KissMeData/071200/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194000	560750960	5320	5320	5320	5320	1227
3	20240213	193900	560750960	5320	5320	5320	5320	0
4	20240213	193800	560750960	5320	5320	5320	5320	0
5	20240213	193700	560750960	5320	5320	5320	5320	0
6	20240213	193600	560750960	5320	5320	5320	5320	0
7	20240213	193500	560750960	5320	5320	5320	5320	0
8	20240213	193400	560750960	5320	5320	5320	5320	0
9	20240213	193300	560750960	5320	5320	5320	5320	0
10	20240213	193200	560750960	5320	5320	5320	5320	0
11	20240213	193100	560750960	5320	5320	5320	5320	0
12	20240213	193000	560750960	5320	5320	5320	5320	0
13	20240213	192900	560750960	5320	5320	5320	5320	0
14	20240213	192800	560750960	5320	5320	5320	5320	0
15	20240213	192700	560750960	5320	5320	5320	5320	0
16	20240213	192600	560750960	5320	5320	5320	5320	0
17	20240213	192500	560750960	5320	5320	5320	5320	0
18	20240213	192400	560750960	5320	5320	5320	5320	0
19	20240213	192300	560750960	5320	5320	5320	5320	0
20	20240213	192200	560750960	5320	5320	5320	5320	0
21	20240213	192100	560750960	5320	5320	5320	5320	0
22	20240213	192000	560750960	5320	5320	5320	5320	0
23	20240213	191900	560750960	5320	5320	5320	5320	0
24	20240213	191800	560750960	5320	5320	5320	5320	0
25	20240213	191700	560750960	5320	5320	5320	5320	0
26	20240213	191600	560750960	5320	5320	5320	5320	0
27	20240213	191500	560750960	5320	5320	5320	5320	0
28	20240213	191400	560750960	5320	5320	5320	5320	0
29	20240213	191300	560750960	5320	5320	5320	5320	0
30	20240213	191200	560750960	5320	5320	5320	5320	0
31	20240213	191100	560750960	5320	5320	5320	5320	0
32	20240213	191000	560750960	5320	5320	5320	5320	1227
33	20240213	190900	560750960	5320	5320	5320	5320	0
34	20240213	190800	560750960	5320	5320	5320	5320	0
35	20240213	190700	560750960	5320	5320	5320	5320	0
36	20240213	190600	560750960	5320	5320	5320	5320	0
37	20240213	190500	560750960	5320	5320	5320	5320	0
38	20240213	190400	560750960	5320	5320	5320	5320	0
39	20240213	190300	560750960	5320	5320	5320	5320	0
40	20240213	190200	560750960	5320	5320	5320	5320	0
41	20240213	190100	560750960	5320	5320	5320	5320	0
42	20240213	190000	560750960	5320	5320	5320	5320	0
43	20240213	185900	560750960	5320	5320	5320	5320	0
44	20240213	185800	560750960	5320	5320	5320	5320	0
45	20240213	185700	560750960	5320	5320	5320	5320	0
46	20240213	185600	560750960	5320	5320	5320	5320	0
47	20240213	185500	560750960	5320	5320	5320	5320	0
48	20240213	185400	560750960	5320	5320	5320	5320	0
49	20240213	185300	560750960	5320	5320	5320	5320	0
50	20240213	185200	560750960	5320	5320	5320	5320	0
51	20240213	185100	560750960	5320	5320	5320	5320	0
52	20240213	185000	560750960	5320	5320	5320	5320	0
53	20240213	184900	560750960	5320	5320	5320	5320	0
54	20240213	184800	560750960	5320	5320	5320	5320	0
55	20240213	184700	560750960	5320	5320	5320	5320	0
56	20240213	184600	560750960	5320	5320	5320	5320	0
57	20240213	184500	560750960	5320	5320	5320	5320	0
58	20240213	184400	560750960	5320	5320	5320	5320	0
59	20240213	184300	560750960	5320	5320	5320	5320	0
60	20240213	184200	560750960	5320	5320	5320	5320	0
61	20240213	184100	560750960	5320	5320	5320	5320	0
62	20240213	184000	560750960	5320	5320	5320	5320	1227
63	20240213	183900	560750960	5320	5320	5320	5320	0
64	20240213	183800	560750960	5320	5320	5320	5320	0
65	20240213	183700	560750960	5320	5320	5320	5320	0
66	20240213	183600	560750960	5320	5320	5320	5320	0
67	20240213	183500	560750960	5320	5320	5320	5320	0
68	20240213	183400	560750960	5320	5320	5320	5320	0
