KissMeData/405920/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211600	271817560	5790	5790	5790	5790	3815
3	20240213	211500	271817560	5790	5790	5790	5790	0
4	20240213	211400	271817560	5790	5790	5790	5790	0
5	20240213	211300	271817560	5790	5790	5790	5790	0
6	20240213	211200	271817560	5790	5790	5790	5790	0
7	20240213	211100	271817560	5790	5790	5790	5790	0
8	20240213	211000	271817560	5790	5790	5790	5790	0
9	20240213	210900	271817560	5790	5790	5790	5790	0
10	20240213	210800	271817560	5790	5790	5790	5790	0
11	20240213	210700	271817560	5790	5790	5790	5790	0
12	20240213	210600	271817560	5790	5790	5790	5790	0
13	20240213	210500	271817560	5790	5790	5790	5790	0
14	20240213	210400	271817560	5790	5790	5790	5790	0
15	20240213	210300	271817560	5790	5790	5790	5790	0
16	20240213	210200	271817560	5790	5790	5790	5790	0
17	20240213	210100	271817560	5790	5790	5790	5790	0
18	20240213	210000	271817560	5790	5790	5790	5790	0
19	20240213	205900	271817560	5790	5790	5790	5790	0
20	20240213	205800	271817560	5790	5790	5790	5790	0
21	20240213	205700	271817560	5790	5790	5790	5790	0
22	20240213	205600	271817560	5790	5790	5790	5790	0
23	20240213	205500	271817560	5790	5790	5790	5790	0
24	20240213	205400	271817560	5790	5790	5790	5790	0
25	20240213	205300	271817560	5790	5790	5790	5790	0
26	20240213	205200	271817560	5790	5790	5790	5790	0
27	20240213	205100	271817560	5790	5790	5790	5790	0
28	20240213	205000	271817560	5790	5790	5790	5790	0
29	20240213	204900	271817560	5790	5790	5790	5790	0
30	20240213	204800	271817560	5790	5790	5790	5790	0
31	20240213	204700	271817560	5790	5790	5790	5790	0
32	20240213	204600	271817560	5790	5790	5790	5790	3815
33	20240213	204500	271817560	5790	5790	5790	5790	0
34	20240213	204400	271817560	5790	5790	5790	5790	0
35	20240213	204300	271817560	5790	5790	5790	5790	0
36	20240213	204200	271817560	5790	5790	5790	5790	0
37	20240213	204100	271817560	5790	5790	5790	5790	0
38	20240213	204000	271817560	5790	5790	5790	5790	0
39	20240213	203900	271817560	5790	5790	5790	5790	0
40	20240213	203800	271817560	5790	5790	5790	5790	0
41	20240213	203700	271817560	5790	5790	5790	5790	0
42	20240213	203600	271817560	5790	5790	5790	5790	0
43	20240213	203500	271817560	5790	5790	5790	5790	0
44	20240213	203400	271817560	5790	5790	5790	5790	0
45	20240213	203300	271817560	5790	5790	5790	5790	0
46	20240213	203200	271817560	5790	5790	5790	5790	0
47	20240213	203100	271817560	5790	5790	5790	5790	0
48	20240213	203000	271817560	5790	5790	5790	5790	0
49	20240213	202900	271817560	5790	5790	5790	5790	0
50	20240213	202800	271817560	5790	5790	5790	5790	0
51	20240213	202700	271817560	5790	5790	5790	5790	0
52	20240213	202600	271817560	5790	5790	5790	5790	0
53	20240213	202500	271817560	5790	5790	5790	5790	0
54	20240213	202400	271817560	5790	5790	5790	5790	0
55	20240213	202300	271817560	5790	5790	5790	5790	0
56	20240213	202200	271817560	5790	5790	5790	5790	0
57	20240213	202100	271817560	5790	5790	5790	5790	0
58	20240213	202000	271817560	5790	5790	5790	5790	0
59	20240213	201900	271817560	5790	5790	5790	5790	0
60	20240213	201800	271817560	5790	5790	5790	5790	0
61	20240213	201700	271817560	5790	5790	5790	5790	0
62	20240213	201600	271817560	5790	5790	5790	5790	3815
63	20240213	201500	271817560	5790	5790	5790	5790	0
64	20240213	201400	271817560	5790	5790	5790	5790	0
65	20240213	201300	271817560	5790	5790	5790	5790	0
66	20240213	201200	271817560	5790	5790	5790	5790	0
67	20240213	201100	271817560	5790	5790	5790	5790	0
68	20240213	201000	271817560	5790	5790	5790	5790	0
69	20240213	200900	271817560	5790	5790	5790	5790	0
70	20240213	200800	271817560	5790	5790	5790	5790	0
71	20240213	200700	271817560	5790	5790	5790	5790	0
72	20240213	200600	271817560	5790	5790	5790	5790	0
73	20240213	200500	271817560	5790	5790	5790	5790	0
74	20240213	200400	271817560	5790	5790	5790	5790	0
75	20240213	200300	271817560	5790	5790	5790	5790	0
76	20240213	200200	271817560	5790	5790	5790	5790	0
77	20240213	200100	271817560	5790	5790	5790	5790	0
78	20240213	200000	271817560	5790	5790	5790	5790	0
79	20240213	195900	271817560	5790	5790	5790	5790	0
80	20240213	195800	271817560	5790	5790	5790	5790	0
81	20240213	195700	271817560	5790	5790	5790	5790	0
82	20240213	195600	271817560	5790	5790	5790	5790	0
83	20240213	195500	271817560	5790	5790	5790	5790	0
84	20240213	195400	271817560	5790	5790	5790	5790	0
85	20240213	195300	271817560	5790	5790	5790	5790	0
86	20240213	195200	271817560	5790	5790	5790	5790	0
87	20240213	195100	271817560	5790	5790	5790	5790	0
88	20240213	195000	271817560	5790	5790	5790	5790	0
89	20240213	194900	271817560	5790	5790	5790	5790	0
90	20240213	194800	271817560	5790	5790	5790	5790	0
91	20240213	194700	271817560	5790	5790	5790	5790	0
92	20240213	194600	271817560	5790	5790	5790	5790	3815
93	20240213	194500	271817560	5790	5790	5790	5790	0
94	20240213	194400	271817560	5790	5790	5790	5790	0
