KissMeData/040160/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191700	276978790	4130	4130	4130	4130	2789
3	20240213	191600	276978790	4130	4130	4130	4130	0
4	20240213	191500	276978790	4130	4130	4130	4130	0
5	20240213	191400	276978790	4130	4130	4130	4130	0
6	20240213	191300	276978790	4130	4130	4130	4130	0
7	20240213	191200	276978790	4130	4130	4130	4130	0
8	20240213	191100	276978790	4130	4130	4130	4130	0
9	20240213	191000	276978790	4130	4130	4130	4130	0
10	20240213	190900	276978790	4130	4130	4130	4130	0
11	20240213	190800	276978790	4130	4130	4130	4130	0
12	20240213	190700	276978790	4130	4130	4130	4130	0
13	20240213	190600	276978790	4130	4130	4130	4130	0
14	20240213	190500	276978790	4130	4130	4130	4130	0
15	20240213	190400	276978790	4130	4130	4130	4130	0
16	20240213	190300	276978790	4130	4130	4130	4130	0
17	20240213	190200	276978790	4130	4130	4130	4130	0
18	20240213	190100	276978790	4130	4130	4130	4130	0
19	20240213	190000	276978790	4130	4130	4130	4130	0
20	20240213	185900	276978790	4130	4130	4130	4130	0
21	20240213	185800	276978790	4130	4130	4130	4130	0
22	20240213	185700	276978790	4130	4130	4130	4130	0
23	20240213	185600	276978790	4130	4130	4130	4130	0
24	20240213	185500	276978790	4130	4130	4130	4130	0
25	20240213	185400	276978790	4130	4130	4130	4130	0
26	20240213	185300	276978790	4130	4130	4130	4130	0
27	20240213	185200	276978790	4130	4130	4130	4130	0
28	20240213	185100	276978790	4130	4130	4130	4130	0
29	20240213	185000	276978790	4130	4130	4130	4130	0
30	20240213	184900	276978790	4130	4130	4130	4130	0
31	20240213	184800	276978790	4130	4130	4130	4130	0
32	20240213	184700	276978790	4130	4130	4130	4130	2789
33	20240213	184600	276978790	4130	4130	4130	4130	0
34	20240213	184500	276978790	4130	4130	4130	4130	0
35	20240213	184400	276978790	4130	4130	4130	4130	0
36	20240213	184300	276978790	4130	4130	4130	4130	0
37	20240213	184200	276978790	4130	4130	4130	4130	0
38	20240213	184100	276978790	4130	4130	4130	4130	0
39	20240213	184000	276978790	4130	4130	4130	4130	0
40	20240213	183900	276978790	4130	4130	4130	4130	0
41	20240213	183800	276978790	4130	4130	4130	4130	0
42	20240213	183700	276978790	4130	4130	4130	4130	0
43	20240213	183600	276978790	4130	4130	4130	4130	0
44	20240213	183500	276978790	4130	4130	4130	4130	0
45	20240213	183400	276978790	4130	4130	4130	4130	0
46	20240213	183300	276978790	4130	4130	4130	4130	0
47	20240213	183200	276978790	4130	4130	4130	4130	0
48	20240213	183100	276978790	4130	4130	4130	4130	0
49	20240213	183000	276978790	4130	4130	4130	4130	0
50	20240213	182900	276978790	4130	4130	4130	4130	0
51	20240213	182800	276978790	4130	4130	4130	4130	0
52	20240213	182700	276978790	4130	4130	4130	4130	0
53	20240213	182600	276978790	4130	4130	4130	4130	0
54	20240213	182500	276978790	4130	4130	4130	4130	0
55	20240213	182400	276978790	4130	4130	4130	4130	0
56	20240213	182300	276978790	4130	4130	4130	4130	0
57	20240213	182200	276978790	4130	4130	4130	4130	0
58	20240213	182100	276978790	4130	4130	4130	4130	0
59	20240213	182000	276978790	4130	4130	4130	4130	0
60	20240213	181900	276978790	4130	4130	4130	4130	0
61	20240213	181800	276978790	4130	4130	4130	4130	0
62	20240213	181700	276978790	4130	4130	4130	4130	2789
63	20240213	181600	276978790	4130	4130	4130	4130	0
64	20240213	181500	276978790	4130	4130	4130	4130	0
65	20240213	181400	276978790	4130	4130	4130	4130	0
66	20240213	181300	276978790	4130	4130	4130	4130	0
67	20240213	181200	276978790	4130	4130	4130	4130	0
68	20240213	181100	276978790	4130	4130	4130	4130	0
69	20240213	181000	276978790	4130	4130	4130	4130	0
70	20240213	180900	276978790	4130	4130	4130	4130	0
71	20240213	180800	276978790	4130	4130	4130	4130	0
72	20240213	180700	276978790	4130	4130	4130	4130	0
73	20240213	180600	276978790	4130	4130	4130	4130	0
74	20240213	180500	276978790	4130	4130	4130	4130	0
75	20240213	180400	276978790	4130	4130	4130	4130	0
76	20240213	180300	276978790	4130	4130	4130	4130	0
77	20240213	180200	276978790	4130	4130	4130	4130	0
78	20240213	180100	276978790	4130	4130	4130	4130	0
79	20240213	180000	276978790	4130	4130	4130	4130	0