69	20240213	183300	560750960	5320	5320	5320	5320	0
70	20240213	183200	560750960	5320	5320	5320	5320	0
71	20240213	183100	560750960	5320	5320	5320	5320	0
72	20240213	183000	560750960	5320	5320	5320	5320	0
73	20240213	182900	560750960	5320	5320	5320	5320	0
74	20240213	182800	560750960	5320	5320	5320	5320	0
75	20240213	182700	560750960	5320	5320	5320	5320	0
76	20240213	182600	560750960	5320	5320	5320	5320	0
77	20240213	182500	560750960	5320	5320	5320	5320	0
78	20240213	182400	560750960	5320	5320	5320	5320	0
79	20240213	182300	560750960	5320	5320	5320	5320	0
80	20240213	182200	560750960	5320	5320	5320	5320	0
81	20240213	182100	560750960	5320	5320	5320	5320	0
82	20240213	182000	560750960	5320	5320	5320	5320	0
83	20240213	181900	560750960	5320	5320	5320	5320	0
84	20240213	181800	560750960	5320	5320	5320	5320	0
85	20240213	181700	560750960	5320	5320	5320	5320	0
86	20240213	181600	560750960	5320	5320	5320	5320	0
87	20240213	181500	560750960	5320	5320	5320	5320	0
88	20240213	181400	560750960	5320	5320	5320	5320	0
89	20240213	181300	560750960	5320	5320	5320	5320	0
90	20240213	181200	560750960	5320	5320	5320	5320	0
91	20240213	181100	560750960	5320	5320	5320	5320	0
92	20240213	181000	560750960	5320	5320	5320	5320	1227
93	20240213	180900	560750960	5320	5320	5320	5320	0
94	20240213	180800	560750960	5320	5320	5320	5320	0
95	20240213	180700	560750960	5320	5320	5320	5320	0
96	20240213	180600	560750960	5320	5320	5320	5320	0
97	20240213	180500	560750960	5320	5320	5320	5320	0
98	20240213	180400	560750960	5320	5320	5320	5320	0
99	20240213	180300	560750960	5320	5320	5320	5320	0
100	20240213	180200	560750960	5320	5320	5320	5320	0
101	20240213	180100	560750960	5320	5320	5320	5320	0
102	20240213	180000	560750960	5320	5320	5320	5320	0
103	20240213	175900	560750960	5320	5320	5320	5320	0
104	20240213	175800	560750960	5320	5320	5320	5320	0
105	20240213	175700	560750960	5320	5320	5320	5320	0
106	20240213	175600	560750960	5320	5320	5320	5320	0
107	20240213	175500	560750960	5320	5320	5320	5320	0
108	20240213	175400	560750960	5320	5320	5320	5320	0
109	20240213	175300	560750960	5320	5320	5320	5320	0
110	20240213	175200	560750960	5320	5320	5320	5320	0
111	20240213	175100	560750960	5320	5320	5320	5320	0
112	20240213	175000	560750960	5320	5320	5320	5320	0
113	20240213	174900	560750960	5320	5320	5320	5320	0
114	20240213	174800	560750960	5320	5320	5320	5320	0
115	20240213	174700	560750960	5320	5320	5320	5320	0
116	20240213	174600	560750960	5320	5320	5320	5320	0
117	20240213	174500	560750960	5320	5320	5320	5320	0
118	20240213	174400	560750960	5320	5320	5320	5320	0
119	20240213	174300	560750960	5320	5320	5320	5320	0
120	20240213	174200	560750960	5320	5320	5320	5320	0
121	20240213	174100	560750960	5320	5320	5320	5320	0
122	20240213	174000	560750960	5320	5320	5320	5320	1227
123	20240213	173900	560750960	5320	5320	5320	5320	0
124	20240213	173800	560750960	5320	5320	5320	5320	0
125	20240213	173700	560750960	5320	5320	5320	5320	0
126	20240213	173600	560750960	5320	5320	5320	5320	0
127	20240213	173500	560750960	5320	5320	5320	5320	0
128	20240213	173400	560750960	5320	5320	5320	5320	0
129	20240213	173300	560750960	5320	5320	5320	5320	0
130	20240213	173200	560750960	5320	5320	5320	5320	0
131	20240213	173100	560750960	5320	5320	5320	5320	0
132	20240213	173000	560750960	5320	5320	5320	5320	0
133	20240213	172900	560750960	5320	5320	5320	5320	0
134	20240213	172800	560750960	5320	5320	5320	5320	0
135	20240213	172700	560750960	5320	5320	5320	5320	0
136	20240213	172600	560750960	5320	5320	5320	5320	0
