KissMeData/003310/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183900	221909290	1680	1680	1680	1680	3645
3	20240213	183800	221909290	1680	1680	1680	1680	0
4	20240213	183700	221909290	1680	1680	1680	1680	0
5	20240213	183600	221909290	1680	1680	1680	1680	0
6	20240213	183500	221909290	1680	1680	1680	1680	0
7	20240213	183400	221909290	1680	1680	1680	1680	0
8	20240213	183300	221909290	1680	1680	1680	1680	0
9	20240213	183200	221909290	1680	1680	1680	1680	0
10	20240213	183100	221909290	1680	1680	1680	1680	0
11	20240213	183000	221909290	1680	1680	1680	1680	0
12	20240213	182900	221909290	1680	1680	1680	1680	0
13	20240213	182800	221909290	1680	1680	1680	1680	0
14	20240213	182700	221909290	1680	1680	1680	1680	0
15	20240213	182600	221909290	1680	1680	1680	1680	0
16	20240213	182500	221909290	1680	1680	1680	1680	0
17	20240213	182400	221909290	1680	1680	1680	1680	0
18	20240213	182300	221909290	1680	1680	1680	1680	0
19	20240213	182200	221909290	1680	1680	1680	1680	0
20	20240213	182100	221909290	1680	1680	1680	1680	0
21	20240213	182000	221909290	1680	1680	1680	1680	0
22	20240213	181900	221909290	1680	1680	1680	1680	0
23	20240213	181800	221909290	1680	1680	1680	1680	0
24	20240213	181700	221909290	1680	1680	1680	1680	0
25	20240213	181600	221909290	1680	1680	1680	1680	0
26	20240213	181500	221909290	1680	1680	1680	1680	0
27	20240213	181400	221909290	1680	1680	1680	1680	0
28	20240213	181300	221909290	1680	1680	1680	1680	0
29	20240213	181200	221909290	1680	1680	1680	1680	0
30	20240213	181100	221909290	1680	1680	1680	1680	0
31	20240213	181000	221909290	1680	1680	1680	1680	0
32	20240213	180900	221909290	1680	1680	1680	1680	3645
33	20240213	180800	221909290	1680	1680	1680	1680	0
34	20240213	180700	221909290	1680	1680	1680	1680	0
35	20240213	180600	221909290	1680	1680	1680	1680	0
36	20240213	180500	221909290	1680	1680	1680	1680	0
37	20240213	180400	221909290	1680	1680	1680	1680	0
38	20240213	180300	221909290	1680	1680	1680	1680	0
39	20240213	180200	221909290	1680	1680	1680	1680	0
40	20240213	180100	221909290	1680	1680	1680	1680	0
41	20240213	180000	221909290	1680	1680	1680	1680	0
42	20240213	175900	221909290	1680	1680	1680	1680	0
43	20240213	175800	221909290	1680	1680	1680	1680	0
44	20240213	175700	221909290	1680	1680	1680	1680	0
45	20240213	175600	221909290	1680	1680	1680	1680	0
46	20240213	175500	221909290	1680	1680	1680	1680	0
47	20240213	175400	221909290	1680	1680	1680	1680	0
48	20240213	175300	221909290	1680	1680	1680	1680	0
49	20240213	175200	221909290	1680	1680	1680	1680	0
50	20240213	175100	221909290	1680	1680	1680	1680	0
51	20240213	175000	221909290	1680	1680	1680	1680	0
52	20240213	174900	221909290	1680	1680	1680	1680	0
53	20240213	174800	221909290	1680	1680	1680	1680	0
54	20240213	174700	221909290	1680	1680	1680	1680	0
55	20240213	174600	221909290	1680	1680	1680	1680	0
56	20240213	174500	221909290	1680	1680	1680	1680	0
57	20240213	174400	221909290	1680	1680	1680	1680	0
58	20240213	174300	221909290	1680	1680	1680	1680	0
59	20240213	174200	221909290	1680	1680	1680	1680	0
60	20240213	174100	221909290	1680	1680	1680	1680	0
61	20240213	174000	221909290	1680	1680	1680	1680	0
62	20240213	173900	221909290	1680	1680	1680	1680	3645
63	20240213	173800	221909290	1680	1680	1680	1680	0
64	20240213	173700	221909290	1680	1680	1680	1680	0
65	20240213	173600	221909290	1680	1680	1680	1680	0
66	20240213	173500	221909290	1680	1680	1680	1680	0
67	20240213	173400	221909290	1680	1680	1680	1680	0
68	20240213	173300	221909290	1680	1680	1680	1680	0
69	20240213	173200	221909290	1680	1680	1680	1680	0
70	20240213	173100	221909290	1680	1680	1680	1680	0
71	20240213	173000	221909290	1680	1680	1680	1680	0
72	20240213	172900	221909290	1680	1680	1680	1680	0
73	20240213	172800	221909290	1680	1680	1680	1680	0
74	20240213	172700	221909290	1680	1680	1680	1680	0
