5850	5850	5850	0
98	20240213	180300	293440090	5850	5850	5850	5850	0
99	20240213	180200	293440090	5850	5850	5850	5850	0
100	20240213	180100	293440090	5850	5850	5850	5850	0
101	20240213	180000	293440090	5850	5850	5850	5850	0
102	20240213	175900	293440090	5850	5850	5850	5850	0
103	20240213	175800	293440090	5850	5850	5850	5850	0
104	20240213	175700	293440090	5850	5850	5850	5850	0
105	20240213	175600	293440090	5850	5850	5850	5850	0
106	20240213	175500	293440090	5850	5850	5850	5850	0
107	20240213	175400	293440090	5850	5850	5850	5850	0
108	20240213	175300	293440090	5850	5850	5850	5850	0
109	20240213	175200	293440090	5850	5850	5850	5850	0
110	20240213	175100	293440090	5850	5850	5850	5850	0
111	20240213	175000	293440090	5850	5850	5850	5850	0
112	20240213	174900	293440090	5850	5850	5850	5850	0
113	20240213	174800	293440090	5850	5850	5850	5850	0
114	20240213	174700	293440090	5850	5850	5850	5850	0
115	20240213	174600	293440090	5850	5850	5850	5850	0
116	20240213	174500	293440090	5850	5850	5850	5850	0
117	20240213	174400	293440090	5850	5850	5850	5850	0
118	20240213	174300	293440090	5850	5850	5850	5850	0
119	20240213	174200	293440090	5850	5850	5850	5850	0
120	20240213	174100	293440090	5850	5850	5850	5850	0
121	20240213	174000	293440090	5850	5850	5850	5850	0
122	20240213	173900	293440090	5850	5850	5850	5850	1010
123	20240213	173800	293440090	5850	5850	5850	5850	0
124	20240213	173700	293440090	5850	5850	5850	5850	0
125	20240213	173600	293440090	5850	5850	5850	5850	0
126	20240213	173500	293440090	5850	5850	5850	5850	0
127	20240213	173400	293440090	5850	5850	5850	5850	0
128	20240213	173300	293440090	5850	5850	5850	5850	0
129	20240213	173200	293440090	5850	5850	5850	5850	0
130	20240213	173100	293440090	5850	5850	5850	5850	0
131	20240213	173000	293440090	5850	5850	5850	5850	0
132	20240213	172900	293440090	5850	5850	5850	5850	0
133	20240213	172800	293440090	5850	5850	5850	5850	0
134	20240213	172700	293440090	5850	5850	5850	5850	0
135	20240213	172600	293440090	5850	5850	5850	5850	0
136	20240213	172500	293440090	5850	5850	5850	5850	0
137	20240213	172400	293440090	5850	5850	5850	5850	0
138	20240213	172300	293440090	5850	5850	5850	5850	0
139	20240213	172200	293440090	5850	5850	5850	5850	0
140	20240213	172100	293440090	5850	5850	5850	5850	0
141	20240213	172000	293440090	5850	5850	5850	5850	0
142	20240213	171900	293440090	5850	5850	5850	5850	0
143	20240213	171800	293440090	5850	5850	5850	5850	0
144	20240213	171700	293440090	5850	5850	5850	5850	0
145	20240213	171600	293440090	5850	5850	5850	5850	0
146	20240213	171500	293440090	5850	5850	5850	5850	0
147	20240213	171400	293440090	5850	5850	5850	5850	0
148	20240213	171300	293440090	5850	5850	5850	5850	0
149	20240213	171200	293440090	5850	5850	5850	5850	0
150	20240213	171100	293440090	5850	5850	5850	5850	0
151	20240213	171000	293440090	5850	5850	5850	5850	0
152	20240213	170900	293440090	5850	5850	5850	5850	1010
153	20240213	170800	293440090	5850	5850	5850	5850	0
154	20240213	170700	293440090	5850	5850	5850	5850	0
155	20240213	170600	293440090	5850	5850	5850	5850	0
156	20240213	170500	293440090	5850	5850	5850	5850	0
157	20240213	170400	293440090	5850	5850	5850	5850	0
158	20240213	170300	293440090	5850	5850	5850	5850	0
159	20240213	170200	293440090	5850	5850	5850	5850	0
160	20240213	170100	293440090	5850	5850	5850	5850	0
161	20240213	170000	293440090	5850	5850	5850	5850	0
162	20240213	165900	293440090	5850	5850	5850	5850	0
163	20240213	165800	293440090	5850	5850	5850	5850	0
164	20240213	165700	293440090	5850	5850	5850	5850	0
165	20240213	165600	293440090	5850	5850	5850	5850	0
