KissMeData/086890/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194900	726443380	5670	5670	5670	5670	1397
3	20240213	194800	726443380	5670	5670	5670	5670	0
4	20240213	194700	726443380	5670	5670	5670	5670	0
5	20240213	194600	726443380	5670	5670	5670	5670	0
6	20240213	194500	726443380	5670	5670	5670	5670	0
7	20240213	194400	726443380	5670	5670	5670	5670	0
8	20240213	194300	726443380	5670	5670	5670	5670	0
9	20240213	194200	726443380	5670	5670	5670	5670	0
10	20240213	194100	726443380	5670	5670	5670	5670	0
11	20240213	194000	726443380	5670	5670	5670	5670	0
12	20240213	193900	726443380	5670	5670	5670	5670	0
13	20240213	193800	726443380	5670	5670	5670	5670	0
14	20240213	193700	726443380	5670	5670	5670	5670	0
15	20240213	193600	726443380	5670	5670	5670	5670	0
16	20240213	193500	726443380	5670	5670	5670	5670	0
17	20240213	193400	726443380	5670	5670	5670	5670	0
18	20240213	193300	726443380	5670	5670	5670	5670	0
19	20240213	193200	726443380	5670	5670	5670	5670	0
20	20240213	193100	726443380	5670	5670	5670	5670	0
21	20240213	193000	726443380	5670	5670	5670	5670	0
22	20240213	192900	726443380	5670	5670	5670	5670	0
23	20240213	192800	726443380	5670	5670	5670	5670	0
24	20240213	192700	726443380	5670	5670	5670	5670	0
25	20240213	192600	726443380	5670	5670	5670	5670	0
26	20240213	192500	726443380	5670	5670	5670	5670	0
27	20240213	192400	726443380	5670	5670	5670	5670	0
28	20240213	192300	726443380	5670	5670	5670	5670	0
29	20240213	192200	726443380	5670	5670	5670	5670	0
30	20240213	192100	726443380	5670	5670	5670	5670	0
31	20240213	192000	726443380	5670	5670	5670	5670	0
32	20240213	191900	726443380	5670	5670	5670	5670	1397
33	20240213	191800	726443380	5670	5670	5670	5670	0
34	20240213	191700	726443380	5670	5670	5670	5670	0
35	20240213	191600	726443380	5670	5670	5670	5670	0
36	20240213	191500	726443380	5670	5670	5670	5670	0
37	20240213	191400	726443380	5670	5670	5670	5670	0
38	20240213	191300	726443380	5670	5670	5670	5670	0
39	20240213	191200	726443380	5670	5670	5670	5670	0
40	20240213	191100	726443380	5670	5670	5670	5670	0
41	20240213	191000	726443380	5670	5670	5670	5670	0
42	20240213	190900	726443380	5670	5670	5670	5670	0
43	20240213	190800	726443380	5670	5670	5670	5670	0
44	20240213	190700	726443380	5670	5670	5670	5670	0
45	20240213	190600	726443380	5670	5670	5670	5670	0
46	20240213	190500	726443380	5670	5670	5670	5670	0
47	20240213	190400	726443380	5670	5670	5670	5670	0
48	20240213	190300	726443380	5670	5670	5670	5670	0
49	20240213	190200	726443380	5670	5670	5670	5670	0
50	20240213	190100	726443380	5670	5670	5670	5670	0
51	20240213	190000	726443380	5670	5670	5670	5670	0
52	20240213	185900	726443380	5670	5670	5670	5670	0
53	20240213	185800	726443380	5670	5670	5670	5670	0
54	20240213	185700	726443380	5670	5670	5670	5670	0
55	20240213	185600	726443380	5670	5670	5670	5670	0
56	20240213	185500	726443380	5670	5670	5670	5670	0
57	20240213	185400	726443380	5670	5670	5670	5670	0
58	20240213	185300	726443380	5670	5670	5670	5670	0
59	20240213	185200	726443380	5670	5670	5670	5670	0
60	20240213	185100	726443380	5670	5670	5670	5670	0
61	20240213	185000	726443380	5670	5670	5670	5670	0
62	20240213	184900	726443380	5670	5670	5670	5670	1397
63	20240213	184800	726443380	5670	5670	5670	5670	0
64	20240213	184700	726443380	5670	5670	5670	5670	0
65	20240213	184600	726443380	5670	5670	5670	5670	0
66	20240213	184500	726443380	5670	5670	5670	5670	0
67	20240213	184400	726443380	5670	5670	5670	5670	0
68	20240213	184300	726443380	5670	5670	5670	5670	0
69	20240213	184200	726443380	5670	5670	5670	5670	0
70	20240213	184100	726443380	5670	5670	5670	5670	0
71	20240213	184000	726443380	5670	5670	5670	5670	0
72	20240213	183900	726443380	5670	5670	5670	5670	0
73	20240213	183800	726443380	5670	5670	5670	5670	0
74	20240213	183700	726443380	5670	5670	5670	5670	0
75	20240213	183600	726443380	5670	5670	5670	5670	0
76	20240213	183500	726443380	5670	5670	5670	5670	0
77	20240213	183400	726443380	5670	5670	5670	5670	0
78	20240213	183300	726443380	5670	5670	5670	5670	0
79	20240213	183200	726443380	5670	5670	5670	5670	0
80	20240213	183100	726443380	5670	5670	5670	5670	0
81	20240213	183000	726443380	5670	5670	5670	5670	0
82	20240213	182900	726443380	5670	5670	5670	5670	0
83	20240213	182800	726443380	5670	5670	5670	5670	0