80	20240213	175900	276978790	4130	4130	4130	4130	0
81	20240213	175800	276978790	4130	4130	4130	4130	0
82	20240213	175700	276978790	4130	4130	4130	4130	0
83	20240213	175600	276978790	4130	4130	4130	4130	0
84	20240213	175500	276978790	4130	4130	4130	4130	0
85	20240213	175400	276978790	4130	4130	4130	4130	0
86	20240213	175300	276978790	4130	4130	4130	4130	0
87	20240213	175200	276978790	4130	4130	4130	4130	0
88	20240213	175100	276978790	4130	4130	4130	4130	0
89	20240213	175000	276978790	4130	4130	4130	4130	0
90	20240213	174900	276978790	4130	4130	4130	4130	0
91	20240213	174800	276978790	4130	4130	4130	4130	0
92	20240213	174700	276978790	4130	4130	4130	4130	2789
93	20240213	174600	276978790	4130	4130	4130	4130	0
94	20240213	174500	276978790	4130	4130	4130	4130	0
95	20240213	174400	276978790	4130	4130	4130	4130	0
96	20240213	174300	276978790	4130	4130	4130	4130	0
97	20240213	174200	276978790	4130	4130	4130	4130	0
98	20240213	174100	276978790	4130	4130	4130	4130	0
99	20240213	174000	276978790	4130	4130	4130	4130	0
100	20240213	173900	276978790	4130	4130	4130	4130	0
101	20240213	173800	276978790	4130	4130	4130	4130	0
102	20240213	173700	276978790	4130	4130	4130	4130	0
103	20240213	173600	276978790	4130	4130	4130	4130	0
104	20240213	173500	276978790	4130	4130	4130	4130	0
105	20240213	173400	276978790	4130	4130	4130	4130	0
106	20240213	173300	276978790	4130	4130	4130	4130	0
107	20240213	173200	276978790	4130	4130	4130	4130	0
108	20240213	173100	276978790	4130	4130	4130	4130	0
109	20240213	173000	276978790	4130	4130	4130	4130	0
110	20240213	172900	276978790	4130	4130	4130	4130	0
111	20240213	172800	276978790	4130	4130	4130	4130	0
112	20240213	172700	276978790	4130	4130	4130	4130	0
113	20240213	172600	276978790	4130	4130	4130	4130	0
114	20240213	172500	276978790	4130	4130	4130	4130	0
115	20240213	172400	276978790	4130	4130	4130	4130	0
116	20240213	172300	276978790	4130	4130	4130	4130	0
117	20240213	172200	276978790	4130	4130	4130	4130	0
118	20240213	172100	276978790	4130	4130	4130	4130	0
119	20240213	172000	276978790	4130	4130	4130	4130	0
120	20240213	171900	276978790	4130	4130	4130	4130	0
121	20240213	171800	276978790	4130	4130	4130	4130	0
122	20240213	171700	276978790	4130	4130	4130	4130	2789
123	20240213	171600	276978790	4130	4130	4130	4130	0
124	20240213	171500	276978790	4130	4130	4130	4130	0
125	20240213	171400	276978790	4130	4130	4130	4130	0
126	20240213	171300	276978790	4130	4130	4130	4130	0
127	20240213	171200	276978790	4130	4130	4130	4130	0
128	20240213	171100	276978790	4130	4130	4130	4130	0
129	20240213	171000	276978790	4130	4130	4130	4130	0
130	20240213	170900	276978790	4130	4130	4130	4130	0
131	20240213	170800	276978790	4130	4130	4130	4130	0
132	20240213	170700	276978790	4130	4130	4130	4130	0
133	20240213	170600	276978790	4130	4130	4130	4130	0
134	20240213	170500	276978790	4130	4130	4130	4130	0
135	20240213	170400	276978790	4130	4130	4130	4130	0
136	20240213	170300	276978790	4130	4130	4130	4130	0
137	20240213	170200	276978790	4130	4130	4130	4130	0
138	20240213	170100	276978790	4130	4130	4130	4130	0
139	20240213	170000	276978790	4130	4130	4130	4130	0
140	20240213	165900	276978790	4130	4130	4130	4130	0
141	20240213	165800	276978790	4130	4130	4130	4130	0
142	20240213	165700	276978790	4130	4130	4130	4130	0
143	20240213	165600	276978790	4130	4130	4130	4130	0
144	20240213	165500	276978790	4130	4130	4130	4130	0
145	20240213	165400	276978790	4130	4130	4130	4130	0
146	20240213	165300	276978790	4130	4130	4130	4130	0
147	20240213	165200	276978790	4130	4130	4130	4130	0
148	20240213	165100	276978790	4130	4130	4130	4130	0
149	20240213	165000	276978790	4130	4130	4130	4130	0
150	20240213	164900	276978790	4130	4130	4130	4130	0
151	20240213	164800	276978790	4130	4130	4130	4130	0
152	20240213	164700	276978790	4130	4130	4130	4130	2789
153	20240213	164600	276978790	4130	4130	4130	4130	0
154	20240213	164500	276978790	4130	4130	4130	4130	0
155	20240213	164400	276978790	4130	4130	4130	4130	0
156	20240213	164300	276978790	4130	4130	4130	4130	0
157	20240213	164200	276978790	4130	4130	4130	4130	0