166	20240213	165500	293440090	5850	5850	5850	5850	0
167	20240213	165400	293440090	5850	5850	5850	5850	0
168	20240213	165300	293440090	5850	5850	5850	5850	0
169	20240213	165200	293440090	5850	5850	5850	5850	0
170	20240213	165100	293440090	5850	5850	5850	5850	0
171	20240213	165000	293440090	5850	5850	5850	5850	0
172	20240213	164900	293440090	5850	5850	5850	5850	0
173	20240213	164800	293440090	5850	5850	5850	5850	0
174	20240213	164700	293440090	5850	5850	5850	5850	0
175	20240213	164600	293440090	5850	5850	5850	5850	0
176	20240213	164500	293440090	5850	5850	5850	5850	0
177	20240213	164400	293440090	5850	5850	5850	5850	0
178	20240213	164300	293440090	5850	5850	5850	5850	0
179	20240213	164200	293440090	5850	5850	5850	5850	0
180	20240213	164100	293440090	5850	5850	5850	5850	0
181	20240213	164000	293440090	5850	5850	5850	5850	0
182	20240213	163900	293440090	5850	5850	5850	5850	1010
183	20240213	163800	293440090	5850	5850	5850	5850	0
184	20240213	163700	293440090	5850	5850	5850	5850	0
185	20240213	163600	293440090	5850	5850	5850	5850	0
186	20240213	163500	293440090	5850	5850	5850	5850	0
187	20240213	163400	293440090	5850	5850	5850	5850	0
188	20240213	163300	293440090	5850	5850	5850	5850	0
189	20240213	163200	293440090	5850	5850	5850	5850	0
190	20240213	163100	293440090	5850	5850	5850	5850	0
191	20240213	163000	293440090	5850	5850	5850	5850	0
192	20240213	162900	293440090	5850	5850	5850	5850	0
193	20240213	162800	293440090	5850	5850	5850	5850	0
194	20240213	162700	293440090	5850	5850	5850	5850	0
195	20240213	162600	293440090	5850	5850	5850	5850	0
196	20240213	162500	293440090	5850	5850	5850	5850	0
197	20240213	162400	293440090	5850	5850	5850	5850	0
198	20240213	162300	293440090	5850	5850	5850	5850	0
199	20240213	162200	293440090	5850	5850	5850	5850	0
200	20240213	162100	293440090	5850	5850	5850	5850	0
201	20240213	162000	293440090	5850	5850	5850	5850	0
202	20240213	161900	293440090	5850	5850	5850	5850	0
203	20240213	161800	293440090	5850	5850	5850	5850	0
204	20240213	161700	293440090	5850	5850	5850	5850	0
205	20240213	161600	293440090	5850	5850	5850	5850	0
206	20240213	161500	293440090	5850	5850	5850	5850	0
207	20240213	161400	293440090	5850	5850	5850	5850	0
208	20240213	161300	293440090	5850	5850	5850	5850	0
209	20240213	161200	293440090	5850	5850	5850	5850	0
210	20240213	161100	293440090	5850	5850	5850	5850	0
211	20240213	161000	293440090	5850	5850	5850	5850	0
212	20240213	160900	293440090	5850	5850	5850	5850	1010
213	20240213	160800	293440090	5850	5850	5850	5850	0
214	20240213	160700	293440090	5850	5850	5850	5850	0
215	20240213	160600	293440090	5850	5850	5850	5850	0
216	20240213	160500	293440090	5850	5850	5850	5850	0
217	20240213	160400	293440090	5850	5850	5850	5850	0
218	20240213	160300	293440090	5850	5850	5850	5850	0
219	20240213	160200	293440090	5850	5850	5850	5850	0
220	20240213	160100	293440090	5850	5850	5850	5850	0
221	20240213	160000	293440090	5850	5850	5850	5850	0
222	20240213	155900	293440090	5850	5850	5850	5850	0
223	20240213	155800	293440090	5850	5850	5850	5850	0
224	20240213	155700	293440090	5850	5850	5850	5850	0
225	20240213	155600	293440090	5850	5850	5850	5850	0
226	20240213	155500	293440090	5850	5850	5850	5850	0
227	20240213	155400	293440090	5850	5850	5850	5850	0
228	20240213	155300	293440090	5850	5850	5850	5850	0
229	20240213	155200	293440090	5850	5850	5850	5850	0
230	20240213	155100	293440090	5850	5850	5850	5850	0
231	20240213	155000	293440090	5850	5850	5850	5850	0
232	20240213	154900	293440090	5850	5850	5850	5850	0
233	20240213	154800	293440090	5850	5850	5850	5850	0