137	20240213	172500	560750960	5320	5320	5320	5320	0
138	20240213	172400	560750960	5320	5320	5320	5320	0
139	20240213	172300	560750960	5320	5320	5320	5320	0
140	20240213	172200	560750960	5320	5320	5320	5320	0
141	20240213	172100	560750960	5320	5320	5320	5320	0
142	20240213	172000	560750960	5320	5320	5320	5320	0
143	20240213	171900	560750960	5320	5320	5320	5320	0
144	20240213	171800	560750960	5320	5320	5320	5320	0
145	20240213	171700	560750960	5320	5320	5320	5320	0
146	20240213	171600	560750960	5320	5320	5320	5320	0
147	20240213	171500	560750960	5320	5320	5320	5320	0
148	20240213	171400	560750960	5320	5320	5320	5320	0
149	20240213	171300	560750960	5320	5320	5320	5320	0
150	20240213	171200	560750960	5320	5320	5320	5320	0
151	20240213	171100	560750960	5320	5320	5320	5320	0
152	20240213	171000	560750960	5320	5320	5320	5320	1227
153	20240213	170900	560750960	5320	5320	5320	5320	0
154	20240213	170800	560750960	5320	5320	5320	5320	0
155	20240213	170700	560750960	5320	5320	5320	5320	0
156	20240213	170600	560750960	5320	5320	5320	5320	0
157	20240213	170500	560750960	5320	5320	5320	5320	0
158	20240213	170400	560750960	5320	5320	5320	5320	0
159	20240213	170300	560750960	5320	5320	5320	5320	0
160	20240213	170200	560750960	5320	5320	5320	5320	0
161	20240213	170100	560750960	5320	5320	5320	5320	0
162	20240213	170000	560750960	5320	5320	5320	5320	0
163	20240213	165900	560750960	5320	5320	5320	5320	0
164	20240213	165800	560750960	5320	5320	5320	5320	0
165	20240213	165700	560750960	5320	5320	5320	5320	0
166	20240213	165600	560750960	5320	5320	5320	5320	0
167	20240213	165500	560750960	5320	5320	5320	5320	0
168	20240213	165400	560750960	5320	5320	5320	5320	0
169	20240213	165300	560750960	5320	5320	5320	5320	0
170	20240213	165200	560750960	5320	5320	5320	5320	0
171	20240213	165100	560750960	5320	5320	5320	5320	0
172	20240213	165000	560750960	5320	5320	5320	5320	0
173	20240213	164900	560750960	5320	5320	5320	5320	0
174	20240213	164800	560750960	5320	5320	5320	5320	0
175	20240213	164700	560750960	5320	5320	5320	5320	0
176	20240213	164600	560750960	5320	5320	5320	5320	0
177	20240213	164500	560750960	5320	5320	5320	5320	0
178	20240213	164400	560750960	5320	5320	5320	5320	0
179	20240213	164300	560750960	5320	5320	5320	5320	0
180	20240213	164200	560750960	5320	5320	5320	5320	0
181	20240213	164100	560750960	5320	5320	5320	5320	0
182	20240213	164000	560750960	5320	5320	5320	5320	1227
183	20240213	163900	560750960	5320	5320	5320	5320	0
184	20240213	163800	560750960	5320	5320	5320	5320	0
185	20240213	163700	560750960	5320	5320	5320	5320	0
186	20240213	163600	560750960	5320	5320	5320	5320	0
187	20240213	163500	560750960	5320	5320	5320	5320	0
188	20240213	163400	560750960	5320	5320	5320	5320	0
189	20240213	163300	560750960	5320	5320	5320	5320	0
190	20240213	163200	560750960	5320	5320	5320	5320	0
191	20240213	163100	560750960	5320	5320	5320	5320	0
192	20240213	163000	560750960	5320	5320	5320	5320	0
193	20240213	162900	560750960	5320	5320	5320	5320	0
194	20240213	162800	560750960	5320	5320	5320	5320	0
195	20240213	162700	560750960	5320	5320	5320	5320	0
196	20240213	162600	560750960	5320	5320	5320	5320	0
197	20240213	162500	560750960	5320	5320	5320	5320	0
198	20240213	162400	560750960	5320	5320	5320	5320	0
199	20240213	162300	560750960	5320	5320	5320	5320	0
200	20240213	162200	560750960	5320	5320	5320	5320	0
201	20240213	162100	560750960	5320	5320	5320	5320	0
202	20240213	162000	560750960	5320	5320	5320	5320	0
203	20240213	161900	560750960	5320	5320	5320	5320	0