95	20240213	194300	271817560	5790	5790	5790	5790	0
96	20240213	194200	271817560	5790	5790	5790	5790	0
97	20240213	194100	271817560	5790	5790	5790	5790	0
98	20240213	194000	271817560	5790	5790	5790	5790	0
99	20240213	193900	271817560	5790	5790	5790	5790	0
100	20240213	193800	271817560	5790	5790	5790	5790	0
101	20240213	193700	271817560	5790	5790	5790	5790	0
102	20240213	193600	271817560	5790	5790	5790	5790	0
103	20240213	193500	271817560	5790	5790	5790	5790	0
104	20240213	193400	271817560	5790	5790	5790	5790	0
105	20240213	193300	271817560	5790	5790	5790	5790	0
106	20240213	193200	271817560	5790	5790	5790	5790	0
107	20240213	193100	271817560	5790	5790	5790	5790	0
108	20240213	193000	271817560	5790	5790	5790	5790	0
109	20240213	192900	271817560	5790	5790	5790	5790	0
110	20240213	192800	271817560	5790	5790	5790	5790	0
111	20240213	192700	271817560	5790	5790	5790	5790	0
112	20240213	192600	271817560	5790	5790	5790	5790	0
113	20240213	192500	271817560	5790	5790	5790	5790	0
114	20240213	192400	271817560	5790	5790	5790	5790	0
115	20240213	192300	271817560	5790	5790	5790	5790	0
116	20240213	192200	271817560	5790	5790	5790	5790	0
117	20240213	192100	271817560	5790	5790	5790	5790	0
118	20240213	192000	271817560	5790	5790	5790	5790	0
119	20240213	191900	271817560	5790	5790	5790	5790	0
120	20240213	191800	271817560	5790	5790	5790	5790	0
121	20240213	191700	271817560	5790	5790	5790	5790	0
122	20240213	191600	271817560	5790	5790	5790	5790	3815
123	20240213	191500	271817560	5790	5790	5790	5790	0
124	20240213	191400	271817560	5790	5790	5790	5790	0
125	20240213	191300	271817560	5790	5790	5790	5790	0
126	20240213	191200	271817560	5790	5790	5790	5790	0
127	20240213	191100	271817560	5790	5790	5790	5790	0
128	20240213	191000	271817560	5790	5790	5790	5790	0
129	20240213	190900	271817560	5790	5790	5790	5790	0
130	20240213	190800	271817560	5790	5790	5790	5790	0
131	20240213	190700	271817560	5790	5790	5790	5790	0
132	20240213	190600	271817560	5790	5790	5790	5790	0
133	20240213	190500	271817560	5790	5790	5790	5790	0
134	20240213	190400	271817560	5790	5790	5790	5790	0
135	20240213	190300	271817560	5790	5790	5790	5790	0
136	20240213	190200	271817560	5790	5790	5790	5790	0
137	20240213	190100	271817560	5790	5790	5790	5790	0
138	20240213	190000	271817560	5790	5790	5790	5790	0
139	20240213	185900	271817560	5790	5790	5790	5790	0
140	20240213	185800	271817560	5790	5790	5790	5790	0
141	20240213	185700	271817560	5790	5790	5790	5790	0
142	20240213	185600	271817560	5790	5790	5790	5790	0
143	20240213	185500	271817560	5790	5790	5790	5790	0
144	20240213	185400	271817560	5790	5790	5790	5790	0
145	20240213	185300	271817560	5790	5790	5790	5790	0
146	20240213	185200	271817560	5790	5790	5790	5790	0
147	20240213	185100	271817560	5790	5790	5790	5790	0
148	20240213	185000	271817560	5790	5790	5790	5790	0
149	20240213	184900	271817560	5790	5790	5790	5790	0
150	20240213	184800	271817560	5790	5790	5790	5790	0
151	20240213	184700	271817560	5790	5790	5790	5790	0
152	20240213	184600	271817560	5790	5790	5790	5790	3815
153	20240213	184500	271817560	5790	5790	5790	5790	0
154	20240213	184400	271817560	5790	5790	5790	5790	0
155	20240213	184300	271817560	5790	5790	5790	5790	0
156	20240213	184200	271817560	5790	5790	5790	5790	0
157	20240213	184100	271817560	5790	5790	5790	5790	0
158	20240213	184000	271817560	5790	5790	5790	5790	0
159	20240213	183900	271817560	5790	5790	5790	5790	0
160	20240213	183800	271817560	5790	5790	5790	5790	0
161	20240213	183700	271817560	5790	5790	5790	5790	0
162	20240213	183600	271817560	5790	5790	5790	5790	0
163	20240213	183500	271817560	5790	5790	5790	5790	0
164	20240213	183400	271817560	5790	5790	5790	5790	0
165	20240213	183300	271817560	5790	5790	5790	5790	0
166	20240213	183200	271817560	5790	5790	5790	5790	0
167	20240213	183100	271817560	5790	5790	5790	5790	0
168	20240213	183000	271817560	5790	5790	5790	5790	0
169	20240213	182900	271817560	5790	5790	5790	5790	0
170	20240213	182800	271817560	5790	5790	5790	5790	0
171	20240213	182700	271817560	5790	5790	5790	5790	0
172	20240213	182600	271817560	5790	5790	5790	5790	0
173	20240213	182500	271817560	5790	5790	5790	5790	0
174	20240213	182400	271817560	5790	5790	5790	5790	0
175	20240213	182300	271817560	5790	5790	5790	5790	0
176	20240213	182200	271817560	5790	5790	5790	5790	0
177	20240213	182100	271817560	5790	5790	5790	5790	0
178	20240213	182000	271817560	5790	5790	5790	5790	0
179	20240213	181900	271817560	5790	5790	5790	5790	0
180	20240213	181800	271817560	5790	5790	5790	5790	0
181	20240213	181700	271817560	5790	5790	5790	5790	0
182	20240213	181600	271817560	5790	5790	5790	5790	3815
183	20240213	181500	271817560	5790	5790	5790	5790	0
184	20240213	181400	271817560	5790	5790	5790	5790	0
185	20240213	181300	271817560	5790	5790	5790	5790	0
186	20240213	181200	271817560	5790	5790	5790	5790	0