234	20240213	154700	293440090	5850	5850	5850	5850	0
235	20240213	154600	293440090	5850	5850	5850	5850	0
236	20240213	154500	293440090	5850	5850	5850	5850	0
237	20240213	154400	293440090	5850	5850	5850	5850	0
238	20240213	154300	293440090	5850	5850	5850	5850	0
239	20240213	154200	293440090	5850	5850	5850	5850	0
240	20240213	154100	293440090	5850	5850	5850	5850	0
241	20240213	154000	293440090	5850	5850	5850	5850	0
242	20240213	153900	293440090	5850	5850	5850	5850	1010
243	20240213	153800	293440090	5850	5850	5850	5850	0
244	20240213	153700	293440090	5850	5850	5850	5850	0
245	20240213	153600	293440090	5850	5850	5850	5850	0
246	20240213	153500	293440090	5850	5850	5850	5850	0
247	20240213	153400	293440090	5850	5850	5850	5850	0
248	20240213	153300	293440090	5850	5850	5850	5850	0
249	20240213	153200	293440090	5850	5850	5850	5850	0
250	20240213	153100	293440090	5850	5850	5850	5850	0
251	20240213	153000	293440090	5850	5850	5850	5850	1010
252	20240213	152900	287531590	5910	5910	5910	5910	0
253	20240213	152800	287531590	5910	5910	5910	5910	0
254	20240213	152700	287531590	5910	5910	5910	5910	0
255	20240213	152600	287531590	5910	5910	5910	5910	0
256	20240213	152500	287531590	5910	5910	5910	5910	0
257	20240213	152400	287531590	5910	5910	5910	5910	0
258	20240213	152300	287531590	5910	5910	5910	5910	0
259	20240213	152200	287531590	5910	5910	5910	5910	0
260	20240213	152100	287531590	5910	5910	5910	5910	0
261	20240213	152000	287531590	5910	5910	5910	5910	0
262	20240213	151900	287531590	5910	5910	5910	5900	37
263	20240213	151800	287313270	5900	5900	5900	5900	56
264	20240213	151700	286982870	5900	5900	5900	5900	20
265	20240213	151600	286864870	5900	5900	5900	5900	49
266	20240213	151500	286575770	5900	5900	5900	5900	11
267	20240213	151400	286510870	5900	5900	5900	5900	10
268	20240213	151300	286451870	5910	5910	5910	5910	0
269	20240213	151200	286451870	5910	5910	5910	5910	78
270	20240213	151100	285990890	5910	5910	5910	5910	0
271	20240213	151000	285990890	5910	5910	5910	5910	98
272	20240213	150900	285411710	5910	5910	5910	5910	1
273	20240213	150800	285405800	5880	5880	5880	5880	0
274	20240213	150700	285405800	5880	5890	5890	5880	101
275	20240213	150600	284811790	5910	5910	5910	5910	0
276	20240213	150500	284811790	5910	5900	5910	5900	91
277	20240213	150400	284274160	5910	5910	5910	5910	0
278	20240213	150300	284274160	5910	5910	5910	5910	0
279	20240213	150200	284274160	5910	5910	5910	5910	0
280	20240213	150100	284274160	5910	5910	5910	5910	0
281	20240213	150000	284274160	5910	5910	5910	5910	0
282	20240213	145900	284274160	5910	5910	5910	5910	20
283	20240213	145800	284155960	5910	5910	5910	5910	0
284	20240213	145700	284155960	5910	5910	5910	5910	0
285	20240213	145600	284155960	5910	5890	5910	5890	2
286	20240213	145500	284144160	5910	5910	5910	5910	0
287	20240213	145400	284144160	5910	5910	5910	5910	1
288	20240213	145300	284138250	5880	5880	5880	5880	10
289	20240213	145200	284079450	5880	5880	5880	5880	0
290	20240213	145100	284079450	5880	5880	5880	5880	0
291	20240213	145000	284079450	5880	5880	5880	5880	0
292	20240213	144900	284079450	5880	5880	5880	5880	0
293	20240213	144800	284079450	5880	5880	5880	5880	0
294	20240213	144700	284079450	5880	5880	5880	5880	0
295	20240213	144600	284079450	5880	5880	5880	5880	0
296	20240213	144500	284079450	5880	5880	5880	5880	1000
297	20240213	144400	278199450	5880	5880	5880	5880	0
298	20240213	144300	278199450	5880	5880	5880	5880	0
299	20240213	144200	278199450	5880	5880	5880	5880	72
300	20240213	144100	277776090	5890	5890	5890	5890	0
301	20240213	144000	277776090	5890	5890	5890	5890	72
