KissMeData/003240/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183900	4152792000	902000	902000	902000	902000	14
3	20240213	183800	4152792000	902000	902000	902000	902000	0
4	20240213	183700	4152792000	902000	902000	902000	902000	0
5	20240213	183600	4152792000	902000	902000	902000	902000	0
6	20240213	183500	4152792000	902000	902000	902000	902000	0
7	20240213	183400	4152792000	902000	902000	902000	902000	0
8	20240213	183300	4152792000	902000	902000	902000	902000	0
9	20240213	183200	4152792000	902000	902000	902000	902000	0
10	20240213	183100	4152792000	902000	902000	902000	902000	0
11	20240213	183000	4152792000	902000	902000	902000	902000	0
12	20240213	182900	4152792000	902000	902000	902000	902000	0
13	20240213	182800	4152792000	902000	902000	902000	902000	0
14	20240213	182700	4152792000	902000	902000	902000	902000	0
15	20240213	182600	4152792000	902000	902000	902000	902000	0
16	20240213	182500	4152792000	902000	902000	902000	902000	0
17	20240213	182400	4152792000	902000	902000	902000	902000	0
18	20240213	182300	4152792000	902000	902000	902000	902000	0
19	20240213	182200	4152792000	902000	902000	902000	902000	0
20	20240213	182100	4152792000	902000	902000	902000	902000	0
21	20240213	182000	4152792000	902000	902000	902000	902000	0
22	20240213	181900	4152792000	902000	902000	902000	902000	0
23	20240213	181800	4152792000	902000	902000	902000	902000	0
24	20240213	181700	4152792000	902000	902000	902000	902000	0
25	20240213	181600	4152792000	902000	902000	902000	902000	0
26	20240213	181500	4152792000	902000	902000	902000	902000	0
27	20240213	181400	4152792000	902000	902000	902000	902000	0
28	20240213	181300	4152792000	902000	902000	902000	902000	0
29	20240213	181200	4152792000	902000	902000	902000	902000	0
30	20240213	181100	4152792000	902000	902000	902000	902000	0
31	20240213	181000	4152792000	902000	902000	902000	902000	0
32	20240213	180900	4152792000	902000	902000	902000	902000	14
33	20240213	180800	4152792000	902000	902000	902000	902000	0
34	20240213	180700	4152792000	902000	902000	902000	902000	0
35	20240213	180600	4152792000	902000	902000	902000	902000	0
36	20240213	180500	4152792000	902000	902000	902000	902000	0
37	20240213	180400	4152792000	902000	902000	902000	902000	0
38	20240213	180300	4152792000	902000	902000	902000	902000	0
39	20240213	180200	4152792000	902000	902000	902000	902000	0
40	20240213	180100	4152792000	902000	902000	902000	902000	0
41	20240213	180000	4152792000	902000	902000	902000	902000	0
42	20240213	175900	4152792000	902000	902000	902000	902000	0
43	20240213	175800	4152792000	902000	902000	902000	902000	0
44	20240213	175700	4152792000	902000	902000	902000	902000	0
45	20240213	175600	4152792000	902000	902000	902000	902000	0
46	20240213	175500	4152792000	902000	902000	902000	902000	0
47	20240213	175400	4152792000	902000	902000	902000	902000	0
48	20240213	175300	4152792000	902000	902000	902000	902000	0
49	20240213	175200	4152792000	902000	902000	902000	902000	0
50	20240213	175100	4152792000	902000	902000	902000	902000	0
51	20240213	175000	4152792000	902000	902000	902000	902000	0
52	20240213	174900	4152792000	902000	902000	902000	902000	0
53	20240213	174800	4152792000	902000	902000	902000	902000	0
54	20240213	174700	4152792000	902000	902000	902000	902000	0
55	20240213	174600	4152792000	902000	902000	902000	902000	0
56	20240213	174500	4152792000	902000	902000	902000	902000	0
57	20240213	174400	4152792000	902000	902000	902000	902000	0
58	20240213	174300	4152792000	902000	902000	902000	902000	0
59	20240213	174200	4152792000	902000	902000	902000	902000	0
60	20240213	174100	4152792000	902000	902000	902000	902000	0
61	20240213	174000	4152792000	902000	902000	902000	902000	0
62	20240213	173900	4152792000	902000	902000	902000	902000	14
63	20240213	173800	4152792000	902000	902000	902000	902000	0
64	20240213	173700	4152792000	902000	902000	902000	902000	0
65	20240213	173600	4152792000	902000	902000	902000	902000	0
66	20240213	173500	4152792000	902000	902000	902000	902000	0
67	20240213	173400	4152792000	902000	902000	902000	902000	0
68	20240213	173300	4152792000	902000	902000	902000	902000	0
69	20240213	173200	4152792000	902000	902000	902000	902000	0
70	20240213	173100	4152792000	902000	902000	902000	902000	0
71	20240213	173000	4152792000	902000	902000	902000	902000	0
72	20240213	172900	4152792000	902000	902000	902000	902000	0
73	20240213	172800	4152792000	902000	902000	902000	902000	0
74	20240213	172700	4152792000	902000	902000	902000	902000	0