158	20240213	164100	276978790	4130	4130	4130	4130	0
159	20240213	164000	276978790	4130	4130	4130	4130	0
160	20240213	163900	276978790	4130	4130	4130	4130	0
161	20240213	163800	276978790	4130	4130	4130	4130	0
162	20240213	163700	276978790	4130	4130	4130	4130	0
163	20240213	163600	276978790	4130	4130	4130	4130	0
164	20240213	163500	276978790	4130	4130	4130	4130	0
165	20240213	163400	276978790	4130	4130	4130	4130	0
166	20240213	163300	276978790	4130	4130	4130	4130	0
167	20240213	163200	276978790	4130	4130	4130	4130	0
168	20240213	163100	276978790	4130	4130	4130	4130	0
169	20240213	163000	276978790	4130	4130	4130	4130	0
170	20240213	162900	276978790	4130	4130	4130	4130	0
171	20240213	162800	276978790	4130	4130	4130	4130	0
172	20240213	162700	276978790	4130	4130	4130	4130	0
173	20240213	162600	276978790	4130	4130	4130	4130	0
174	20240213	162500	276978790	4130	4130	4130	4130	0
175	20240213	162400	276978790	4130	4130	4130	4130	0
176	20240213	162300	276978790	4130	4130	4130	4130	0
177	20240213	162200	276978790	4130	4130	4130	4130	0
178	20240213	162100	276978790	4130	4130	4130	4130	0
179	20240213	162000	276978790	4130	4130	4130	4130	0
180	20240213	161900	276978790	4130	4130	4130	4130	0
181	20240213	161800	276978790	4130	4130	4130	4130	0
182	20240213	161700	276978790	4130	4130	4130	4130	2789
183	20240213	161600	276978790	4130	4130	4130	4130	0
184	20240213	161500	276978790	4130	4130	4130	4130	0
185	20240213	161400	276978790	4130	4130	4130	4130	0
186	20240213	161300	276978790	4130	4130	4130	4130	0
187	20240213	161200	276978790	4130	4130	4130	4130	0
188	20240213	161100	276978790	4130	4130	4130	4130	0
189	20240213	161000	276978790	4130	4130	4130	4130	0
190	20240213	160900	276978790	4130	4130	4130	4130	0
191	20240213	160800	276978790	4130	4130	4130	4130	0
192	20240213	160700	276978790	4130	4130	4130	4130	0
193	20240213	160600	276978790	4130	4130	4130	4130	0
194	20240213	160500	276978790	4130	4130	4130	4130	0
195	20240213	160400	276978790	4130	4130	4130	4130	0
196	20240213	160300	276978790	4130	4130	4130	4130	0
197	20240213	160200	276978790	4130	4130	4130	4130	0
198	20240213	160100	276978790	4130	4130	4130	4130	0
199	20240213	160000	276978790	4130	4130	4130	4130	0
200	20240213	155900	276978790	4130	4130	4130	4130	0
201	20240213	155800	276978790	4130	4130	4130	4130	0
202	20240213	155700	276978790	4130	4130	4130	4130	0
203	20240213	155600	276978790	4130	4130	4130	4130	0
204	20240213	155500	276978790	4130	4130	4130	4130	0
205	20240213	155400	276978790	4130	4130	4130	4130	0
206	20240213	155300	276978790	4130	4130	4130	4130	0
207	20240213	155200	276978790	4130	4130	4130	4130	0
208	20240213	155100	276978790	4130	4130	4130	4130	0
209	20240213	155000	276978790	4130	4130	4130	4130	0
210	20240213	154900	276978790	4130	4130	4130	4130	0
211	20240213	154800	276978790	4130	4130	4130	4130	0
212	20240213	154700	276978790	4130	4130	4130	4130	2789
213	20240213	154600	276978790	4130	4130	4130	4130	0
214	20240213	154500	276978790	4130	4130	4130	4130	0
215	20240213	154400	276978790	4130	4130	4130	4130	0
216	20240213	154300	276978790	4130	4130	4130	4130	0
217	20240213	154200	276978790	4130	4130	4130	4130	0
218	20240213	154100	276978790	4130	4130	4130	4130	0
219	20240213	154000	276978790	4130	4130	4130	4130	0
220	20240213	153900	276978790	4130	4130	4130	4130	0
221	20240213	153800	276978790	4130	4130	4130	4130	0
222	20240213	153700	276978790	4130	4130	4130	4130	0
223	20240213	153600	276978790	4130	4130	4130	4130	0
224	20240213	153500	276978790	4130	4130	4130	4130	0
225	20240213	153400	276978790	4130	4130	4130	4130	0
226	20240213	153300	276978790	4130	4130	4130	4130	0
227	20240213	153200	276978790	4130	4130	4130	4130	0
228	20240213	153100	276978790	4130	4130	4130	4130	0
229	20240213	153000	276978790	4130	4130	4130	4130	2789
230	20240213	152900	265460220	4125	4125	4125	4125	0
231	20240213	152800	265460220	4125	4125	4125	4125	0
232	20240213	152700	265460220	4125	4125	4125	4125	0
233	20240213	152600	265460220	4125	4125	4125	4125	0
234	20240213	152500	265460220	4125	4125	4125	4125	0