84	20240213	182700	726443380	5670	5670	5670	5670	0
85	20240213	182600	726443380	5670	5670	5670	5670	0
86	20240213	182500	726443380	5670	5670	5670	5670	0
87	20240213	182400	726443380	5670	5670	5670	5670	0
88	20240213	182300	726443380	5670	5670	5670	5670	0
89	20240213	182200	726443380	5670	5670	5670	5670	0
90	20240213	182100	726443380	5670	5670	5670	5670	0
91	20240213	182000	726443380	5670	5670	5670	5670	0
92	20240213	181900	726443380	5670	5670	5670	5670	1397
93	20240213	181800	726443380	5670	5670	5670	5670	0
94	20240213	181700	726443380	5670	5670	5670	5670	0
95	20240213	181600	726443380	5670	5670	5670	5670	0
96	20240213	181500	726443380	5670	5670	5670	5670	0
97	20240213	181400	726443380	5670	5670	5670	5670	0
98	20240213	181300	726443380	5670	5670	5670	5670	0
99	20240213	181200	726443380	5670	5670	5670	5670	0
100	20240213	181100	726443380	5670	5670	5670	5670	0
101	20240213	181000	726443380	5670	5670	5670	5670	0
102	20240213	180900	726443380	5670	5670	5670	5670	0
103	20240213	180800	726443380	5670	5670	5670	5670	0
104	20240213	180700	726443380	5670	5670	5670	5670	0
105	20240213	180600	726443380	5670	5670	5670	5670	0
106	20240213	180500	726443380	5670	5670	5670	5670	0
107	20240213	180400	726443380	5670	5670	5670	5670	0
108	20240213	180300	726443380	5670	5670	5670	5670	0
109	20240213	180200	726443380	5670	5670	5670	5670	0
110	20240213	180100	726443380	5670	5670	5670	5670	0
111	20240213	180000	726443380	5670	5670	5670	5670	0
112	20240213	175900	726443380	5670	5670	5670	5670	0
113	20240213	175800	726443380	5670	5670	5670	5670	0
114	20240213	175700	726443380	5670	5670	5670	5670	0
115	20240213	175600	726443380	5670	5670	5670	5670	0
116	20240213	175500	726443380	5670	5670	5670	5670	0
117	20240213	175400	726443380	5670	5670	5670	5670	0
118	20240213	175300	726443380	5670	5670	5670	5670	0
119	20240213	175200	726443380	5670	5670	5670	5670	0
120	20240213	175100	726443380	5670	5670	5670	5670	0
121	20240213	175000	726443380	5670	5670	5670	5670	0
122	20240213	174900	726443380	5670	5670	5670	5670	1397
123	20240213	174800	726443380	5670	5670	5670	5670	0
124	20240213	174700	726443380	5670	5670	5670	5670	0
125	20240213	174600	726443380	5670	5670	5670	5670	0
126	20240213	174500	726443380	5670	5670	5670	5670	0
127	20240213	174400	726443380	5670	5670	5670	5670	0
128	20240213	174300	726443380	5670	5670	5670	5670	0
129	20240213	174200	726443380	5670	5670	5670	5670	0
130	20240213	174100	726443380	5670	5670	5670	5670	0
131	20240213	174000	726443380	5670	5670	5670	5670	0
132	20240213	173900	726443380	5670	5670	5670	5670	0
133	20240213	173800	726443380	5670	5670	5670	5670	0
134	20240213	173700	726443380	5670	5670	5670	5670	0
135	20240213	173600	726443380	5670	5670	5670	5670	0
136	20240213	173500	726443380	5670	5670	5670	5670	0
137	20240213	173400	726443380	5670	5670	5670	5670	0
138	20240213	173300	726443380	5670	5670	5670	5670	0
139	20240213	173200	726443380	5670	5670	5670	5670	0
140	20240213	173100	726443380	5670	5670	5670	5670	0
141	20240213	173000	726443380	5670	5670	5670	5670	0
142	20240213	172900	726443380	5670	5670	5670	5670	0
143	20240213	172800	726443380	5670	5670	5670	5670	0
144	20240213	172700	726443380	5670	5670	5670	5670	0
145	20240213	172600	726443380	5670	5670	5670	5670	0
146	20240213	172500	726443380	5670	5670	5670	5670	0
147	20240213	172400	726443380	5670	5670	5670	5670	0
148	20240213	172300	726443380	5670	5670	5670	5670	0
149	20240213	172200	726443380	5670	5670	5670	5670	0
150	20240213	172100	726443380	5670	5670	5670	5670	0
151	20240213	172000	726443380	5670	5670	5670	5670	0
152	20240213	171900	726443380	5670	5670	5670	5670	1397
153	20240213	171800	726443380	5670	5670	5670	5670	0
154	20240213	171700	726443380	5670	5670	5670	5670	0
155	20240213	171600	726443380	5670	5670	5670	5670	0
156	20240213	171500	726443380	5670	5670	5670	5670	0
157	20240213	171400	726443380	5670	5670	5670	5670	0
158	20240213	171300	726443380	5670	5670	5670	5670	0
159	20240213	171200	726443380	5670	5670	5670	5670	0
160	20240213	171100	726443380	5670	5670	5670	5670	0
161	20240213	171000	726443380	5670	5670	5670	5670	0
162	20240213	170900	726443380	5670	5670	5670	5670	0
163	20240213	170800	726443380	5670	5670	5670	5670	0
164	20240213	170700	726443380	5670	5670	5670	5670	0
165	20240213	170600	726443380	5670	5670	5670	5670	0
166	20240213	170500	726443380	5670	5670	5670	5670	0