75	20240213	172600	4152792000	902000	902000	902000	902000	0
76	20240213	172500	4152792000	902000	902000	902000	902000	0
77	20240213	172400	4152792000	902000	902000	902000	902000	0
78	20240213	172300	4152792000	902000	902000	902000	902000	0
79	20240213	172200	4152792000	902000	902000	902000	902000	0
80	20240213	172100	4152792000	902000	902000	902000	902000	0
81	20240213	172000	4152792000	902000	902000	902000	902000	0
82	20240213	171900	4152792000	902000	902000	902000	902000	0
83	20240213	171800	4152792000	902000	902000	902000	902000	0
84	20240213	171700	4152792000	902000	902000	902000	902000	0
85	20240213	171600	4152792000	902000	902000	902000	902000	0
86	20240213	171500	4152792000	902000	902000	902000	902000	0
87	20240213	171400	4152792000	902000	902000	902000	902000	0
88	20240213	171300	4152792000	902000	902000	902000	902000	0
89	20240213	171200	4152792000	902000	902000	902000	902000	0
90	20240213	171100	4152792000	902000	902000	902000	902000	0
91	20240213	171000	4152792000	902000	902000	902000	902000	0
92	20240213	170900	4152792000	902000	902000	902000	902000	14
93	20240213	170800	4152792000	902000	902000	902000	902000	0
94	20240213	170700	4152792000	902000	902000	902000	902000	0
95	20240213	170600	4152792000	902000	902000	902000	902000	0
96	20240213	170500	4152792000	902000	902000	902000	902000	0
97	20240213	170400	4152792000	902000	902000	902000	902000	0
98	20240213	170300	4152792000	902000	902000	902000	902000	0
99	20240213	170200	4152792000	902000	902000	902000	902000	0
100	20240213	170100	4152792000	902000	902000	902000	902000	0
101	20240213	170000	4152792000	902000	902000	902000	902000	0
102	20240213	165900	4152792000	902000	902000	902000	902000	0
103	20240213	165800	4152792000	902000	902000	902000	902000	0
104	20240213	165700	4152792000	902000	902000	902000	902000	0
105	20240213	165600	4152792000	902000	902000	902000	902000	0
106	20240213	165500	4152792000	902000	902000	902000	902000	0
107	20240213	165400	4152792000	902000	902000	902000	902000	0
108	20240213	165300	4152792000	902000	902000	902000	902000	0
109	20240213	165200	4152792000	902000	902000	902000	902000	0
110	20240213	165100	4152792000	902000	902000	902000	902000	0
111	20240213	165000	4152792000	902000	902000	902000	902000	0
112	20240213	164900	4152792000	902000	902000	902000	902000	0
113	20240213	164800	4152792000	902000	902000	902000	902000	0
114	20240213	164700	4152792000	902000	902000	902000	902000	0
115	20240213	164600	4152792000	902000	902000	902000	902000	0
116	20240213	164500	4152792000	902000	902000	902000	902000	0
117	20240213	164400	4152792000	902000	902000	902000	902000	0
118	20240213	164300	4152792000	902000	902000	902000	902000	0
119	20240213	164200	4152792000	902000	902000	902000	902000	0
120	20240213	164100	4152792000	902000	902000	902000	902000	0
121	20240213	164000	4152792000	902000	902000	902000	902000	0
122	20240213	163900	4152792000	902000	902000	902000	902000	14
123	20240213	163800	4152792000	902000	902000	902000	902000	0
124	20240213	163700	4152792000	902000	902000	902000	902000	0
125	20240213	163600	4152792000	902000	902000	902000	902000	0
126	20240213	163500	4152792000	902000	902000	902000	902000	0
127	20240213	163400	4152792000	902000	902000	902000	902000	0
128	20240213	163300	4152792000	902000	902000	902000	902000	0
129	20240213	163200	4152792000	902000	902000	902000	902000	0
130	20240213	163100	4152792000	902000	902000	902000	902000	0
131	20240213	163000	4152792000	902000	902000	902000	902000	0
132	20240213	162900	4152792000	902000	902000	902000	902000	0
133	20240213	162800	4152792000	902000	902000	902000	902000	0
134	20240213	162700	4152792000	902000	902000	902000	902000	0
135	20240213	162600	4152792000	902000	902000	902000	902000	0
136	20240213	162500	4152792000	902000	902000	902000	902000	0
137	20240213	162400	4152792000	902000	902000	902000	902000	0
138	20240213	162300	4152792000	902000	902000	902000	902000	0
139	20240213	162200	4152792000	902000	902000	902000	902000	0
140	20240213	162100	4152792000	902000	902000	902000	902000	0
141	20240213	162000	4152792000	902000	902000	902000	902000	0
142	20240213	161900	4152792000	902000	902000	902000	902000	0
143	20240213	161800	4152792000	902000	902000	902000	902000	0
144	20240213	161700	4152792000	902000	902000	902000	902000	0
145	20240213	161600	4152792000	902000	902000	902000	902000	0
146	20240213	161500	4152792000	902000	902000	902000	902000	0
147	20240213	161400	4152792000	902000	902000	902000	902000	0