187	20240213	181100	271817560	5790	5790	5790	5790	0
188	20240213	181000	271817560	5790	5790	5790	5790	0
189	20240213	180900	271817560	5790	5790	5790	5790	0
190	20240213	180800	271817560	5790	5790	5790	5790	0
191	20240213	180700	271817560	5790	5790	5790	5790	0
192	20240213	180600	271817560	5790	5790	5790	5790	0
193	20240213	180500	271817560	5790	5790	5790	5790	0
194	20240213	180400	271817560	5790	5790	5790	5790	0
195	20240213	180300	271817560	5790	5790	5790	5790	0
196	20240213	180200	271817560	5790	5790	5790	5790	0
197	20240213	180100	271817560	5790	5790	5790	5790	0
198	20240213	180000	271817560	5790	5790	5790	5790	0
199	20240213	175900	271817560	5790	5790	5790	5790	0
200	20240213	175800	271817560	5790	5790	5790	5790	0
201	20240213	175700	271817560	5790	5790	5790	5790	0
202	20240213	175600	271817560	5790	5790	5790	5790	0
203	20240213	175500	271817560	5790	5790	5790	5790	0
204	20240213	175400	271817560	5790	5790	5790	5790	0
205	20240213	175300	271817560	5790	5790	5790	5790	0
206	20240213	175200	271817560	5790	5790	5790	5790	0
207	20240213	175100	271817560	5790	5790	5790	5790	0
208	20240213	175000	271817560	5790	5790	5790	5790	0
209	20240213	174900	271817560	5790	5790	5790	5790	0
210	20240213	174800	271817560	5790	5790	5790	5790	0
211	20240213	174700	271817560	5790	5790	5790	5790	0
212	20240213	174600	271817560	5790	5790	5790	5790	3815
213	20240213	174500	271817560	5790	5790	5790	5790	0
214	20240213	174400	271817560	5790	5790	5790	5790	0
215	20240213	174300	271817560	5790	5790	5790	5790	0
216	20240213	174200	271817560	5790	5790	5790	5790	0
217	20240213	174100	271817560	5790	5790	5790	5790	0
218	20240213	174000	271817560	5790	5790	5790	5790	0
219	20240213	173900	271817560	5790	5790	5790	5790	0
220	20240213	173800	271817560	5790	5790	5790	5790	0
221	20240213	173700	271817560	5790	5790	5790	5790	0
222	20240213	173600	271817560	5790	5790	5790	5790	0
223	20240213	173500	271817560	5790	5790	5790	5790	0
224	20240213	173400	271817560	5790	5790	5790	5790	0
225	20240213	173300	271817560	5790	5790	5790	5790	0
226	20240213	173200	271817560	5790	5790	5790	5790	0
227	20240213	173100	271817560	5790	5790	5790	5790	0
228	20240213	173000	271817560	5790	5790	5790	5790	0
229	20240213	172900	271817560	5790	5790	5790	5790	0
230	20240213	172800	271817560	5790	5790	5790	5790	0
231	20240213	172700	271817560	5790	5790	5790	5790	0
232	20240213	172600	271817560	5790	5790	5790	5790	0
233	20240213	172500	271817560	5790	5790	5790	5790	0
234	20240213	172400	271817560	5790	5790	5790	5790	0
235	20240213	172300	271817560	5790	5790	5790	5790	0
236	20240213	172200	271817560	5790	5790	5790	5790	0
237	20240213	172100	271817560	5790	5790	5790	5790	0
238	20240213	172000	271817560	5790	5790	5790	5790	0
239	20240213	171900	271817560	5790	5790	5790	5790	0
240	20240213	171800	271817560	5790	5790	5790	5790	0
241	20240213	171700	271817560	5790	5790	5790	5790	0
242	20240213	171600	271817560	5790	5790	5790	5790	3815
243	20240213	171500	271817560	5790	5790	5790	5790	0
244	20240213	171400	271817560	5790	5790	5790	5790	0
245	20240213	171300	271817560	5790	5790	5790	5790	0
246	20240213	171200	271817560	5790	5790	5790	5790	0
247	20240213	171100	271817560	5790	5790	5790	5790	0
248	20240213	171000	271817560	5790	5790	5790	5790	0
249	20240213	170900	271817560	5790	5790	5790	5790	0
250	20240213	170800	271817560	5790	5790	5790	5790	0
251	20240213	170700	271817560	5790	5790	5790	5790	0
252	20240213	170600	271817560	5790	5790	5790	5790	0
253	20240213	170500	271817560	5790	5790	5790	5790	0
254	20240213	170400	271817560	5790	5790	5790	5790	0
255	20240213	170300	271817560	5790	5790	5790	5790	0
256	20240213	170200	271817560	5790	5790	5790	5790	0
257	20240213	170100	271817560	5790	5790	5790	5790	0
258	20240213	170000	271817560	5790	5790	5790	5790	0
259	20240213	165900	271817560	5790	5790	5790	5790	0
260	20240213	165800	271817560	5790	5790	5790	5790	0
261	20240213	165700	271817560	5790	5790	5790	5790	0
262	20240213	165600	271817560	5790	5790	5790	5790	0
263	20240213	165500	271817560	5790	5790	5790	5790	0
264	20240213	165400	271817560	5790	5790	5790	5790	0
265	20240213	165300	271817560	5790	5790	5790	5790	0
266	20240213	165200	271817560	5790	5790	5790	5790	0
267	20240213	165100	271817560	5790	5790	5790	5790	0
268	20240213	165000	271817560	5790	5790	5790	5790	0
269	20240213	164900	271817560	5790	5790	5790	5790	0
270	20240213	164800	271817560	5790	5790	5790	5790	0
271	20240213	164700	271817560	5790	5790	5790	5790	0
272	20240213	164600	271817560	5790	5790	5790	5790	3815
273	20240213	164500	271817560	5790	5790	5790	5790	0
274	20240213	164400	271817560	5790	5790	5790	5790	0
275	20240213	164300	271817560	5790	5790	5790	5790	0
276	20240213	164200	271817560	5790	5790	5790	5790	0
277	20240213	164100	271817560	5790	5790	5790	5790	0