235	20240213	152400	265460220	4125	4125	4125	4125	0
236	20240213	152300	265460220	4125	4125	4125	4125	0
237	20240213	152200	265460220	4125	4125	4125	4125	0
238	20240213	152100	265460220	4125	4125	4125	4125	0
239	20240213	152000	265460220	4125	4125	4125	4125	0
240	20240213	151900	265460220	4125	4120	4125	4120	1183
241	20240213	151800	260580390	4110	4110	4110	4110	60
242	20240213	151700	260333790	4125	4115	4125	4115	922
243	20240213	151600	256534680	4110	4110	4110	4110	0
244	20240213	151500	256534680	4110	4110	4110	4110	4
245	20240213	151400	256518240	4110	4110	4110	4110	4
246	20240213	151300	256501800	4110	4115	4120	4110	121
247	20240213	151200	256003590	4110	4110	4110	4110	0
248	20240213	151100	256003590	4110	4110	4110	4110	1
249	20240213	151000	255999480	4110	4110	4110	4110	39
250	20240213	150900	255839190	4115	4115	4115	4115	10
251	20240213	150800	255798040	4115	4115	4115	4115	1071
252	20240213	150700	251390875	4110	4105	4110	4105	449
253	20240213	150600	249546490	4105	4105	4105	4105	159
254	20240213	150500	248893795	4105	4095	4105	4095	1039
255	20240213	150400	244631815	4090	4090	4090	4090	0
256	20240213	150300	244631815	4090	4090	4090	4090	2
257	20240213	150200	244623635	4090	4090	4090	4090	0
258	20240213	150100	244623635	4090	4090	4090	4090	0
259	20240213	150000	244623635	4090	4090	4090	4090	0
260	20240213	145900	244623635	4090	4090	4090	4090	2
261	20240213	145800	244615455	4100	4100	4100	4100	0
262	20240213	145700	244615455	4100	4100	4100	4100	0
263	20240213	145600	244615455	4100	4100	4100	4100	0
264	20240213	145500	244615455	4100	4100	4100	4100	700
265	20240213	145400	241745455	4100	4100	4100	4100	5
266	20240213	145300	241724955	4100	4100	4100	4100	257
267	20240213	145200	240671255	4090	4090	4090	4090	200
268	20240213	145100	239853255	4095	4095	4095	4095	0
269	20240213	145000	239853255	4095	4095	4095	4095	0
270	20240213	144900	239853255	4095	4095	4095	4095	126
271	20240213	144800	239337285	4095	4095	4095	4095	1
272	20240213	144700	239333190	4095	4095	4095	4095	1
273	20240213	144600	239329095	4095	4095	4095	4095	28
274	20240213	144500	239214435	4100	4100	4100	4100	1
275	20240213	144400	239210335	4095	4095	4095	4095	0
276	20240213	144300	239210335	4095	4100	4100	4095	83
277	20240213	144200	238870445	4105	4105	4105	4105	0
278	20240213	144100	238870445	4105	4105	4105	4105	1
279	20240213	144000	238866340	4095	4095	4095	4095	0
280	20240213	143900	238866340	4095	4105	4105	4085	760
281	20240213	143800	235752275	4105	4105	4105	4105	0
282	20240213	143700	235752275	4105	4105	4105	4105	0
283	20240213	143600	235752275	4105	4110	4110	4105	89
284	20240213	143500	235386610	4110	4110	4110	4110	19
285	20240213	143400	235308520	4110	4110	4110	4110	6
286	20240213	143300	235283860	4110	4110	4110	4110	55
287	20240213	143200	235057810	4110	4110	4110	4110	0
288	20240213	143100	235057810	4110	4110	4110	4110	16
289	20240213	143000	234992050	4110	4110	4110	4110	17
290	20240213	142900	234922180	4110	4110	4110	4110	11
291	20240213	142800	234876970	4115	4110	4115	4110	302
292	20240213	142700	233635650	4110	4110	4110	4110	0
293	20240213	142600	233635650	4110	4110	4110	4110	0
294	20240213	142500	233635650	4110	4110	4110	4110	0
295	20240213	142400	233635650	4110	4110	4110	4110	79
296	20240213	142300	233310960	4110	4110	4110	4110	0
297	20240213	142200	233310960	4110	4110	4110	4110	35
298	20240213	142100	233167110	4110	4105	4110	4105	25
299	20240213	142000	233064365	4110	4110	4110	4110	0
300	20240213	141900	233064365	4110	4110	4110	4110	0
301	20240213	141800	233064365	4110	4110	4110	4110	0
302	20240213	141700	233064365	4110	4110	4110	4110	0
303	20240213	141600	233064365	4110	4110	4110	4110	180
304	20240213	141500	232324565	4110	4110	4110	4110	2
305	20240213	141400	232316345	4110	4115	4115	4110	21
306	20240213	141300	232230020	4115	4115	4115	4115	0
307	20240213	141200	232230020	4115	4115	4115	4115	500
308	20240213	141100	230172520	4125	4125	4125	4125	122
309	20240213	141000	229669270	4130	4130	4130	4130	0
310	20240213	140900	229669270	4130	4130	4130	4130	0
311	20240213	140800	229669270	4130	4130	4130	4130	0