167	20240213	170400	726443380	5670	5670	5670	5670	0
168	20240213	170300	726443380	5670	5670	5670	5670	0
169	20240213	170200	726443380	5670	5670	5670	5670	0
170	20240213	170100	726443380	5670	5670	5670	5670	0
171	20240213	170000	726443380	5670	5670	5670	5670	0
172	20240213	165900	726443380	5670	5670	5670	5670	0
173	20240213	165800	726443380	5670	5670	5670	5670	0
174	20240213	165700	726443380	5670	5670	5670	5670	0
175	20240213	165600	726443380	5670	5670	5670	5670	0
176	20240213	165500	726443380	5670	5670	5670	5670	0
177	20240213	165400	726443380	5670	5670	5670	5670	0
178	20240213	165300	726443380	5670	5670	5670	5670	0
179	20240213	165200	726443380	5670	5670	5670	5670	0
180	20240213	165100	726443380	5670	5670	5670	5670	0
181	20240213	165000	726443380	5670	5670	5670	5670	0
182	20240213	164900	726443380	5670	5670	5670	5670	1397
183	20240213	164800	726443380	5670	5670	5670	5670	0
184	20240213	164700	726443380	5670	5670	5670	5670	0
185	20240213	164600	726443380	5670	5670	5670	5670	0
186	20240213	164500	726443380	5670	5670	5670	5670	0
187	20240213	164400	726443380	5670	5670	5670	5670	0
188	20240213	164300	726443380	5670	5670	5670	5670	0
189	20240213	164200	726443380	5670	5670	5670	5670	0
190	20240213	164100	726443380	5670	5670	5670	5670	0
191	20240213	164000	726443380	5670	5670	5670	5670	0
192	20240213	163900	726443380	5670	5670	5670	5670	0
193	20240213	163800	726443380	5670	5670	5670	5670	0
194	20240213	163700	726443380	5670	5670	5670	5670	0
195	20240213	163600	726443380	5670	5670	5670	5670	0
196	20240213	163500	726443380	5670	5670	5670	5670	0
197	20240213	163400	726443380	5670	5670	5670	5670	0
198	20240213	163300	726443380	5670	5670	5670	5670	0
199	20240213	163200	726443380	5670	5670	5670	5670	0
200	20240213	163100	726443380	5670	5670	5670	5670	0
201	20240213	163000	726443380	5670	5670	5670	5670	0
202	20240213	162900	726443380	5670	5670	5670	5670	0
203	20240213	162800	726443380	5670	5670	5670	5670	0
204	20240213	162700	726443380	5670	5670	5670	5670	0
205	20240213	162600	726443380	5670	5670	5670	5670	0
206	20240213	162500	726443380	5670	5670	5670	5670	0
207	20240213	162400	726443380	5670	5670	5670	5670	0
208	20240213	162300	726443380	5670	5670	5670	5670	0
209	20240213	162200	726443380	5670	5670	5670	5670	0
210	20240213	162100	726443380	5670	5670	5670	5670	0
211	20240213	162000	726443380	5670	5670	5670	5670	0
212	20240213	161900	726443380	5670	5670	5670	5670	1397
213	20240213	161800	726443380	5670	5670	5670	5670	0
214	20240213	161700	726443380	5670	5670	5670	5670	0
215	20240213	161600	726443380	5670	5670	5670	5670	0
216	20240213	161500	726443380	5670	5670	5670	5670	0
217	20240213	161400	726443380	5670	5670	5670	5670	0
218	20240213	161300	726443380	5670	5670	5670	5670	0
219	20240213	161200	726443380	5670	5670	5670	5670	0
220	20240213	161100	726443380	5670	5670	5670	5670	0
221	20240213	161000	726443380	5670	5670	5670	5670	0
222	20240213	160900	726443380	5670	5670	5670	5670	0
223	20240213	160800	726443380	5670	5670	5670	5670	0
224	20240213	160700	726443380	5670	5670	5670	5670	0
225	20240213	160600	726443380	5670	5670	5670	5670	0
226	20240213	160500	726443380	5670	5670	5670	5670	0
227	20240213	160400	726443380	5670	5670	5670	5670	0
228	20240213	160300	726443380	5670	5670	5670	5670	0
229	20240213	160200	726443380	5670	5670	5670	5670	0
230	20240213	160100	726443380	5670	5670	5670	5670	0
231	20240213	160000	726443380	5670	5670	5670	5670	0
232	20240213	155900	726443380	5670	5670	5670	5670	0
233	20240213	155800	726443380	5670	5670	5670	5670	0
234	20240213	155700	726443380	5670	5670	5670	5670	0
235	20240213	155600	726443380	5670	5670	5670	5670	0
236	20240213	155500	726443380	5670	5670	5670	5670	0
237	20240213	155400	726443380	5670	5670	5670	5670	0
238	20240213	155300	726443380	5670	5670	5670	5670	0
239	20240213	155200	726443380	5670	5670	5670	5670	0
240	20240213	155100	726443380	5670	5670	5670	5670	0
241	20240213	155000	726443380	5670	5670	5670	5670	0
242	20240213	154900	726443380	5670	5670	5670	5670	1397
243	20240213	154800	726443380	5670	5670	5670	5670	0
244	20240213	154700	726443380	5670	5670	5670	5670	0
245	20240213	154600	726443380	5670	5670	5670	5670	0
246	20240213	154500	726443380	5670	5670	5670	5670	0
247	20240213	154400	726443380	5670	5670	5670	5670	0
248	20240213	154300	726443380	5670	5670	5670	5670	0