278	20240213	164000	271817560	5790	5790	5790	5790	0
279	20240213	163900	271817560	5790	5790	5790	5790	0
280	20240213	163800	271817560	5790	5790	5790	5790	0
281	20240213	163700	271817560	5790	5790	5790	5790	0
282	20240213	163600	271817560	5790	5790	5790	5790	0
283	20240213	163500	271817560	5790	5790	5790	5790	0
284	20240213	163400	271817560	5790	5790	5790	5790	0
285	20240213	163300	271817560	5790	5790	5790	5790	0
286	20240213	163200	271817560	5790	5790	5790	5790	0
287	20240213	163100	271817560	5790	5790	5790	5790	0
288	20240213	163000	271817560	5790	5790	5790	5790	0
289	20240213	162900	271817560	5790	5790	5790	5790	0
290	20240213	162800	271817560	5790	5790	5790	5790	0
291	20240213	162700	271817560	5790	5790	5790	5790	0
292	20240213	162600	271817560	5790	5790	5790	5790	0
293	20240213	162500	271817560	5790	5790	5790	5790	0
294	20240213	162400	271817560	5790	5790	5790	5790	0
295	20240213	162300	271817560	5790	5790	5790	5790	0
296	20240213	162200	271817560	5790	5790	5790	5790	0
297	20240213	162100	271817560	5790	5790	5790	5790	0
298	20240213	162000	271817560	5790	5790	5790	5790	0
299	20240213	161900	271817560	5790	5790	5790	5790	0
300	20240213	161800	271817560	5790	5790	5790	5790	0
301	20240213	161700	271817560	5790	5790	5790	5790	0
302	20240213	161600	271817560	5790	5790	5790	5790	3815
303	20240213	161500	271817560	5790	5790	5790	5790	0
304	20240213	161400	271817560	5790	5790	5790	5790	0
305	20240213	161300	271817560	5790	5790	5790	5790	0
306	20240213	161200	271817560	5790	5790	5790	5790	0
307	20240213	161100	271817560	5790	5790	5790	5790	0
308	20240213	161000	271817560	5790	5790	5790	5790	0
309	20240213	160900	271817560	5790	5790	5790	5790	0
310	20240213	160800	271817560	5790	5790	5790	5790	0
311	20240213	160700	271817560	5790	5790	5790	5790	0
312	20240213	160600	271817560	5790	5790	5790	5790	0
313	20240213	160500	271817560	5790	5790	5790	5790	0
314	20240213	160400	271817560	5790	5790	5790	5790	0
315	20240213	160300	271817560	5790	5790	5790	5790	0
316	20240213	160200	271817560	5790	5790	5790	5790	0
317	20240213	160100	271817560	5790	5790	5790	5790	0
318	20240213	160000	271817560	5790	5790	5790	5790	0
319	20240213	155900	271817560	5790	5790	5790	5790	0
320	20240213	155800	271817560	5790	5790	5790	5790	0
321	20240213	155700	271817560	5790	5790	5790	5790	0
322	20240213	155600	271817560	5790	5790	5790	5790	0
323	20240213	155500	271817560	5790	5790	5790	5790	0
324	20240213	155400	271817560	5790	5790	5790	5790	0
325	20240213	155300	271817560	5790	5790	5790	5790	0
326	20240213	155200	271817560	5790	5790	5790	5790	0
327	20240213	155100	271817560	5790	5790	5790	5790	0
328	20240213	155000	271817560	5790	5790	5790	5790	0
329	20240213	154900	271817560	5790	5790	5790	5790	0
330	20240213	154800	271817560	5790	5790	5790	5790	0
331	20240213	154700	271817560	5790	5790	5790	5790	0
332	20240213	154600	271817560	5790	5790	5790	5790	3815
333	20240213	154500	271817560	5790	5790	5790	5790	0
334	20240213	154400	271817560	5790	5790	5790	5790	0
335	20240213	154300	271817560	5790	5790	5790	5790	0
336	20240213	154200	271817560	5790	5790	5790	5790	0
337	20240213	154100	271817560	5790	5790	5790	5790	0
338	20240213	154000	271817560	5790	5790	5790	5790	0
339	20240213	153900	271817560	5790	5790	5790	5790	0
340	20240213	153800	271817560	5790	5790	5790	5790	0
341	20240213	153700	271817560	5790	5790	5790	5790	0
342	20240213	153600	271817560	5790	5790	5790	5790	0
343	20240213	153500	271817560	5790	5790	5790	5790	0
344	20240213	153400	271817560	5790	5790	5790	5790	0
345	20240213	153300	271817560	5790	5790	5790	5790	0
346	20240213	153200	271817560	5790	5790	5790	5790	0
347	20240213	153100	271817560	5790	5790	5790	5790	0
348	20240213	153000	271817560	5790	5790	5790	5790	3815
349	20240213	152900	249728710	5750	5750	5750	5750	0
350	20240213	152800	249728710	5750	5750	5750	5750	0
351	20240213	152700	249728710	5750	5750	5750	5750	0
352	20240213	152600	249728710	5750	5750	5750	5750	0
353	20240213	152500	249728710	5750	5750	5750	5750	0
354	20240213	152400	249728710	5750	5750	5750	5750	0
355	20240213	152300	249728710	5750	5750	5750	5750	0
356	20240213	152200	249728710	5750	5750	5750	5750	0
357	20240213	152100	249728710	5750	5750	5750	5750	0
358	20240213	152000	249728710	5750	5750	5750	5750	0
359	20240213	151900	249728710	5750	5770	5770	5750	22
360	20240213	151800	249601810	5770	5770	5770	5770	0
361	20240213	151700	249601810	5770	5770	5770	5770	5
362	20240213	151600	249572960	5780	5780	5780	5780	0
363	20240213	151500	249572960	5780	5750	5780	5750	2
364	20240213	151400	249561430	5780	5780	5780	5780	300
365	20240213	151300	247827430	5780	5770	5780	5770	1098
366	20240213	151200	241483750	5770	5770	5770	5770	221
367	20240213	151100	240208580	5750	5760	5760	5750	151
368	20240213	151000	239338830	5760	5750	5760	5750	50
369	20240213	150900	239050840	5760	5760	5760	5760	0