312	20240213	140700	229669270	4130	4130	4130	4130	0
313	20240213	140600	229669270	4130	4130	4130	4130	0
314	20240213	140500	229669270	4130	4130	4130	4130	0
315	20240213	140400	229669270	4130	4125	4130	4125	121
316	20240213	140300	229169555	4130	4130	4130	4130	0
317	20240213	140200	229169555	4130	4130	4130	4130	0
318	20240213	140100	229169555	4130	4130	4130	4130	0
319	20240213	140000	229169555	4130	4130	4130	4130	0
320	20240213	135900	229169555	4130	4130	4130	4130	0
321	20240213	135800	229169555	4130	4130	4130	4130	20
322	20240213	135700	229086955	4125	4125	4125	4125	13
323	20240213	135600	229033330	4125	4115	4125	4115	114
324	20240213	135500	228563220	4120	4125	4125	4120	403
325	20240213	135400	226900860	4130	4130	4130	4130	2
326	20240213	135300	226892600	4125	4125	4125	4125	4
327	20240213	135200	226876100	4130	4130	4130	4130	0
328	20240213	135100	226876100	4130	4130	4130	4130	0
329	20240213	135000	226876100	4130	4130	4130	4130	0
330	20240213	134900	226876100	4130	4130	4130	4130	0
331	20240213	134800	226876100	4130	4130	4130	4130	0
332	20240213	134700	226876100	4130	4130	4130	4130	0
333	20240213	134600	226876100	4130	4130	4130	4130	0
334	20240213	134500	226876100	4130	4125	4130	4120	91
335	20240213	134400	226500775	4125	4125	4125	4125	0
336	20240213	134300	226500775	4125	4120	4125	4120	132
337	20240213	134200	225956330	4120	4120	4120	4120	306
338	20240213	134100	224695610	4120	4120	4120	4120	5
339	20240213	134000	224675010	4130	4130	4130	4130	0
340	20240213	133900	224675010	4130	4130	4130	4130	0
341	20240213	133800	224675010	4130	4130	4130	4130	4
342	20240213	133700	224658490	4130	4130	4130	4130	0
343	20240213	133600	224658490	4130	4120	4130	4120	110
344	20240213	133500	224205190	4130	4130	4130	4130	446
345	20240213	133400	222363210	4130	4130	4130	4130	0
346	20240213	133300	222363210	4130	4130	4130	4130	0
347	20240213	133200	222363210	4130	4130	4130	4130	0
348	20240213	133100	222363210	4130	4130	4130	4130	0
349	20240213	133000	222363210	4130	4130	4130	4130	0
350	20240213	132900	222363210	4130	4130	4130	4130	20
351	20240213	132800	222280610	4125	4125	4125	4125	0
352	20240213	132700	222280610	4125	4120	4125	4120	548
353	20240213	132600	220022610	4120	4120	4120	4120	500
354	20240213	132500	217962610	4125	4125	4125	4125	0
355	20240213	132400	217962610	4125	4125	4125	4125	0
356	20240213	132300	217962610	4125	4125	4125	4125	7
357	20240213	132200	217933735	4130	4130	4130	4130	0
358	20240213	132100	217933735	4130	4125	4130	4125	698
359	20240213	132000	215053495	4130	4130	4130	4130	0
360	20240213	131900	215053495	4130	4130	4130	4130	0
361	20240213	131800	215053495	4130	4130	4130	4130	25
362	20240213	131700	214950245	4130	4125	4130	4125	620
363	20240213	131600	212392645	4125	4125	4125	4125	0
364	20240213	131500	212392645	4125	4125	4125	4125	0
365	20240213	131400	212392645	4125	4125	4125	4125	0
366	20240213	131300	212392645	4125	4125	4125	4125	0
367	20240213	131200	212392645	4125	4125	4125	4125	0
368	20240213	131100	212392645	4125	4130	4130	4125	22
369	20240213	131000	212301855	4130	4130	4130	4130	0
370	20240213	130900	212301855	4130	4130	4130	4130	0
371	20240213	130800	212301855	4130	4130	4130	4130	300
372	20240213	130700	211062855	4135	4135	4135	4135	0
373	20240213	130600	211062855	4135	4135	4135	4135	0
374	20240213	130500	211062855	4135	4135	4135	4135	0
375	20240213	130400	211062855	4135	4135	4135	4135	0
376	20240213	130300	211062855	4135	4135	4135	4135	25
377	20240213	130200	210959480	4135	4135	4135	4135	0
378	20240213	130100	210959480	4135	4135	4135	4135	0
379	20240213	130000	210959480	4135	4135	4135	4135	0
380	20240213	125900	210959480	4135	4135	4135	4135	35
381	20240213	125800	210814755	4135	4135	4135	4135	2
382	20240213	125700	210806485	4130	4130	4130	4130	0
383	20240213	125600	210806485	4130	4130	4130	4130	0
384	20240213	125500	210806485	4130	4130	4130	4130	0
385	20240213	125400	210806485	4130	4130	4130	4130	0
386	20240213	125300	210806485	4130	4130	4130	4130	0
387	20240213	125200	210806485	4130	4130	4130	4130	0
388	20240213	125100	210806485	4130	4130	4130	4130	0