148	20240213	161300	4152792000	902000	902000	902000	902000	0
149	20240213	161200	4152792000	902000	902000	902000	902000	0
150	20240213	161100	4152792000	902000	902000	902000	902000	0
151	20240213	161000	4152792000	902000	902000	902000	902000	0
152	20240213	160900	4152792000	902000	902000	902000	902000	14
153	20240213	160800	4152792000	902000	902000	902000	902000	0
154	20240213	160700	4152792000	902000	902000	902000	902000	0
155	20240213	160600	4152792000	902000	902000	902000	902000	0
156	20240213	160500	4152792000	902000	902000	902000	902000	0
157	20240213	160400	4152792000	902000	902000	902000	902000	0
158	20240213	160300	4152792000	902000	902000	902000	902000	0
159	20240213	160200	4152792000	902000	902000	902000	902000	0
160	20240213	160100	4152792000	902000	902000	902000	902000	0
161	20240213	160000	4152792000	902000	902000	902000	902000	0
162	20240213	155900	4152792000	902000	902000	902000	902000	0
163	20240213	155800	4152792000	902000	902000	902000	902000	0
164	20240213	155700	4152792000	902000	902000	902000	902000	0
165	20240213	155600	4152792000	902000	902000	902000	902000	0
166	20240213	155500	4152792000	902000	902000	902000	902000	0
167	20240213	155400	4152792000	902000	902000	902000	902000	0
168	20240213	155300	4152792000	902000	902000	902000	902000	0
169	20240213	155200	4152792000	902000	902000	902000	902000	0
170	20240213	155100	4152792000	902000	902000	902000	902000	0
171	20240213	155000	4152792000	902000	902000	902000	902000	0
172	20240213	154900	4152792000	902000	902000	902000	902000	0
173	20240213	154800	4152792000	902000	902000	902000	902000	0
174	20240213	154700	4152792000	902000	902000	902000	902000	0
175	20240213	154600	4152792000	902000	902000	902000	902000	0
176	20240213	154500	4152792000	902000	902000	902000	902000	0
177	20240213	154400	4152792000	902000	902000	902000	902000	0
178	20240213	154300	4152792000	902000	902000	902000	902000	0
179	20240213	154200	4152792000	902000	902000	902000	902000	0
180	20240213	154100	4152792000	902000	902000	902000	902000	0
181	20240213	154000	4152792000	902000	902000	902000	902000	0
182	20240213	153900	4152792000	902000	902000	902000	902000	14
183	20240213	153800	4152792000	902000	902000	902000	902000	0
184	20240213	153700	4152792000	902000	902000	902000	902000	0
185	20240213	153600	4152792000	902000	902000	902000	902000	0
186	20240213	153500	4152792000	902000	902000	902000	902000	0
187	20240213	153400	4152792000	902000	902000	902000	902000	0
188	20240213	153300	4152792000	902000	902000	902000	902000	0
189	20240213	153200	4152792000	902000	902000	902000	902000	0
190	20240213	153100	4152792000	902000	902000	902000	902000	0
191	20240213	153000	4152792000	902000	902000	902000	902000	14
192	20240213	152900	4140164000	900000	900000	900000	900000	0
193	20240213	152800	4140164000	900000	900000	900000	900000	0
194	20240213	152700	4140164000	900000	900000	900000	900000	0
195	20240213	152600	4140164000	900000	900000	900000	900000	0
196	20240213	152500	4140164000	900000	900000	900000	900000	0
197	20240213	152400	4140164000	900000	900000	900000	900000	0
198	20240213	152300	4140164000	900000	900000	900000	900000	0
199	20240213	152200	4140164000	900000	900000	900000	900000	0
200	20240213	152100	4140164000	900000	900000	900000	900000	0
201	20240213	152000	4140164000	900000	900000	900000	900000	0
202	20240213	151900	4140164000	900000	901000	901000	900000	2
203	20240213	151800	4138363000	900000	901000	904000	900000	47
204	20240213	151700	4096031000	903000	903000	903000	903000	1
205	20240213	151600	4095128000	904000	903000	904000	903000	3
206	20240213	151500	4092417000	902000	902000	904000	900000	24
207	20240213	151400	4070762000	902000	902000	902000	902000	2
208	20240213	151300	4068958000	902000	902000	902000	902000	1
209	20240213	151200	4068056000	902000	902000	902000	902000	1
210	20240213	151100	4067154000	903000	903000	903000	903000	0
211	20240213	151000	4067154000	903000	903000	904000	903000	5
212	20240213	150900	4062637000	903000	903000	904000	903000	14
213	20240213	150800	4049986000	903000	903000	903000	903000	1
214	20240213	150700	4049083000	903000	903000	903000	903000	1
215	20240213	150600	4048180000	904000	905000	905000	904000	4
216	20240213	150500	4044563000	904000	904000	904000	904000	1
217	20240213	150400	4043659000	906000	904000	906000	904000	10
218	20240213	150300	4034617000	902000	902000	902000	902000	0
219	20240213	150200	4034617000	902000	905000	906000	902000	23