370	20240213	150800	239050840	5760	5750	5760	5750	98
371	20240213	150700	238487320	5760	5760	5760	5760	186
372	20240213	150600	237415960	5760	5760	5760	5760	160
373	20240213	150500	236494360	5760	5750	5760	5750	2
374	20240213	150400	236482850	5760	5760	5760	5760	0
375	20240213	150300	236482850	5760	5760	5760	5760	0
376	20240213	150200	236482850	5760	5760	5760	5760	40
377	20240213	150100	236252450	5750	5750	5750	5750	0
378	20240213	150000	236252450	5750	5750	5750	5740	158
379	20240213	145900	235344640	5750	5750	5750	5750	0
380	20240213	145800	235344640	5750	5740	5750	5740	9
381	20240213	145700	235292970	5750	5750	5750	5750	239
382	20240213	145600	233918720	5750	5740	5750	5740	797
383	20240213	145500	229343920	5750	5750	5750	5750	1054
384	20240213	145400	223283420	5760	5760	5760	5760	1
385	20240213	145300	223277660	5760	5760	5760	5760	1
386	20240213	145200	223271900	5760	5760	5760	5760	1
387	20240213	145100	223266140	5750	5760	5760	5750	5
388	20240213	145000	223237380	5760	5750	5760	5750	9
389	20240213	144900	223185560	5760	5760	5760	5760	15
390	20240213	144800	223099160	5760	5750	5780	5750	11
391	20240213	144700	223035810	5780	5770	5780	5770	224
392	20240213	144600	221743320	5790	5770	5790	5770	95
393	20240213	144500	221195150	5780	5780	5800	5780	451
394	20240213	144400	218588350	5780	5800	5800	5780	585
395	20240213	144300	215199950	5800	5790	5800	5790	416
396	20240213	144200	212787730	5780	5750	5790	5750	2460
397	20240213	144100	198590010	5740	5740	5740	5740	29
398	20240213	144000	198423550	5770	5770	5770	5770	0
399	20240213	143900	198423550	5770	5740	5770	5740	175
400	20240213	143800	197419020	5740	5790	5790	5740	1239
401	20240213	143700	190298910	5740	5760	5800	5740	4507
402	20240213	143600	164251010	5760	5750	5760	5750	1915
403	20240213	143500	153232640	5740	5700	5740	5700	1015
404	20240213	143400	147408000	5730	5690	5750	5690	2033
405	20240213	143300	135764040	5690	5690	5690	5680	110
406	20240213	143200	135138520	5700	5700	5700	5700	0
407	20240213	143100	135138520	5700	5700	5700	5700	1
408	20240213	143000	135132820	5690	5690	5690	5690	50
409	20240213	142900	134848320	5690	5690	5690	5690	73
410	20240213	142800	134432950	5690	5690	5690	5690	1
411	20240213	142700	134427260	5680	5680	5680	5680	104
412	20240213	142600	133836540	5700	5700	5700	5700	0
413	20240213	142500	133836540	5700	5700	5700	5700	0
414	20240213	142400	133836540	5700	5700	5700	5700	0
415	20240213	142300	133836540	5700	5700	5700	5700	1
416	20240213	142200	133830840	5700	5700	5700	5700	0
417	20240213	142100	133830840	5700	5700	5700	5700	0
418	20240213	142000	133830840	5700	5700	5700	5700	0
419	20240213	141900	133830840	5700	5700	5700	5700	1
420	20240213	141800	133825140	5680	5680	5680	5680	250
421	20240213	141700	132405140	5710	5710	5710	5710	0
422	20240213	141600	132405140	5710	5710	5710	5710	17
423	20240213	141500	132308070	5710	5710	5710	5710	0
424	20240213	141400	132308070	5710	5710	5710	5710	1
425	20240213	141300	132302360	5710	5710	5710	5710	0
426	20240213	141200	132302360	5710	5710	5710	5710	0
427	20240213	141100	132302360	5710	5710	5710	5710	0
428	20240213	141000	132302360	5710	5710	5710	5710	0
429	20240213	140900	132302360	5710	5710	5710	5710	0
430	20240213	140800	132302360	5710	5710	5710	5710	0
431	20240213	140700	132302360	5710	5710	5710	5710	1
432	20240213	140600	132296650	5680	5710	5710	5680	49
433	20240213	140500	132018180	5710	5710	5710	5710	0
434	20240213	140400	132018180	5710	5710	5710	5710	1
435	20240213	140300	132012470	5710	5710	5710	5710	1
436	20240213	140200	132006760	5710	5710	5710	5710	1
437	20240213	140100	132001050	5710	5710	5710	5710	1
438	20240213	140000	131995340	5710	5710	5710	5710	1
439	20240213	135900	131989630	5710	5710	5710	5710	1
440	20240213	135800	131983920	5710	5710	5710	5710	2
441	20240213	135700	131972500	5710	5710	5710	5710	0
442	20240213	135600	131972500	5710	5710	5710	5710	0
443	20240213	135500	131972500	5710	5710	5710	5710	0
444	20240213	135400	131972500	5710	5710	5710	5710	0
445	20240213	135300	131972500	5710	5700	5710	5700	1115
446	20240213	135200	125616990	5700	5700	5700	5700	0
447	20240213	135100	125616990	5700	5700	5700	5700	0
448	20240213	135000	125616990	5700	5700	5700	5700	1
449	20240213	134900	125611290	5690	5690	5690	5690	0
450	20240213	134800	125611290	5690	5690	5690	5690	0
451	20240213	134700	125611290	5690	5690	5690	5690	4
452	20240213	134600	125588530	5690	5690	5690	5690	0
453	20240213	134500	125588530	5690	5690	5690	5690	534
454	20240213	134400	122550070	5690	5690	5690	5690	0
455	20240213	134300	122550070	5690	5690	5690	5690	0
456	20240213	134200	122550070	5690	5690	5690	5690	1
457	20240213	134100	122544380	5680	5680	5680	5680	50
458	20240213	134000	122260380	5690	5690	5690	5690	0
459	20240213	133900	122260380	5690	5690	5690	5690	3
460	20240213	133800	122243310	5690	5690	5690	5690	3
