KissMeData/079960/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194500	713173800	19900	19900	19900	19900	1472
3	20240213	194400	713173800	19900	19900	19900	19900	0
4	20240213	194300	713173800	19900	19900	19900	19900	0
5	20240213	194200	713173800	19900	19900	19900	19900	0
6	20240213	194100	713173800	19900	19900	19900	19900	0
7	20240213	194000	713173800	19900	19900	19900	19900	0
8	20240213	193900	713173800	19900	19900	19900	19900	0
9	20240213	193800	713173800	19900	19900	19900	19900	0
10	20240213	193700	713173800	19900	19900	19900	19900	0
11	20240213	193600	713173800	19900	19900	19900	19900	0
12	20240213	193500	713173800	19900	19900	19900	19900	0
13	20240213	193400	713173800	19900	19900	19900	19900	0
14	20240213	193300	713173800	19900	19900	19900	19900	0
15	20240213	193200	713173800	19900	19900	19900	19900	0
16	20240213	193100	713173800	19900	19900	19900	19900	0
17	20240213	193000	713173800	19900	19900	19900	19900	0
18	20240213	192900	713173800	19900	19900	19900	19900	0
19	20240213	192800	713173800	19900	19900	19900	19900	0
20	20240213	192700	713173800	19900	19900	19900	19900	0
21	20240213	192600	713173800	19900	19900	19900	19900	0
22	20240213	192500	713173800	19900	19900	19900	19900	0
23	20240213	192400	713173800	19900	19900	19900	19900	0
24	20240213	192300	713173800	19900	19900	19900	19900	0
25	20240213	192200	713173800	19900	19900	19900	19900	0
26	20240213	192100	713173800	19900	19900	19900	19900	0
27	20240213	192000	713173800	19900	19900	19900	19900	0
28	20240213	191900	713173800	19900	19900	19900	19900	0
29	20240213	191800	713173800	19900	19900	19900	19900	0
30	20240213	191700	713173800	19900	19900	19900	19900	0
31	20240213	191600	713173800	19900	19900	19900	19900	0
32	20240213	191500	713173800	19900	19900	19900	19900	1472
33	20240213	191400	713173800	19900	19900	19900	19900	0
34	20240213	191300	713173800	19900	19900	19900	19900	0
35	20240213	191200	713173800	19900	19900	19900	19900	0
36	20240213	191100	713173800	19900	19900	19900	19900	0
37	20240213	191000	713173800	19900	19900	19900	19900	0
38	20240213	190900	713173800	19900	19900	19900	19900	0
39	20240213	190800	713173800	19900	19900	19900	19900	0
40	20240213	190700	713173800	19900	19900	19900	19900	0
41	20240213	190600	713173800	19900	19900	19900	19900	0
42	20240213	190500	713173800	19900	19900	19900	19900	0
43	20240213	190400	713173800	19900	19900	19900	19900	0
44	20240213	190300	713173800	19900	19900	19900	19900	0
45	20240213	190200	713173800	19900	19900	19900	19900	0
46	20240213	190100	713173800	19900	19900	19900	19900	0
47	20240213	190000	713173800	19900	19900	19900	19900	0
48	20240213	185900	713173800	19900	19900	19900	19900	0
49	20240213	185800	713173800	19900	19900	19900	19900	0
50	20240213	185700	713173800	19900	19900	19900	19900	0
51	20240213	185600	713173800	19900	19900	19900	19900	0
52	20240213	185500	713173800	19900	19900	19900	19900	0
53	20240213	185400	713173800	19900	19900	19900	19900	0
54	20240213	185300	713173800	19900	19900	19900	19900	0
55	20240213	185200	713173800	19900	19900	19900	19900	0
56	20240213	185100	713173800	19900	19900	19900	19900	0
57	20240213	185000	713173800	19900	19900	19900	19900	0
58	20240213	184900	713173800	19900	19900	19900	19900	0
59	20240213	184800	713173800	19900	19900	19900	19900	0
60	20240213	184700	713173800	19900	19900	19900	19900	0
61	20240213	184600	713173800	19900	19900	19900	19900	0
62	20240213	184500	713173800	19900	19900	19900	19900	1472
63	20240213	184400	713173800	19900	19900	19900	19900	0
64	20240213	184300	713173800	19900	19900	19900	19900	0
65	20240213	184200	713173800	19900	19900	19900	19900	0
66	20240213	184100	713173800	19900	19900	19900	19900	0
67	20240213	184000	713173800	19900	19900	19900	19900	0
68	20240213	183900	713173800	19900	19900	19900	19900	0
69	20240213	183800	713173800	19900	19900	19900	19900	0
70	20240213	183700	713173800	19900	19900	19900	19900	0
71	20240213	183600	713173800	19900	19900	19900	19900	0
72	20240213	183500	713173800	19900	19900	19900	19900	0
73	20240213	183400	713173800	19900	19900	19900	19900	0
74	20240213	183300	713173800	19900	19900	19900	19900	0
75	20240213	183200	713173800	19900	19900	19900	19900	0
76	20240213	183100	713173800	19900	19900	19900	19900	0
77	20240213	183000	713173800	19900	19900	19900	19900	0
78	20240213	182900	713173800	19900	19900	19900	19900	0
79	20240213	182800	713173800	19900	19900	19900	19900	0
80	20240213	182700	713173800	19900	19900	19900	19900	0
81	20240213	182600	713173800	19900	19900	19900	19900	0
82	20240213	182500	713173800	19900	19900	19900	19900	0