220	20240213	150100	4013845000	906000	906000	906000	906000	1
221	20240213	150000	4012939000	905000	905000	905000	905000	2
222	20240213	145900	4011129000	903000	903000	905000	903000	3
223	20240213	145800	4008418000	904000	904000	904000	904000	5
224	20240213	145700	4003898000	903000	903000	903000	903000	8
225	20240213	145600	3996674000	904000	904000	905000	903000	13
226	20240213	145500	3984921000	904000	905000	905000	904000	5
227	20240213	145400	3980397000	905000	906000	906000	905000	2
228	20240213	145300	3978586000	906000	906000	906000	906000	5
229	20240213	145200	3974056000	906000	906000	906000	906000	1
230	20240213	145100	3973150000	907000	906000	907000	906000	3
231	20240213	145000	3970431000	906000	906000	906000	906000	2
232	20240213	144900	3968619000	906000	906000	906000	906000	4
233	20240213	144800	3964995000	905000	906000	908000	905000	4
234	20240213	144700	3961371000	905000	905000	905000	905000	1
235	20240213	144600	3960466000	906000	906000	906000	906000	10
236	20240213	144500	3951406000	905000	905000	905000	905000	2
237	20240213	144400	3949596000	905000	905000	905000	905000	3
238	20240213	144300	3946881000	906000	906000	906000	906000	13
239	20240213	144200	3935103000	906000	907000	907000	906000	10
240	20240213	144100	3926034000	908000	908000	908000	908000	2
241	20240213	144000	3924218000	908000	908000	908000	908000	7
242	20240213	143900	3917862000	910000	908000	910000	908000	13
243	20240213	143800	3906054000	910000	909000	910000	908000	13
244	20240213	143700	3894235000	909000	909000	909000	909000	7
245	20240213	143600	3887872000	910000	910000	910000	910000	0
246	20240213	143500	3887872000	910000	910000	910000	910000	2
247	20240213	143400	3886052000	910000	909000	910000	909000	2
248	20240213	143300	3884233000	909000	909000	909000	909000	3
249	20240213	143200	3881506000	909000	909000	909000	909000	0
250	20240213	143100	3881506000	909000	909000	909000	909000	2
251	20240213	143000	3879688000	910000	910000	910000	910000	1
252	20240213	142900	3878778000	909000	910000	910000	909000	4
253	20240213	142800	3875139000	911000	911000	911000	911000	2
254	20240213	142700	3873317000	911000	909000	911000	909000	4
255	20240213	142600	3869677000	909000	909000	909000	909000	1
256	20240213	142500	3868768000	910000	910000	910000	910000	0
257	20240213	142400	3868768000	910000	909000	910000	909000	3
258	20240213	142300	3866040000	909000	909000	909000	909000	0
259	20240213	142200	3866040000	909000	910000	910000	909000	9
260	20240213	142100	3857853000	910000	910000	910000	910000	0
261	20240213	142000	3857853000	910000	911000	911000	910000	11
262	20240213	141900	3847840000	911000	911000	911000	911000	1
263	20240213	141800	3846929000	911000	911000	911000	911000	1
264	20240213	141700	3846018000	911000	911000	911000	911000	0
265	20240213	141600	3846018000	911000	911000	911000	911000	1
266	20240213	141500	3845107000	910000	911000	911000	910000	8
267	20240213	141400	3837823000	911000	911000	911000	911000	2
268	20240213	141300	3836001000	911000	911000	911000	911000	2
269	20240213	141200	3834179000	912000	912000	912000	912000	9
270	20240213	141100	3825971000	912000	912000	912000	912000	2
271	20240213	141000	3824147000	912000	912000	912000	912000	3
272	20240213	140900	3821411000	912000	912000	912000	912000	1
273	20240213	140800	3820499000	910000	910000	910000	910000	2
274	20240213	140700	3818679000	910000	910000	910000	910000	1
275	20240213	140600	3817769000	910000	910000	910000	910000	0
276	20240213	140500	3817769000	910000	910000	910000	910000	1
277	20240213	140400	3816859000	910000	910000	910000	910000	0
278	20240213	140300	3816859000	910000	911000	911000	910000	10
279	20240213	140200	3807757000	911000	912000	912000	911000	8
280	20240213	140100	3800462000	910000	910000	910000	910000	1
281	20240213	140000	3799552000	910000	910000	910000	910000	0
282	20240213	135900	3799552000	910000	911000	911000	910000	20
283	20240213	135800	3781347000	912000	913000	913000	912000	4
284	20240213	135700	3777696000	913000	911000	913000	911000	3
285	20240213	135600	3774959000	913000	913000	913000	913000	4
286	20240213	135500	3771307000	912000	912000	912000	912000	1
287	20240213	135400	3770395000	912000	913000	913000	912000	19
288	20240213	135300	3753063000	915000	915000	915000	915000	0
289	20240213	135200	3753063000	915000	915000	915000	915000	2
290	20240213	135100	3751233000	916000	916000	916000	916000	9
291	20240213	135000	3742989000	917000	914000	917000	914000	10
292	20240213	134900	3733823000	912000	911000	912000	911000	57
