KissMeData/017890/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185900	936772960	11930	11930	11930	11930	1393
3	20240213	185800	936772960	11930	11930	11930	11930	0
4	20240213	185700	936772960	11930	11930	11930	11930	0
5	20240213	185600	936772960	11930	11930	11930	11930	0
6	20240213	185500	936772960	11930	11930	11930	11930	0
7	20240213	185400	936772960	11930	11930	11930	11930	0
8	20240213	185300	936772960	11930	11930	11930	11930	0
9	20240213	185200	936772960	11930	11930	11930	11930	0
10	20240213	185100	936772960	11930	11930	11930	11930	0
11	20240213	185000	936772960	11930	11930	11930	11930	0
12	20240213	184900	936772960	11930	11930	11930	11930	0
13	20240213	184800	936772960	11930	11930	11930	11930	0
14	20240213	184700	936772960	11930	11930	11930	11930	0
15	20240213	184600	936772960	11930	11930	11930	11930	0
16	20240213	184500	936772960	11930	11930	11930	11930	0
17	20240213	184400	936772960	11930	11930	11930	11930	0
18	20240213	184300	936772960	11930	11930	11930	11930	0
19	20240213	184200	936772960	11930	11930	11930	11930	0
20	20240213	184100	936772960	11930	11930	11930	11930	0
21	20240213	184000	936772960	11930	11930	11930	11930	0
22	20240213	183900	936772960	11930	11930	11930	11930	0
23	20240213	183800	936772960	11930	11930	11930	11930	0
24	20240213	183700	936772960	11930	11930	11930	11930	0
25	20240213	183600	936772960	11930	11930	11930	11930	0
26	20240213	183500	936772960	11930	11930	11930	11930	0
27	20240213	183400	936772960	11930	11930	11930	11930	0
28	20240213	183300	936772960	11930	11930	11930	11930	0
29	20240213	183200	936772960	11930	11930	11930	11930	0
30	20240213	183100	936772960	11930	11930	11930	11930	0
31	20240213	183000	936772960	11930	11930	11930	11930	0
32	20240213	182900	936772960	11930	11930	11930	11930	1393
33	20240213	182800	936772960	11930	11930	11930	11930	0
34	20240213	182700	936772960	11930	11930	11930	11930	0
35	20240213	182600	936772960	11930	11930	11930	11930	0
36	20240213	182500	936772960	11930	11930	11930	11930	0
37	20240213	182400	936772960	11930	11930	11930	11930	0
38	20240213	182300	936772960	11930	11930	11930	11930	0
39	20240213	182200	936772960	11930	11930	11930	11930	0
40	20240213	182100	936772960	11930	11930	11930	11930	0
41	20240213	182000	936772960	11930	11930	11930	11930	0
42	20240213	181900	936772960	11930	11930	11930	11930	0
43	20240213	181800	936772960	11930	11930	11930	11930	0
44	20240213	181700	936772960	11930	11930	11930	11930	0
45	20240213	181600	936772960	11930	11930	11930	11930	0
46	20240213	181500	936772960	11930	11930	11930	11930	0
47	20240213	181400	936772960	11930	11930	11930	11930	0
48	20240213	181300	936772960	11930	11930	11930	11930	0
49	20240213	181200	936772960	11930	11930	11930	11930	0
50	20240213	181100	936772960	11930	11930	11930	11930	0
51	20240213	181000	936772960	11930	11930	11930	11930	0
52	20240213	180900	936772960	11930	11930	11930	11930	0
53	20240213	180800	936772960	11930	11930	11930	11930	0
54	20240213	180700	936772960	11930	11930	11930	11930	0
55	20240213	180600	936772960	11930	11930	11930	11930	0
56	20240213	180500	936772960	11930	11930	11930	11930	0
57	20240213	180400	936772960	11930	11930	11930	11930	0
58	20240213	180300	936772960	11930	11930	11930	11930	0
59	20240213	180200	936772960	11930	11930	11930	11930	0
60	20240213	180100	936772960	11930	11930	11930	11930	0
61	20240213	180000	936772960	11930	11930	11930	11930	0
62	20240213	175900	936772960	11930	11930	11930	11930	1393
63	20240213	175800	936772960	11930	11930	11930	11930	0
64	20240213	175700	936772960	11930	11930	11930	11930	0
65	20240213	175600	936772960	11930	11930	11930	11930	0
66	20240213	175500	936772960	11930	11930	11930	11930	0
67	20240213	175400	936772960	11930	11930	11930	11930	0
68	20240213	175300	936772960	11930	11930	11930	11930	0
69	20240213	175200	936772960	11930	11930	11930	11930	0
70	20240213	175100	936772960	11930	11930	11930	11930	0
71	20240213	175000	936772960	11930	11930	11930	11930	0
72	20240213	174900	936772960	11930	11930	11930	11930	0
73	20240213	174800	936772960	11930	11930	11930	11930	0
74	20240213	174700	936772960	11930	11930	11930	11930	0
75	20240213	174600	936772960	11930	11930	11930	11930	0
76	20240213	174500	936772960	11930	11930	11930	11930	0
77	20240213	174400	936772960	11930	11930	11930	11930	0