302	20240213	143900	277352010	5910	5910	5910	5910	3
303	20240213	143800	277334280	5890	5900	5910	5890	126
304	20240213	143700	276591070	5900	5880	5900	5880	108
305	20240213	143600	275955670	5890	5890	5890	5890	52
306	20240213	143500	275649390	5890	5890	5890	5890	108
307	20240213	143400	275013270	5890	5890	5890	5890	0
308	20240213	143300	275013270	5890	5900	5900	5890	506
309	20240213	143200	272031840	5900	5900	5900	5900	18
310	20240213	143100	271925640	5900	5900	5900	5900	300
311	20240213	143000	270155640	5900	5910	5910	5900	70
312	20240213	142900	269742120	5910	5910	5910	5910	38
313	20240213	142800	269517540	5910	5910	5910	5910	0
314	20240213	142700	269517540	5910	5910	5910	5910	38
315	20240213	142600	269292960	5910	5910	5910	5910	45
316	20240213	142500	269027010	5920	5920	5920	5920	0
317	20240213	142400	269027010	5920	5920	5920	5920	101
318	20240213	142300	268429090	5920	5920	5920	5920	0
319	20240213	142200	268429090	5920	5920	5920	5920	0
320	20240213	142100	268429090	5920	5920	5920	5920	0
321	20240213	142000	268429090	5920	5920	5920	5920	0
322	20240213	141900	268429090	5920	5920	5920	5920	0
323	20240213	141800	268429090	5920	5920	5920	5910	71
324	20240213	141700	268009450	5910	5910	5910	5910	181
325	20240213	141600	266939740	5910	5910	5910	5910	0
326	20240213	141500	266939740	5910	5910	5910	5910	0
327	20240213	141400	266939740	5910	5910	5910	5910	0
328	20240213	141300	266939740	5910	5910	5910	5910	0
329	20240213	141200	266939740	5910	5910	5910	5910	0
330	20240213	141100	266939740	5910	5910	5910	5910	0
331	20240213	141000	266939740	5910	5910	5910	5910	5
332	20240213	140900	266910190	5890	5890	5890	5890	0
333	20240213	140800	266910190	5890	5890	5890	5890	3
334	20240213	140700	266892520	5890	5900	5900	5890	338
335	20240213	140600	264901640	5900	5900	5900	5900	119
336	20240213	140500	264199540	5900	5900	5900	5900	236
337	20240213	140400	262807140	5900	5900	5900	5900	0
338	20240213	140300	262807140	5900	5900	5900	5900	4
339	20240213	140200	262783540	5900	5900	5900	5900	0
340	20240213	140100	262783540	5900	5900	5900	5900	0
341	20240213	140000	262783540	5900	5900	5900	5900	0
342	20240213	135900	262783540	5900	5900	5900	5900	0
343	20240213	135800	262783540	5900	5900	5900	5900	0
344	20240213	135700	262783540	5900	5900	5900	5900	0
345	20240213	135600	262783540	5900	5900	5900	5900	0
346	20240213	135500	262783540	5900	5900	5900	5900	0
347	20240213	135400	262783540	5900	5900	5900	5900	0
348	20240213	135300	262783540	5900	5900	5900	5900	0
349	20240213	135200	262783540	5900	5900	5900	5900	5
350	20240213	135100	262754040	5900	5900	5900	5900	1000
351	20240213	135000	256854040	5890	5890	5890	5890	0
352	20240213	134900	256854040	5890	5890	5890	5890	0
353	20240213	134800	256854040	5890	5890	5890	5890	0
354	20240213	134700	256854040	5890	5890	5890	5890	1108
355	20240213	134600	250327920	5880	5880	5880	5880	0
356	20240213	134500	250327920	5880	5880	5880	5880	0
357	20240213	134400	250327920	5880	5880	5880	5880	5
358	20240213	134300	250298520	5880	5880	5880	5880	0
359	20240213	134200	250298520	5880	5880	5880	5880	0
360	20240213	134100	250298520	5880	5880	5880	5880	0
361	20240213	134000	250298520	5880	5880	5880	5880	0
362	20240213	133900	250298520	5880	5880	5880	5880	0
363	20240213	133800	250298520	5880	5880	5880	5880	31
364	20240213	133700	250116240	5880	5880	5880	5880	84
365	20240213	133600	249622320	5890	5890	5890	5890	2
366	20240213	133500	249610540	5890	5890	5890	5890	13
367	20240213	133400	249533970	5880	5880	5880	5880	0
368	20240213	133300	249533970	5880	5880	5880	5880	0
369	20240213	133200	249533970	5880	5880	5880	5880	1