293	20240213	134800	3681847000	911000	911000	911000	911000	3
294	20240213	134700	3679114000	911000	911000	911000	911000	3
295	20240213	134600	3676381000	911000	909000	911000	909000	18
296	20240213	134500	3660007000	910000	910000	910000	910000	0
297	20240213	134400	3660007000	910000	910000	911000	910000	11
298	20240213	134300	3649995000	910000	909000	910000	909000	2
299	20240213	134200	3648176000	910000	910000	910000	910000	0
300	20240213	134100	3648176000	910000	910000	910000	910000	1
301	20240213	134000	3647266000	910000	910000	910000	910000	2
302	20240213	133900	3645446000	910000	911000	911000	910000	13
303	20240213	133800	3633611000	911000	911000	911000	911000	2
304	20240213	133700	3631789000	910000	911000	911000	910000	12
305	20240213	133600	3620863000	912000	912000	912000	912000	1
306	20240213	133500	3619951000	912000	912000	912000	912000	4
307	20240213	133400	3616303000	912000	912000	912000	912000	8
308	20240213	133300	3609007000	912000	912000	912000	912000	1
309	20240213	133200	3608095000	912000	912000	912000	912000	0
310	20240213	133100	3608095000	912000	912000	912000	912000	4
311	20240213	133000	3604447000	911000	911000	911000	911000	4
312	20240213	132900	3600803000	911000	911000	911000	911000	0
313	20240213	132800	3600803000	911000	911000	911000	911000	2
314	20240213	132700	3598981000	910000	910000	910000	910000	1
315	20240213	132600	3598071000	910000	910000	910000	910000	0
316	20240213	132500	3598071000	910000	908000	910000	908000	3
317	20240213	132400	3595343000	908000	908000	908000	908000	2
318	20240213	132300	3593527000	908000	908000	908000	905000	10
319	20240213	132200	3584462000	906000	907000	908000	906000	15
320	20240213	132100	3570866000	908000	908000	908000	908000	4
321	20240213	132000	3567234000	909000	909000	912000	909000	18
322	20240213	131900	3550869000	912000	912000	912000	909000	43
323	20240213	131800	3511728000	911000	911000	911000	911000	7
324	20240213	131700	3505351000	909000	913000	913000	909000	45
325	20240213	131600	3464370000	913000	913000	913000	913000	1
326	20240213	131500	3463457000	911000	911000	911000	911000	0
327	20240213	131400	3463457000	911000	911000	911000	911000	7
328	20240213	131300	3457080000	910000	914000	914000	910000	48
329	20240213	131200	3413357000	914000	916000	916000	914000	15
330	20240213	131100	3399636000	916000	916000	916000	916000	3
331	20240213	131000	3396888000	915000	915000	915000	915000	0
332	20240213	130900	3396888000	915000	915000	915000	915000	0
333	20240213	130800	3396888000	915000	915000	915000	915000	0
334	20240213	130700	3396888000	915000	917000	917000	915000	10
335	20240213	130600	3387728000	918000	918000	918000	918000	15
336	20240213	130500	3373958000	917000	917000	917000	917000	3
337	20240213	130400	3371207000	916000	916000	916000	916000	4
338	20240213	130300	3367543000	918000	917000	918000	917000	2
339	20240213	130200	3365708000	916000	916000	916000	916000	0
340	20240213	130100	3365708000	916000	916000	916000	916000	1
341	20240213	130000	3364792000	915000	915000	915000	915000	4
342	20240213	125900	3361132000	915000	915000	915000	915000	0
343	20240213	125800	3361132000	915000	914000	915000	914000	32
344	20240213	125700	3331876000	914000	914000	914000	914000	0
345	20240213	125600	3331876000	914000	914000	914000	914000	2
346	20240213	125500	3330048000	912000	912000	912000	912000	0
347	20240213	125400	3330048000	912000	912000	912000	912000	43
348	20240213	125300	3290832000	912000	915000	915000	912000	17
349	20240213	125200	3275312000	916000	916000	916000	916000	1
350	20240213	125100	3274396000	916000	916000	916000	916000	0
351	20240213	125000	3274396000	916000	916000	916000	916000	1
352	20240213	124900	3273480000	916000	916000	916000	916000	0
353	20240213	124800	3273480000	916000	917000	917000	916000	10
354	20240213	124700	3264315000	917000	918000	918000	917000	3
355	20240213	124600	3261563000	918000	916000	918000	916000	23
356	20240213	124500	3240488000	915000	915000	915000	915000	10
357	20240213	124400	3231338000	913000	912000	913000	912000	17
358	20240213	124300	3215827000	912000	912000	912000	912000	0
359	20240213	124200	3215827000	912000	911000	912000	911000	19
360	20240213	124100	3198517000	910000	910000	910000	910000	2
361	20240213	124000	3196697000	909000	910000	910000	909000	5
362	20240213	123900	3192149000	910000	911000	911000	910000	5
363	20240213	123800	3187598000	911000	912000	912000	911000	9
364	20240213	123700	3179396000	913000	914000	914000	913000	10