75	20240213	172600	221909290	1680	1680	1680	1680	0
76	20240213	172500	221909290	1680	1680	1680	1680	0
77	20240213	172400	221909290	1680	1680	1680	1680	0
78	20240213	172300	221909290	1680	1680	1680	1680	0
79	20240213	172200	221909290	1680	1680	1680	1680	0
80	20240213	172100	221909290	1680	1680	1680	1680	0
81	20240213	172000	221909290	1680	1680	1680	1680	0
82	20240213	171900	221909290	1680	1680	1680	1680	0
83	20240213	171800	221909290	1680	1680	1680	1680	0
84	20240213	171700	221909290	1680	1680	1680	1680	0
85	20240213	171600	221909290	1680	1680	1680	1680	0
86	20240213	171500	221909290	1680	1680	1680	1680	0
87	20240213	171400	221909290	1680	1680	1680	1680	0
88	20240213	171300	221909290	1680	1680	1680	1680	0
89	20240213	171200	221909290	1680	1680	1680	1680	0
90	20240213	171100	221909290	1680	1680	1680	1680	0
91	20240213	171000	221909290	1680	1680	1680	1680	0
92	20240213	170900	221909290	1680	1680	1680	1680	3645
93	20240213	170800	221909290	1680	1680	1680	1680	0
94	20240213	170700	221909290	1680	1680	1680	1680	0
95	20240213	170600	221909290	1680	1680	1680	1680	0
96	20240213	170500	221909290	1680	1680	1680	1680	0
97	20240213	170400	221909290	1680	1680	1680	1680	0
98	20240213	170300	221909290	1680	1680	1680	1680	0
99	20240213	170200	221909290	1680	1680	1680	1680	0
100	20240213	170100	221909290	1680	1680	1680	1680	0
101	20240213	170000	221909290	1680	1680	1680	1680	0
102	20240213	165900	221909290	1680	1680	1680	1680	0
103	20240213	165800	221909290	1680	1680	1680	1680	0
104	20240213	165700	221909290	1680	1680	1680	1680	0
105	20240213	165600	221909290	1680	1680	1680	1680	0
106	20240213	165500	221909290	1680	1680	1680	1680	0
107	20240213	165400	221909290	1680	1680	1680	1680	0
108	20240213	165300	221909290	1680	1680	1680	1680	0
109	20240213	165200	221909290	1680	1680	1680	1680	0
110	20240213	165100	221909290	1680	1680	1680	1680	0
111	20240213	165000	221909290	1680	1680	1680	1680	0
112	20240213	164900	221909290	1680	1680	1680	1680	0
113	20240213	164800	221909290	1680	1680	1680	1680	0
114	20240213	164700	221909290	1680	1680	1680	1680	0
115	20240213	164600	221909290	1680	1680	1680	1680	0
116	20240213	164500	221909290	1680	1680	1680	1680	0
117	20240213	164400	221909290	1680	1680	1680	1680	0
118	20240213	164300	221909290	1680	1680	1680	1680	0
119	20240213	164200	221909290	1680	1680	1680	1680	0
120	20240213	164100	221909290	1680	1680	1680	1680	0
121	20240213	164000	221909290	1680	1680	1680	1680	0
122	20240213	163900	221909290	1680	1680	1680	1680	3645
123	20240213	163800	221909290	1680	1680	1680	1680	0
124	20240213	163700	221909290	1680	1680	1680	1680	0
125	20240213	163600	221909290	1680	1680	1680	1680	0
126	20240213	163500	221909290	1680	1680	1680	1680	0
127	20240213	163400	221909290	1680	1680	1680	1680	0
128	20240213	163300	221909290	1680	1680	1680	1680	0
129	20240213	163200	221909290	1680	1680	1680	1680	0
130	20240213	163100	221909290	1680	1680	1680	1680	0
131	20240213	163000	221909290	1680	1680	1680	1680	0
132	20240213	162900	221909290	1680	1680	1680	1680	0
133	20240213	162800	221909290	1680	1680	1680	1680	0
134	20240213	162700	221909290	1680	1680	1680	1680	0
135	20240213	162600	221909290	1680	1680	1680	1680	0
136	20240213	162500	221909290	1680	1680	1680	1680	0
137	20240213	162400	221909290	1680	1680	1680	1680	0
138	20240213	162300	221909290	1680	1680	1680	1680	0
139	20240213	162200	221909290	1680	1680	1680	1680	0
140	20240213	162100	221909290	1680	1680	1680	1680	0
141	20240213	162000	221909290	1680	1680	1680	1680	0
142	20240213	161900	221909290	1680	1680	1680	1680	0
143	20240213	161800	221909290	1680	1680	1680	1680	0
144	20240213	161700	221909290	1680	1680	1680	1680	0
145	20240213	161600	221909290	1680	1680	1680	1680	0
146	20240213	161500	221909290	1680	1680	1680	1680	0
147	20240213	161400	221909290	1680	1680	1680	1680	0
148	20240213	161300	221909290	1680	1680	1680	1680	0