370	20240213	133100	249528090	5890	5890	5890	5890	0
371	20240213	133000	249528090	5890	5890	5890	5890	0
372	20240213	132900	249528090	5890	5890	5890	5890	0
373	20240213	132800	249528090	5890	5890	5890	5890	0
374	20240213	132700	249528090	5890	5890	5890	5890	100
375	20240213	132600	248939090	5880	5880	5880	5880	0
376	20240213	132500	248939090	5880	5880	5880	5880	116
377	20240213	132400	248257010	5880	5880	5880	5880	197
378	20240213	132300	247098650	5890	5890	5890	5890	0
379	20240213	132200	247098650	5890	5890	5890	5890	428
380	20240213	132100	244577730	5890	5890	5890	5890	0
381	20240213	132000	244577730	5890	5890	5890	5890	1281
382	20240213	131900	237032640	5880	5880	5880	5880	2326
383	20240213	131800	223355760	5870	5870	5870	5870	15
384	20240213	131700	223267710	5870	5870	5870	5870	0
385	20240213	131600	223267710	5870	5870	5870	5870	0
386	20240213	131500	223267710	5870	5870	5870	5870	319
387	20240213	131400	221395180	5870	5860	5870	5860	123
388	20240213	131300	220673190	5860	5860	5860	5860	0
389	20240213	131200	220673190	5860	5860	5860	5860	0
390	20240213	131100	220673190	5860	5860	5860	5860	168
391	20240213	131000	219688710	5860	5860	5860	5860	0
392	20240213	130900	219688710	5860	5870	5870	5860	865
393	20240213	130800	214619490	5870	5870	5870	5870	190
394	20240213	130700	213504190	5870	5870	5870	5870	310
395	20240213	130600	211684490	5870	5870	5870	5870	10
396	20240213	130500	211625790	5870	5870	5870	5870	0
397	20240213	130400	211625790	5870	5870	5870	5870	0
398	20240213	130300	211625790	5870	5870	5870	5870	752
399	20240213	130200	207211550	5870	5870	5870	5870	1
400	20240213	130100	207205680	5860	5860	5860	5860	0
401	20240213	130000	207205680	5860	5860	5860	5860	0
402	20240213	125900	207205680	5860	5860	5860	5860	0
403	20240213	125800	207205680	5860	5860	5860	5860	131
404	20240213	125700	206438020	5870	5870	5870	5870	0
405	20240213	125600	206438020	5870	5870	5870	5870	0
406	20240213	125500	206438020	5870	5870	5870	5870	5
407	20240213	125400	206408670	5870	5870	5870	5870	0
408	20240213	125300	206408670	5870	5870	5870	5870	0
409	20240213	125200	206408670	5870	5870	5870	5870	0
410	20240213	125100	206408670	5870	5870	5870	5870	0
411	20240213	125000	206408670	5870	5870	5870	5870	1
412	20240213	124900	206402800	5870	5870	5870	5870	0
413	20240213	124800	206402800	5870	5870	5870	5870	0
414	20240213	124700	206402800	5870	5870	5870	5870	0
415	20240213	124600	206402800	5870	5870	5870	5870	1
416	20240213	124500	206396930	5860	5860	5860	5860	0
417	20240213	124400	206396930	5860	5860	5860	5860	200
418	20240213	124300	205224930	5870	5870	5870	5870	0
419	20240213	124200	205224930	5870	5860	5870	5860	281
420	20240213	124100	203576960	5860	5860	5860	5860	0
421	20240213	124000	203576960	5860	5860	5860	5860	3
422	20240213	123900	203559380	5870	5870	5870	5870	6
423	20240213	123800	203524160	5860	5860	5860	5860	0
424	20240213	123700	203524160	5860	5860	5860	5860	0
425	20240213	123600	203524160	5860	5860	5860	5860	0
426	20240213	123500	203524160	5860	5860	5860	5860	0
427	20240213	123400	203524160	5860	5860	5860	5860	0
428	20240213	123300	203524160	5860	5860	5860	5860	0
429	20240213	123200	203524160	5860	5860	5860	5860	0
430	20240213	123100	203524160	5860	5860	5860	5860	0
431	20240213	123000	203524160	5860	5860	5860	5860	0
432	20240213	122900	203524160	5860	5860	5860	5860	0
433	20240213	122800	203524160	5860	5860	5860	5860	0
434	20240213	122700	203524160	5860	5860	5860	5860	1
435	20240213	122600	203518300	5870	5870	5870	5870	0
436	20240213	122500	203518300	5870	5870	5870	5870	0
437	20240213	122400	203518300	5870	5870	5870	5870	0