78	20240213	174300	936772960	11930	11930	11930	11930	0
79	20240213	174200	936772960	11930	11930	11930	11930	0
80	20240213	174100	936772960	11930	11930	11930	11930	0
81	20240213	174000	936772960	11930	11930	11930	11930	0
82	20240213	173900	936772960	11930	11930	11930	11930	0
83	20240213	173800	936772960	11930	11930	11930	11930	0
84	20240213	173700	936772960	11930	11930	11930	11930	0
85	20240213	173600	936772960	11930	11930	11930	11930	0
86	20240213	173500	936772960	11930	11930	11930	11930	0
87	20240213	173400	936772960	11930	11930	11930	11930	0
88	20240213	173300	936772960	11930	11930	11930	11930	0
89	20240213	173200	936772960	11930	11930	11930	11930	0
90	20240213	173100	936772960	11930	11930	11930	11930	0
91	20240213	173000	936772960	11930	11930	11930	11930	0
92	20240213	172900	936772960	11930	11930	11930	11930	1393
93	20240213	172800	936772960	11930	11930	11930	11930	0
94	20240213	172700	936772960	11930	11930	11930	11930	0
95	20240213	172600	936772960	11930	11930	11930	11930	0
96	20240213	172500	936772960	11930	11930	11930	11930	0
97	20240213	172400	936772960	11930	11930	11930	11930	0
98	20240213	172300	936772960	11930	11930	11930	11930	0
99	20240213	172200	936772960	11930	11930	11930	11930	0
100	20240213	172100	936772960	11930	11930	11930	11930	0
101	20240213	172000	936772960	11930	11930	11930	11930	0
102	20240213	171900	936772960	11930	11930	11930	11930	0
103	20240213	171800	936772960	11930	11930	11930	11930	0
104	20240213	171700	936772960	11930	11930	11930	11930	0
105	20240213	171600	936772960	11930	11930	11930	11930	0
106	20240213	171500	936772960	11930	11930	11930	11930	0
107	20240213	171400	936772960	11930	11930	11930	11930	0
108	20240213	171300	936772960	11930	11930	11930	11930	0
109	20240213	171200	936772960	11930	11930	11930	11930	0
110	20240213	171100	936772960	11930	11930	11930	11930	0
111	20240213	171000	936772960	11930	11930	11930	11930	0
112	20240213	170900	936772960	11930	11930	11930	11930	0
113	20240213	170800	936772960	11930	11930	11930	11930	0
114	20240213	170700	936772960	11930	11930	11930	11930	0
115	20240213	170600	936772960	11930	11930	11930	11930	0
116	20240213	170500	936772960	11930	11930	11930	11930	0
117	20240213	170400	936772960	11930	11930	11930	11930	0
118	20240213	170300	936772960	11930	11930	11930	11930	0
119	20240213	170200	936772960	11930	11930	11930	11930	0
120	20240213	170100	936772960	11930	11930	11930	11930	0
121	20240213	170000	936772960	11930	11930	11930	11930	0
122	20240213	165900	936772960	11930	11930	11930	11930	1393
123	20240213	165800	936772960	11930	11930	11930	11930	0
124	20240213	165700	936772960	11930	11930	11930	11930	0
125	20240213	165600	936772960	11930	11930	11930	11930	0
126	20240213	165500	936772960	11930	11930	11930	11930	0
127	20240213	165400	936772960	11930	11930	11930	11930	0
128	20240213	165300	936772960	11930	11930	11930	11930	0
129	20240213	165200	936772960	11930	11930	11930	11930	0
130	20240213	165100	936772960	11930	11930	11930	11930	0
131	20240213	165000	936772960	11930	11930	11930	11930	0
132	20240213	164900	936772960	11930	11930	11930	11930	0
133	20240213	164800	936772960	11930	11930	11930	11930	0
134	20240213	164700	936772960	11930	11930	11930	11930	0
135	20240213	164600	936772960	11930	11930	11930	11930	0
136	20240213	164500	936772960	11930	11930	11930	11930	0
137	20240213	164400	936772960	11930	11930	11930	11930	0
138	20240213	164300	936772960	11930	11930	11930	11930	0
139	20240213	164200	936772960	11930	11930	11930	11930	0
140	20240213	164100	936772960	11930	11930	11930	11930	0
141	20240213	164000	936772960	11930	11930	11930	11930	0
142	20240213	163900	936772960	11930	11930	11930	11930	0
143	20240213	163800	936772960	11930	11930	11930	11930	0
144	20240213	163700	936772960	11930	11930	11930	11930	0
145	20240213	163600	936772960	11930	11930	11930	11930	0
146	20240213	163500	936772960	11930	11930	11930	11930	0
147	20240213	163400	936772960	11930	11930	11930	11930	0
148	20240213	163300	936772960	11930	11930	11930	11930	0
149	20240213	163200	936772960	11930	11930	11930	11930	0
150	20240213	163100	936772960	11930	11930	11930	11930	0
151	20240213	163000	936772960	11930	11930	11930	11930	0
152	20240213	162900	936772960	11930	11930	11930	11930	1393
153	20240213	162800	936772960	11930	11930	11930	11930	0
154	20240213	162700	936772960	11930	11930	11930	11930	0