83	20240213	182400	713173800	19900	19900	19900	19900	0
84	20240213	182300	713173800	19900	19900	19900	19900	0
85	20240213	182200	713173800	19900	19900	19900	19900	0
86	20240213	182100	713173800	19900	19900	19900	19900	0
87	20240213	182000	713173800	19900	19900	19900	19900	0
88	20240213	181900	713173800	19900	19900	19900	19900	0
89	20240213	181800	713173800	19900	19900	19900	19900	0
90	20240213	181700	713173800	19900	19900	19900	19900	0
91	20240213	181600	713173800	19900	19900	19900	19900	0
92	20240213	181500	713173800	19900	19900	19900	19900	1472
93	20240213	181400	713173800	19900	19900	19900	19900	0
94	20240213	181300	713173800	19900	19900	19900	19900	0
95	20240213	181200	713173800	19900	19900	19900	19900	0
96	20240213	181100	713173800	19900	19900	19900	19900	0
97	20240213	181000	713173800	19900	19900	19900	19900	0
98	20240213	180900	713173800	19900	19900	19900	19900	0
99	20240213	180800	713173800	19900	19900	19900	19900	0
100	20240213	180700	713173800	19900	19900	19900	19900	0
101	20240213	180600	713173800	19900	19900	19900	19900	0
102	20240213	180500	713173800	19900	19900	19900	19900	0
103	20240213	180400	713173800	19900	19900	19900	19900	0
104	20240213	180300	713173800	19900	19900	19900	19900	0
105	20240213	180200	713173800	19900	19900	19900	19900	0
106	20240213	180100	713173800	19900	19900	19900	19900	0
107	20240213	180000	713173800	19900	19900	19900	19900	0
108	20240213	175900	713173800	19900	19900	19900	19900	0
109	20240213	175800	713173800	19900	19900	19900	19900	0
110	20240213	175700	713173800	19900	19900	19900	19900	0
111	20240213	175600	713173800	19900	19900	19900	19900	0
112	20240213	175500	713173800	19900	19900	19900	19900	0
113	20240213	175400	713173800	19900	19900	19900	19900	0
114	20240213	175300	713173800	19900	19900	19900	19900	0
115	20240213	175200	713173800	19900	19900	19900	19900	0
116	20240213	175100	713173800	19900	19900	19900	19900	0
117	20240213	175000	713173800	19900	19900	19900	19900	0
118	20240213	174900	713173800	19900	19900	19900	19900	0
119	20240213	174800	713173800	19900	19900	19900	19900	0
120	20240213	174700	713173800	19900	19900	19900	19900	0
121	20240213	174600	713173800	19900	19900	19900	19900	0
122	20240213	174500	713173800	19900	19900	19900	19900	1472
123	20240213	174400	713173800	19900	19900	19900	19900	0
124	20240213	174300	713173800	19900	19900	19900	19900	0
125	20240213	174200	713173800	19900	19900	19900	19900	0
126	20240213	174100	713173800	19900	19900	19900	19900	0
127	20240213	174000	713173800	19900	19900	19900	19900	0
128	20240213	173900	713173800	19900	19900	19900	19900	0
129	20240213	173800	713173800	19900	19900	19900	19900	0
130	20240213	173700	713173800	19900	19900	19900	19900	0
131	20240213	173600	713173800	19900	19900	19900	19900	0
132	20240213	173500	713173800	19900	19900	19900	19900	0
133	20240213	173400	713173800	19900	19900	19900	19900	0
134	20240213	173300	713173800	19900	19900	19900	19900	0
135	20240213	173200	713173800	19900	19900	19900	19900	0
136	20240213	173100	713173800	19900	19900	19900	19900	0
137	20240213	173000	713173800	19900	19900	19900	19900	0
138	20240213	172900	713173800	19900	19900	19900	19900	0
139	20240213	172800	713173800	19900	19900	19900	19900	0
140	20240213	172700	713173800	19900	19900	19900	19900	0
141	20240213	172600	713173800	19900	19900	19900	19900	0
142	20240213	172500	713173800	19900	19900	19900	19900	0
143	20240213	172400	713173800	19900	19900	19900	19900	0
144	20240213	172300	713173800	19900	19900	19900	19900	0
145	20240213	172200	713173800	19900	19900	19900	19900	0
146	20240213	172100	713173800	19900	19900	19900	19900	0
147	20240213	172000	713173800	19900	19900	19900	19900	0
148	20240213	171900	713173800	19900	19900	19900	19900	0
149	20240213	171800	713173800	19900	19900	19900	19900	0
150	20240213	171700	713173800	19900	19900	19900	19900	0
151	20240213	171600	713173800	19900	19900	19900	19900	0
152	20240213	171500	713173800	19900	19900	19900	19900	1472
153	20240213	171400	713173800	19900	19900	19900	19900	0
154	20240213	171300	713173800	19900	19900	19900	19900	0
155	20240213	171200	713173800	19900	19900	19900	19900	0
156	20240213	171100	713173800	19900	19900	19900	19900	0
157	20240213	171000	713173800	19900	19900	19900	19900	0
158	20240213	170900	713173800	19900	19900	19900	19900	0
159	20240213	170800	713173800	19900	19900	19900	19900	0
160	20240213	170700	713173800	19900	19900	19900	19900	0
161	20240213	170600	713173800	19900	19900	19900	19900	0
162	20240213	170500	713173800	19900	19900	19900	19900	0
163	20240213	170400	713173800	19900	19900	19900	19900	0
164	20240213	170300	713173800	19900	19900	19900	19900	0