149	20240213	161200	221909290	1680	1680	1680	1680	0
150	20240213	161100	221909290	1680	1680	1680	1680	0
151	20240213	161000	221909290	1680	1680	1680	1680	0
152	20240213	160900	221909290	1680	1680	1680	1680	3645
153	20240213	160800	221909290	1680	1680	1680	1680	0
154	20240213	160700	221909290	1680	1680	1680	1680	0
155	20240213	160600	221909290	1680	1680	1680	1680	0
156	20240213	160500	221909290	1680	1680	1680	1680	0
157	20240213	160400	221909290	1680	1680	1680	1680	0
158	20240213	160300	221909290	1680	1680	1680	1680	0
159	20240213	160200	221909290	1680	1680	1680	1680	0
160	20240213	160100	221909290	1680	1680	1680	1680	0
161	20240213	160000	221909290	1680	1680	1680	1680	0
162	20240213	155900	221909290	1680	1680	1680	1680	0
163	20240213	155800	221909290	1680	1680	1680	1680	0
164	20240213	155700	221909290	1680	1680	1680	1680	0
165	20240213	155600	221909290	1680	1680	1680	1680	0
166	20240213	155500	221909290	1680	1680	1680	1680	0
167	20240213	155400	221909290	1680	1680	1680	1680	0
168	20240213	155300	221909290	1680	1680	1680	1680	0
169	20240213	155200	221909290	1680	1680	1680	1680	0
170	20240213	155100	221909290	1680	1680	1680	1680	0
171	20240213	155000	221909290	1680	1680	1680	1680	0
172	20240213	154900	221909290	1680	1680	1680	1680	0
173	20240213	154800	221909290	1680	1680	1680	1680	0
174	20240213	154700	221909290	1680	1680	1680	1680	0
175	20240213	154600	221909290	1680	1680	1680	1680	0
176	20240213	154500	221909290	1680	1680	1680	1680	0
177	20240213	154400	221909290	1680	1680	1680	1680	0
178	20240213	154300	221909290	1680	1680	1680	1680	0
179	20240213	154200	221909290	1680	1680	1680	1680	0
180	20240213	154100	221909290	1680	1680	1680	1680	0
181	20240213	154000	221909290	1680	1680	1680	1680	0
182	20240213	153900	221909290	1680	1680	1680	1680	3645
183	20240213	153800	221909290	1680	1680	1680	1680	0
184	20240213	153700	221909290	1680	1680	1680	1680	0
185	20240213	153600	221909290	1680	1680	1680	1680	0
186	20240213	153500	221909290	1680	1680	1680	1680	0
187	20240213	153400	221909290	1680	1680	1680	1680	0
188	20240213	153300	221909290	1680	1680	1680	1680	0
189	20240213	153200	221909290	1680	1680	1680	1680	0
190	20240213	153100	221909290	1680	1680	1680	1680	0
191	20240213	153000	221909290	1680	1680	1680	1680	3645
192	20240213	152900	215785690	1679	1679	1679	1679	0
193	20240213	152800	215785690	1679	1679	1679	1679	0
194	20240213	152700	215785690	1679	1679	1679	1679	0
195	20240213	152600	215785690	1679	1679	1679	1679	0
196	20240213	152500	215785690	1679	1679	1679	1679	0
197	20240213	152400	215785690	1679	1679	1679	1679	0
198	20240213	152300	215785690	1679	1679	1679	1679	0
199	20240213	152200	215785690	1679	1679	1679	1679	0
200	20240213	152100	215785690	1679	1679	1679	1679	0
201	20240213	152000	215785690	1679	1679	1679	1679	0
202	20240213	151900	215785690	1679	1680	1680	1679	475
203	20240213	151800	214987983	1679	1679	1679	1679	0
204	20240213	151700	214987983	1679	1679	1679	1679	0
205	20240213	151600	214987983	1679	1679	1679	1679	1
206	20240213	151500	214986304	1679	1680	1680	1679	661
207	20240213	151400	213875884	1681	1681	1681	1681	1067
208	20240213	151300	212082257	1681	1681	1681	1681	451
209	20240213	151200	211324126	1681	1681	1681	1681	3
210	20240213	151100	211319083	1682	1682	1682	1682	0
211	20240213	151000	211319083	1682	1682	1682	1682	93
212	20240213	150900	211162657	1683	1683	1683	1683	2378
213	20240213	150800	207160483	1683	1683	1683	1682	3378
214	20240213	150700	201475319	1683	1683	1683	1682	129
215	20240213	150600	201258231	1682	1683	1683	1682	1701
216	20240213	150500	198396348	1683	1683	1684	1682	1945
217	20240213	150400	195123712	1681	1681	1681	1681	0
218	20240213	150300	195123712	1681	1681	1681	1681	0
219	20240213	150200	195123712	1681	1682	1683	1681	686
220	20240213	150100	193970410	1682	1681	1682	1681	131