155	20240213	162600	936772960	11930	11930	11930	11930	0
156	20240213	162500	936772960	11930	11930	11930	11930	0
157	20240213	162400	936772960	11930	11930	11930	11930	0
158	20240213	162300	936772960	11930	11930	11930	11930	0
159	20240213	162200	936772960	11930	11930	11930	11930	0
160	20240213	162100	936772960	11930	11930	11930	11930	0
161	20240213	162000	936772960	11930	11930	11930	11930	0
162	20240213	161900	936772960	11930	11930	11930	11930	0
163	20240213	161800	936772960	11930	11930	11930	11930	0
164	20240213	161700	936772960	11930	11930	11930	11930	0
165	20240213	161600	936772960	11930	11930	11930	11930	0
166	20240213	161500	936772960	11930	11930	11930	11930	0
167	20240213	161400	936772960	11930	11930	11930	11930	0
168	20240213	161300	936772960	11930	11930	11930	11930	0
169	20240213	161200	936772960	11930	11930	11930	11930	0
170	20240213	161100	936772960	11930	11930	11930	11930	0
171	20240213	161000	936772960	11930	11930	11930	11930	0
172	20240213	160900	936772960	11930	11930	11930	11930	0
173	20240213	160800	936772960	11930	11930	11930	11930	0
174	20240213	160700	936772960	11930	11930	11930	11930	0
175	20240213	160600	936772960	11930	11930	11930	11930	0
176	20240213	160500	936772960	11930	11930	11930	11930	0
177	20240213	160400	936772960	11930	11930	11930	11930	0
178	20240213	160300	936772960	11930	11930	11930	11930	0
179	20240213	160200	936772960	11930	11930	11930	11930	0
180	20240213	160100	936772960	11930	11930	11930	11930	0
181	20240213	160000	936772960	11930	11930	11930	11930	0
182	20240213	155900	936772960	11930	11930	11930	11930	1393
183	20240213	155800	936772960	11930	11930	11930	11930	0
184	20240213	155700	936772960	11930	11930	11930	11930	0
185	20240213	155600	936772960	11930	11930	11930	11930	0
186	20240213	155500	936772960	11930	11930	11930	11930	0
187	20240213	155400	936772960	11930	11930	11930	11930	0
188	20240213	155300	936772960	11930	11930	11930	11930	0
189	20240213	155200	936772960	11930	11930	11930	11930	0
190	20240213	155100	936772960	11930	11930	11930	11930	0
191	20240213	155000	936772960	11930	11930	11930	11930	0
192	20240213	154900	936772960	11930	11930	11930	11930	0
193	20240213	154800	936772960	11930	11930	11930	11930	0
194	20240213	154700	936772960	11930	11930	11930	11930	0
195	20240213	154600	936772960	11930	11930	11930	11930	0
196	20240213	154500	936772960	11930	11930	11930	11930	0
197	20240213	154400	936772960	11930	11930	11930	11930	0
198	20240213	154300	936772960	11930	11930	11930	11930	0
199	20240213	154200	936772960	11930	11930	11930	11930	0
200	20240213	154100	936772960	11930	11930	11930	11930	0
201	20240213	154000	936772960	11930	11930	11930	11930	0
202	20240213	153900	936772960	11930	11930	11930	11930	0
203	20240213	153800	936772960	11930	11930	11930	11930	0
204	20240213	153700	936772960	11930	11930	11930	11930	0
205	20240213	153600	936772960	11930	11930	11930	11930	0
206	20240213	153500	936772960	11930	11930	11930	11930	0
207	20240213	153400	936772960	11930	11930	11930	11930	0
208	20240213	153300	936772960	11930	11930	11930	11930	0
209	20240213	153200	936772960	11930	11930	11930	11930	0
210	20240213	153100	936772960	11930	11930	11930	11930	0
211	20240213	153000	936772960	11930	11930	11930	11930	1393
212	20240213	152900	920154470	11890	11890	11890	11890	0
213	20240213	152800	920154470	11890	11890	11890	11890	0
214	20240213	152700	920154470	11890	11890	11890	11890	0
215	20240213	152600	920154470	11890	11890	11890	11890	0
216	20240213	152500	920154470	11890	11890	11890	11890	0
217	20240213	152400	920154470	11890	11890	11890	11890	0
218	20240213	152300	920154470	11890	11890	11890	11890	0
219	20240213	152200	920154470	11890	11890	11890	11890	0
220	20240213	152100	920154470	11890	11890	11890	11890	0
221	20240213	152000	920154470	11890	11890	11890	11890	0
222	20240213	151900	920154470	11890	11890	11890	11870	382
223	20240213	151800	915612730	11890	11900	11900	11890	100
224	20240213	151700	914422930	11900	11900	11900	11870	397
225	20240213	151600	909703370	11900	11890	11900	11870	305
226	20240213	151500	906080320	11900	11900	11900	11900	47
227	20240213	151400	905521020	11900	11900	11900	11900	76
228	20240213	151300	904616620	11900	11900	11900	11900	159
229	20240213	151200	902724520	11900	11900	11900	11900	118