165	20240213	170200	713173800	19900	19900	19900	19900	0
166	20240213	170100	713173800	19900	19900	19900	19900	0
167	20240213	170000	713173800	19900	19900	19900	19900	0
168	20240213	165900	713173800	19900	19900	19900	19900	0
169	20240213	165800	713173800	19900	19900	19900	19900	0
170	20240213	165700	713173800	19900	19900	19900	19900	0
171	20240213	165600	713173800	19900	19900	19900	19900	0
172	20240213	165500	713173800	19900	19900	19900	19900	0
173	20240213	165400	713173800	19900	19900	19900	19900	0
174	20240213	165300	713173800	19900	19900	19900	19900	0
175	20240213	165200	713173800	19900	19900	19900	19900	0
176	20240213	165100	713173800	19900	19900	19900	19900	0
177	20240213	165000	713173800	19900	19900	19900	19900	0
178	20240213	164900	713173800	19900	19900	19900	19900	0
179	20240213	164800	713173800	19900	19900	19900	19900	0
180	20240213	164700	713173800	19900	19900	19900	19900	0
181	20240213	164600	713173800	19900	19900	19900	19900	0
182	20240213	164500	713173800	19900	19900	19900	19900	1472
183	20240213	164400	713173800	19900	19900	19900	19900	0
184	20240213	164300	713173800	19900	19900	19900	19900	0
185	20240213	164200	713173800	19900	19900	19900	19900	0
186	20240213	164100	713173800	19900	19900	19900	19900	0
187	20240213	164000	713173800	19900	19900	19900	19900	0
188	20240213	163900	713173800	19900	19900	19900	19900	0
189	20240213	163800	713173800	19900	19900	19900	19900	0
190	20240213	163700	713173800	19900	19900	19900	19900	0
191	20240213	163600	713173800	19900	19900	19900	19900	0
192	20240213	163500	713173800	19900	19900	19900	19900	0
193	20240213	163400	713173800	19900	19900	19900	19900	0
194	20240213	163300	713173800	19900	19900	19900	19900	0
195	20240213	163200	713173800	19900	19900	19900	19900	0
196	20240213	163100	713173800	19900	19900	19900	19900	0
197	20240213	163000	713173800	19900	19900	19900	19900	0
198	20240213	162900	713173800	19900	19900	19900	19900	0
199	20240213	162800	713173800	19900	19900	19900	19900	0
200	20240213	162700	713173800	19900	19900	19900	19900	0
201	20240213	162600	713173800	19900	19900	19900	19900	0
202	20240213	162500	713173800	19900	19900	19900	19900	0
203	20240213	162400	713173800	19900	19900	19900	19900	0
204	20240213	162300	713173800	19900	19900	19900	19900	0
205	20240213	162200	713173800	19900	19900	19900	19900	0
206	20240213	162100	713173800	19900	19900	19900	19900	0
207	20240213	162000	713173800	19900	19900	19900	19900	0
208	20240213	161900	713173800	19900	19900	19900	19900	0
209	20240213	161800	713173800	19900	19900	19900	19900	0
210	20240213	161700	713173800	19900	19900	19900	19900	0
211	20240213	161600	713173800	19900	19900	19900	19900	0
212	20240213	161500	713173800	19900	19900	19900	19900	1472
213	20240213	161400	713173800	19900	19900	19900	19900	0
214	20240213	161300	713173800	19900	19900	19900	19900	0
215	20240213	161200	713173800	19900	19900	19900	19900	0
216	20240213	161100	713173800	19900	19900	19900	19900	0
217	20240213	161000	713173800	19900	19900	19900	19900	0
218	20240213	160900	713173800	19900	19900	19900	19900	0
219	20240213	160800	713173800	19900	19900	19900	19900	0
220	20240213	160700	713173800	19900	19900	19900	19900	0
221	20240213	160600	713173800	19900	19900	19900	19900	0
222	20240213	160500	713173800	19900	19900	19900	19900	0
223	20240213	160400	713173800	19900	19900	19900	19900	0
224	20240213	160300	713173800	19900	19900	19900	19900	0
225	20240213	160200	713173800	19900	19900	19900	19900	0
226	20240213	160100	713173800	19900	19900	19900	19900	0
227	20240213	160000	713173800	19900	19900	19900	19900	0
228	20240213	155900	713173800	19900	19900	19900	19900	0
229	20240213	155800	713173800	19900	19900	19900	19900	0
230	20240213	155700	713173800	19900	19900	19900	19900	0
231	20240213	155600	713173800	19900	19900	19900	19900	0
232	20240213	155500	713173800	19900	19900	19900	19900	0
233	20240213	155400	713173800	19900	19900	19900	19900	0
234	20240213	155300	713173800	19900	19900	19900	19900	0
235	20240213	155200	713173800	19900	19900	19900	19900	0
236	20240213	155100	713173800	19900	19900	19900	19900	0
237	20240213	155000	713173800	19900	19900	19900	19900	0
238	20240213	154900	713173800	19900	19900	19900	19900	0
239	20240213	154800	713173800	19900	19900	19900	19900	0
240	20240213	154700	713173800	19900	19900	19900	19900	0
241	20240213	154600	713173800	19900	19900	19900	19900	0
242	20240213	154500	713173800	19900	19900	19900	19900	1472
243	20240213	154400	713173800	19900	19900	19900	19900	0
244	20240213	154300	713173800	19900	19900	19900	19900	0