204	20240213	161800	560750960	5320	5320	5320	5320	0
205	20240213	161700	560750960	5320	5320	5320	5320	0
206	20240213	161600	560750960	5320	5320	5320	5320	0
207	20240213	161500	560750960	5320	5320	5320	5320	0
208	20240213	161400	560750960	5320	5320	5320	5320	0
209	20240213	161300	560750960	5320	5320	5320	5320	0
210	20240213	161200	560750960	5320	5320	5320	5320	0
211	20240213	161100	560750960	5320	5320	5320	5320	0
212	20240213	161000	560750960	5320	5320	5320	5320	1227
213	20240213	160900	560750960	5320	5320	5320	5320	0
214	20240213	160800	560750960	5320	5320	5320	5320	0
215	20240213	160700	560750960	5320	5320	5320	5320	0
216	20240213	160600	560750960	5320	5320	5320	5320	0
217	20240213	160500	560750960	5320	5320	5320	5320	0
218	20240213	160400	560750960	5320	5320	5320	5320	0
219	20240213	160300	560750960	5320	5320	5320	5320	0
220	20240213	160200	560750960	5320	5320	5320	5320	0
221	20240213	160100	560750960	5320	5320	5320	5320	0
222	20240213	160000	560750960	5320	5320	5320	5320	0
223	20240213	155900	560750960	5320	5320	5320	5320	0
224	20240213	155800	560750960	5320	5320	5320	5320	0
225	20240213	155700	560750960	5320	5320	5320	5320	0
226	20240213	155600	560750960	5320	5320	5320	5320	0
227	20240213	155500	560750960	5320	5320	5320	5320	0
228	20240213	155400	560750960	5320	5320	5320	5320	0
229	20240213	155300	560750960	5320	5320	5320	5320	0
230	20240213	155200	560750960	5320	5320	5320	5320	0
231	20240213	155100	560750960	5320	5320	5320	5320	0
232	20240213	155000	560750960	5320	5320	5320	5320	0
233	20240213	154900	560750960	5320	5320	5320	5320	0
234	20240213	154800	560750960	5320	5320	5320	5320	0
235	20240213	154700	560750960	5320	5320	5320	5320	0
236	20240213	154600	560750960	5320	5320	5320	5320	0
237	20240213	154500	560750960	5320	5320	5320	5320	0
238	20240213	154400	560750960	5320	5320	5320	5320	0
239	20240213	154300	560750960	5320	5320	5320	5320	0
240	20240213	154200	560750960	5320	5320	5320	5320	0
241	20240213	154100	560750960	5320	5320	5320	5320	0
242	20240213	154000	560750960	5320	5320	5320	5320	1227
243	20240213	153900	560750960	5320	5320	5320	5320	0
244	20240213	153800	560750960	5320	5320	5320	5320	0
245	20240213	153700	560750960	5320	5320	5320	5320	0
246	20240213	153600	560750960	5320	5320	5320	5320	0
247	20240213	153500	560750960	5320	5320	5320	5320	0
248	20240213	153400	560750960	5320	5320	5320	5320	0
249	20240213	153300	560750960	5320	5320	5320	5320	0
250	20240213	153200	560750960	5320	5320	5320	5320	0
251	20240213	153100	560750960	5320	5320	5320	5320	0
252	20240213	153000	560750960	5320	5320	5320	5320	1227
253	20240213	152900	554223320	5320	5320	5320	5320	0
254	20240213	152800	554223320	5320	5320	5320	5320	0
255	20240213	152700	554223320	5320	5320	5320	5320	0
256	20240213	152600	554223320	5320	5320	5320	5320	0
257	20240213	152500	554223320	5320	5320	5320	5320	0
258	20240213	152400	554223320	5320	5320	5320	5320	0
259	20240213	152300	554223320	5320	5320	5320	5320	0
260	20240213	152200	554223320	5320	5320	5320	5320	0
261	20240213	152100	554223320	5320	5320	5320	5320	0
262	20240213	152000	554223320	5320	5320	5320	5320	0
263	20240213	151900	554223320	5320	5320	5320	5310	129
264	20240213	151800	553537930	5320	5310	5320	5300	450
265	20240213	151700	551144260	5320	5320	5320	5320	0
266	20240213	151600	551144260	5320	5300	5320	5290	130
267	20240213	151500	550456420	5320	5290	5320	5290	214
268	20240213	151400	549323030	5300	5310	5320	5300	379
269	20240213	151300	547312200	5310	5310	5310	5310	2