230	20240213	151100	901320320	11900	11900	11900	11900	61
231	20240213	151000	900594420	11860	11890	11890	11860	120
232	20240213	150900	899167650	11890	11900	11900	11890	27
233	20240213	150800	898846360	11900	11900	11900	11900	90
234	20240213	150700	897775360	11910	11910	11910	11910	87
235	20240213	150600	896739190	11910	11910	11910	11900	106
236	20240213	150500	895477750	11900	11910	11910	11900	45
237	20240213	150400	894942000	11910	11910	11910	11910	67
238	20240213	150300	894144030	11900	11900	11920	11900	136
239	20240213	150200	892525550	11890	11890	11890	11890	16
240	20240213	150100	892335310	11920	11910	11920	11910	139
241	20240213	150000	890679300	11910	11910	11910	11910	67
242	20240213	145900	889881330	11910	11910	11910	11910	25
243	20240213	145800	889583580	11910	11910	11910	11910	170
244	20240213	145700	887558880	11910	11910	11910	11910	26
245	20240213	145600	887249220	11910	11910	11910	11910	40
246	20240213	145500	886772820	11890	11880	11890	11880	27
247	20240213	145400	886452050	11870	11870	11870	11870	0
248	20240213	145300	886452050	11870	11910	11910	11870	202
249	20240213	145200	884053300	11910	11900	11910	11900	171
250	20240213	145100	882017690	11890	11890	11890	11890	50
251	20240213	145000	881423190	11880	11880	11880	11880	0
252	20240213	144900	881423190	11880	11910	11910	11880	238
253	20240213	144800	878593440	11910	11910	11910	11910	123
254	20240213	144700	877128510	11910	11910	11910	11910	220
255	20240213	144600	874508310	11910	11910	11910	11910	0
256	20240213	144500	874508310	11910	11910	11910	11910	139
257	20240213	144400	872852820	11910	11910	11910	11910	0
258	20240213	144300	872852820	11910	11910	11910	11910	41
259	20240213	144200	872364510	11900	11910	11910	11900	68
260	20240213	144100	871554640	11910	11910	11910	11910	53
261	20240213	144000	870923410	11910	11910	11910	11910	0
262	20240213	143900	870923410	11910	11920	11920	11910	133
263	20240213	143800	869338190	11910	11920	11920	11910	66
264	20240213	143700	868552080	11930	11930	11930	11920	200
265	20240213	143600	866167510	11890	11890	11890	11890	0
266	20240213	143500	866167510	11890	11890	11890	11890	0
267	20240213	143400	866167510	11890	11890	11890	11890	1
268	20240213	143300	866155620	11930	11930	11940	11920	199
269	20240213	143200	863782040	11930	11930	11930	11930	126
270	20240213	143100	862278860	11930	11930	11930	11920	127
271	20240213	143000	860764410	11940	11920	11940	11920	197
272	20240213	142900	858414510	11930	11910	11930	11910	126
273	20240213	142800	856913170	11910	11900	11910	11900	30
274	20240213	142700	856556070	11900	11910	11910	11900	143
275	20240213	142600	854853440	11900	11890	11900	11890	11
276	20240213	142500	854722610	11900	11920	11920	11890	125
277	20240213	142400	853235110	11900	11910	11910	11900	115
278	20240213	142300	851865930	11910	11900	11910	11900	51
279	20240213	142200	851258580	11900	11910	11910	11900	67
280	20240213	142100	850460620	11910	11910	11910	11910	90
281	20240213	142000	849388720	11900	11900	11910	11900	169
282	20240213	141900	847377000	11900	11900	11900	11900	1
283	20240213	141800	847365100	11900	11900	11910	11900	46
284	20240213	141700	846817290	11900	11890	11900	11890	7
285	20240213	141600	846734040	11900	11900	11930	11900	104
286	20240213	141500	845496100	11900	11900	11900	11900	41
287	20240213	141400	845008200	11910	11880	11910	11880	474
288	20240213	141300	839374000	11860	11900	11900	11860	640
289	20240213	141200	831778360	11940	11890	11940	11890	910
290	20240213	141100	820933450	11880	11890	11890	11880	333
291	20240213	141000	816974410	11880	11870	11880	11870	264
292	20240213	140900	813839090	11880	11880	11880	11880	26
293	20240213	140800	813530210	11860	11860	11860	11860	338
294	20240213	140700	809521530	11810	11850	11850	11810	1460
295	20240213	140600	792259160	11810	11900	11900	11810	3137
296	20240213	140500	755084840	11910	11920	11920	11910	128
297	20240213	140400	753559950	11930	11930	11930	11930	87
298	20240213	140300	752522040	11930	11940	11940	11930	49
299	20240213	140200	751937220	11940	11940	11940	11940	71
300	20240213	140100	751089480	11940	11940	11940	11940	88
301	20240213	140000	750038760	11940	11940	11940	11940	66
302	20240213	135900	749250720	11930	11930	11930	11930	2
303	20240213	135800	749226860	11930	11940	11940	11930	176
304	20240213	135700	747125900	11940	11940	11940	11940	25