249	20240213	154200	726443380	5670	5670	5670	5670	0
250	20240213	154100	726443380	5670	5670	5670	5670	0
251	20240213	154000	726443380	5670	5670	5670	5670	0
252	20240213	153900	726443380	5670	5670	5670	5670	0
253	20240213	153800	726443380	5670	5670	5670	5670	0
254	20240213	153700	726443380	5670	5670	5670	5670	0
255	20240213	153600	726443380	5670	5670	5670	5670	0
256	20240213	153500	726443380	5670	5670	5670	5670	0
257	20240213	153400	726443380	5670	5670	5670	5670	0
258	20240213	153300	726443380	5670	5670	5670	5670	0
259	20240213	153200	726443380	5670	5670	5670	5670	0
260	20240213	153100	726443380	5670	5670	5670	5670	0
261	20240213	153000	726443380	5670	5670	5670	5670	1397
262	20240213	152900	718522390	5700	5700	5700	5700	0
263	20240213	152800	718522390	5700	5700	5700	5700	0
264	20240213	152700	718522390	5700	5700	5700	5700	0
265	20240213	152600	718522390	5700	5700	5700	5700	0
266	20240213	152500	718522390	5700	5700	5700	5700	0
267	20240213	152400	718522390	5700	5700	5700	5700	0
268	20240213	152300	718522390	5700	5700	5700	5700	0
269	20240213	152200	718522390	5700	5700	5700	5700	0
270	20240213	152100	718522390	5700	5700	5700	5700	0
271	20240213	152000	718522390	5700	5700	5700	5700	0
272	20240213	151900	718522390	5700	5700	5700	5700	702
273	20240213	151800	714520990	5700	5700	5700	5680	85
274	20240213	151700	714037350	5700	5700	5700	5700	18
275	20240213	151600	713934750	5700	5680	5700	5680	1398
276	20240213	151500	705994090	5680	5680	5680	5680	0
277	20240213	151400	705994090	5680	5680	5680	5680	226
278	20240213	151300	704710410	5680	5700	5700	5680	396
279	20240213	151200	702460630	5700	5700	5700	5700	0
280	20240213	151100	702460630	5700	5700	5700	5700	0
281	20240213	151000	702460630	5700	5700	5700	5700	5
282	20240213	150900	702432130	5670	5670	5670	5670	0
283	20240213	150800	702432130	5670	5690	5690	5670	59
284	20240213	150700	702097240	5700	5690	5700	5690	146
285	20240213	150600	701266400	5690	5690	5690	5690	400
286	20240213	150500	698990400	5690	5690	5690	5690	0
287	20240213	150400	698990400	5690	5690	5690	5690	0
288	20240213	150300	698990400	5690	5690	5690	5690	100
289	20240213	150200	698421400	5700	5700	5700	5700	10
290	20240213	150100	698364400	5700	5700	5700	5700	0
291	20240213	150000	698364400	5700	5700	5700	5700	0
292	20240213	145900	698364400	5700	5700	5700	5700	0
293	20240213	145800	698364400	5700	5680	5700	5680	3
294	20240213	145700	698347340	5690	5690	5690	5690	0
295	20240213	145600	698347340	5690	5690	5700	5680	1062
296	20240213	145500	692308720	5690	5690	5690	5690	0
297	20240213	145400	692308720	5690	5690	5690	5690	2
298	20240213	145300	692297340	5690	5690	5690	5690	0
299	20240213	145200	692297340	5690	5690	5690	5690	18
300	20240213	145100	692194920	5690	5690	5690	5690	0
301	20240213	145000	692194920	5690	5690	5690	5690	0
302	20240213	144900	692194920	5690	5690	5690	5690	0
303	20240213	144800	692194920	5690	5690	5690	5690	0
304	20240213	144700	692194920	5690	5690	5690	5690	0
305	20240213	144600	692194920	5690	5690	5690	5690	1000
306	20240213	144500	686504920	5690	5710	5710	5690	42
307	20240213	144400	686265920	5690	5690	5690	5690	0
308	20240213	144300	686265920	5690	5710	5710	5690	49
309	20240213	144200	685986850	5710	5710	5710	5710	758
310	20240213	144100	681658670	5710	5710	5710	5710	215
311	20240213	144000	680431020	5680	5680	5680	5680	0
312	20240213	143900	680431020	5680	5680	5680	5680	0
313	20240213	143800	680431020	5680	5680	5680	5680	0
314	20240213	143700	680431020	5680	5680	5680	5680	0
315	20240213	143600	680431020	5680	5720	5720	5680	1000
316	20240213	143500	674741300	5730	5730	5730	5730	7
317	20240213	143400	674701190	5730	5730	5730	5730	0
318	20240213	143300	674701190	5730	5720	5730	5720	14
319	20240213	143200	674621100	5720	5720	5720	5720	0
320	20240213	143100	674621100	5720	5720	5720	5720	17
321	20240213	143000	674523860	5720	5720	5720	5720	2
322	20240213	142900	674512420	5730	5730	5730	5730	1
323	20240213	142800	674506690	5710	5710	5710	5710	134
324	20240213	142700	673741550	5710	5710	5710	5710	43
325	20240213	142600	673496020	5730	5720	5730	5720	547
326	20240213	142500	670365710	5720	5720	5720	5720	302
327	20240213	142400	668638270	5710	5700	5710	5700	1000
328	20240213	142300	662933270	5690	5730	5730	5690	1349
329	20240213	142200	655216060	5730	5730	5740	5730	31