221	20240213	150000	193750128	1683	1683	1683	1683	100
222	20240213	145900	193581828	1682	1680	1682	1680	4172
223	20240213	145800	186570425	1679	1679	1679	1679	0
224	20240213	145700	186570425	1679	1679	1679	1679	1005
225	20240213	145600	184883030	1679	1679	1679	1679	0
226	20240213	145500	184883030	1679	1679	1679	1679	1
227	20240213	145400	184881351	1678	1678	1678	1678	0
228	20240213	145300	184881351	1678	1678	1678	1678	0
229	20240213	145200	184881351	1678	1678	1678	1678	500
230	20240213	145100	184042351	1679	1678	1679	1678	259
231	20240213	145000	183607491	1679	1679	1679	1679	0
232	20240213	144900	183607491	1679	1679	1679	1679	19
233	20240213	144800	183575590	1679	1679	1679	1679	13
234	20240213	144700	183553763	1679	1679	1679	1679	220
235	20240213	144600	183184383	1679	1680	1680	1679	201
236	20240213	144500	182846903	1679	1679	1679	1679	0
237	20240213	144400	182846903	1679	1679	1679	1679	1172
238	20240213	144300	180879115	1678	1678	1678	1678	523
239	20240213	144200	180001521	1678	1678	1678	1678	1000
240	20240213	144100	178323521	1677	1677	1677	1677	100
241	20240213	144000	178155821	1678	1678	1678	1678	1596
242	20240213	143900	175477733	1678	1678	1678	1678	0
243	20240213	143800	175477733	1678	1678	1678	1678	1351
244	20240213	143700	173210755	1678	1678	1678	1678	20
245	20240213	143600	173177195	1678	1678	1678	1678	60
246	20240213	143500	173076515	1677	1677	1677	1677	0
247	20240213	143400	173076515	1677	1677	1677	1677	59
248	20240213	143300	172977572	1677	1677	1677	1677	0
249	20240213	143200	172977572	1677	1677	1677	1677	1350
250	20240213	143100	170713622	1677	1677	1677	1677	0
251	20240213	143000	170713622	1677	1677	1677	1677	0
252	20240213	142900	170713622	1677	1677	1677	1677	100
253	20240213	142800	170545922	1676	1676	1676	1676	0
254	20240213	142700	170545922	1676	1676	1676	1676	0
255	20240213	142600	170545922	1676	1676	1676	1676	0
256	20240213	142500	170545922	1676	1676	1676	1676	0
257	20240213	142400	170545922	1676	1676	1676	1676	0
258	20240213	142300	170545922	1676	1676	1676	1675	930
259	20240213	142200	168987468	1675	1675	1675	1675	200
260	20240213	142100	168652468	1675	1675	1675	1675	0
261	20240213	142000	168652468	1675	1675	1675	1675	0
262	20240213	141900	168652468	1675	1675	1675	1675	43
263	20240213	141800	168580443	1677	1677	1677	1677	130
264	20240213	141700	168362433	1677	1677	1677	1677	0
265	20240213	141600	168362433	1677	1676	1677	1676	1155
266	20240213	141500	166426413	1676	1676	1676	1676	0
267	20240213	141400	166426413	1676	1676	1676	1676	115
268	20240213	141300	166233673	1676	1676	1676	1676	0
269	20240213	141200	166233673	1676	1676	1676	1676	1
270	20240213	141100	166231997	1676	1676	1676	1676	0
271	20240213	141000	166231997	1676	1676	1676	1676	0
272	20240213	140900	166231997	1676	1676	1676	1676	0
273	20240213	140800	166231997	1676	1676	1676	1676	0
274	20240213	140700	166231997	1676	1676	1676	1676	0
275	20240213	140600	166231997	1676	1676	1676	1676	0
276	20240213	140500	166231997	1676	1676	1676	1676	597
277	20240213	140400	165231425	1676	1676	1676	1676	0
278	20240213	140300	165231425	1676	1676	1676	1676	6
279	20240213	140200	165221369	1676	1676	1676	1676	0
280	20240213	140100	165221369	1676	1676	1676	1676	0
281	20240213	140000	165221369	1676	1676	1676	1676	0
282	20240213	135900	165221369	1676	1676	1676	1676	200
283	20240213	135800	164886169	1676	1676	1676	1676	0
284	20240213	135700	164886169	1676	1676	1676	1676	0
285	20240213	135600	164886169	1676	1676	1676	1676	1
286	20240213	135500	164884493	1675	1675	1675	1675	0
287	20240213	135400	164884493	1675	1675	1675	1675	1132
288	20240213	135300	162988393	1675	1675	1675	1675	949
289	20240213	135200	161398818	1675	1675	1675	1675	0
290	20240213	135100	161398818	1675	1675	1675	1675	0
291	20240213	135000	161398818	1675	1675	1675	1675	0
292	20240213	134900	161398818	1675	1675	1675	1675	0