389	20240213	125000	210806485	4130	4130	4130	4130	0
390	20240213	124900	210806485	4130	4130	4130	4130	0
391	20240213	124800	210806485	4130	4130	4130	4130	0
392	20240213	124700	210806485	4130	4130	4130	4130	11
393	20240213	124600	210761055	4130	4135	4135	4130	5
394	20240213	124500	210740400	4135	4135	4135	4135	1
395	20240213	124400	210736265	4135	4135	4135	4135	0
396	20240213	124300	210736265	4135	4135	4135	4135	55
397	20240213	124200	210508840	4135	4135	4135	4135	0
398	20240213	124100	210508840	4135	4135	4135	4135	10
399	20240213	124000	210467490	4135	4135	4135	4130	134
400	20240213	123900	209913430	4135	4135	4135	4135	0
401	20240213	123800	209913430	4135	4130	4135	4130	259
402	20240213	123700	208843415	4130	4130	4130	4130	120
403	20240213	123600	208347815	4125	4125	4125	4125	0
404	20240213	123500	208347815	4125	4125	4125	4125	0
405	20240213	123400	208347815	4125	4125	4125	4125	249
406	20240213	123300	207320690	4130	4130	4130	4130	0
407	20240213	123200	207320690	4130	4130	4130	4130	29
408	20240213	123100	207200920	4130	4130	4130	4130	0
409	20240213	123000	207200920	4130	4130	4130	4130	500
410	20240213	122900	205135920	4125	4125	4125	4125	30
411	20240213	122800	205012170	4130	4130	4130	4130	0
412	20240213	122700	205012170	4130	4130	4130	4130	0
413	20240213	122600	205012170	4130	4130	4130	4130	0
414	20240213	122500	205012170	4130	4130	4130	4130	0
415	20240213	122400	205012170	4130	4130	4130	4130	0
416	20240213	122300	205012170	4130	4130	4130	4130	30
417	20240213	122200	204888270	4130	4130	4130	4130	0
418	20240213	122100	204888270	4130	4130	4130	4130	53
419	20240213	122000	204669380	4130	4130	4130	4130	0
420	20240213	121900	204669380	4130	4130	4130	4130	394
421	20240213	121800	203042160	4130	4130	4130	4130	10
422	20240213	121700	203000860	4130	4130	4130	4130	242
423	20240213	121600	202001400	4130	4130	4130	4130	0
424	20240213	121500	202001400	4130	4130	4130	4130	0
425	20240213	121400	202001400	4130	4130	4130	4130	5
426	20240213	121300	201980750	4120	4125	4125	4120	30
427	20240213	121200	201857020	4130	4130	4130	4130	0
428	20240213	121100	201857020	4130	4130	4130	4130	0
429	20240213	121000	201857020	4130	4130	4130	4130	0
430	20240213	120900	201857020	4130	4130	4130	4130	0
431	20240213	120800	201857020	4130	4130	4130	4130	1
432	20240213	120700	201852890	4115	4115	4115	4115	0
433	20240213	120600	201852890	4115	4115	4115	4115	32
434	20240213	120500	201721210	4120	4125	4125	4120	934
435	20240213	120400	197869565	4125	4125	4125	4125	234
436	20240213	120300	196904315	4125	4125	4125	4125	1
437	20240213	120200	196900190	4125	4125	4125	4125	311
438	20240213	120100	195617315	4125	4115	4125	4115	274
439	20240213	120000	194488850	4115	4120	4120	4110	491
440	20240213	115900	192466045	4115	4110	4115	4110	1978
441	20240213	115800	184329455	4110	4110	4110	4110	310
442	20240213	115700	183055355	4110	4110	4110	4110	0
443	20240213	115600	183055355	4110	4110	4110	4110	0
444	20240213	115500	183055355	4110	4110	4110	4110	0
445	20240213	115400	183055355	4110	4110	4110	4110	0
446	20240213	115300	183055355	4110	4110	4110	4110	725
447	20240213	115200	180075605	4110	4110	4110	4110	0
448	20240213	115100	180075605	4110	4110	4110	4110	0
449	20240213	115000	180075605	4110	4110	4110	4110	0
450	20240213	114900	180075605	4110	4110	4110	4110	10
451	20240213	114800	180034505	4105	4105	4105	4105	0
452	20240213	114700	180034505	4105	4105	4105	4105	2
453	20240213	114600	180026295	4110	4110	4110	4110	0
454	20240213	114500	180026295	4110	4110	4110	4110	1
455	20240213	114400	180022185	4110	4110	4110	4110	13
456	20240213	114300	179968755	4110	4105	4110	4105	50
457	20240213	114200	179763355	4110	4110	4110	4110	6
458	20240213	114100	179738695	4110	4110	4110	4110	0
459	20240213	114000	179738695	4110	4110	4110	4110	828
460	20240213	113900	176335615	4110	4110	4110	4110	115
461	20240213	113800	175862965	4105	4105	4105	4105	0
462	20240213	113700	175862965	4105	4100	4105	4100	3440
463	20240213	113600	161746780	4100	4100	4100	4100	0
464	20240213	113500	161746780	4100	4100	4100	4100	0