305	20240213	135600	746827400	11940	11940	11940	11940	26
306	20240213	135500	746516960	11940	11940	11940	11940	200
307	20240213	135400	744128960	11940	11930	11940	11930	80
308	20240213	135300	743174360	11930	11930	11930	11930	311
309	20240213	135200	739464130	11920	11920	11920	11920	626
310	20240213	135100	732002210	11920	11920	11920	11920	25
311	20240213	135000	731704210	11920	11920	11920	11920	26
312	20240213	134900	731394290	11920	11920	11930	11920	108
313	20240213	134800	730106520	11920	11920	11920	11920	26
314	20240213	134700	729796600	11920	11920	11920	11920	66
315	20240213	134600	729009880	11920	11920	11920	11920	112
316	20240213	134500	727674840	11920	11920	11920	11920	67
317	20240213	134400	726876200	11910	11910	11910	11910	82
318	20240213	134300	725899580	11900	11910	11910	11900	72
319	20240213	134200	725042160	11930	11890	11930	11890	33
320	20240213	134100	724648720	11890	11890	11890	11890	66
321	20240213	134000	723863980	11890	11890	11890	11890	26
322	20240213	133900	723554840	11890	11890	11890	11890	128
323	20240213	133800	722032920	11880	11880	11890	11880	63
324	20240213	133700	721284460	11880	11890	11890	11880	207
325	20240213	133600	718824630	11890	11890	11890	11890	92
326	20240213	133500	717730750	11870	11920	11920	11870	1521
327	20240213	133400	699645880	11920	11920	11920	11920	0
328	20240213	133300	699645880	11920	11920	11930	11920	115
329	20240213	133200	698274470	11920	11920	11920	11920	56
330	20240213	133100	697606950	11920	11920	11920	11920	108
331	20240213	133000	696319590	11920	11920	11920	11920	62
332	20240213	132900	695580550	11910	11910	11910	11910	10
333	20240213	132800	695461450	11910	11900	11910	11900	40
334	20240213	132700	694985250	11890	11920	11930	11890	526
335	20240213	132600	688727540	11930	11930	11930	11930	26
336	20240213	132500	688417360	11930	11930	11930	11930	30
337	20240213	132400	688059460	11930	11930	11930	11930	317
338	20240213	132300	684277650	11910	11910	11910	11910	0
339	20240213	132200	684277650	11910	11910	11910	11910	0
340	20240213	132100	684277650	11910	11940	11940	11910	153
341	20240213	132000	682453070	11930	11930	11930	11930	66
342	20240213	131900	681665690	11920	11920	11920	11920	40
343	20240213	131800	681188890	11920	11920	11920	11920	82
344	20240213	131700	680211450	11920	11920	11920	11920	88
345	20240213	131600	679162490	11920	11920	11920	11920	107
346	20240213	131500	677887050	11920	11920	11920	11920	1426
347	20240213	131400	660889130	11920	11920	11920	11920	26
348	20240213	131300	660579210	11920	11920	11920	11920	121
349	20240213	131200	659136890	11920	11920	11920	11920	39
350	20240213	131100	658672010	11920	11920	11920	11920	88
351	20240213	131000	657623050	11920	11920	11920	11910	92
352	20240213	130900	656526460	11920	11920	11920	11920	26
353	20240213	130800	656216540	11920	11920	11920	11920	87
354	20240213	130700	655179500	11900	11900	11900	11900	0
355	20240213	130600	655179500	11900	11940	11940	11900	544
356	20240213	130500	648701800	11930	11930	11930	11930	82
357	20240213	130400	647723540	11930	11930	11930	11930	66
358	20240213	130300	646936160	11930	11930	11930	11930	26
359	20240213	130200	646625980	11930	11930	11930	11930	26
360	20240213	130100	646315800	11930	11920	11930	11920	182
361	20240213	130000	644144550	11920	11920	11920	11920	51
362	20240213	125900	643536630	11920	11910	11920	11910	91
363	20240213	125800	642451940	11910	11920	11920	11910	43
364	20240213	125700	641939390	11920	11920	11920	11920	50
365	20240213	125600	641343390	11920	11930	11930	11920	88
366	20240213	125500	640293560	11920	11940	11940	11920	101
367	20240213	125400	639088150	11930	11930	11930	11930	0
368	20240213	125300	639088150	11930	11930	11930	11930	67
369	20240213	125200	638288840	11930	11930	11930	11930	87
370	20240213	125100	637250930	11930	11920	11930	11920	72
371	20240213	125000	636392020	11920	11930	11930	11920	90
372	20240213	124900	635318350	11930	11930	11930	11930	66
373	20240213	124800	634530970	11910	11930	11930	11910	161
374	20240213	124700	632612640	11950	11930	11950	11930	93
375	20240213	124600	631501810	11930	11930	11930	11930	62
376	20240213	124500	630762150	11930	11930	11930	11930	25
377	20240213	124400	630463900	11930	11930	11930	11930	276
378	20240213	124300	627171220	11940	11940	11940	11940	217