330	20240213	142100	655038230	5730	5730	5730	5730	39
331	20240213	142000	654814760	5740	5740	5740	5730	235
332	20240213	141900	653465940	5740	5740	5740	5740	1
333	20240213	141800	653460200	5730	5730	5730	5730	4
334	20240213	141700	653437280	5730	5730	5730	5730	3
335	20240213	141600	653420090	5730	5730	5730	5730	105
336	20240213	141500	652818440	5730	5730	5730	5730	0
337	20240213	141400	652818440	5730	5730	5730	5730	228
338	20240213	141300	651512000	5730	5730	5730	5730	2
339	20240213	141200	651500540	5730	5730	5730	5730	0
340	20240213	141100	651500540	5730	5730	5730	5730	0
341	20240213	141000	651500540	5730	5730	5730	5730	0
342	20240213	140900	651500540	5730	5730	5730	5730	0
343	20240213	140800	651500540	5730	5730	5730	5730	1
344	20240213	140700	651494810	5720	5720	5720	5720	0
345	20240213	140600	651494810	5720	5720	5720	5720	0
346	20240213	140500	651494810	5720	5720	5720	5720	102
347	20240213	140400	650911370	5720	5720	5720	5720	0
348	20240213	140300	650911370	5720	5720	5720	5720	0
349	20240213	140200	650911370	5720	5720	5720	5720	33
350	20240213	140100	650722610	5700	5730	5730	5700	1000
351	20240213	140000	645019130	5750	5750	5750	5750	1
352	20240213	135900	645013380	5750	5750	5750	5750	1
353	20240213	135800	645007630	5720	5720	5720	5720	0
354	20240213	135700	645007630	5720	5720	5720	5720	0
355	20240213	135600	645007630	5720	5750	5750	5720	60
356	20240213	135500	644663880	5750	5750	5750	5750	0
357	20240213	135400	644663880	5750	5750	5750	5750	0
358	20240213	135300	644663880	5750	5750	5750	5750	232
359	20240213	135200	643329880	5750	5750	5750	5750	252
360	20240213	135100	641880880	5720	5730	5730	5720	1000
361	20240213	135000	636159670	5720	5720	5720	5720	0
362	20240213	134900	636159670	5720	5740	5740	5720	1000
363	20240213	134800	630434370	5750	5750	5750	5720	1501
364	20240213	134700	621833810	5750	5780	5790	5730	984
365	20240213	134600	616164710	5790	5790	5790	5790	348
366	20240213	134500	614149790	5780	5780	5780	5780	2315
367	20240213	134400	600769090	5780	5780	5790	5780	2036
368	20240213	134300	588990440	5750	5750	5750	5750	0
369	20240213	134200	588990440	5750	5770	5770	5750	800
370	20240213	134100	584375560	5770	5770	5780	5770	4826
371	20240213	134000	556529200	5770	5780	5780	5770	1294
372	20240213	133900	549060620	5780	5770	5780	5770	380
373	20240213	133800	546865220	5780	5780	5780	5780	3
374	20240213	133700	546847880	5770	5780	5780	5770	1808
375	20240213	133600	536415570	5780	5780	5780	5770	669
376	20240213	133500	532549750	5770	5770	5770	5770	220
377	20240213	133400	531280350	5770	5780	5780	5770	312
378	20240213	133300	529480060	5770	5750	5770	5740	3350
379	20240213	133200	510182060	5730	5730	5730	5730	29
380	20240213	133100	510015890	5730	5730	5730	5730	0
381	20240213	133000	510015890	5730	5740	5750	5730	304
382	20240213	132900	508272920	5740	5720	5740	5720	5838
383	20240213	132800	474873750	5710	5710	5720	5710	1637
384	20240213	132700	465524120	5710	5710	5710	5710	476
385	20240213	132600	462806160	5700	5700	5700	5700	100
386	20240213	132500	462236160	5700	5700	5700	5700	500
387	20240213	132400	459386160	5710	5710	5710	5710	0
388	20240213	132300	459386160	5710	5680	5710	5680	5033
389	20240213	132200	430700590	5680	5680	5680	5680	200
390	20240213	132100	429564590	5690	5690	5690	5690	0
391	20240213	132000	429564590	5690	5690	5690	5690	0
392	20240213	131900	429564590	5690	5690	5690	5690	0
393	20240213	131800	429564590	5690	5690	5690	5690	138
394	20240213	131700	428779370	5690	5690	5690	5690	702
395	20240213	131600	424784990	5680	5680	5680	5680	0
396	20240213	131500	424784990	5680	5680	5680	5680	0
397	20240213	131400	424784990	5680	5680	5680	5680	0
398	20240213	131300	424784990	5680	5690	5690	5680	3500
399	20240213	131200	404904310	5700	5690	5700	5690	1875
400	20240213	131100	394225260	5690	5690	5690	5690	0
401	20240213	131000	394225260	5690	5690	5690	5690	0
402	20240213	130900	394225260	5690	5690	5690	5690	0
403	20240213	130800	394225260	5690	5690	5690	5690	0
404	20240213	130700	394225260	5690	5680	5690	5680	703
405	20240213	130600	390231690	5680	5680	5680	5680	0
406	20240213	130500	390231690	5680	5680	5680	5680	0
407	20240213	130400	390231690	5680	5680	5680	5680	0
408	20240213	130300	390231690	5680	5680	5680	5680	0
409	20240213	130200	390231690	5680	5680	5680	5680	29