245	20240213	154200	713173800	19900	19900	19900	19900	0
246	20240213	154100	713173800	19900	19900	19900	19900	0
247	20240213	154000	713173800	19900	19900	19900	19900	0
248	20240213	153900	713173800	19900	19900	19900	19900	0
249	20240213	153800	713173800	19900	19900	19900	19900	0
250	20240213	153700	713173800	19900	19900	19900	19900	0
251	20240213	153600	713173800	19900	19900	19900	19900	0
252	20240213	153500	713173800	19900	19900	19900	19900	0
253	20240213	153400	713173800	19900	19900	19900	19900	0
254	20240213	153300	713173800	19900	19900	19900	19900	0
255	20240213	153200	713173800	19900	19900	19900	19900	0
256	20240213	153100	713173800	19900	19900	19900	19900	0
257	20240213	153000	713173800	19900	19900	19900	19900	1472
258	20240213	152900	683881000	19890	19890	19890	19890	0
259	20240213	152800	683881000	19890	19890	19890	19890	0
260	20240213	152700	683881000	19890	19890	19890	19890	0
261	20240213	152600	683881000	19890	19890	19890	19890	0
262	20240213	152500	683881000	19890	19890	19890	19890	0
263	20240213	152400	683881000	19890	19890	19890	19890	0
264	20240213	152300	683881000	19890	19890	19890	19890	0
265	20240213	152200	683881000	19890	19890	19890	19890	0
266	20240213	152100	683881000	19890	19890	19890	19890	0
267	20240213	152000	683881000	19890	19890	19890	19890	0
268	20240213	151900	683881000	19890	19900	19900	19890	79
269	20240213	151800	682309070	19900	19900	19900	19900	5
270	20240213	151700	682209570	19890	19890	19890	19890	1
271	20240213	151600	682189680	19900	19890	19900	19890	47
272	20240213	151500	681254780	19890	19890	19890	19890	15
273	20240213	151400	680956430	19880	19900	19900	19880	412
274	20240213	151300	672763930	19900	19900	19900	19900	10
275	20240213	151200	672564930	19890	19880	19890	19880	2
276	20240213	151100	672525160	19870	19870	19870	19870	0
277	20240213	151000	672525160	19870	19850	19870	19850	45
278	20240213	150900	671631810	19870	19870	19870	19870	16
279	20240213	150800	671313890	19850	19850	19850	19850	19
280	20240213	150700	670936740	19850	19850	19850	19850	0
281	20240213	150600	670936740	19850	19850	19850	19850	0
282	20240213	150500	670936740	19850	19850	19850	19850	5
283	20240213	150400	670837490	19830	19830	19830	19830	28
284	20240213	150300	670282250	19820	19820	19820	19820	43
285	20240213	150200	669429990	19820	19820	19820	19820	0
286	20240213	150100	669429990	19820	19820	19820	19820	0
287	20240213	150000	669429990	19820	19810	19820	19810	7
288	20240213	145900	669291310	19810	19810	19810	19810	2
289	20240213	145800	669251690	19810	19810	19810	19810	5
290	20240213	145700	669152640	19810	19810	19810	19810	2
291	20240213	145600	669113020	19810	19810	19820	19810	4
292	20240213	145500	669033770	19810	19810	19820	19810	4
293	20240213	145400	668954520	19820	19820	19820	19810	403
294	20240213	145300	660967070	19810	19820	19820	19810	125
295	20240213	145200	658489600	19820	19820	19820	19820	0
296	20240213	145100	658489600	19820	19800	19820	19800	46
297	20240213	145000	657578750	19800	19790	19800	19790	197
298	20240213	144900	653678170	19790	19780	19790	19780	5
299	20240213	144800	653579250	19770	19760	19770	19740	16
300	20240213	144700	653262990	19800	19800	19800	19800	0
301	20240213	144600	653262990	19800	19800	19800	19800	0
302	20240213	144500	653262990	19800	19770	19800	19770	23
303	20240213	144400	652807760	19730	19730	19730	19730	0
304	20240213	144300	652807760	19730	19730	19730	19730	0
305	20240213	144200	652807760	19730	19730	19730	19730	1
306	20240213	144100	652788030	19850	19850	19850	19850	0
307	20240213	144000	652788030	19850	19850	19850	19850	0
308	20240213	143900	652788030	19850	19850	19850	19850	0
309	20240213	143800	652788030	19850	19850	19850	19850	0
310	20240213	143700	652788030	19850	19860	19860	19850	3
311	20240213	143600	652728470	19710	19780	19780	19710	780
312	20240213	143500	637351340	19790	19870	19870	19790	2015
313	20240213	143400	597381280	19870	19870	19870	19870	0
314	20240213	143300	597381280	19870	19870	19870	19870	0
315	20240213	143200	597381280	19870	19870	19870	19870	0
316	20240213	143100	597381280	19870	19870	19870	19870	1
317	20240213	143000	597361410	19870	19900	19900	19870	311
318	20240213	142900	591172840	19870	19870	19870	19870	0
319	20240213	142800	591172840	19870	19870	19870	19870	0
320	20240213	142700	591172840	19870	19870	19870	19870	0
321	20240213	142600	591172840	19870	19890	19890	19870	13
322	20240213	142500	590914290	19890	19890	19890	19890	0
323	20240213	142400	590914290	19890	19870	19890	19870	190
324	20240213	142300	587136230	19870	19870	19870	19870	38
325	20240213	142200	586381170	19860	19860	19860	19860	0