270	20240213	151200	547301580	5300	5300	5300	5300	33
271	20240213	151100	547126680	5300	5300	5300	5300	11
272	20240213	151000	547068380	5300	5290	5300	5290	87
273	20240213	150900	546608130	5300	5300	5300	5300	0
274	20240213	150800	546608130	5300	5300	5300	5300	1106
275	20240213	150700	540746330	5310	5310	5320	5300	541
276	20240213	150600	537878910	5310	5310	5310	5310	837
277	20240213	150500	533434440	5310	5300	5310	5300	121
278	20240213	150400	532792940	5310	5310	5310	5310	5
279	20240213	150300	532766390	5310	5310	5310	5310	0
280	20240213	150200	532766390	5310	5310	5310	5310	95
281	20240213	150100	532261940	5310	5310	5310	5300	255
282	20240213	150000	530908400	5310	5300	5310	5300	250
283	20240213	145900	529581300	5300	5300	5300	5300	1968
284	20240213	145800	519150900	5300	5300	5300	5300	0
285	20240213	145700	519150900	5300	5300	5300	5300	2
286	20240213	145600	519140300	5290	5290	5290	5290	27
287	20240213	145500	518997470	5290	5290	5290	5290	157
288	20240213	145400	518166940	5290	5290	5290	5290	8
289	20240213	145300	518124620	5290	5290	5290	5290	0
290	20240213	145200	518124620	5290	5290	5290	5290	0
291	20240213	145100	518124620	5290	5290	5290	5290	189
292	20240213	145000	517124810	5290	5290	5290	5290	0
293	20240213	144900	517124810	5290	5280	5290	5280	335
294	20240213	144800	515355990	5270	5270	5270	5270	1772
295	20240213	144700	506017550	5300	5300	5300	5300	0
296	20240213	144600	506017550	5300	5280	5300	5280	43
297	20240213	144500	505790390	5280	5280	5280	5280	83
298	20240213	144400	505352150	5280	5290	5290	5280	2009
299	20240213	144300	494744550	5300	5300	5300	5300	57
300	20240213	144200	494442450	5300	5300	5300	5300	0
301	20240213	144100	494442450	5300	5290	5300	5280	95
302	20240213	144000	493940590	5300	5280	5300	5280	2914
303	20240213	143900	478552840	5280	5280	5280	5280	816
304	20240213	143800	474244360	5290	5290	5290	5290	0
305	20240213	143700	474244360	5290	5290	5290	5290	0
306	20240213	143600	474244360	5290	5280	5290	5280	3
307	20240213	143500	474228500	5290	5290	5290	5290	19
308	20240213	143400	474127990	5290	5290	5290	5290	360
309	20240213	143300	472223590	5310	5310	5310	5310	0
310	20240213	143200	472223590	5310	5310	5310	5310	0
311	20240213	143100	472223590	5310	5310	5310	5310	0
312	20240213	143000	472223590	5310	5310	5310	5310	0
313	20240213	142900	472223590	5310	5310	5310	5310	0
314	20240213	142800	472223590	5310	5310	5310	5310	0
315	20240213	142700	472223590	5310	5300	5310	5290	1493
316	20240213	142600	464324180	5310	5310	5310	5310	0
317	20240213	142500	464324180	5310	5310	5310	5310	0
318	20240213	142400	464324180	5310	5310	5310	5310	0
319	20240213	142300	464324180	5310	5310	5310	5310	1
320	20240213	142200	464318870	5310	5310	5310	5310	0
321	20240213	142100	464318870	5310	5310	5310	5310	0
322	20240213	142000	464318870	5310	5310	5310	5310	0
323	20240213	141900	464318870	5310	5310	5310	5310	0
324	20240213	141800	464318870	5310	5300	5310	5300	101
325	20240213	141700	463783560	5310	5310	5310	5310	1
326	20240213	141600	463778250	5300	5300	5300	5300	35
327	20240213	141500	463592750	5300	5300	5300	5300	0
328	20240213	141400	463592750	5300	5300	5300	5300	450
329	20240213	141300	461207750	5300	5310	5310	5300	338
330	20240213	141200	459413470	5310	5310	5310	5310	0
331	20240213	141100	459413470	5310	5310	5310	5310	0
332	20240213	141000	459413470	5310	5310	5310	5310	10
333	20240213	140900	459360370	5320	5320	5320	5320	0
334	20240213	140800	459360370	5320	5320	5320	5320	0
335	20240213	140700	459360370	5320	5320	5320	5320	0