379	20240213	124200	624580240	11940	11940	11940	11940	6
380	20240213	124100	624508600	11950	11950	11950	11950	67
381	20240213	124000	623707950	11950	11950	11950	11950	88
382	20240213	123900	622656350	11950	11950	11950	11950	66
383	20240213	123800	621867650	11950	11950	11950	11950	26
384	20240213	123700	621556950	11950	11950	11950	11950	87
385	20240213	123600	620517300	11950	11950	11950	11940	117
386	20240213	123500	619119650	11950	11950	11950	11950	84
387	20240213	123400	618115850	11960	11960	11960	11950	123
388	20240213	123300	616644970	11950	11950	11950	11950	100
389	20240213	123200	615449970	11950	11950	11960	11950	571
390	20240213	123100	608626110	11950	11950	11950	11950	95
391	20240213	123000	607490860	11950	11950	11950	11950	152
392	20240213	122900	605674460	11950	11950	11950	11950	26
393	20240213	122800	605363760	11950	11950	11960	11950	217
394	20240213	122700	602770200	11940	11960	11960	11940	218
395	20240213	122600	600165660	11960	11960	11960	11960	42
396	20240213	122500	599663340	11950	11950	11950	11950	26
397	20240213	122400	599352640	11950	11950	11950	11950	127
398	20240213	122300	597834990	11950	11950	11950	11950	136
399	20240213	122200	596209790	11950	11950	11950	11950	41
400	20240213	122100	595719840	11950	11940	11950	11940	89
401	20240213	122000	594656300	11940	11950	11950	11940	76
402	20240213	121900	593748350	11950	11930	11950	11930	821
403	20240213	121800	583937630	11940	11940	11940	11940	628
404	20240213	121700	576439310	11940	11940	11940	11940	25
405	20240213	121600	576140810	11940	11940	11940	11940	254
406	20240213	121500	573108050	11940	11950	11950	11940	92
407	20240213	121400	572008810	11950	11940	11950	11940	300
408	20240213	121300	568426510	11940	11920	11940	11920	375
409	20240213	121200	563955890	11910	11920	11920	11910	202
410	20240213	121100	561549050	11920	11930	11930	11920	239
411	20240213	121000	558699270	11930	11930	11930	11930	426
412	20240213	120900	553617090	11930	11930	11930	11930	129
413	20240213	120800	552078120	11920	11930	11930	11920	558
414	20240213	120700	545421420	11930	11930	11930	11930	367
415	20240213	120600	541043110	11930	11930	11930	11930	26
416	20240213	120500	540732930	11930	11920	11930	11920	111
417	20240213	120400	539408790	11920	11920	11920	11920	5026
418	20240213	120300	479498870	11920	11920	11920	11920	103
419	20240213	120200	478271110	11920	11920	11920	11910	96
420	20240213	120100	477126840	11920	11920	11920	11920	68
421	20240213	120000	476316280	11920	11910	11920	11910	66
422	20240213	115900	475530120	11910	11890	11910	11890	58
423	20240213	115800	474839380	11920	11920	11920	11920	26
424	20240213	115700	474529460	11920	11920	11920	11920	92
425	20240213	115600	473432820	11920	11920	11920	11920	62
426	20240213	115500	472693780	11910	11900	11920	11900	109
427	20240213	115400	471395590	11900	11900	11900	11900	20
428	20240213	115300	471157590	11900	11900	11900	11900	102
429	20240213	115200	469943790	11890	11890	11890	11890	118
430	20240213	115100	468540770	11900	11910	11910	11900	278
431	20240213	115000	465231570	11910	11910	11910	11910	132
432	20240213	114900	463659450	11910	11910	11910	11910	116
433	20240213	114800	462277890	11910	11910	11910	11910	26
434	20240213	114700	461968230	11910	11910	11910	11910	128
435	20240213	114600	460443750	11900	11900	11900	11900	0
436	20240213	114500	460443750	11900	11910	11910	11900	263
437	20240213	114400	457311640	11910	11910	11910	11910	26
438	20240213	114300	457001980	11910	11900	11910	11900	162
439	20240213	114200	455073560	11910	11900	11910	11900	42
440	20240213	114100	454573350	11910	11910	11910	11910	31
441	20240213	114000	454204140	11910	11900	11910	11900	271
442	20240213	113900	450978830	11900	11900	11900	11900	151
443	20240213	113800	449181930	11910	11910	11910	11910	87
444	20240213	113700	448145760	11910	11910	11910	11910	87
445	20240213	113600	447109590	11910	11910	11910	11910	68
446	20240213	113500	446299710	11910	11910	11910	11910	226
447	20240213	113400	443608050	11910	11900	11910	11900	173
448	20240213	113300	441547920	11900	11900	11900	11900	26
449	20240213	113200	441238520	11900	11900	11900	11900	46
450	20240213	113100	440691120	11900	11900	11900	11900	97
451	20240213	113000	439536820	11900	11910	11910	11900	68
452	20240213	112900	438726950	11910	11910	11910	11910	26