461	20240213	133700	122226240	5690	5690	5690	5690	0
462	20240213	133600	122226240	5690	5690	5690	5690	1
463	20240213	133500	122220550	5680	5680	5680	5680	0
464	20240213	133400	122220550	5680	5680	5680	5680	165
465	20240213	133300	121283350	5680	5680	5680	5680	0
466	20240213	133200	121283350	5680	5680	5680	5680	0
467	20240213	133100	121283350	5680	5680	5680	5680	0
468	20240213	133000	121283350	5680	5680	5680	5680	0
469	20240213	132900	121283350	5680	5680	5680	5680	0
470	20240213	132800	121283350	5680	5680	5680	5680	0
471	20240213	132700	121283350	5680	5680	5680	5680	0
472	20240213	132600	121283350	5680	5680	5680	5680	0
473	20240213	132500	121283350	5680	5680	5680	5680	0
474	20240213	132400	121283350	5680	5680	5680	5680	0
475	20240213	132300	121283350	5680	5680	5680	5680	0
476	20240213	132200	121283350	5680	5680	5680	5680	0
477	20240213	132100	121283350	5680	5680	5680	5680	0
478	20240213	132000	121283350	5680	5680	5680	5680	0
479	20240213	131900	121283350	5680	5680	5680	5680	0
480	20240213	131800	121283350	5680	5680	5680	5680	3
481	20240213	131700	121266310	5670	5670	5670	5670	10
482	20240213	131600	121209610	5680	5680	5680	5680	0
483	20240213	131500	121209610	5680	5680	5680	5680	0
484	20240213	131400	121209610	5680	5680	5680	5680	1
485	20240213	131300	121203930	5670	5670	5670	5670	0
486	20240213	131200	121203930	5670	5670	5670	5670	0
487	20240213	131100	121203930	5670	5670	5670	5670	0
488	20240213	131000	121203930	5670	5670	5670	5670	39
489	20240213	130900	120982800	5690	5690	5690	5690	0
490	20240213	130800	120982800	5690	5690	5690	5690	0
491	20240213	130700	120982800	5690	5690	5690	5690	0
492	20240213	130600	120982800	5690	5690	5690	5690	500
493	20240213	130500	118137800	5690	5690	5690	5690	0
494	20240213	130400	118137800	5690	5690	5690	5690	1
495	20240213	130300	118132110	5660	5670	5670	5660	1320
496	20240213	130200	110660810	5670	5670	5670	5670	1560
497	20240213	130100	101815610	5690	5690	5690	5690	0
498	20240213	130000	101815610	5690	5690	5690	5690	198
499	20240213	125900	100688990	5690	5690	5690	5690	0
500	20240213	125800	100688990	5690	5690	5690	5690	0
501	20240213	125700	100688990	5690	5690	5690	5690	0
502	20240213	125600	100688990	5690	5670	5690	5670	200
503	20240213	125500	99554970	5680	5690	5690	5680	3
504	20240213	125400	99537910	5690	5680	5690	5680	10
505	20240213	125300	99481100	5680	5680	5680	5680	1
506	20240213	125200	99475420	5680	5680	5680	5680	0
507	20240213	125100	99475420	5680	5680	5680	5680	0
508	20240213	125000	99475420	5680	5680	5680	5680	692
509	20240213	124900	95544860	5680	5680	5680	5680	20
510	20240213	124800	95431260	5680	5680	5680	5680	0
511	20240213	124700	95431260	5680	5680	5680	5680	0
512	20240213	124600	95431260	5680	5680	5680	5680	0
513	20240213	124500	95431260	5680	5680	5680	5680	0
514	20240213	124400	95431260	5680	5680	5680	5680	0
515	20240213	124300	95431260	5680	5680	5680	5680	3
516	20240213	124200	95414220	5680	5680	5680	5670	5
517	20240213	124100	95385850	5670	5670	5670	5670	122
518	20240213	124000	94694110	5670	5670	5670	5670	0
519	20240213	123900	94694110	5670	5670	5670	5670	1
520	20240213	123800	94688440	5670	5670	5670	5670	1
521	20240213	123700	94682770	5670	5670	5670	5670	0
522	20240213	123600	94682770	5670	5670	5670	5670	1
523	20240213	123500	94677100	5670	5670	5670	5670	1
524	20240213	123400	94671430	5670	5670	5670	5670	0
525	20240213	123300	94671430	5670	5670	5670	5670	1
526	20240213	123200	94665760	5670	5670	5670	5670	0
527	20240213	123100	94665760	5670	5670	5670	5670	2
528	20240213	123000	94654420	5670	5670	5670	5670	0
529	20240213	122900	94654420	5670	5670	5670	5670	0
530	20240213	122800	94654420	5670	5670	5670	5670	0
531	20240213	122700	94654420	5670	5670	5670	5670	0
532	20240213	122600	94654420	5670	5670	5670	5670	17
533	20240213	122500	94558030	5670	5670	5670	5670	5
534	20240213	122400	94529680	5680	5680	5680	5680	1
535	20240213	122300	94524000	5670	5670	5670	5670	136
536	20240213	122200	93752880	5670	5670	5670	5670	0
537	20240213	122100	93752880	5670	5670	5670	5670	0
538	20240213	122000	93752880	5670	5670	5670	5670	0
539	20240213	121900	93752880	5670	5670	5670	5670	1
540	20240213	121800	93747210	5670	5650	5670	5650	11
541	20240213	121700	93685040	5670	5670	5670	5670	0
542	20240213	121600	93685040	5670	5660	5670	5660	201
543	20240213	121500	92547370	5660	5660	5660	5650	302
544	20240213	121400	90841050	5650	5650	5650	5650	17
545	20240213	121300	90745000	5670	5670	5670	5670	0
546	20240213	121200	90745000	5670	5670	5670	5670	0
547	20240213	121100	90745000	5670	5670	5670	5670	0
548	20240213	121000	90745000	5670	5640	5670	5640	11
549	20240213	120900	90682930	5640	5650	5650	5640	17
550	20240213	120800	90587040	5640	5650	5670	5640	98
551	20240213	120700	90032990	5650	5650	5650	5650	9
552	20240213	120600	89982140	5650	5650	5650	5650	78