336	20240213	140600	459360370	5320	5320	5320	5320	1
337	20240213	140500	459355050	5310	5320	5320	5310	45
338	20240213	140400	459115930	5320	5320	5320	5320	0
339	20240213	140300	459115930	5320	5320	5320	5320	0
340	20240213	140200	459115930	5320	5320	5320	5320	261
341	20240213	140100	457727410	5330	5320	5330	5320	91
342	20240213	140000	457243270	5320	5320	5320	5320	212
343	20240213	135900	456115430	5320	5320	5320	5320	5
344	20240213	135800	456088830	5310	5310	5310	5310	191
345	20240213	135700	455074620	5320	5320	5320	5320	625
346	20240213	135600	451749620	5330	5320	5330	5320	427
347	20240213	135500	449477960	5300	5300	5300	5300	0
348	20240213	135400	449477960	5300	5300	5300	5300	0
349	20240213	135300	449477960	5300	5300	5300	5300	300
350	20240213	135200	447887960	5300	5300	5300	5300	70
351	20240213	135100	447516960	5300	5300	5300	5300	11
352	20240213	135000	447458660	5320	5320	5320	5320	0
353	20240213	134900	447458660	5320	5320	5320	5320	0
354	20240213	134800	447458660	5320	5320	5320	5320	24
355	20240213	134700	447330980	5320	5320	5320	5320	0
356	20240213	134600	447330980	5320	5320	5320	5320	1004
357	20240213	134500	441989700	5320	5320	5320	5320	20
358	20240213	134400	441883300	5320	5320	5320	5320	7
359	20240213	134300	441846060	5300	5300	5300	5300	0
360	20240213	134200	441846060	5300	5300	5300	5300	350
361	20240213	134100	439991060	5320	5320	5320	5320	2
362	20240213	134000	439980420	5300	5300	5300	5300	2
363	20240213	133900	439969820	5300	5300	5300	5300	0
364	20240213	133800	439969820	5300	5300	5310	5300	171
365	20240213	133700	439063510	5310	5310	5310	5310	532
366	20240213	133600	436238590	5310	5310	5310	5310	3
367	20240213	133500	436222660	5300	5310	5310	5300	860
368	20240213	133400	431659630	5310	5310	5310	5300	2217
369	20240213	133300	419888160	5300	5300	5300	5300	0
370	20240213	133200	419888160	5300	5300	5300	5300	0
371	20240213	133100	419888160	5300	5300	5300	5300	0
372	20240213	133000	419888160	5300	5300	5300	5300	100
373	20240213	132900	419358160	5290	5290	5290	5290	30
374	20240213	132800	419199460	5310	5310	5310	5310	1
375	20240213	132700	419194150	5300	5310	5310	5300	518
376	20240213	132600	416448740	5300	5300	5300	5300	1840
377	20240213	132500	406696740	5290	5290	5290	5290	1250
378	20240213	132400	400084240	5290	5290	5290	5290	0
379	20240213	132300	400084240	5290	5290	5290	5290	14
380	20240213	132200	400010180	5290	5290	5290	5290	118
381	20240213	132100	399385960	5290	5290	5290	5290	0
382	20240213	132000	399385960	5290	5290	5290	5290	0
383	20240213	131900	399385960	5290	5290	5290	5290	500
384	20240213	131800	396740960	5290	5290	5290	5290	0
385	20240213	131700	396740960	5290	5290	5290	5290	0
386	20240213	131600	396740960	5290	5290	5290	5290	0
387	20240213	131500	396740960	5290	5290	5290	5290	772
388	20240213	131400	392657080	5290	5290	5290	5290	0
389	20240213	131300	392657080	5290	5290	5290	5290	0
390	20240213	131200	392657080	5290	5290	5290	5290	5
391	20240213	131100	392630630	5280	5280	5280	5280	0
392	20240213	131000	392630630	5280	5280	5280	5280	0
393	20240213	130900	392630630	5280	5280	5280	5280	0
394	20240213	130800	392630630	5280	5280	5280	5280	0
395	20240213	130700	392630630	5280	5280	5280	5280	0
396	20240213	130600	392630630	5280	5280	5280	5280	0
397	20240213	130500	392630630	5280	5280	5280	5280	2
398	20240213	130400	392620070	5300	5300	5300	5300	1
399	20240213	130300	392614770	5280	5280	5280	5280	0
400	20240213	130200	392614770	5280	5280	5280	5280	300
401	20240213	130100	391030770	5280	5280	5280	5280	0