453	20240213	112800	438417290	11910	11910	11910	11910	127
454	20240213	112700	436904720	11910	11910	11910	11910	26
455	20240213	112600	436595060	11910	11910	11910	11900	202
456	20240213	112500	434190110	11910	11910	11910	11910	167
457	20240213	112400	432201140	11910	11910	11910	11910	12
458	20240213	112300	432058220	11890	11890	11890	11890	122
459	20240213	112200	430607640	11890	11890	11890	11890	190
460	20240213	112100	428348540	11890	11890	11890	11890	25
461	20240213	112000	428051290	11890	11890	11890	11890	67
462	20240213	111900	427254660	11890	11890	11890	11890	26
463	20240213	111800	426945520	11890	11890	11890	11880	303
464	20240213	111700	423344850	11880	11880	11880	11880	0
465	20240213	111600	423344850	11880	11890	11890	11880	22
466	20240213	111500	423083390	11890	11890	11890	11890	102
467	20240213	111400	421870610	11880	11880	11880	11880	10
468	20240213	111300	421751810	11890	11890	11890	11890	167
469	20240213	111200	419766180	11890	11910	11910	11890	275
470	20240213	111100	416493920	11910	11910	11910	11910	66
471	20240213	111000	415707860	11900	11900	11900	11900	15
472	20240213	110900	415529360	11900	11900	11900	11900	1
473	20240213	110800	415517460	11880	11910	11910	11880	91
474	20240213	110700	414435060	11910	11910	11910	11900	69
475	20240213	110600	413613290	11910	11910	11910	11910	87
476	20240213	110500	412577120	11910	11900	11910	11900	64
477	20240213	110400	411815110	11900	11910	11910	11900	87
478	20240213	110300	410779550	11910	11910	11910	11910	307
479	20240213	110200	407123180	11910	11910	11910	11910	26
480	20240213	110100	406813520	11910	11910	11910	11910	26
481	20240213	110000	406503860	11910	11910	11910	11910	90
482	20240213	105900	405431960	11910	11910	11910	11910	69
483	20240213	105800	404610170	11910	11910	11910	11910	26
484	20240213	105700	404300510	11910	11900	11910	11900	178
485	20240213	105600	402181290	11900	11900	11900	11900	26
486	20240213	105500	401871890	11900	11900	11900	11900	68
487	20240213	105400	401062690	11900	11900	11900	11900	112
488	20240213	105300	399729890	11900	11900	11900	11900	116
489	20240213	105200	398349490	11900	11900	11900	11900	26
490	20240213	105100	398040090	11900	11900	11900	11900	67
491	20240213	105000	397242790	11900	11900	11900	11900	1224
492	20240213	104900	382677190	11900	11900	11900	11900	26
493	20240213	104800	382367790	11900	11890	11900	11890	42
494	20240213	104700	381868000	11900	11890	11900	11890	112
495	20240213	104600	380535700	11900	11900	11900	11900	68
496	20240213	104500	379726500	11890	11900	11900	11890	75
497	20240213	104400	378834700	11890	11900	11900	11890	107
498	20240213	104300	377561450	11890	11890	11890	11890	1
499	20240213	104200	377549560	11900	11900	11900	11900	41
500	20240213	104100	377061660	11890	11890	11900	11890	137
501	20240213	104000	375432110	11890	11890	11890	11890	67
502	20240213	103900	374635480	11890	11890	11890	11890	28
503	20240213	103800	374302560	11890	11890	11890	11890	103
504	20240213	103700	373077890	11880	11880	11880	11880	0
505	20240213	103600	373077890	11880	11880	11880	11880	371
506	20240213	103500	368670410	11880	11880	11880	11880	87
507	20240213	103400	367636850	11880	11890	11890	11880	128
508	20240213	103300	366115540	11890	11890	11890	11890	234
509	20240213	103200	363333280	11890	11890	11890	11890	1
510	20240213	103100	363321390	11870	11870	11870	11870	0
511	20240213	103000	363321390	11870	11890	11900	11870	91
512	20240213	102900	362238800	11850	11850	11850	11850	10
513	20240213	102800	362120300	11850	11850	11850	11850	25
514	20240213	102700	361824050	11830	11890	11890	11830	113
515	20240213	102600	360480780	11890	11880	11890	11880	11
516	20240213	102500	360350090	11880	11880	11880	11880	450
517	20240213	102400	355004090	11870	11870	11870	11870	114
518	20240213	102300	353650910	11880	11880	11880	11880	41
519	20240213	102200	353163830	11870	11870	11870	11870	6
520	20240213	102100	353092610	11870	11860	11870	11860	60
521	20240213	102000	352380600	11860	11880	11880	11860	124
522	20240213	101900	350909380	11880	11870	11880	11870	141
523	20240213	101800	349235300	11870	11880	11880	11870	62
524	20240213	101700	348499350	11880	11870	11880	11860	361
525	20240213	101600	344217080	11880	11880	11880	11880	27
526	20240213	101500	343896320	11880	11860	11880	11860	43
527	20240213	101400	343385640	11850	11850	11850	11850	10