293	20240213	134800	161398818	1675	1675	1675	1675	1000
294	20240213	134700	159723818	1675	1676	1676	1675	1196
295	20240213	134600	157720322	1676	1676	1676	1676	1010
296	20240213	134500	156027562	1676	1676	1676	1676	0
297	20240213	134400	156027562	1676	1676	1676	1676	0
298	20240213	134300	156027562	1676	1676	1676	1676	0
299	20240213	134200	156027562	1676	1676	1676	1676	603
300	20240213	134100	155016934	1676	1676	1676	1676	0
301	20240213	134000	155016934	1676	1676	1676	1676	0
302	20240213	133900	155016934	1676	1676	1676	1676	0
303	20240213	133800	155016934	1676	1675	1676	1675	59
304	20240213	133700	154918051	1676	1676	1676	1676	0
305	20240213	133600	154918051	1676	1676	1676	1676	0
306	20240213	133500	154918051	1676	1676	1676	1676	2942
307	20240213	133400	149987259	1677	1677	1677	1677	0
308	20240213	133300	149987259	1677	1677	1677	1677	0
309	20240213	133200	149987259	1677	1677	1677	1677	1818
310	20240213	133100	146938473	1677	1677	1677	1677	188
311	20240213	133000	146623197	1677	1677	1677	1677	0
312	20240213	132900	146623197	1677	1677	1677	1677	0
313	20240213	132800	146623197	1677	1677	1677	1677	0
314	20240213	132700	146623197	1677	1677	1677	1677	2
315	20240213	132600	146619843	1676	1676	1676	1676	0
316	20240213	132500	146619843	1676	1676	1676	1676	357
317	20240213	132400	146021511	1676	1676	1676	1676	0
318	20240213	132300	146021511	1676	1676	1676	1676	0
319	20240213	132200	146021511	1676	1676	1676	1676	0
320	20240213	132100	146021511	1676	1676	1676	1676	12
321	20240213	132000	146001399	1676	1676	1676	1676	1400
322	20240213	131900	143654999	1676	1677	1677	1676	885
323	20240213	131800	142171630	1676	1676	1676	1676	500
324	20240213	131700	141333630	1677	1677	1677	1677	7
325	20240213	131600	141321891	1677	1677	1677	1677	1
326	20240213	131500	141320214	1677	1677	1677	1677	5
327	20240213	131400	141311829	1677	1677	1677	1677	0
328	20240213	131300	141311829	1677	1677	1677	1677	0
329	20240213	131200	141311829	1677	1677	1677	1677	1500
330	20240213	131100	138796329	1677	1677	1677	1677	0
331	20240213	131000	138796329	1677	1677	1677	1677	0
332	20240213	130900	138796329	1677	1676	1677	1676	6
333	20240213	130800	138786272	1676	1676	1676	1676	0
334	20240213	130700	138786272	1676	1676	1676	1676	0
335	20240213	130600	138786272	1676	1676	1676	1676	120
336	20240213	130500	138585152	1676	1676	1676	1676	350
337	20240213	130400	137998552	1676	1676	1676	1676	80
338	20240213	130300	137864472	1677	1677	1677	1677	0
339	20240213	130200	137864472	1677	1677	1677	1677	1
340	20240213	130100	137862795	1677	1677	1677	1677	0
341	20240213	130000	137862795	1677	1677	1677	1677	0
342	20240213	125900	137862795	1677	1677	1677	1677	0
343	20240213	125800	137862795	1677	1677	1677	1677	0
344	20240213	125700	137862795	1677	1677	1677	1677	0
345	20240213	125600	137862795	1677	1677	1677	1677	4
346	20240213	125500	137856087	1677	1676	1677	1676	1643
347	20240213	125400	135100964	1676	1676	1676	1676	3075
348	20240213	125300	129947264	1676	1676	1676	1676	0
349	20240213	125200	129947264	1676	1676	1676	1676	1
350	20240213	125100	129945588	1675	1675	1675	1675	0
351	20240213	125000	129945588	1675	1675	1675	1675	0
352	20240213	124900	129945588	1675	1675	1675	1675	853
353	20240213	124800	128516813	1675	1675	1675	1675	2
354	20240213	124700	128513463	1676	1675	1676	1675	260
355	20240213	124600	128077962	1675	1675	1675	1675	0
356	20240213	124500	128077962	1675	1675	1675	1675	0
357	20240213	124400	128077962	1675	1675	1675	1675	100
358	20240213	124300	127910462	1675	1675	1675	1675	0
359	20240213	124200	127910462	1675	1675	1675	1675	600
360	20240213	124100	126905462	1675	1675	1675	1675	0
361	20240213	124000	126905462	1675	1675	1675	1675	1375
362	20240213	123900	124602337	1675	1675	1675	1675	0
363	20240213	123800	124602337	1675	1675	1675	1675	3
364	20240213	123700	124597312	1674	1674	1674	1674	700