402	20240213	130000	391030770	5280	5280	5280	5280	50
403	20240213	125900	390766770	5280	5280	5280	5280	0
404	20240213	125800	390766770	5280	5280	5280	5280	0
405	20240213	125700	390766770	5280	5280	5280	5280	0
406	20240213	125600	390766770	5280	5290	5290	5280	62
407	20240213	125500	390438800	5280	5280	5280	5280	101
408	20240213	125400	389905520	5300	5300	5300	5300	0
409	20240213	125300	389905520	5300	5300	5300	5300	20
410	20240213	125200	389799520	5280	5280	5280	5280	0
411	20240213	125100	389799520	5280	5280	5280	5280	148
412	20240213	125000	389018080	5300	5300	5300	5300	1
413	20240213	124900	389012780	5280	5280	5280	5280	1176
414	20240213	124800	382803500	5290	5290	5290	5290	0
415	20240213	124700	382803500	5290	5290	5290	5290	0
416	20240213	124600	382803500	5290	5290	5290	5290	0
417	20240213	124500	382803500	5290	5290	5290	5290	0
418	20240213	124400	382803500	5290	5290	5290	5290	193
419	20240213	124300	381782530	5290	5290	5290	5290	0
420	20240213	124200	381782530	5290	5290	5290	5290	0
421	20240213	124100	381782530	5290	5290	5290	5290	0
422	20240213	124000	381782530	5290	5290	5290	5290	300
423	20240213	123900	380195530	5290	5290	5290	5290	0
424	20240213	123800	380195530	5290	5290	5290	5290	0
425	20240213	123700	380195530	5290	5290	5290	5290	0
426	20240213	123600	380195530	5290	5290	5290	5290	0
427	20240213	123500	380195530	5290	5290	5290	5290	700
428	20240213	123400	376492530	5290	5290	5290	5290	500
429	20240213	123300	373847530	5290	5290	5290	5290	0
430	20240213	123200	373847530	5290	5310	5310	5290	2
431	20240213	123100	373836930	5300	5300	5300	5300	0
432	20240213	123000	373836930	5300	5300	5300	5300	0
433	20240213	122900	373836930	5300	5300	5300	5300	40
434	20240213	122800	373624930	5300	5300	5300	5300	30
435	20240213	122700	373465930	5310	5310	5310	5310	0
436	20240213	122600	373465930	5310	5310	5310	5310	0
437	20240213	122500	373465930	5310	5310	5310	5310	1
438	20240213	122400	373460620	5300	5300	5300	5300	1
439	20240213	122300	373455320	5310	5310	5310	5310	0
440	20240213	122200	373455320	5310	5310	5310	5310	1000
441	20240213	122100	368145320	5310	5310	5310	5310	0
442	20240213	122000	368145320	5310	5310	5310	5310	11
443	20240213	121900	368086910	5310	5310	5310	5310	12
444	20240213	121800	368023190	5310	5310	5310	5310	354
445	20240213	121700	366143450	5280	5290	5290	5280	3363
446	20240213	121600	348380220	5300	5300	5300	5300	100
447	20240213	121500	347850220	5310	5310	5310	5310	20
448	20240213	121400	347744020	5310	5290	5310	5290	6844
449	20240213	121300	311445870	5280	5280	5280	5280	0
450	20240213	121200	311445870	5280	5280	5280	5280	0
451	20240213	121100	311445870	5280	5290	5290	5280	1346
452	20240213	121000	304338730	5300	5300	5300	5300	0
453	20240213	120900	304338730	5300	5300	5300	5300	0
454	20240213	120800	304338730	5300	5300	5300	5300	2
455	20240213	120700	304328130	5300	5300	5300	5300	0
456	20240213	120600	304328130	5300	5300	5300	5300	0
457	20240213	120500	304328130	5300	5300	5300	5300	1
458	20240213	120400	304322830	5280	5280	5280	5280	0
459	20240213	120300	304322830	5280	5280	5280	5280	870
460	20240213	120200	299729230	5280	5280	5280	5280	93
461	20240213	120100	299238190	5280	5300	5300	5280	137
462	20240213	120000	298514610	5290	5290	5290	5290	100
463	20240213	115900	297985610	5300	5300	5300	5300	1
464	20240213	115800	297980310	5300	5300	5300	5300	155
465	20240213	115700	297158810	5290	5290	5290	5290	307
466	20240213	115600	295534780	5300	5300	5300	5300	357
467	20240213	115500	293642680	5300	5300	5300	5300	2