326	20240213	142100	586381170	19860	19860	19860	19860	1
327	20240213	142000	586361310	19860	19860	19860	19860	1
328	20240213	141900	586341450	19860	19870	19870	19860	35
329	20240213	141800	585646010	19870	19870	19870	19870	0
330	20240213	141700	585646010	19870	19870	19870	19870	0
331	20240213	141600	585646010	19870	19870	19870	19870	5
332	20240213	141500	585546660	19890	19890	19890	19890	6
333	20240213	141400	585427320	19860	19860	19860	19860	0
334	20240213	141300	585427320	19860	19860	19860	19860	0
335	20240213	141200	585427320	19860	19860	19860	19860	0
336	20240213	141100	585427320	19860	19860	19860	19860	0
337	20240213	141000	585427320	19860	19900	19900	19860	54
338	20240213	140900	584354050	19900	19900	19900	19900	23
339	20240213	140800	583896350	19890	19890	19890	19890	0
340	20240213	140700	583896350	19890	19870	19890	19870	5
341	20240213	140600	583796920	19860	19860	19860	19860	0
342	20240213	140500	583796920	19860	19860	19860	19860	0
343	20240213	140400	583796920	19860	19860	19860	19860	0
344	20240213	140300	583796920	19860	19860	19860	19860	0
345	20240213	140200	583796920	19860	19860	19860	19860	0
346	20240213	140100	583796920	19860	19860	19860	19860	0
347	20240213	140000	583796920	19860	19860	19860	19860	0
348	20240213	135900	583796920	19860	19860	19860	19860	11
349	20240213	135800	583578460	19860	19860	19860	19860	0
350	20240213	135700	583578460	19860	19860	19860	19860	6
351	20240213	135600	583459300	19860	19860	19860	19860	0
352	20240213	135500	583459300	19860	19860	19860	19860	0
353	20240213	135400	583459300	19860	19860	19860	19860	1
354	20240213	135300	583439440	19860	19860	19860	19860	1
355	20240213	135200	583419580	19860	19860	19860	19860	40
356	20240213	135100	582625180	19860	19880	19880	19860	109
357	20240213	135000	580459450	19900	19900	19900	19900	4
358	20240213	134900	580379850	19900	19900	19900	19900	0
359	20240213	134800	580379850	19900	19900	19900	19900	70
360	20240213	134700	578986850	19900	19890	19900	19890	75
361	20240213	134600	577494510	19890	19890	19890	19890	0
362	20240213	134500	577494510	19890	19890	19890	19890	44
363	20240213	134400	576619350	19890	19880	19890	19880	180
364	20240213	134300	573039450	19880	19880	19880	19880	20
365	20240213	134200	572641850	19870	19870	19870	19870	11
366	20240213	134100	572423280	19860	19860	19860	19860	0
367	20240213	134000	572423280	19860	19860	19860	19860	200
368	20240213	133900	568451280	19870	19870	19870	19870	0
369	20240213	133800	568451280	19870	19860	19870	19860	6
370	20240213	133700	568332110	19870	19870	19870	19870	0
371	20240213	133600	568332110	19870	19870	19870	19870	0
372	20240213	133500	568332110	19870	19870	19870	19870	3
373	20240213	133400	568272500	19860	19860	19860	19860	0
374	20240213	133300	568272500	19860	19860	19860	19860	0
375	20240213	133200	568272500	19860	19860	19860	19860	0
376	20240213	133100	568272500	19860	19860	19860	19860	55
377	20240213	133000	567180200	19900	19860	19900	19860	14
378	20240213	132900	566902120	19860	19870	19870	19860	376
379	20240213	132800	559434670	19870	19870	19870	19870	0
380	20240213	132700	559434670	19870	19880	19880	19870	259
381	20240213	132600	554286840	19880	19880	19880	19880	0
382	20240213	132500	554286840	19880	19880	19880	19880	0
383	20240213	132400	554286840	19880	19880	19880	19880	27
384	20240213	132300	553750080	19880	19880	19880	19880	2
385	20240213	132200	553710320	19880	19880	19880	19880	0
386	20240213	132100	553710320	19880	19880	19880	19880	0
387	20240213	132000	553710320	19880	19880	19880	19880	0
388	20240213	131900	553710320	19880	19880	19880	19880	0
389	20240213	131800	553710320	19880	19900	19900	19880	800
390	20240213	131700	537800030	19900	19900	19900	19900	0
391	20240213	131600	537800030	19900	19900	19900	19900	0
392	20240213	131500	537800030	19900	19900	19900	19900	313
393	20240213	131400	531571330	19900	19900	19900	19900	0
394	20240213	131300	531571330	19900	19900	19900	19900	9
395	20240213	131200	531392230	19910	19900	19910	19900	36
396	20240213	131100	530675550	19900	19920	19920	19900	221
397	20240213	131000	526275100	19940	19940	19940	19940	0
398	20240213	130900	526275100	19940	19940	19940	19940	0
399	20240213	130800	526275100	19940	19940	19940	19940	0
400	20240213	130700	526275100	19940	19910	19940	19910	34
401	20240213	130600	525597780	19920	19900	19920	19900	26
402	20240213	130500	525079990	19900	19920	19920	19900	140
403	20240213	130400	522292310	19920	19920	19920	19920	22
404	20240213	130300	521854070	19920	19920	19920	19920	28
405	20240213	130200	521296310	19920	19920	19920	19920	93