365	20240213	123600	123425512	1674	1674	1674	1674	0
366	20240213	123500	123425512	1674	1674	1674	1674	1
367	20240213	123400	123423838	1675	1675	1675	1675	3
368	20240213	123300	123418813	1675	1675	1675	1675	0
369	20240213	123200	123418813	1675	1675	1675	1675	0
370	20240213	123100	123418813	1675	1675	1675	1675	0
371	20240213	123000	123418813	1675	1675	1675	1675	0
372	20240213	122900	123418813	1675	1675	1675	1675	19
373	20240213	122800	123386988	1676	1676	1676	1676	0
374	20240213	122700	123386988	1676	1676	1676	1676	0
375	20240213	122600	123386988	1676	1675	1676	1675	90
376	20240213	122500	123236149	1675	1675	1675	1675	0
377	20240213	122400	123236149	1675	1675	1675	1675	0
378	20240213	122300	123236149	1675	1675	1675	1675	1151
379	20240213	122200	121308224	1674	1674	1674	1674	750
380	20240213	122100	120052724	1674	1674	1674	1674	0
381	20240213	122000	120052724	1674	1675	1675	1674	230
382	20240213	121900	119667584	1675	1675	1675	1675	100
383	20240213	121800	119500084	1675	1675	1675	1675	1300
384	20240213	121700	117322584	1675	1675	1675	1675	0
385	20240213	121600	117322584	1675	1675	1675	1675	0
386	20240213	121500	117322584	1675	1675	1675	1675	2
387	20240213	121400	117319234	1674	1674	1674	1674	50
388	20240213	121300	117235534	1674	1674	1674	1674	13
389	20240213	121200	117213772	1674	1674	1674	1674	200
390	20240213	121100	116878972	1675	1675	1675	1675	0
391	20240213	121000	116878972	1675	1675	1675	1675	0
392	20240213	120900	116878972	1675	1675	1675	1675	0
393	20240213	120800	116878972	1675	1675	1675	1675	1
394	20240213	120700	116877297	1673	1673	1673	1673	0
395	20240213	120600	116877297	1673	1673	1673	1673	0
396	20240213	120500	116877297	1673	1673	1673	1673	0
397	20240213	120400	116877297	1673	1673	1673	1673	0
398	20240213	120300	116877297	1673	1674	1674	1673	791
399	20240213	120200	115553924	1675	1675	1675	1675	0
400	20240213	120100	115553924	1675	1675	1675	1675	0
401	20240213	120000	115553924	1675	1675	1675	1675	1
402	20240213	115900	115552249	1675	1675	1675	1675	0
403	20240213	115800	115552249	1675	1675	1675	1675	0
404	20240213	115700	115552249	1675	1675	1675	1675	0
405	20240213	115600	115552249	1675	1675	1675	1675	1300
406	20240213	115500	113374749	1675	1675	1675	1675	0
407	20240213	115400	113374749	1675	1675	1675	1675	0
408	20240213	115300	113374749	1675	1674	1675	1674	208
409	20240213	115200	113026356	1673	1673	1673	1673	115
410	20240213	115100	112833961	1674	1674	1674	1674	3
411	20240213	115000	112828939	1673	1674	1674	1673	180
412	20240213	114900	112527794	1675	1675	1675	1675	0
413	20240213	114800	112527794	1675	1674	1675	1674	2000
414	20240213	114700	109178092	1674	1674	1674	1674	10
415	20240213	114600	109161352	1674	1674	1674	1674	0
416	20240213	114500	109161352	1674	1674	1674	1674	0
417	20240213	114400	109161352	1674	1674	1674	1674	0
418	20240213	114300	109161352	1674	1674	1674	1674	60
419	20240213	114200	109060912	1674	1674	1674	1674	0
420	20240213	114100	109060912	1674	1675	1675	1674	1193
421	20240213	114000	107063829	1675	1675	1675	1675	0
422	20240213	113900	107063829	1675	1675	1675	1675	0
423	20240213	113800	107063829	1675	1675	1675	1675	0
424	20240213	113700	107063829	1675	1675	1675	1675	50
425	20240213	113600	106980079	1675	1675	1675	1675	43
426	20240213	113500	106908054	1675	1675	1675	1675	0
427	20240213	113400	106908054	1675	1675	1675	1675	0
428	20240213	113300	106908054	1675	1675	1675	1675	0
429	20240213	113200	106908054	1675	1675	1675	1675	160
430	20240213	113100	106640054	1675	1675	1675	1675	0
431	20240213	113000	106640054	1675	1675	1675	1675	0
432	20240213	112900	106640054	1675	1675	1675	1675	0
433	20240213	112800	106640054	1675	1675	1675	1675	0
434	20240213	112700	106640054	1675	1675	1675	1675	0
435	20240213	112600	106640054	1675	1675	1675	1675	5
436	20240213	112500	106631679	1675	1675	1675	1675	102