438	20240213	122300	203518300	5870	5870	5870	5870	0
439	20240213	122200	203518300	5870	5870	5870	5870	10
440	20240213	122100	203459600	5870	5870	5870	5870	0
441	20240213	122000	203459600	5870	5870	5870	5870	0
442	20240213	121900	203459600	5870	5870	5870	5870	0
443	20240213	121800	203459600	5870	5870	5870	5870	2
444	20240213	121700	203447860	5870	5870	5870	5870	0
445	20240213	121600	203447860	5870	5870	5870	5870	1
446	20240213	121500	203441990	5860	5860	5860	5860	0
447	20240213	121400	203441990	5860	5870	5870	5860	2
448	20240213	121300	203430260	5860	5860	5860	5860	540
449	20240213	121200	200265860	5850	5850	5850	5850	1
450	20240213	121100	200260010	5860	5860	5860	5860	0
451	20240213	121000	200260010	5860	5860	5860	5860	0
452	20240213	120900	200260010	5860	5860	5860	5860	74
453	20240213	120800	199826370	5860	5860	5860	5860	2
454	20240213	120700	199814650	5850	5850	5850	5850	0
455	20240213	120600	199814650	5850	5850	5850	5850	0
456	20240213	120500	199814650	5850	5850	5850	5850	301
457	20240213	120400	198053800	5850	5850	5850	5850	0
458	20240213	120300	198053800	5850	5850	5850	5850	0
459	20240213	120200	198053800	5850	5850	5850	5850	0
460	20240213	120100	198053800	5850	5850	5850	5850	0
461	20240213	120000	198053800	5850	5850	5850	5850	0
462	20240213	115900	198053800	5850	5850	5850	5850	0
463	20240213	115800	198053800	5850	5850	5850	5850	1308
464	20240213	115700	190402000	5850	5850	5850	5850	0
465	20240213	115600	190402000	5850	5850	5850	5850	0
466	20240213	115500	190402000	5850	5850	5850	5850	0
467	20240213	115400	190402000	5850	5850	5850	5850	0
468	20240213	115300	190402000	5850	5850	5850	5850	0
469	20240213	115200	190402000	5850	5850	5850	5850	0
470	20240213	115100	190402000	5850	5850	5850	5850	238
471	20240213	115000	189009700	5850	5850	5850	5850	156
472	20240213	114900	188097100	5850	5850	5850	5850	0
473	20240213	114800	188097100	5850	5850	5850	5850	106
474	20240213	114700	187477000	5850	5850	5850	5850	0
475	20240213	114600	187477000	5850	5850	5850	5850	0
476	20240213	114500	187477000	5850	5850	5850	5850	0
477	20240213	114400	187477000	5850	5850	5850	5850	171
478	20240213	114300	186476650	5860	5860	5860	5850	1691
479	20240213	114200	176581730	5870	5870	5870	5870	0
480	20240213	114100	176581730	5870	5870	5870	5870	0
481	20240213	114000	176581730	5870	5870	5870	5870	0
482	20240213	113900	176581730	5870	5870	5870	5870	0
483	20240213	113800	176581730	5870	5870	5870	5860	13
484	20240213	113700	176505520	5860	5860	5860	5860	0
485	20240213	113600	176505520	5860	5860	5860	5860	0
486	20240213	113500	176505520	5860	5860	5860	5860	42
487	20240213	113400	176259400	5860	5860	5860	5860	1
488	20240213	113300	176253540	5860	5860	5860	5860	0
489	20240213	113200	176253540	5860	5860	5860	5860	200
490	20240213	113100	175081540	5870	5870	5870	5870	0
491	20240213	113000	175081540	5870	5870	5870	5870	0
492	20240213	112900	175081540	5870	5870	5870	5870	0
493	20240213	112800	175081540	5870	5870	5870	5870	0
494	20240213	112700	175081540	5870	5870	5870	5870	1
495	20240213	112600	175075670	5860	5860	5860	5860	0
496	20240213	112500	175075670	5860	5860	5860	5860	0
497	20240213	112400	175075670	5860	5860	5860	5860	38
498	20240213	112300	174852990	5870	5870	5870	5870	1
499	20240213	112200	174847120	5870	5870	5870	5870	111
500	20240213	112100	174195550	5870	5870	5870	5870	5
501	20240213	112000	174166200	5870	5870	5870	5870	0
502	20240213	111900	174166200	5870	5870	5870	5870	123
503	20240213	111800	173444190	5870	5870	5870	5870	441
504	20240213	111700	170855520	5860	5860	5860	5860	0
505	20240213	111600	170855520	5860	5860	5860	5860	0