406	20240213	130100	519443750	19920	19920	19920	19920	0
407	20240213	130000	519443750	19920	19920	19920	19920	0
408	20240213	125900	519443750	19920	19920	19920	19920	0
409	20240213	125800	519443750	19920	19920	19920	19920	0
410	20240213	125700	519443750	19920	19920	19920	19920	0
411	20240213	125600	519443750	19920	19920	19920	19920	0
412	20240213	125500	519443750	19920	19930	19930	19920	117
413	20240213	125400	517113040	19920	19920	19920	19920	0
414	20240213	125300	517113040	19920	19970	19970	19920	103
415	20240213	125200	515056740	19950	19950	19950	19950	8
416	20240213	125100	514897140	19920	19920	19950	19920	105
417	20240213	125000	512805450	19950	19920	19950	19900	137
418	20240213	124900	510074030	19920	19920	19920	19920	11
419	20240213	124800	509854910	19920	19890	19920	19890	11
420	20240213	124700	509635900	19890	19910	19920	19890	28
421	20240213	124600	509078660	19880	19900	19910	19880	1613
422	20240213	124500	476980780	19890	19890	19890	19890	1066
423	20240213	124400	455778040	19880	19870	19880	19870	102
424	20240213	124300	453750380	19870	19860	19870	19860	318
425	20240213	124200	447432400	19850	19850	19850	19850	41
426	20240213	124100	446618550	19850	19850	19850	19850	291
427	20240213	124000	440842200	19840	19830	19840	19830	393
428	20240213	123900	433047090	19820	19780	19820	19780	793
429	20240213	123800	417339470	19780	19790	19810	19780	903
430	20240213	123700	399463990	19780	19780	19780	19780	177
431	20240213	123600	395962930	19790	19790	19790	19790	0
432	20240213	123500	395962930	19790	19780	19790	19780	22
433	20240213	123400	395527610	19790	19790	19790	19790	0
434	20240213	123300	395527610	19790	19790	19790	19790	0
435	20240213	123200	395527610	19790	19790	19790	19790	0
436	20240213	123100	395527610	19790	19790	19790	19790	0
437	20240213	123000	395527610	19790	19790	19790	19790	0
438	20240213	122900	395527610	19790	19790	19790	19790	0
439	20240213	122800	395527610	19790	19790	19790	19790	0
440	20240213	122700	395527610	19790	19790	19790	19790	0
441	20240213	122600	395527610	19790	19790	19790	19790	0
442	20240213	122500	395527610	19790	19790	19790	19790	0
443	20240213	122400	395527610	19790	19790	19790	19790	0
444	20240213	122300	395527610	19790	19770	19790	19770	347
445	20240213	122200	388664190	19790	19790	19790	19790	0
446	20240213	122100	388664190	19790	19790	19790	19790	0
447	20240213	122000	388664190	19790	19790	19790	19790	0
448	20240213	121900	388664190	19790	19790	19790	19790	0
449	20240213	121800	388664190	19790	19790	19790	19790	0
450	20240213	121700	388664190	19790	19790	19790	19790	0
451	20240213	121600	388664190	19790	19790	19790	19790	25
452	20240213	121500	388169440	19790	19790	19790	19790	0
453	20240213	121400	388169440	19790	19790	19790	19790	10
454	20240213	121300	387971540	19800	19800	19800	19800	0
455	20240213	121200	387971540	19800	19800	19800	19800	0
456	20240213	121100	387971540	19800	19800	19800	19800	0
457	20240213	121000	387971540	19800	19800	19800	19800	0
458	20240213	120900	387971540	19800	19800	19800	19800	0
459	20240213	120800	387971540	19800	19800	19800	19800	10
460	20240213	120700	387773540	19810	19810	19810	19810	14
461	20240213	120600	387496200	19820	19820	19820	19820	0
462	20240213	120500	387496200	19820	19770	19820	19770	1801
463	20240213	120400	351819460	19720	19720	19720	19720	0
464	20240213	120300	351819460	19720	19700	19720	19700	583
465	20240213	120200	340323720	19660	19660	19660	19660	0
466	20240213	120100	340323720	19660	19650	19690	19640	15
467	20240213	120000	340028950	19700	19700	19700	19700	40
468	20240213	115900	339240950	19700	19700	19700	19700	0
469	20240213	115800	339240950	19700	19700	19700	19700	0
470	20240213	115700	339240950	19700	19700	19700	19700	67
471	20240213	115600	337921050	19700	19700	19700	19700	0
472	20240213	115500	337921050	19700	19700	19700	19700	1
473	20240213	115400	337901350	19640	19640	19640	19640	1
474	20240213	115300	337881710	19640	19640	19640	19640	0
475	20240213	115200	337881710	19640	19640	19640	19640	0
476	20240213	115100	337881710	19640	19670	19670	19640	300
477	20240213	115000	331989460	19680	19680	19680	19680	0
478	20240213	114900	331989460	19680	19680	19680	19680	0
479	20240213	114800	331989460	19680	19680	19680	19680	0
480	20240213	114700	331989460	19680	19680	19680	19680	0
481	20240213	114600	331989460	19680	19680	19680	19680	0
482	20240213	114500	331989460	19680	19680	19680	19680	0
483	20240213	114400	331989460	19680	19680	19680	19680	0
484	20240213	114300	331989460	19680	19680	19680	19680	10
485	20240213	114200	331792660	19720	19720	19720	19720	0