553	20240213	120500	89541440	5670	5670	5670	5670	0
554	20240213	120400	89541440	5670	5670	5670	5670	0
555	20240213	120300	89541440	5670	5670	5670	5670	0
556	20240213	120200	89541440	5670	5670	5670	5670	0
557	20240213	120100	89541440	5670	5670	5670	5670	0
558	20240213	120000	89541440	5670	5670	5670	5670	0
559	20240213	115900	89541440	5670	5670	5670	5670	0
560	20240213	115800	89541440	5670	5670	5670	5670	0
561	20240213	115700	89541440	5670	5670	5670	5670	1
562	20240213	115600	89535770	5650	5650	5650	5650	0
563	20240213	115500	89535770	5650	5650	5650	5650	564
564	20240213	115400	86349170	5670	5670	5670	5670	0
565	20240213	115300	86349170	5670	5670	5670	5670	0
566	20240213	115200	86349170	5670	5670	5670	5670	1
567	20240213	115100	86343500	5670	5670	5670	5670	0
568	20240213	115000	86343500	5670	5670	5670	5670	0
569	20240213	114900	86343500	5670	5670	5670	5670	1
570	20240213	114800	86337830	5660	5660	5660	5660	0
571	20240213	114700	86337830	5660	5660	5660	5660	200
572	20240213	114600	85205830	5670	5670	5670	5670	0
573	20240213	114500	85205830	5670	5660	5670	5660	21
574	20240213	114400	85086960	5670	5670	5670	5670	0
575	20240213	114300	85086960	5670	5670	5670	5670	0
576	20240213	114200	85086960	5670	5670	5670	5670	1
577	20240213	114100	85081290	5670	5670	5670	5670	0
578	20240213	114000	85081290	5670	5670	5670	5670	0
579	20240213	113900	85081290	5670	5670	5670	5670	0
580	20240213	113800	85081290	5670	5670	5670	5670	0
581	20240213	113700	85081290	5670	5670	5670	5670	1
582	20240213	113600	85075620	5670	5670	5670	5670	10
583	20240213	113500	85018920	5680	5660	5680	5660	51
584	20240213	113400	84730240	5660	5660	5660	5660	110
585	20240213	113300	84107640	5660	5660	5660	5660	200
586	20240213	113200	82975640	5680	5680	5680	5680	1
587	20240213	113100	82969960	5660	5660	5660	5660	132
588	20240213	113000	82222840	5680	5680	5680	5680	1
589	20240213	112900	82217160	5670	5670	5670	5670	200
590	20240213	112800	81083160	5680	5680	5680	5680	1
591	20240213	112700	81077480	5680	5670	5680	5670	528
592	20240213	112600	78079440	5690	5690	5690	5690	0
593	20240213	112500	78079440	5690	5680	5690	5680	58
594	20240213	112400	77749990	5660	5660	5660	5660	251
595	20240213	112300	76329330	5680	5680	5680	5680	1
596	20240213	112200	76323650	5660	5660	5660	5660	200
597	20240213	112100	75191650	5680	5680	5680	5680	0
598	20240213	112000	75191650	5680	5680	5680	5680	0
599	20240213	111900	75191650	5680	5680	5680	5680	0
600	20240213	111800	75191650	5680	5670	5680	5670	103
601	20240213	111700	74607630	5670	5670	5670	5670	1
602	20240213	111600	74601960	5670	5670	5670	5670	1
603	20240213	111500	74596290	5660	5670	5670	5660	94
604	20240213	111400	74064240	5670	5680	5680	5670	97
605	20240213	111300	73514240	5670	5680	5680	5670	60
606	20240213	111200	73173540	5690	5690	5690	5690	1
607	20240213	111100	73167850	5670	5670	5670	5670	0
608	20240213	111000	73167850	5670	5670	5670	5670	149
609	20240213	110900	72323020	5670	5670	5670	5670	45
610	20240213	110800	72067870	5670	5670	5670	5670	210
611	20240213	110700	70877170	5670	5670	5670	5670	0
612	20240213	110600	70877170	5670	5670	5670	5670	0
613	20240213	110500	70877170	5670	5670	5670	5670	1
614	20240213	110400	70871500	5670	5670	5670	5670	0
615	20240213	110300	70871500	5670	5670	5670	5670	0
616	20240213	110200	70871500	5670	5670	5670	5670	1
617	20240213	110100	70865830	5670	5670	5670	5670	0
618	20240213	110000	70865830	5670	5670	5670	5670	0
619	20240213	105900	70865830	5670	5670	5670	5670	0
620	20240213	105800	70865830	5670	5670	5670	5670	0
621	20240213	105700	70865830	5670	5660	5670	5660	18
622	20240213	105600	70763940	5650	5650	5650	5650	0
623	20240213	105500	70763940	5650	5650	5650	5650	1
624	20240213	105400	70758290	5670	5670	5670	5670	0
625	20240213	105300	70758290	5670	5670	5670	5670	0
626	20240213	105200	70758290	5670	5670	5670	5670	1
627	20240213	105100	70752620	5670	5640	5670	5640	272
628	20240213	105000	69217810	5660	5660	5660	5660	10
629	20240213	104900	69161210	5660	5660	5660	5660	211
630	20240213	104800	67966950	5660	5650	5660	5650	789
631	20240213	104700	63501310	5660	5660	5660	5660	0
632	20240213	104600	63501310	5660	5660	5660	5660	0
633	20240213	104500	63501310	5660	5660	5660	5660	0
634	20240213	104400	63501310	5660	5660	5660	5660	0
635	20240213	104300	63501310	5660	5660	5660	5660	0
636	20240213	104200	63501310	5660	5660	5660	5660	0
637	20240213	104100	63501310	5660	5670	5670	5650	128
638	20240213	104000	62777980	5670	5670	5670	5670	0
639	20240213	103900	62777980	5670	5670	5670	5670	0
640	20240213	103800	62777980	5670	5670	5670	5670	0
641	20240213	103700	62777980	5670	5670	5670	5670	0
642	20240213	103600	62777980	5670	5670	5670	5670	0
643	20240213	103500	62777980	5670	5670	5670	5670	0
644	20240213	103400	62777980	5670	5650	5670	5650	601
645	20240213	103300	59377090	5660	5660	5660	5660	3