506	20240213	111500	170855520	5860	5860	5860	5860	0
507	20240213	111400	170855520	5860	5860	5860	5860	0
508	20240213	111300	170855520	5860	5860	5860	5860	0
509	20240213	111200	170855520	5860	5860	5860	5860	0
510	20240213	111100	170855520	5860	5860	5860	5860	20
511	20240213	111000	170738320	5870	5850	5870	5850	3824
512	20240213	110900	148313230	5850	5850	5850	5850	0
513	20240213	110800	148313230	5850	5850	5850	5850	1
514	20240213	110700	148307380	5850	5850	5850	5850	0
515	20240213	110600	148307380	5850	5850	5850	5850	0
516	20240213	110500	148307380	5850	5850	5850	5850	0
517	20240213	110400	148307380	5850	5850	5850	5850	0
518	20240213	110300	148307380	5850	5850	5850	5850	0
519	20240213	110200	148307380	5850	5850	5850	5850	0
520	20240213	110100	148307380	5850	5850	5850	5850	50
521	20240213	110000	148014880	5850	5850	5850	5850	0
522	20240213	105900	148014880	5850	5850	5850	5850	0
523	20240213	105800	148014880	5850	5850	5850	5850	1153
524	20240213	105700	141269830	5840	5840	5840	5840	0
525	20240213	105600	141269830	5840	5840	5840	5840	0
526	20240213	105500	141269830	5840	5840	5840	5840	0
527	20240213	105400	141269830	5840	5840	5840	5840	0
528	20240213	105300	141269830	5840	5840	5840	5840	0
529	20240213	105200	141269830	5840	5840	5840	5840	0
530	20240213	105100	141269830	5840	5840	5840	5840	0
531	20240213	105000	141269830	5840	5840	5840	5840	200
532	20240213	104900	140101830	5840	5840	5840	5840	40
533	20240213	104800	139868230	5840	5840	5840	5840	0
534	20240213	104700	139868230	5840	5840	5840	5840	0
535	20240213	104600	139868230	5840	5840	5840	5840	246
536	20240213	104500	138431590	5840	5840	5840	5840	0
537	20240213	104400	138431590	5840	5840	5840	5840	0
538	20240213	104300	138431590	5840	5840	5840	5840	246
539	20240213	104200	136994950	5840	5840	5840	5840	0
540	20240213	104100	136994950	5840	5840	5840	5840	822
541	20240213	104000	132194470	5850	5850	5850	5850	50
542	20240213	103900	131901970	5840	5840	5840	5840	420
543	20240213	103800	129449170	5840	5840	5840	5840	1
544	20240213	103700	129443330	5850	5850	5850	5850	0
545	20240213	103600	129443330	5850	5850	5850	5850	5
546	20240213	103500	129414080	5840	5840	5840	5840	0
547	20240213	103400	129414080	5840	5840	5840	5840	0
548	20240213	103300	129414080	5840	5840	5840	5840	0
549	20240213	103200	129414080	5840	5840	5840	5840	0
550	20240213	103100	129414080	5840	5840	5840	5840	426
551	20240213	103000	126926240	5840	5840	5840	5840	0
552	20240213	102900	126926240	5840	5840	5840	5840	30
553	20240213	102800	126751040	5840	5840	5840	5840	223
554	20240213	102700	125448720	5850	5850	5850	5850	0
555	20240213	102600	125448720	5850	5850	5850	5850	0
556	20240213	102500	125448720	5850	5850	5850	5850	0
557	20240213	102400	125448720	5850	5850	5850	5850	10
558	20240213	102300	125390220	5840	5840	5840	5840	0
559	20240213	102200	125390220	5840	5840	5840	5840	0
560	20240213	102100	125390220	5840	5840	5840	5840	0
561	20240213	102000	125390220	5840	5840	5840	5840	1200
562	20240213	101900	118382220	5850	5850	5850	5850	0
563	20240213	101800	118382220	5850	5850	5850	5850	1
564	20240213	101700	118376370	5840	5840	5840	5840	30
565	20240213	101600	118201170	5840	5840	5840	5840	0
566	20240213	101500	118201170	5840	5850	5850	5840	40
567	20240213	101400	117967270	5850	5850	5850	5850	2
568	20240213	101300	117955570	5850	5850	5850	5850	133
569	20240213	101200	117177520	5850	5850	5850	5850	1
570	20240213	101100	117171670	5840	5840	5840	5840	0
571	20240213	101000	117171670	5840	5840	5840	5840	221
572	20240213	100900	115881030	5840	5840	5840	5840	0
573	20240213	100800	115881030	5840	5840	5840	5840	45