437	20240213	112400	106460829	1675	1675	1675	1675	0
438	20240213	112300	106460829	1675	1675	1675	1675	0
439	20240213	112200	106460829	1675	1675	1675	1675	0
440	20240213	112100	106460829	1675	1675	1675	1675	0
441	20240213	112000	106460829	1675	1675	1675	1675	0
442	20240213	111900	106460829	1675	1675	1675	1675	0
443	20240213	111800	106460829	1675	1675	1675	1675	1
444	20240213	111700	106459154	1673	1674	1674	1673	701
445	20240213	111600	105285977	1674	1674	1674	1674	400
446	20240213	111500	104616377	1675	1675	1675	1675	10
447	20240213	111400	104599627	1675	1675	1675	1675	10
448	20240213	111300	104582877	1675	1675	1675	1675	0
449	20240213	111200	104582877	1675	1675	1675	1675	0
450	20240213	111100	104582877	1675	1675	1675	1675	0
451	20240213	111000	104582877	1675	1675	1675	1675	2
452	20240213	110900	104579527	1675	1675	1675	1675	0
453	20240213	110800	104579527	1675	1675	1675	1675	0
454	20240213	110700	104579527	1675	1675	1675	1675	1
455	20240213	110600	104577852	1675	1674	1675	1674	320
456	20240213	110500	104042152	1674	1674	1674	1674	0
457	20240213	110400	104042152	1674	1674	1674	1674	0
458	20240213	110300	104042152	1674	1674	1674	1674	0
459	20240213	110200	104042152	1674	1674	1674	1674	0
460	20240213	110100	104042152	1674	1674	1674	1674	0
461	20240213	110000	104042152	1674	1674	1674	1674	300
462	20240213	105900	103539952	1674	1674	1674	1674	80
463	20240213	105800	103406032	1675	1675	1675	1675	0
464	20240213	105700	103406032	1675	1675	1675	1675	0
465	20240213	105600	103406032	1675	1675	1675	1675	6
466	20240213	105500	103395982	1675	1674	1675	1674	12
467	20240213	105400	103375892	1673	1673	1673	1673	0
468	20240213	105300	103375892	1673	1673	1673	1673	0
469	20240213	105200	103375892	1673	1673	1673	1673	10
470	20240213	105100	103359162	1675	1675	1675	1675	0
471	20240213	105000	103359162	1675	1675	1675	1675	0
472	20240213	104900	103359162	1675	1675	1675	1675	0
473	20240213	104800	103359162	1675	1675	1675	1675	0
474	20240213	104700	103359162	1675	1675	1675	1675	0
475	20240213	104600	103359162	1675	1673	1675	1673	851
476	20240213	104500	101935137	1673	1674	1674	1673	8
477	20240213	104400	101921751	1675	1675	1675	1675	1
478	20240213	104300	101920076	1676	1676	1676	1676	0
479	20240213	104200	101920076	1676	1676	1676	1676	0
480	20240213	104100	101920076	1676	1676	1676	1676	0
481	20240213	104000	101920076	1676	1676	1676	1676	1
482	20240213	103900	101918400	1673	1673	1673	1673	0
483	20240213	103800	101918400	1673	1673	1673	1673	0
484	20240213	103700	101918400	1673	1673	1673	1673	600
485	20240213	103600	100914600	1673	1675	1675	1673	2205
486	20240213	103500	97221482	1675	1675	1675	1675	5000
487	20240213	103400	88846482	1674	1674	1674	1674	0
488	20240213	103300	88846482	1674	1674	1674	1674	0
489	20240213	103200	88846482	1674	1674	1674	1674	100
490	20240213	103100	88679082	1674	1674	1674	1674	0
491	20240213	103000	88679082	1674	1674	1674	1674	30
492	20240213	102900	88628862	1674	1674	1674	1674	0
493	20240213	102800	88628862	1674	1674	1674	1674	474
494	20240213	102700	87835386	1674	1674	1674	1674	2500
495	20240213	102600	83650386	1674	1674	1674	1674	0
496	20240213	102500	83650386	1674	1674	1674	1674	398
497	20240213	102400	82984134	1674	1674	1674	1674	0
498	20240213	102300	82984134	1674	1674	1674	1674	100
499	20240213	102200	82816734	1674	1674	1674	1674	2
500	20240213	102100	82813386	1674	1674	1674	1674	800
501	20240213	102000	81474186	1675	1675	1675	1675	0
502	20240213	101900	81474186	1675	1675	1675	1675	0
503	20240213	101800	81474186	1675	1674	1675	1674	8965
504	20240213	101700	66457918	1673	1673	1673	1673	40
505	20240213	101600	66390998	1674	1674	1674	1674	0
506	20240213	101500	66390998	1674	1674	1674	1674	233
507	20240213	101400	66000956	1674	1674	1674	1674	85
508	20240213	101300	65858666	1675	1675	1675	1675	82