486	20240213	114100	331792660	19720	19730	19730	19720	787
487	20240213	114000	316272190	19800	19800	19800	19800	1
488	20240213	113900	316252390	19800	19800	19800	19800	0
489	20240213	113800	316252390	19800	19800	19800	19800	0
490	20240213	113700	316252390	19800	19800	19800	19800	194
491	20240213	113600	312411190	19820	19820	19820	19820	0
492	20240213	113500	312411190	19820	19820	19820	19820	0
493	20240213	113400	312411190	19820	19820	19820	19820	0
494	20240213	113300	312411190	19820	19820	19820	19820	1
495	20240213	113200	312391370	19670	19770	19770	19670	91
496	20240213	113100	310596990	19800	19800	19800	19800	1
497	20240213	113000	310577190	19800	19800	19800	19800	0
498	20240213	112900	310577190	19800	19850	19850	19800	24
499	20240213	112800	310101700	19850	19750	19850	19750	961
500	20240213	112700	291097020	19730	19730	19730	19730	0
501	20240213	112600	291097020	19730	19690	19730	19690	1364
502	20240213	112500	264201670	19640	19640	19640	19640	0
503	20240213	112400	264201670	19640	19640	19640	19640	0
504	20240213	112300	264201670	19640	19640	19640	19640	105
505	20240213	112200	262139470	19650	19650	19650	19650	52
506	20240213	112100	261117670	19650	19650	19650	19650	0
507	20240213	112000	261117670	19650	19650	19650	19650	1728
508	20240213	111900	227162470	19650	19650	19650	19650	212
509	20240213	111800	222996670	19700	19700	19700	19700	0
510	20240213	111700	222996670	19700	19700	19700	19700	0
511	20240213	111600	222996670	19700	19600	19700	19600	1801
512	20240213	111500	187572500	19600	19600	19600	19600	5
513	20240213	111400	187474500	19550	19550	19550	19550	0
514	20240213	111300	187474500	19550	19550	19550	19550	0
515	20240213	111200	187474500	19550	19550	19550	19550	0
516	20240213	111100	187474500	19550	19550	19550	19550	0
517	20240213	111000	187474500	19550	19550	19550	19550	91
518	20240213	110900	185695450	19540	19540	19540	19540	0
519	20240213	110800	185695450	19540	19540	19540	19540	0
520	20240213	110700	185695450	19540	19540	19540	19540	0
521	20240213	110600	185695450	19540	19660	19660	19540	457
522	20240213	110500	176760980	19660	19660	19660	19660	18
523	20240213	110400	176407100	19550	19550	19550	19550	0
524	20240213	110300	176407100	19550	19550	19550	19550	0
525	20240213	110200	176407100	19550	19550	19550	19550	0
526	20240213	110100	176407100	19550	19550	19550	19550	0
527	20240213	110000	176407100	19550	19550	19550	19550	0
528	20240213	105900	176407100	19550	19550	19550	19550	0
529	20240213	105800	176407100	19550	19550	19550	19550	0
530	20240213	105700	176407100	19550	19550	19550	19550	0
531	20240213	105600	176407100	19550	19550	19550	19550	0
532	20240213	105500	176407100	19550	19550	19550	19550	0
533	20240213	105400	176407100	19550	19550	19550	19550	0
534	20240213	105300	176407100	19550	19550	19550	19550	0
535	20240213	105200	176407100	19550	19550	19550	19550	0
536	20240213	105100	176407100	19550	19570	19570	19550	1000
537	20240213	105000	156851240	19660	19660	19660	19660	0
538	20240213	104900	156851240	19660	19660	19660	19660	0
539	20240213	104800	156851240	19660	19660	19660	19660	0
540	20240213	104700	156851240	19660	19660	19660	19660	0
541	20240213	104600	156851240	19660	19660	19660	19660	0
542	20240213	104500	156851240	19660	19660	19660	19660	0
543	20240213	104400	156851240	19660	19660	19660	19660	0
544	20240213	104300	156851240	19660	19670	19670	19660	6
545	20240213	104200	156733230	19670	19670	19670	19670	0
546	20240213	104100	156733230	19670	19640	19670	19640	100
547	20240213	104000	154766880	19690	19690	19690	19690	0
548	20240213	103900	154766880	19690	19690	19690	19690	0
549	20240213	103800	154766880	19690	19690	19690	19690	0
550	20240213	103700	154766880	19690	19690	19690	19690	0
551	20240213	103600	154766880	19690	19690	19690	19690	0
552	20240213	103500	154766880	19690	19690	19690	19690	0
553	20240213	103400	154766880	19690	19690	19690	19690	0
554	20240213	103300	154766880	19690	19690	19690	19690	0
555	20240213	103200	154766880	19690	19690	19690	19690	0
556	20240213	103100	154766880	19690	19690	19690	19690	1
557	20240213	103000	154747190	19550	19600	19600	19550	415
558	20240213	102900	146624410	19680	19680	19680	19680	49
559	20240213	102800	145660090	19680	19680	19680	19680	450
560	20240213	102700	136804090	19710	19630	19710	19630	1126
561	20240213	102600	114640810	19620	19610	19620	19590	76
562	20240213	102500	113150090	19610	19610	19610	19610	30
563	20240213	102400	112561790	19610	19600	19610	19600	62
564	20240213	102300	111346470	19600	19580	19600	19580	164
565	20240213	102200	108133560	19580	19580	19580	19580	100