528	20240213	101300	343267140	11850	11840	11850	11840	107
529	20240213	101200	341999440	11840	11840	11840	11840	29
530	20240213	101100	341656080	11840	11830	11840	11830	1099
531	20240213	101000	328654810	11830	11810	11830	11790	3396
532	20240213	100900	288545930	11810	11800	11810	11800	150
533	20240213	100800	286775430	11790	11810	11810	11790	47
534	20240213	100700	286220640	11810	11800	11810	11800	113
535	20240213	100600	284886580	11800	11800	11800	11800	2
536	20240213	100500	284862980	11800	11800	11800	11800	1
537	20240213	100400	284851180	11800	11800	11800	11800	1
538	20240213	100300	284839380	11810	11800	11810	11800	9
539	20240213	100200	284733100	11800	11810	11810	11800	14
540	20240213	100100	284567890	11810	11810	11810	11810	0
541	20240213	100000	284567890	11810	11800	11810	11800	14
542	20240213	095900	284402680	11780	11780	11780	11780	60
543	20240213	095800	283695880	11780	11800	11800	11780	38
544	20240213	095700	283247640	11770	11770	11770	11770	0
545	20240213	095600	283247640	11770	11780	11780	11770	302
546	20240213	095500	279690200	11770	11770	11770	11770	0
547	20240213	095400	279690200	11770	11770	11770	11770	100
548	20240213	095300	278513200	11770	11770	11770	11770	301
549	20240213	095200	274970430	11770	11770	11770	11770	500
550	20240213	095100	269085430	11770	11770	11770	11770	0
551	20240213	095000	269085430	11770	11770	11770	11770	18
552	20240213	094900	268873570	11800	11800	11800	11800	2
553	20240213	094800	268849970	11780	11780	11780	11780	514
554	20240213	094700	262795050	11800	11790	11800	11780	31
555	20240213	094600	262429650	11780	11790	11790	11780	156
556	20240213	094500	260591790	11780	11800	11800	11780	321
557	20240213	094400	256810270	11800	11800	11800	11800	40
558	20240213	094300	256338270	11800	11820	11820	11800	36
559	20240213	094200	255913450	11820	11820	11820	11820	0
560	20240213	094100	255913450	11820	11820	11820	11820	0
561	20240213	094000	255913450	11820	11820	11820	11780	504
562	20240213	093900	249972630	11820	11820	11820	11820	0
563	20240213	093800	249972630	11820	11800	11820	11790	1454
564	20240213	093700	232817920	11800	11810	11810	11800	1605
565	20240213	093600	213872490	11810	11820	11820	11810	406
566	20240213	093500	209075240	11820	11830	11830	11820	125
567	20240213	093400	207596590	11830	11830	11830	11830	26
568	20240213	093300	207289010	11820	11820	11820	11820	1
569	20240213	093200	207277190	11810	11820	11820	11810	557
570	20240213	093100	200695020	11850	11850	11850	11850	1
571	20240213	093000	200683170	11850	11840	11850	11810	1283
572	20240213	092900	185526170	11850	11840	11850	11840	5
573	20240213	092800	185466960	11850	11850	11850	11850	4
574	20240213	092700	185419560	11850	11850	11850	11850	2
575	20240213	092600	185395860	11830	11830	11830	11830	1025
576	20240213	092500	173270110	11830	11830	11830	11830	0
577	20240213	092400	173270110	11830	11840	11840	11830	363
578	20240213	092300	168972730	11840	11840	11860	11840	671
579	20240213	092200	161016910	11840	11850	11850	11840	1000
580	20240213	092100	149169910	11860	11890	11890	11840	537
581	20240213	092000	142791990	11900	11910	11910	11900	846
582	20240213	091900	132723590	11900	11900	11900	11900	254
583	20240213	091800	129700990	11900	11900	11900	11900	100
584	20240213	091700	128510990	11880	11890	11900	11880	102
585	20240213	091600	127299070	11880	11880	11880	11880	0
586	20240213	091500	127299070	11880	11900	11920	11880	719
587	20240213	091400	118735770	11900	11900	11900	11880	1003
588	20240213	091300	106800110	11880	11880	11880	11880	2
589	20240213	091200	106776350	11870	11830	11870	11830	2809
590	20240213	091100	73476930	11830	11830	11830	11830	1050
591	20240213	091000	61055430	11830	11870	11870	11830	1922
592	20240213	090900	38271280	11870	11870	11870	11870	438
593	20240213	090800	33072220	11870	11860	11870	11860	387
594	20240213	090700	28479400	11870	11880	11880	11870	118
595	20240213	090600	27078700	11870	11880	11880	11870	244
596	20240213	090500	24180210	11890	11890	11890	11890	6
597	20240213	090400	24108870	11900	11900	11900	11900	725
598	20240213	090300	15481370	11900	11920	11920	11900	150
599	20240213	090200	13695870	11920	11920	11930	11920	115
600	20240213	090100	12324120	11930	11900	11930	11900	397
601	20240213	090000	7593960	11900	11860	11900	11860	596