410	20240213	130100	390066970	5680	5680	5680	5680	0
411	20240213	130000	390066970	5680	5680	5680	5680	0
412	20240213	125900	390066970	5680	5680	5680	5680	0
413	20240213	125800	390066970	5680	5680	5680	5680	0
414	20240213	125700	390066970	5680	5680	5680	5680	0
415	20240213	125600	390066970	5680	5660	5680	5660	109
416	20240213	125500	389449850	5660	5660	5660	5660	0
417	20240213	125400	389449850	5660	5670	5670	5660	50
418	20240213	125300	389166840	5660	5660	5660	5660	0
419	20240213	125200	389166840	5660	5660	5660	5660	0
420	20240213	125100	389166840	5660	5660	5660	5660	0
421	20240213	125000	389166840	5660	5660	5660	5660	1
422	20240213	124900	389161180	5650	5650	5650	5650	0
423	20240213	124800	389161180	5650	5650	5650	5650	0
424	20240213	124700	389161180	5650	5650	5650	5650	56
425	20240213	124600	388844780	5650	5670	5670	5650	3000
426	20240213	124500	371874380	5670	5670	5670	5670	0
427	20240213	124400	371874380	5670	5670	5670	5670	1500
428	20240213	124300	363369380	5670	5680	5680	5670	538
429	20240213	124200	360316900	5680	5680	5680	5680	186
430	20240213	124100	359260420	5680	5680	5680	5680	1
431	20240213	124000	359254740	5680	5680	5680	5680	2
432	20240213	123900	359243380	5670	5670	5670	5670	0
433	20240213	123800	359243380	5670	5670	5670	5670	0
434	20240213	123700	359243380	5670	5670	5670	5670	0
435	20240213	123600	359243380	5670	5670	5670	5670	0
436	20240213	123500	359243380	5670	5670	5670	5670	0
437	20240213	123400	359243380	5670	5670	5670	5670	840
438	20240213	123300	354480580	5670	5670	5670	5670	0
439	20240213	123200	354480580	5670	5670	5670	5670	203
440	20240213	123100	353329570	5670	5670	5670	5670	275
441	20240213	123000	351770320	5670	5670	5670	5670	0
442	20240213	122900	351770320	5670	5670	5670	5670	100
443	20240213	122800	351203320	5670	5670	5670	5670	0
444	20240213	122700	351203320	5670	5670	5670	5670	7
445	20240213	122600	351163630	5680	5680	5680	5680	1
446	20240213	122500	351157950	5680	5680	5680	5680	0
447	20240213	122400	351157950	5680	5680	5680	5680	10
448	20240213	122300	351101150	5680	5680	5680	5680	0
449	20240213	122200	351101150	5680	5680	5680	5680	135
450	20240213	122100	350334350	5680	5680	5680	5680	316
451	20240213	122000	348539470	5690	5690	5690	5690	0
452	20240213	121900	348539470	5690	5690	5690	5690	250
453	20240213	121800	347116970	5700	5700	5700	5700	1
454	20240213	121700	347111270	5690	5690	5690	5690	13
455	20240213	121600	347037300	5690	5690	5690	5690	7
456	20240213	121500	346997470	5700	5700	5700	5700	1
457	20240213	121400	346991770	5680	5680	5680	5680	0
458	20240213	121300	346991770	5680	5700	5700	5680	1019
459	20240213	121200	341203650	5680	5690	5690	5680	2095
460	20240213	121100	329289900	5690	5690	5690	5690	380
461	20240213	121000	327127700	5680	5680	5680	5680	10
462	20240213	120900	327070900	5690	5690	5690	5690	178
463	20240213	120800	326058080	5690	5690	5690	5690	0
464	20240213	120700	326058080	5690	5680	5690	5680	9
465	20240213	120600	326006900	5680	5680	5680	5680	3
466	20240213	120500	325989860	5690	5690	5690	5690	2
467	20240213	120400	325978480	5690	5690	5690	5690	692
468	20240213	120300	322041000	5690	5690	5690	5690	1
469	20240213	120200	322035310	5690	5690	5690	5690	779
470	20240213	120100	317602800	5690	5690	5690	5690	0
471	20240213	120000	317602800	5690	5690	5690	5690	50
472	20240213	115900	317318300	5690	5690	5690	5690	25
473	20240213	115800	317176050	5690	5690	5690	5690	0
474	20240213	115700	317176050	5690	5690	5690	5690	64
475	20240213	115600	316811890	5690	5690	5690	5690	0
476	20240213	115500	316811890	5690	5690	5690	5690	0
477	20240213	115400	316811890	5690	5690	5690	5690	0
478	20240213	115300	316811890	5690	5690	5690	5690	0
479	20240213	115200	316811890	5690	5690	5690	5690	3
480	20240213	115100	316794820	5680	5680	5680	5680	0
481	20240213	115000	316794820	5680	5680	5680	5680	0
482	20240213	114900	316794820	5680	5680	5680	5680	95
483	20240213	114800	316255220	5680	5680	5680	5680	0
484	20240213	114700	316255220	5680	5670	5680	5670	10
485	20240213	114600	316198490	5680	5680	5680	5680	1
486	20240213	114500	316192810	5670	5670	5670	5670	0
487	20240213	114400	316192810	5670	5670	5670	5670	1
488	20240213	114300	316187140	5670	5670	5670	5670	0
489	20240213	114200	316187140	5670	5670	5670	5670	0
490	20240213	114100	316187140	5670	5670	5670	5670	0