646	20240213	103200	59360110	5660	5660	5660	5660	69
647	20240213	103100	58969570	5670	5670	5670	5670	0
648	20240213	103000	58969570	5670	5670	5670	5670	0
649	20240213	102900	58969570	5670	5670	5670	5670	0
650	20240213	102800	58969570	5670	5650	5670	5650	185
651	20240213	102700	57924300	5650	5650	5650	5650	5
652	20240213	102600	57896050	5650	5650	5650	5650	1
653	20240213	102500	57890400	5650	5650	5650	5650	1
654	20240213	102400	57884750	5640	5640	5640	5640	353
655	20240213	102300	55893830	5650	5650	5650	5650	0
656	20240213	102200	55893830	5650	5650	5650	5650	0
657	20240213	102100	55893830	5650	5650	5650	5650	0
658	20240213	102000	55893830	5650	5650	5650	5650	0
659	20240213	101900	55893830	5650	5650	5650	5650	1
660	20240213	101800	55888180	5620	5640	5650	5620	107
661	20240213	101700	55286750	5640	5640	5640	5640	1
662	20240213	101600	55281110	5620	5620	5620	5620	100
663	20240213	101500	54719110	5640	5640	5640	5620	1730
664	20240213	101400	44987370	5650	5640	5650	5640	2
665	20240213	101300	44976080	5650	5650	5650	5650	1
666	20240213	101200	44970430	5650	5640	5650	5640	19
667	20240213	101100	44863120	5640	5650	5650	5640	67
668	20240213	101000	44485220	5650	5650	5650	5650	2
669	20240213	100900	44473920	5650	5650	5650	5650	9
670	20240213	100800	44423070	5650	5650	5650	5650	200
671	20240213	100700	43293070	5630	5630	5630	5630	0
672	20240213	100600	43293070	5630	5660	5660	5630	45
673	20240213	100500	43038640	5660	5660	5660	5660	0
674	20240213	100400	43038640	5660	5660	5660	5660	190
675	20240213	100300	41963240	5660	5660	5660	5660	69
676	20240213	100200	41572700	5660	5660	5660	5660	1
677	20240213	100100	41567040	5650	5640	5650	5640	1148
678	20240213	100000	35082010	5650	5650	5650	5650	0
679	20240213	095900	35082010	5650	5650	5650	5650	0
680	20240213	095800	35082010	5650	5650	5650	5650	0
681	20240213	095700	35082010	5650	5650	5650	5650	0
682	20240213	095600	35082010	5650	5650	5650	5650	0
683	20240213	095500	35082010	5650	5650	5650	5650	0
684	20240213	095400	35082010	5650	5650	5650	5650	0
685	20240213	095300	35082010	5650	5650	5650	5650	0
686	20240213	095200	35082010	5650	5640	5650	5630	188
687	20240213	095100	34023310	5650	5650	5650	5650	5
688	20240213	095000	33995060	5650	5650	5650	5650	10
689	20240213	094900	33938560	5650	5650	5650	5650	0
690	20240213	094800	33938560	5650	5650	5650	5650	5
691	20240213	094700	33910310	5650	5650	5650	5650	3
692	20240213	094600	33893360	5650	5650	5650	5650	1
693	20240213	094500	33887710	5650	5650	5650	5650	26
694	20240213	094400	33740810	5640	5640	5640	5640	0
695	20240213	094300	33740810	5640	5640	5640	5640	0
696	20240213	094200	33740810	5640	5640	5640	5640	0
697	20240213	094100	33740810	5640	5640	5640	5640	0
698	20240213	094000	33740810	5640	5640	5640	5640	1000
699	20240213	093900	28100810	5670	5670	5670	5670	1
700	20240213	093800	28095140	5650	5650	5650	5650	211
701	20240213	093700	26902990	5650	5650	5650	5650	3
702	20240213	093600	26886040	5670	5650	5670	5650	2
703	20240213	093500	26874720	5670	5670	5670	5670	0
704	20240213	093400	26874720	5670	5670	5670	5670	0
705	20240213	093300	26874720	5670	5670	5670	5670	0
706	20240213	093200	26874720	5670	5670	5670	5670	0
707	20240213	093100	26874720	5670	5670	5670	5670	0
708	20240213	093000	26874720	5670	5670	5670	5670	26
709	20240213	092900	26727300	5670	5670	5670	5670	0
710	20240213	092800	26727300	5670	5670	5670	5670	2
711	20240213	092700	26715960	5680	5680	5680	5680	0
712	20240213	092600	26715960	5680	5680	5680	5680	0
713	20240213	092500	26715960	5680	5680	5680	5680	0
714	20240213	092400	26715960	5680	5680	5680	5680	0
715	20240213	092300	26715960	5680	5680	5680	5680	0
716	20240213	092200	26715960	5680	5680	5680	5650	360
717	20240213	092100	24681840	5680	5680	5680	5680	0
718	20240213	092000	24681840	5680	5680	5680	5680	0
719	20240213	091900	24681840	5680	5670	5680	5650	123
720	20240213	091800	23986060	5690	5690	5690	5690	10
721	20240213	091700	23929160	5690	5690	5690	5690	0
722	20240213	091600	23929160	5690	5690	5690	5690	0
723	20240213	091500	23929160	5690	5650	5690	5640	278
724	20240213	091400	22358510	5660	5660	5660	5660	100
725	20240213	091300	21792510	5660	5660	5660	5660	706
726	20240213	091200	17796550	5700	5700	5700	5700	1
727	20240213	091100	17790850	5660	5660	5660	5660	788
728	20240213	091000	13330770	5700	5690	5700	5690	228
729	20240213	090900	12031200	5700	5700	5700	5700	0
730	20240213	090800	12031200	5700	5660	5700	5660	6
731	20240213	090700	11997080	5690	5690	5690	5690	50
732	20240213	090600	11712580	5670	5670	5670	5670	30
733	20240213	090500	11542480	5670	5670	5670	5670	35
734	20240213	090400	11344030	5670	5670	5670	5670	1
735	20240213	090300	11338360	5610	5630	5630	5610	295
736	20240213	090200	9678890	5660	5660	5660	5660	0
737	20240213	090100	9678890	5660	5610	5660	5610	1340
738	20240213	090000	2103740	5610	5660	5660	5610	373