509	20240213	101200	65721316	1675	1674	1675	1674	683
510	20240213	101100	64577391	1674	1673	1674	1673	960
511	20240213	101000	62970451	1673	1673	1673	1673	0
512	20240213	100900	62970451	1673	1673	1673	1673	279
513	20240213	100800	62503684	1674	1674	1674	1674	128
514	20240213	100700	62289412	1674	1674	1674	1674	50
515	20240213	100600	62205712	1675	1675	1675	1675	0
516	20240213	100500	62205712	1675	1675	1676	1675	1001
517	20240213	100400	60529036	1675	1675	1675	1675	10
518	20240213	100300	60512286	1672	1672	1672	1672	0
519	20240213	100200	60512286	1672	1672	1672	1672	100
520	20240213	100100	60345086	1672	1672	1672	1672	0
521	20240213	100000	60345086	1672	1672	1672	1672	10
522	20240213	095900	60328366	1672	1673	1673	1672	60
523	20240213	095800	60228040	1672	1672	1672	1672	0
524	20240213	095700	60228040	1672	1672	1672	1672	0
525	20240213	095600	60228040	1672	1672	1672	1672	0
526	20240213	095500	60228040	1672	1672	1672	1672	17
527	20240213	095400	60199616	1675	1675	1675	1675	0
528	20240213	095300	60199616	1675	1675	1675	1675	60
529	20240213	095200	60099116	1675	1675	1675	1675	962
530	20240213	095100	58487766	1675	1675	1675	1675	836
531	20240213	095000	57087466	1675	1675	1675	1675	10
532	20240213	094900	57070716	1670	1670	1670	1670	233
533	20240213	094800	56681606	1675	1675	1675	1675	8
534	20240213	094700	56668206	1675	1675	1675	1675	0
535	20240213	094600	56668206	1675	1675	1675	1675	6
536	20240213	094500	56658156	1675	1669	1675	1669	836
537	20240213	094400	55262866	1670	1670	1670	1670	1360
538	20240213	094300	52991666	1670	1670	1670	1670	0
539	20240213	094200	52991666	1670	1670	1670	1670	3215
540	20240213	094100	47622616	1670	1670	1670	1670	152
541	20240213	094000	47368776	1670	1671	1671	1670	3700
542	20240213	093900	41189761	1671	1671	1671	1671	0
543	20240213	093800	41189761	1671	1672	1672	1671	379
544	20240213	093700	40556314	1672	1672	1672	1672	162
545	20240213	093600	40285450	1672	1672	1672	1672	1442
546	20240213	093500	37874426	1672	1675	1675	1672	1076
547	20240213	093400	36072354	1673	1673	1673	1673	0
548	20240213	093300	36072354	1673	1673	1673	1673	0
549	20240213	093200	36072354	1673	1675	1675	1673	400
550	20240213	093100	35403054	1675	1675	1675	1675	4
551	20240213	093000	35396354	1672	1672	1672	1672	1478
552	20240213	092900	32925138	1673	1673	1673	1673	29
553	20240213	092800	32876621	1675	1675	1675	1675	0
554	20240213	092700	32876621	1675	1675	1675	1675	50
555	20240213	092600	32792871	1673	1673	1673	1673	522
556	20240213	092500	31919565	1673	1673	1673	1673	0
557	20240213	092400	31919565	1673	1673	1673	1673	1000
558	20240213	092300	30246565	1673	1673	1673	1673	77
559	20240213	092200	30117744	1673	1672	1673	1672	377
560	20240213	092100	29487122	1673	1673	1673	1673	279
561	20240213	092000	29020355	1674	1673	1674	1673	502
562	20240213	091900	28180408	1673	1675	1675	1673	224
563	20240213	091800	27805394	1675	1675	1675	1675	2
564	20240213	091700	27802044	1674	1674	1674	1674	0
565	20240213	091600	27802044	1674	1675	1675	1674	4
566	20240213	091500	27795345	1676	1675	1676	1675	197
567	20240213	091400	27465369	1675	1675	1675	1675	0
568	20240213	091300	27465369	1675	1675	1675	1675	0
569	20240213	091200	27465369	1675	1675	1675	1675	0
570	20240213	091100	27465369	1675	1676	1676	1673	511
571	20240213	091000	26608946	1677	1674	1677	1674	3633
572	20240213	090900	20523431	1673	1671	1674	1671	1887
573	20240213	090800	17365355	1670	1670	1670	1670	50
574	20240213	090700	17281855	1670	1671	1671	1670	300
575	20240213	090600	16780755	1670	1670	1670	1670	0
576	20240213	090500	16780755	1670	1670	1670	1670	0
577	20240213	090400	16780755	1670	1673	1673	1670	156
578	20240213	090300	16519806	1673	1673	1673	1673	0
579	20240213	090200	16519806	1673	1673	1673	1673	54
580	20240213	090100	16429464	1673	1671	1673	1671	2
581	20240213	090000	16426120	1670	1670	1670	1670	9836