365	20240213	123600	3170263000	914000	914000	914000	914000	2
366	20240213	123500	3168435000	914000	914000	914000	914000	1
367	20240213	123400	3167521000	913000	914000	914000	913000	2
368	20240213	123300	3165694000	912000	912000	912000	912000	0
369	20240213	123200	3165694000	912000	912000	912000	912000	0
370	20240213	123100	3165694000	912000	912000	912000	912000	0
371	20240213	123000	3165694000	912000	912000	912000	912000	2
372	20240213	122900	3163870000	911000	908000	911000	908000	14
373	20240213	122800	3151150000	908000	909000	909000	908000	3
374	20240213	122700	3148424000	911000	911000	911000	911000	19
375	20240213	122600	3131115000	912000	911000	912000	911000	25
376	20240213	122500	3108319000	909000	908000	909000	908000	17
377	20240213	122400	3092881000	907000	907000	907000	907000	6
378	20240213	122300	3087439000	907000	907000	907000	907000	8
379	20240213	122200	3080183000	907000	907000	907000	907000	2
380	20240213	122100	3078369000	907000	907000	907000	907000	3
381	20240213	122000	3075648000	907000	908000	908000	907000	2
382	20240213	121900	3073833000	906000	906000	906000	906000	0
383	20240213	121800	3073833000	906000	908000	908000	906000	2
384	20240213	121700	3072019000	908000	904000	908000	904000	30
385	20240213	121600	3044874000	905000	906000	906000	905000	20
386	20240213	121500	3026772000	906000	906000	906000	906000	1
387	20240213	121400	3025866000	906000	906000	906000	906000	4
388	20240213	121300	3022242000	906000	907000	907000	906000	4
389	20240213	121200	3018615000	907000	907000	907000	907000	0
390	20240213	121100	3018615000	907000	907000	907000	907000	4
391	20240213	121000	3014987000	907000	907000	907000	907000	2
392	20240213	120900	3013173000	907000	907000	907000	907000	11
393	20240213	120800	3003196000	908000	909000	909000	908000	9
394	20240213	120700	2995021000	910000	910000	911000	910000	5
395	20240213	120600	2990470000	909000	909000	909000	909000	1
396	20240213	120500	2989561000	908000	908000	908000	908000	2
397	20240213	120400	2987745000	908000	911000	911000	908000	20
398	20240213	120300	2969561000	912000	912000	912000	912000	1
399	20240213	120200	2968649000	912000	913000	913000	912000	7
400	20240213	120100	2962262000	915000	915000	915000	915000	3
401	20240213	120000	2959517000	915000	915000	915000	915000	2
402	20240213	115900	2957687000	915000	915000	915000	915000	1
403	20240213	115800	2956772000	915000	916000	916000	915000	10
404	20240213	115700	2947619000	916000	916000	916000	916000	2
405	20240213	115600	2945787000	915000	915000	915000	915000	2
406	20240213	115500	2943957000	915000	915000	915000	915000	5
407	20240213	115400	2939382000	916000	916000	916000	916000	2
408	20240213	115300	2937550000	916000	916000	916000	916000	1
409	20240213	115200	2936634000	916000	917000	917000	916000	8
410	20240213	115100	2929305000	917000	916000	917000	916000	3
411	20240213	115000	2926555000	915000	915000	915000	915000	3
412	20240213	114900	2923810000	915000	915000	915000	915000	0
413	20240213	114800	2923810000	915000	917000	917000	915000	9
414	20240213	114700	2915571000	917000	917000	917000	917000	3
415	20240213	114600	2912820000	918000	917000	918000	917000	7
416	20240213	114500	2906400000	916000	917000	917000	916000	8
417	20240213	114400	2899071000	916000	916000	916000	916000	0
418	20240213	114300	2899071000	916000	915000	916000	915000	8
419	20240213	114200	2891750000	916000	916000	916000	916000	0
420	20240213	114100	2891750000	916000	916000	916000	916000	4
421	20240213	114000	2888086000	916000	914000	916000	914000	12
422	20240213	113900	2877111000	913000	914000	914000	913000	5
423	20240213	113800	2872543000	914000	917000	917000	914000	32
424	20240213	113700	2843260000	917000	919000	919000	917000	9
425	20240213	113600	2835001000	919000	919000	919000	919000	0
426	20240213	113500	2835001000	919000	920000	920000	919000	15
427	20240213	113400	2821203000	921000	921000	921000	921000	6
428	20240213	113300	2815677000	921000	921000	921000	921000	4
429	20240213	113200	2811993000	921000	922000	922000	921000	9
430	20240213	113100	2803701000	923000	924000	924000	922000	7
431	20240213	113000	2797238000	925000	925000	925000	925000	6
432	20240213	112900	2791688000	925000	925000	925000	924000	10
433	20240213	112800	2782440000	925000	923000	925000	923000	81
434	20240213	112700	2707534000	923000	922000	923000	922000	13
435	20240213	112600	2695539000	921000	920000	921000	920000	7
436	20240213	112500	2689095000	920000	920000	920000	920000	17
437	20240213	112400	2673455000	919000	918000	919000	918000	5