574	20240213	100700	115618230	5820	5820	5820	5820	0
575	20240213	100600	115618230	5820	5820	5820	5820	0
576	20240213	100500	115618230	5820	5820	5820	5820	0
577	20240213	100400	115618230	5820	5820	5820	5820	1
578	20240213	100300	115612410	5810	5810	5810	5810	0
579	20240213	100200	115612410	5810	5810	5810	5810	0
580	20240213	100100	115612410	5810	5810	5810	5810	0
581	20240213	100000	115612410	5810	5810	5810	5810	0
582	20240213	095900	115612410	5810	5810	5830	5810	1413
583	20240213	095800	107396250	5810	5810	5810	5810	0
584	20240213	095700	107396250	5810	5810	5810	5810	0
585	20240213	095600	107396250	5810	5810	5810	5810	0
586	20240213	095500	107396250	5810	5810	5810	5810	0
587	20240213	095400	107396250	5810	5810	5810	5810	604
588	20240213	095300	103887010	5810	5820	5820	5810	1908
589	20240213	095200	92800690	5820	5820	5820	5820	1
590	20240213	095100	92794870	5820	5820	5820	5820	0
591	20240213	095000	92794870	5820	5820	5820	5820	330
592	20240213	094900	90874270	5820	5820	5820	5820	0
593	20240213	094800	90874270	5820	5820	5820	5820	550
594	20240213	094700	87673270	5820	5820	5820	5820	0
595	20240213	094600	87673270	5820	5820	5820	5820	452
596	20240213	094500	85042630	5830	5830	5830	5830	1
597	20240213	094400	85036800	5830	5830	5830	5830	0
598	20240213	094300	85036800	5830	5820	5830	5820	312
599	20240213	094200	83219850	5820	5820	5820	5820	0
600	20240213	094100	83219850	5820	5820	5820	5820	180
601	20240213	094000	82172250	5820	5820	5820	5820	174
602	20240213	093900	81159570	5820	5820	5820	5820	1
603	20240213	093800	81153750	5810	5810	5810	5810	0
604	20240213	093700	81153750	5810	5820	5820	5810	1308
605	20240213	093600	73546590	5830	5830	5830	5830	30
606	20240213	093500	73371690	5830	5830	5830	5830	537
607	20240213	093400	70240980	5840	5840	5840	5840	1
608	20240213	093300	70235140	5830	5830	5830	5830	0
609	20240213	093200	70235140	5830	5830	5830	5830	37
610	20240213	093100	70019430	5820	5820	5820	5820	86
611	20240213	093000	69518910	5810	5810	5810	5810	0
612	20240213	092900	69518910	5810	5820	5820	5810	1284
613	20240213	092800	62058860	5820	5840	5840	5820	1216
614	20240213	092700	54981710	5820	5820	5820	5820	0
615	20240213	092600	54981710	5820	5840	5840	5820	1062
616	20240213	092500	48790260	5850	5840	5850	5840	9
617	20240213	092400	48737690	5840	5840	5840	5840	11
618	20240213	092300	48673450	5840	5830	5840	5830	402
619	20240213	092200	46329770	5830	5830	5830	5830	604
620	20240213	092100	42808450	5830	5840	5840	5830	1206
621	20240213	092000	35777170	5840	5840	5840	5840	27
622	20240213	091900	35619490	5840	5860	5860	5840	648
623	20240213	091800	31833150	5840	5860	5860	5840	241
624	20240213	091700	30423270	5870	5860	5870	5860	283
625	20240213	091600	28764590	5860	5860	5860	5860	0
626	20240213	091500	28764590	5860	5860	5870	5860	1403
627	20240213	091400	20542060	5860	5860	5860	5860	66
628	20240213	091300	20155300	5860	5860	5860	5860	1
629	20240213	091200	20149440	5860	5850	5860	5850	157
630	20240213	091100	19229990	5830	5830	5830	5830	0
631	20240213	091000	19229990	5830	5830	5830	5830	1623
632	20240213	090900	9767900	5830	5830	5830	5830	0
633	20240213	090800	9767900	5830	5840	5840	5830	273
634	20240213	090700	8175270	5840	5840	5840	5840	0
635	20240213	090600	8175270	5840	5840	5840	5840	297
636	20240213	090500	6440790	5840	5850	5850	5840	397
637	20240213	090400	4118410	5860	5860	5860	5860	56
638	20240213	090300	3790250	5860	5860	5860	5860	144
639	20240213	090200	2946410	5850	5840	5850	5840	75
640	20240213	090100	2507740	5850	5900	5900	5850	129
641	20240213	090000	1751610	5900	5860	5910	5860	298