491	20240213	114000	316187140	5670	5670	5670	5670	0
492	20240213	113900	316187140	5670	5670	5670	5670	50
493	20240213	113800	315903640	5680	5680	5680	5680	1
494	20240213	113700	315897960	5670	5680	5680	5670	51
495	20240213	113600	315608780	5670	5670	5670	5670	0
496	20240213	113500	315608780	5670	5670	5670	5670	0
497	20240213	113400	315608780	5670	5670	5670	5670	1
498	20240213	113300	315603110	5670	5680	5680	5670	54
499	20240213	113200	315296920	5690	5690	5690	5690	0
500	20240213	113100	315296920	5690	5690	5690	5690	0
501	20240213	113000	315296920	5690	5690	5690	5690	1565
502	20240213	112900	306392070	5690	5680	5690	5680	45
503	20240213	112800	306136110	5670	5670	5670	5670	0
504	20240213	112700	306136110	5670	5670	5670	5670	0
505	20240213	112600	306136110	5670	5670	5670	5670	0
506	20240213	112500	306136110	5670	5670	5670	5670	520
507	20240213	112400	303187710	5680	5680	5680	5680	1
508	20240213	112300	303182030	5670	5670	5670	5670	50
509	20240213	112200	302898530	5680	5680	5680	5680	550
510	20240213	112100	299774530	5680	5680	5680	5680	0
511	20240213	112000	299774530	5680	5680	5680	5680	0
512	20240213	111900	299774530	5680	5680	5680	5680	0
513	20240213	111800	299774530	5680	5680	5680	5680	0
514	20240213	111700	299774530	5680	5680	5680	5680	0
515	20240213	111600	299774530	5680	5680	5680	5680	0
516	20240213	111500	299774530	5680	5680	5680	5680	0
517	20240213	111400	299774530	5680	5680	5680	5680	0
518	20240213	111300	299774530	5680	5680	5680	5680	1
519	20240213	111200	299768850	5680	5680	5680	5680	249
520	20240213	111100	298354530	5690	5690	5690	5690	0
521	20240213	111000	298354530	5690	5690	5690	5690	444
522	20240213	110900	295828170	5680	5680	5680	5680	0
523	20240213	110800	295828170	5680	5680	5680	5680	525
524	20240213	110700	292846170	5680	5680	5680	5680	0
525	20240213	110600	292846170	5680	5680	5680	5680	0
526	20240213	110500	292846170	5680	5680	5680	5680	0
527	20240213	110400	292846170	5680	5680	5680	5680	0
528	20240213	110300	292846170	5680	5680	5680	5680	0
529	20240213	110200	292846170	5680	5680	5680	5680	1
530	20240213	110100	292840490	5680	5680	5680	5680	0
531	20240213	110000	292840490	5680	5680	5680	5680	1
532	20240213	105900	292834810	5660	5670	5670	5660	400
533	20240213	105800	290569810	5680	5680	5680	5680	5
534	20240213	105700	290541410	5680	5660	5680	5660	72
535	20240213	105600	290133450	5680	5680	5680	5680	64
536	20240213	105500	289769930	5660	5660	5660	5660	0
537	20240213	105400	289769930	5660	5660	5660	5660	50
538	20240213	105300	289486930	5670	5670	5670	5670	1000
539	20240213	105200	283816930	5660	5660	5660	5660	100
540	20240213	105100	283250930	5660	5660	5660	5660	32
541	20240213	105000	283069810	5660	5660	5660	5660	0
542	20240213	104900	283069810	5660	5660	5660	5660	100
543	20240213	104800	282503810	5670	5660	5670	5660	403
544	20240213	104700	280221830	5660	5660	5660	5660	0
545	20240213	104600	280221830	5660	5660	5660	5660	24
546	20240213	104500	280085990	5660	5660	5660	5660	1000
547	20240213	104400	274425990	5670	5670	5670	5670	90
548	20240213	104300	273915690	5670	5670	5670	5670	0
549	20240213	104200	273915690	5670	5670	5670	5670	10
550	20240213	104100	273858990	5670	5670	5670	5670	0
551	20240213	104000	273858990	5670	5670	5670	5670	0
552	20240213	103900	273858990	5670	5670	5670	5670	6
553	20240213	103800	273824970	5670	5670	5670	5670	553
554	20240213	103700	270689460	5670	5690	5690	5670	884
555	20240213	103600	265670060	5680	5680	5680	5680	0
556	20240213	103500	265670060	5680	5680	5680	5680	0
557	20240213	103400	265670060	5680	5690	5690	5680	37
558	20240213	103300	265459800	5690	5690	5690	5690	70
559	20240213	103200	265061500	5700	5700	5700	5700	0
560	20240213	103100	265061500	5700	5700	5700	5700	385
561	20240213	103000	262867000	5700	5700	5700	5700	0
562	20240213	102900	262867000	5700	5700	5700	5700	199
563	20240213	102800	261732700	5700	5700	5700	5700	0
564	20240213	102700	261732700	5700	5700	5700	5700	350
565	20240213	102600	259737700	5700	5700	5700	5700	91
566	20240213	102500	259219000	5700	5700	5700	5700	0
567	20240213	102400	259219000	5700	5700	5710	5700	82
568	20240213	102300	258751570	5710	5710	5710	5710	51
569	20240213	102200	258460360	5710	5710	5710	5710	200
570	20240213	102100	257318360	5720	5720	5720	5720	141
571	20240213	102000	256511840	5730	5730	5730	5730	304