438	20240213	112300	2668861000	918000	918000	918000	918000	1
439	20240213	112200	2667943000	918000	917000	918000	917000	4
440	20240213	112100	2664272000	917000	913000	917000	913000	18
441	20240213	112000	2647802000	914000	917000	917000	914000	17
442	20240213	111900	2632245000	917000	918000	918000	917000	3
443	20240213	111800	2629493000	917000	917000	917000	917000	3
444	20240213	111700	2626742000	917000	917000	917000	917000	0
445	20240213	111600	2626742000	917000	918000	918000	917000	8
446	20240213	111500	2619402000	919000	917000	919000	917000	7
447	20240213	111400	2612979000	918000	918000	918000	918000	0
448	20240213	111300	2612979000	918000	918000	918000	917000	5
449	20240213	111200	2608391000	918000	918000	918000	918000	2
450	20240213	111100	2606555000	918000	918000	918000	918000	4
451	20240213	111000	2602883000	918000	917000	918000	917000	23
452	20240213	110900	2581779000	918000	918000	920000	918000	23
453	20240213	110800	2560648000	918000	918000	918000	918000	0
454	20240213	110700	2560648000	918000	918000	918000	918000	2
455	20240213	110600	2558812000	917000	915000	917000	913000	30
456	20240213	110500	2531361000	913000	917000	917000	913000	37
457	20240213	110400	2497532000	917000	917000	917000	916000	10
458	20240213	110300	2488365000	918000	917000	918000	917000	6
459	20240213	110200	2482860000	917000	918000	918000	917000	6
460	20240213	110100	2477355000	917000	918000	918000	917000	11
461	20240213	110000	2467265000	917000	916000	918000	915000	15
462	20240213	105900	2453511000	916000	917000	917000	916000	8
463	20240213	105800	2446180000	915000	920000	920000	915000	15
464	20240213	105700	2432422000	920000	925000	925000	920000	37
465	20240213	105600	2398307000	925000	925000	925000	925000	7
466	20240213	105500	2391832000	925000	925000	925000	925000	0
467	20240213	105400	2391832000	925000	926000	926000	925000	5
468	20240213	105300	2387205000	925000	925000	926000	925000	7
469	20240213	105200	2380728000	925000	924000	925000	924000	14
470	20240213	105100	2367787000	924000	923000	924000	923000	27
471	20240213	105000	2342857000	922000	922000	922000	920000	18
472	20240213	104900	2326265000	922000	922000	922000	922000	2
473	20240213	104800	2324421000	921000	920000	921000	920000	6
474	20240213	104700	2318897000	921000	920000	921000	920000	3
475	20240213	104600	2316136000	919000	916000	919000	916000	28
476	20240213	104500	2290427000	913000	914000	914000	913000	4
477	20240213	104400	2286773000	915000	919000	919000	915000	34
478	20240213	104300	2255642000	920000	922000	922000	920000	21
479	20240213	104200	2236310000	922000	922000	922000	922000	1
480	20240213	104100	2235388000	922000	923000	923000	922000	22
481	20240213	104000	2215085000	922000	922000	923000	922000	11
482	20240213	103900	2204937000	921000	920000	921000	920000	12
483	20240213	103800	2193886000	921000	920000	921000	920000	6
484	20240213	103700	2188362000	919000	919000	919000	918000	4
485	20240213	103600	2184687000	917000	917000	917000	917000	0
486	20240213	103500	2184687000	917000	917000	917000	917000	15
487	20240213	103400	2170932000	915000	919000	921000	915000	76
488	20240213	103300	2101098000	922000	920000	922000	920000	46
489	20240213	103200	2058731000	920000	920000	920000	919000	14
490	20240213	103100	2045861000	919000	917000	919000	917000	55
491	20240213	103000	1995351000	918000	918000	921000	913000	66
492	20240213	102900	1934703000	916000	910000	918000	910000	44
493	20240213	102800	1894466000	912000	906000	912000	906000	220
494	20240213	102700	1694317000	904000	903000	905000	903000	16
495	20240213	102600	1679860000	903000	903000	903000	903000	0
496	20240213	102500	1679860000	903000	903000	903000	903000	7
497	20240213	102400	1673539000	906000	906000	906000	906000	0
498	20240213	102300	1673539000	906000	903000	906000	903000	6
499	20240213	102200	1668118000	903000	906000	906000	903000	8
500	20240213	102100	1660881000	907000	907000	907000	907000	0
501	20240213	102000	1660881000	907000	908000	908000	907000	5
502	20240213	101900	1656343000	908000	908000	908000	908000	0
503	20240213	101800	1656343000	908000	908000	908000	908000	1
504	20240213	101700	1655435000	908000	908000	908000	908000	0
505	20240213	101600	1655435000	908000	908000	908000	907000	10
506	20240213	101500	1646356000	910000	909000	910000	909000	14
507	20240213	101400	1633629000	909000	910000	910000	909000	4
508	20240213	101300	1629990000	909000	909000	909000	909000	16
509	20240213	101200	1615446000	908000	905000	908000	905000	15