465	20240213	113400	161746780	4100	4100	4100	4100	199
466	20240213	113300	160930880	4100	4100	4100	4100	0
467	20240213	113200	160930880	4100	4100	4100	4100	0
468	20240213	113100	160930880	4100	4080	4100	4080	38
469	20240213	113000	160775820	4080	4080	4080	4080	0
470	20240213	112900	160775820	4080	4080	4080	4080	1
471	20240213	112800	160771740	4080	4080	4080	4080	0
472	20240213	112700	160771740	4080	4080	4080	4080	0
473	20240213	112600	160771740	4080	4100	4100	4080	8168
474	20240213	112500	127436215	4100	4100	4100	4100	100
475	20240213	112400	127026215	4100	4100	4100	4100	0
476	20240213	112300	127026215	4100	4100	4100	4100	0
477	20240213	112200	127026215	4100	4100	4100	4100	171
478	20240213	112100	126325115	4100	4100	4100	4100	0
479	20240213	112000	126325115	4100	4100	4100	4100	0
480	20240213	111900	126325115	4100	4100	4100	4100	37
481	20240213	111800	126173415	4100	4100	4100	4100	5
482	20240213	111700	126152915	4100	4100	4100	4100	0
483	20240213	111600	126152915	4100	4100	4100	4100	66
484	20240213	111500	125882315	4105	4105	4105	4105	1
485	20240213	111400	125878210	4105	4105	4105	4100	57
486	20240213	111300	125644380	4105	4105	4105	4105	20
487	20240213	111200	125562280	4100	4095	4100	4095	3301
488	20240213	111100	112035915	4095	4095	4095	4095	77
489	20240213	111000	111720600	4090	4090	4090	4090	1130
490	20240213	110900	107098900	4085	4085	4085	4085	86
491	20240213	110800	106747590	4085	4085	4085	4085	133
492	20240213	110700	106204285	4085	4085	4085	4085	0
493	20240213	110600	106204285	4085	4085	4085	4085	125
494	20240213	110500	105693660	4085	4085	4085	4085	0
495	20240213	110400	105693660	4085	4085	4085	4085	8
496	20240213	110300	105660980	4085	4085	4085	4085	0
497	20240213	110200	105660980	4085	4085	4085	4085	0
498	20240213	110100	105660980	4085	4085	4085	4085	0
499	20240213	110000	105660980	4085	4085	4085	4085	1
500	20240213	105900	105656895	4085	4085	4085	4085	1
501	20240213	105800	105652810	4090	4090	4090	4090	0
502	20240213	105700	105652810	4090	4090	4090	4090	0
503	20240213	105600	105652810	4090	4090	4090	4090	0
504	20240213	105500	105652810	4090	4090	4090	4090	0
505	20240213	105400	105652810	4090	4090	4090	4090	1
506	20240213	105300	105648720	4070	4070	4070	4070	0
507	20240213	105200	105648720	4070	4075	4075	4070	501
508	20240213	105100	103607150	4075	4075	4075	4075	0
509	20240213	105000	103607150	4075	4075	4075	4075	0
510	20240213	104900	103607150	4075	4075	4075	4075	22
511	20240213	104800	103517500	4075	4075	4075	4075	9
512	20240213	104700	103480825	4095	4095	4095	4095	0
513	20240213	104600	103480825	4095	4095	4095	4095	0
514	20240213	104500	103480825	4095	4095	4095	4095	0
515	20240213	104400	103480825	4095	4095	4095	4095	0
516	20240213	104300	103480825	4095	4095	4095	4095	0
517	20240213	104200	103480825	4095	4095	4095	4095	0
518	20240213	104100	103480825	4095	4095	4095	4095	0
519	20240213	104000	103480825	4095	4095	4095	4095	0
520	20240213	103900	103480825	4095	4095	4095	4095	1
521	20240213	103800	103476730	4075	4075	4075	4075	124
522	20240213	103700	102971430	4075	4075	4075	4075	270
523	20240213	103600	101871180	4085	4085	4085	4085	0
524	20240213	103500	101871180	4085	4085	4085	4085	0
525	20240213	103400	101871180	4085	4085	4085	4085	297
526	20240213	103300	100657935	4090	4085	4090	4085	182
527	20240213	103200	99913560	4085	4085	4085	4085	0
528	20240213	103100	99913560	4085	4085	4085	4085	0
529	20240213	103000	99913560	4085	4085	4085	4085	0
530	20240213	102900	99913560	4085	4085	4085	4085	0
531	20240213	102800	99913560	4085	4085	4085	4085	155
532	20240213	102700	99280385	4095	4095	4095	4095	24
533	20240213	102600	99182105	4095	4095	4095	4095	0
534	20240213	102500	99182105	4095	4095	4095	4095	0
535	20240213	102400	99182105	4095	4095	4095	4095	0
536	20240213	102300	99182105	4095	4095	4095	4095	0
537	20240213	102200	99182105	4095	4095	4095	4095	100
538	20240213	102100	98772605	4095	4095	4095	4095	99
539	20240213	102000	98367200	4095	4095	4095	4095	0
540	20240213	101900	98367200	4095	4095	4095	4095	120
541	20240213	101800	97875800	4090	4090	4090	4090	2