566	20240213	102100	106175560	19580	19580	19580	19580	0
567	20240213	102000	106175560	19580	19580	19580	19580	0
568	20240213	101900	106175560	19580	19580	19580	19580	0
569	20240213	101800	106175560	19580	19580	19580	19580	150
570	20240213	101700	103238560	19580	19580	19580	19580	0
571	20240213	101600	103238560	19580	19580	19580	19580	24
572	20240213	101500	102768640	19490	19490	19490	19490	0
573	20240213	101400	102768640	19490	19490	19490	19490	0
574	20240213	101300	102768640	19490	19490	19490	19490	0
575	20240213	101200	102768640	19490	19490	19490	19490	0
576	20240213	101100	102768640	19490	19490	19490	19490	5
577	20240213	101000	102671190	19480	19480	19480	19480	0
578	20240213	100900	102671190	19480	19520	19520	19480	90
579	20240213	100800	100917950	19480	19480	19480	19480	0
580	20240213	100700	100917950	19480	19480	19480	19480	0
581	20240213	100600	100917950	19480	19480	19480	19480	20
582	20240213	100500	100528350	19480	19480	19480	19480	0
583	20240213	100400	100528350	19480	19480	19480	19480	20
584	20240213	100300	100138750	19600	19600	19600	19600	0
585	20240213	100200	100138750	19600	19600	19600	19600	710
586	20240213	100100	86222750	19600	19600	19600	19600	0
587	20240213	100000	86222750	19600	19460	19600	19460	2
588	20240213	095900	86183690	19460	19460	19460	19460	0
589	20240213	095800	86183690	19460	19460	19460	19460	0
590	20240213	095700	86183690	19460	19470	19470	19460	54
591	20240213	095600	85132830	19450	19460	19460	19450	54
592	20240213	095500	84082080	19450	19450	19450	19450	7
593	20240213	095400	83945930	19450	19510	19510	19450	179
594	20240213	095300	80461450	19610	19610	19610	19610	3
595	20240213	095200	80402620	19610	19610	19610	19610	0
596	20240213	095100	80402620	19610	19610	19610	19610	0
597	20240213	095000	80402620	19610	19610	19610	19610	0
598	20240213	094900	80402620	19610	19610	19610	19610	0
599	20240213	094800	80402620	19610	19610	19610	19610	2
600	20240213	094700	80363400	19610	19610	19610	19610	0
601	20240213	094600	80363400	19610	19610	19610	19610	1
602	20240213	094500	80343790	19610	19610	19610	19610	0
603	20240213	094400	80343790	19610	19610	19610	19610	6
604	20240213	094300	80226130	19620	19620	19620	19620	0
605	20240213	094200	80226130	19620	19620	19620	19620	0
606	20240213	094100	80226130	19620	19620	19620	19620	0
607	20240213	094000	80226130	19620	19600	19620	19600	3
608	20240213	093900	80167310	19620	19620	19620	19620	0
609	20240213	093800	80167310	19620	19620	19620	19620	3
610	20240213	093700	80108450	19600	19600	19600	19600	0
611	20240213	093600	80108450	19600	19600	19600	19600	0
612	20240213	093500	80108450	19600	19600	19600	19600	0
613	20240213	093400	80108450	19600	19600	19600	19600	0
614	20240213	093300	80108450	19600	19600	19600	19600	0
615	20240213	093200	80108450	19600	19600	19600	19600	0
616	20240213	093100	80108450	19600	19600	19600	19600	0
617	20240213	093000	80108450	19600	19540	19600	19540	385
618	20240213	092900	72565130	19480	19480	19480	19480	0
619	20240213	092800	72565130	19480	19480	19480	19480	0
620	20240213	092700	72565130	19480	19450	19480	19450	27
621	20240213	092600	72039680	19420	19420	19420	19420	770
622	20240213	092500	57086280	19420	19420	19420	19420	346
623	20240213	092400	50366960	19390	19390	19390	19390	3
624	20240213	092300	50308790	19390	19400	19400	19390	29
625	20240213	092200	49746470	19390	19390	19390	19390	97
626	20240213	092100	47865640	19390	19450	19450	19390	635
627	20240213	092000	35549770	19450	19450	19450	19450	0
628	20240213	091900	35549770	19450	19460	19460	19450	20
629	20240213	091800	35160650	19450	19450	19450	19450	0
630	20240213	091700	35160650	19450	19540	19620	19450	400
631	20240213	091600	27365320	19540	19540	19540	19540	0
632	20240213	091500	27365320	19540	19500	19540	19450	126
633	20240213	091400	24909070	19510	19510	19510	19510	5
634	20240213	091300	24811520	19400	19580	19580	19390	414
635	20240213	091200	16737630	19570	19580	19600	19570	303
636	20240213	091100	10807830	19660	19660	19660	19660	12
637	20240213	091000	10571910	19660	19650	19660	19650	250
638	20240213	090900	5659210	19690	19690	19690	19690	0
639	20240213	090800	5659210	19690	19690	19690	19690	0
640	20240213	090700	5659210	19690	19690	19690	19690	0
641	20240213	090600	5659210	19690	19680	19690	19680	20
642	20240213	090500	5265510	19690	19690	19690	19690	0
643	20240213	090400	5265510	19690	19690	19690	19690	3
644	20240213	090300	5206440	19580	19600	19600	19580	50
645	20240213	090200	4227380	19570	19570	19570	19570	107
646	20240213	090100	2133390	19570	19580	19580	19570	100
647	20240213	090000	176130	19570	19570	19570	19570	9