572	20240213	101900	254769920	5730	5730	5730	5730	1
573	20240213	101800	254764190	5730	5710	5730	5710	2552
574	20240213	101700	240171710	5710	5710	5710	5710	1678
575	20240213	101600	230590330	5700	5690	5700	5690	1746
576	20240213	101500	220642510	5690	5680	5690	5680	135
577	20240213	101400	219875660	5690	5690	5690	5690	10
578	20240213	101300	219818760	5680	5680	5680	5680	0
579	20240213	101200	219818760	5680	5680	5680	5680	562
580	20240213	101100	216626600	5690	5690	5690	5690	35
581	20240213	101000	216427450	5700	5690	5700	5690	20
582	20240213	100900	216313550	5700	5700	5700	5700	50
583	20240213	100800	216028550	5690	5690	5690	5690	207
584	20240213	100700	214850720	5690	5680	5690	5680	373
585	20240213	100600	212730360	5700	5690	5700	5690	303
586	20240213	100500	211006270	5690	5690	5690	5690	919
587	20240213	100400	205777160	5690	5690	5690	5690	0
588	20240213	100300	205777160	5690	5690	5690	5690	2
589	20240213	100200	205765780	5680	5680	5680	5680	225
590	20240213	100100	204487780	5690	5690	5690	5690	56
591	20240213	100000	204169140	5680	5680	5680	5680	10
592	20240213	095900	204112340	5690	5690	5690	5690	520
593	20240213	095800	201153540	5690	5690	5690	5690	0
594	20240213	095700	201153540	5690	5690	5690	5690	100
595	20240213	095600	200584540	5690	5690	5690	5690	1
596	20240213	095500	200578850	5680	5680	5680	5680	5
597	20240213	095400	200550450	5690	5670	5690	5670	602
598	20240213	095300	197128240	5670	5680	5680	5670	90
599	20240213	095200	196617130	5670	5670	5670	5670	500
600	20240213	095100	193782130	5670	5670	5670	5670	50
601	20240213	095000	193498630	5650	5650	5650	5650	0
602	20240213	094900	193498630	5650	5660	5680	5650	1500
603	20240213	094800	185015860	5640	5660	5660	5640	4
604	20240213	094700	184993240	5640	5650	5650	5640	566
605	20240213	094600	181795520	5650	5640	5650	5640	181
606	20240213	094500	180774670	5650	5650	5650	5650	1
607	20240213	094400	180769020	5660	5660	5660	5660	0
608	20240213	094300	180769020	5660	5660	5660	5660	0
609	20240213	094200	180769020	5660	5660	5660	5660	229
610	20240213	094100	179472880	5660	5640	5660	5640	298
611	20240213	094000	177792120	5640	5640	5640	5640	0
612	20240213	093900	177792120	5640	5660	5660	5640	839
613	20240213	093800	173052240	5660	5660	5660	5660	3
614	20240213	093700	173035260	5650	5660	5660	5650	2764
615	20240213	093600	157409500	5660	5660	5660	5660	35
616	20240213	093500	157211400	5660	5660	5660	5660	50
617	20240213	093400	156928400	5660	5660	5660	5660	1200
618	20240213	093300	150136400	5660	5680	5680	5660	139
619	20240213	093200	149349620	5680	5680	5680	5680	340
620	20240213	093100	147418420	5680	5680	5680	5680	0
621	20240213	093000	147418420	5680	5680	5680	5680	480
622	20240213	092900	144692020	5650	5660	5660	5650	155
623	20240213	092800	143815920	5690	5660	5690	5660	1008
624	20240213	092700	138094750	5650	5650	5660	5640	753
625	20240213	092600	133845960	5640	5640	5640	5640	0
626	20240213	092500	133845960	5640	5640	5640	5640	0
627	20240213	092400	133845960	5640	5640	5640	5640	437
628	20240213	092300	131381280	5640	5650	5650	5640	192
629	20240213	092200	130296560	5650	5650	5650	5650	896
630	20240213	092100	125234160	5640	5640	5640	5640	314
631	20240213	092000	123463200	5640	5640	5640	5640	250
632	20240213	091900	122053200	5640	5640	5640	5640	500
633	20240213	091800	119233200	5640	5640	5640	5640	35
634	20240213	091700	119035800	5650	5650	5650	5650	410
635	20240213	091600	116719300	5650	5650	5650	5650	540
636	20240213	091500	113668300	5660	5660	5660	5660	4
637	20240213	091400	113645660	5660	5660	5660	5660	888
638	20240213	091300	108619580	5660	5660	5660	5660	510
639	20240213	091200	105732980	5660	5650	5660	5650	9242
640	20240213	091100	53508020	5650	5650	5660	5650	2876
641	20240213	091000	37257280	5650	5650	5650	5650	700
642	20240213	090900	33302280	5670	5660	5670	5650	374
643	20240213	090800	31183770	5670	5670	5670	5670	0
644	20240213	090700	31183770	5670	5660	5670	5660	79
645	20240213	090600	30735850	5670	5650	5670	5650	211
646	20240213	090500	29543680	5650	5660	5670	5650	1419
647	20240213	090400	21503030	5680	5660	5680	5660	560
648	20240213	090300	18323430	5670	5670	5680	5660	606
649	20240213	090200	14885150	5670	5660	5670	5660	427
650	20240213	090100	12465580	5650	5670	5680	5650	166
651	20240213	090000	11525800	5720	5720	5720	5720	2015