542	20240213	101700	97867620	4090	4090	4090	4090	366
543	20240213	101600	96370680	4085	4085	4085	4085	0
544	20240213	101500	96370680	4085	4085	4085	4085	0
545	20240213	101400	96370680	4085	4085	4085	4085	2
546	20240213	101300	96362510	4085	4085	4085	4085	0
547	20240213	101200	96362510	4085	4085	4085	4085	1
548	20240213	101100	96358425	4090	4090	4090	4090	0
549	20240213	101000	96358425	4090	4090	4090	4090	0
550	20240213	100900	96358425	4090	4090	4090	4090	0
551	20240213	100800	96358425	4090	4090	4090	4090	108
552	20240213	100700	95916705	4070	4070	4070	4070	0
553	20240213	100600	95916705	4070	4075	4075	4070	745
554	20240213	100500	92884485	4075	4085	4085	4075	1255
555	20240213	100400	87770350	4075	4075	4075	4075	34
556	20240213	100300	87631800	4090	4090	4090	4090	0
557	20240213	100200	87631800	4090	4090	4090	4090	0
558	20240213	100100	87631800	4090	4085	4090	4085	25
559	20240213	100000	87529565	4090	4090	4090	4090	0
560	20240213	095900	87529565	4090	4090	4090	4090	0
561	20240213	095800	87529565	4090	4075	4090	4075	83
562	20240213	095700	87190470	4090	4080	4090	4080	629
563	20240213	095600	84619010	4080	4080	4080	4080	34
564	20240213	095500	84480290	4080	4080	4080	4080	6
565	20240213	095400	84455810	4075	4075	4075	4075	0
566	20240213	095300	84455810	4075	4075	4075	4075	0
567	20240213	095200	84455810	4075	4075	4075	4075	0
568	20240213	095100	84455810	4075	4075	4075	4075	0
569	20240213	095000	84455810	4075	4075	4075	4075	1
570	20240213	094900	84451735	4070	4075	4075	4070	10
571	20240213	094800	84411025	4085	4085	4085	4070	72
572	20240213	094700	84117720	4085	4085	4085	4085	1
573	20240213	094600	84113635	4085	4075	4085	4075	368
574	20240213	094500	82613985	4075	4075	4075	4075	187
575	20240213	094400	81851960	4075	4075	4075	4075	130
576	20240213	094300	81322210	4075	4080	4080	4075	1887
577	20240213	094200	73632575	4085	4085	4085	4085	116
578	20240213	094100	73158715	4085	4085	4085	4085	0
579	20240213	094000	73158715	4085	4085	4085	4085	0
580	20240213	093900	73158715	4085	4085	4085	4085	100
581	20240213	093800	72750215	4085	4085	4085	4085	0
582	20240213	093700	72750215	4085	4085	4085	4085	300
583	20240213	093600	71524715	4080	4080	4080	4080	0
584	20240213	093500	71524715	4080	4080	4080	4080	1026
585	20240213	093400	67338635	4080	4080	4080	4080	102
586	20240213	093300	66922475	4080	4080	4080	4080	0
587	20240213	093200	66922475	4080	4080	4080	4080	0
588	20240213	093100	66922475	4080	4080	4080	4080	0
589	20240213	093000	66922475	4080	4080	4080	4080	13
590	20240213	092900	66869435	4080	4080	4080	4080	0
591	20240213	092800	66869435	4080	4085	4090	4080	360
592	20240213	092700	65400090	4090	4090	4090	4090	0
593	20240213	092600	65400090	4090	4090	4090	4090	21
594	20240213	092500	65314200	4090	4090	4090	4090	6
595	20240213	092400	65289660	4085	4085	4085	4085	0
596	20240213	092300	65289660	4085	4085	4085	4085	52
597	20240213	092200	65077240	4085	4085	4085	4085	0
598	20240213	092100	65077240	4085	4085	4085	4085	0
599	20240213	092000	65077240	4085	4090	4090	4085	496
600	20240213	091900	63050350	4085	4100	4105	4085	625
601	20240213	091800	60488745	4100	4085	4100	4085	508
602	20240213	091700	58405990	4095	4095	4095	4095	0
603	20240213	091600	58405990	4095	4095	4100	4095	822
604	20240213	091500	55039850	4095	4105	4110	4095	544
605	20240213	091400	52804905	4105	4095	4105	4095	58
606	20240213	091300	52566860	4095	4110	4115	4095	521
607	20240213	091200	50425795	4110	4095	4110	4095	16
608	20240213	091100	50360110	4095	4110	4110	4095	8
609	20240213	091000	50327320	4105	4095	4105	4095	1743
610	20240213	090900	43182345	4080	4080	4080	4080	0
611	20240213	090800	43182345	4080	4080	4080	4080	2116
612	20240213	090700	34549065	4080	4075	4080	4075	6
613	20240213	090600	34524610	4080	4065	4100	4065	2778
614	20240213	090500	23177335	4080	4080	4080	4080	0
615	20240213	090400	23177335	4080	4080	4080	4080	158
616	20240213	090300	22532695	4080	4080	4080	4080	44
617	20240213	090200	22353175	4085	4085	4085	4085	55
618	20240213	090100	22128500	4085	4075	4085	4065	64
619	20240213	090000	21867195	4075	4050	4075	4050	5216