510	20240213	101100	1601834000	904000	902000	904000	901000	47
511	20240213	101000	1559439000	902000	898000	902000	898000	24
512	20240213	100900	1537838000	899000	901000	901000	899000	8
513	20240213	100800	1530636000	901000	901000	901000	901000	0
514	20240213	100700	1530636000	901000	904000	904000	901000	62
515	20240213	100600	1474696000	904000	904000	904000	904000	2
516	20240213	100500	1472888000	904000	904000	904000	904000	1
517	20240213	100400	1471984000	903000	903000	903000	903000	0
518	20240213	100300	1471984000	903000	903000	903000	903000	6
519	20240213	100200	1466566000	903000	903000	903000	903000	2
520	20240213	100100	1464760000	903000	906000	906000	903000	12
521	20240213	100000	1453905000	907000	909000	909000	907000	4
522	20240213	095900	1450271000	910000	910000	910000	910000	0
523	20240213	095800	1450271000	910000	908000	910000	907000	28
524	20240213	095700	1424831000	908000	906000	908000	906000	22
525	20240213	095600	1404873000	907000	908000	908000	907000	7
526	20240213	095500	1398522000	907000	908000	908000	906000	31
527	20240213	095400	1370407000	908000	900000	908000	898000	131
528	20240213	095300	1252125000	899000	898000	899000	898000	10
529	20240213	095200	1243144000	898000	894000	898000	894000	7
530	20240213	095100	1236872000	894000	894000	894000	894000	4
531	20240213	095000	1233296000	893000	893000	893000	893000	3
532	20240213	094900	1230617000	894000	893000	894000	892000	15
533	20240213	094800	1217225000	892000	893000	893000	892000	6
534	20240213	094700	1211870000	894000	894000	894000	894000	1
535	20240213	094600	1210976000	894000	894000	894000	894000	16
536	20240213	094500	1196672000	895000	895000	895000	895000	0
537	20240213	094400	1196672000	895000	895000	895000	895000	11
538	20240213	094300	1186827000	898000	898000	898000	898000	0
539	20240213	094200	1186827000	898000	893000	898000	893000	20
540	20240213	094100	1168948000	893000	893000	893000	893000	6
541	20240213	094000	1163590000	894000	894000	894000	894000	1
542	20240213	093900	1162696000	894000	893000	894000	893000	5
543	20240213	093800	1158230000	895000	894000	895000	894000	7
544	20240213	093700	1151967000	896000	896000	896000	894000	21
545	20240213	093600	1133171000	895000	895000	895000	895000	1
546	20240213	093500	1132276000	894000	897000	897000	894000	18
547	20240213	093400	1116155000	898000	899000	899000	898000	9
548	20240213	093300	1108071000	898000	905000	905000	898000	29
549	20240213	093200	1081948000	905000	894000	905000	894000	65
550	20240213	093100	1023457000	893000	890000	894000	890000	13
551	20240213	093000	1011850000	889000	889000	889000	885000	49
552	20240213	092900	968375000	890000	889000	890000	889000	2
553	20240213	092800	966596000	890000	894000	895000	890000	21
554	20240213	092700	947888000	895000	895000	895000	895000	0
555	20240213	092600	947888000	895000	895000	895000	889000	35
556	20240213	092500	916667000	894000	892000	898000	892000	96
557	20240213	092400	830748000	893000	893000	893000	893000	18
558	20240213	092300	814674000	893000	889000	893000	889000	14
559	20240213	092200	802212000	889000	883000	889000	883000	15
560	20240213	092100	788943000	889000	891000	891000	889000	26
561	20240213	092000	765797000	894000	893000	894000	891000	26
562	20240213	091900	742588000	893000	895000	895000	891000	13
563	20240213	091800	730967000	895000	899000	899000	895000	62
564	20240213	091700	675347000	899000	902000	902000	899000	7
565	20240213	091600	669043000	902000	900000	902000	900000	18
566	20240213	091500	652825000	900000	904000	904000	900000	6
567	20240213	091400	647418000	902000	902000	902000	902000	8
568	20240213	091300	640202000	898000	910000	910000	898000	51
569	20240213	091200	594102000	909000	910000	910000	909000	18
570	20240213	091100	577726000	908000	909000	911000	908000	79
571	20240213	091000	505887000	909000	907000	909000	906000	50
572	20240213	090900	460485000	904000	909000	909000	904000	29
573	20240213	090800	434236000	909000	904000	909000	903000	56
574	20240213	090700	383504000	903000	905000	905000	901000	38
575	20240213	090600	349193000	906000	890000	906000	889000	154
576	20240213	090500	210753000	894000	892000	894000	891000	26
577	20240213	090400	187577000	889000	896000	896000	888000	32
578	20240213	090300	159100000	896000	884000	896000	884000	58
579	20240213	090200	107373000	883000	879000	883000	879000	19
580	20240213	090100	90657000	877000	879000	880000	870000	82
581	20240213	090000	19178000	879000	871000	879000	871000	22