468	20240213	115400	293632080	5290	5290	5290	5290	0
469	20240213	115300	293632080	5290	5290	5290	5290	0
470	20240213	115200	293632080	5290	5290	5290	5290	0
471	20240213	115100	293632080	5290	5290	5290	5290	0
472	20240213	115000	293632080	5290	5290	5290	5290	0
473	20240213	114900	293632080	5290	5290	5290	5290	0
474	20240213	114800	293632080	5290	5290	5290	5290	1000
475	20240213	114700	288342080	5280	5280	5280	5280	502
476	20240213	114600	285691520	5290	5280	5290	5280	2237
477	20240213	114500	273858960	5290	5290	5290	5290	0
478	20240213	114400	273858960	5290	5290	5290	5290	3
479	20240213	114300	273843090	5280	5280	5280	5280	0
480	20240213	114200	273843090	5280	5280	5280	5280	0
481	20240213	114100	273843090	5280	5280	5280	5280	100
482	20240213	114000	273315090	5290	5290	5290	5290	1
483	20240213	113900	273309800	5280	5280	5280	5280	0
484	20240213	113800	273309800	5280	5280	5280	5280	77
485	20240213	113700	272903240	5290	5290	5290	5290	0
486	20240213	113600	272903240	5290	5290	5290	5290	2
487	20240213	113500	272892660	5290	5290	5290	5290	0
488	20240213	113400	272892660	5290	5290	5290	5290	0
489	20240213	113300	272892660	5290	5290	5290	5290	0
490	20240213	113200	272892660	5290	5290	5290	5290	1
491	20240213	113100	272887370	5270	5270	5270	5270	0
492	20240213	113000	272887370	5270	5270	5270	5270	2300
493	20240213	112900	260766370	5270	5270	5270	5270	2
494	20240213	112800	260755830	5270	5270	5270	5270	0
495	20240213	112700	260755830	5270	5280	5280	5270	195
496	20240213	112600	259726760	5280	5280	5280	5280	1269
497	20240213	112500	253026440	5290	5280	5290	5280	30
498	20240213	112400	252867840	5290	5290	5290	5290	0
499	20240213	112300	252867840	5290	5280	5290	5280	301
500	20240213	112200	251278550	5290	5290	5290	5290	0
501	20240213	112100	251278550	5290	5290	5290	5290	3
502	20240213	112000	251262680	5280	5290	5290	5280	229
503	20240213	111900	250053400	5280	5280	5280	5280	282
504	20240213	111800	248564440	5280	5280	5280	5280	300
505	20240213	111700	246980440	5290	5290	5290	5290	0
506	20240213	111600	246980440	5290	5290	5290	5280	290
507	20240213	111500	245448950	5280	5280	5280	5280	93
508	20240213	111400	244957910	5290	5290	5290	5290	0
509	20240213	111300	244957910	5290	5290	5290	5290	16
510	20240213	111200	244873270	5290	5290	5290	5290	0
511	20240213	111100	244873270	5290	5290	5290	5290	61
512	20240213	111000	244550580	5290	5290	5290	5290	0
513	20240213	110900	244550580	5290	5290	5290	5290	0
514	20240213	110800	244550580	5290	5290	5290	5290	3
515	20240213	110700	244534710	5290	5290	5290	5290	0
516	20240213	110600	244534710	5290	5280	5290	5280	318
517	20240213	110500	242855490	5300	5290	5300	5280	403
518	20240213	110400	240726540	5290	5290	5290	5290	205
519	20240213	110300	239642090	5290	5290	5290	5290	0
520	20240213	110200	239642090	5290	5290	5290	5290	251
521	20240213	110100	238314300	5290	5290	5290	5290	97
522	20240213	110000	237801170	5300	5290	5300	5290	396
523	20240213	105900	235706320	5290	5290	5290	5290	5
524	20240213	105800	235679870	5290	5290	5290	5290	17
525	20240213	105700	235589940	5290	5290	5290	5290	0
526	20240213	105600	235589940	5290	5290	5290	5290	0
527	20240213	105500	235589940	5290	5290	5290	5290	100
528	20240213	105400	235060940	5290	5290	5290	5290	100
529	20240213	105300	234531940	5280	5290	5290	5280	223
530	20240213	105200	233352470	5290	5290	5290	5290	0
531	20240213	105100	233352470	5290	5290	5290	5280	106
532	20240213	105000	232791830	5290	5290	5290	5290	16
533	20240213	104900	232707190	5290	5290	5290	5290	19
534	20240213	104800	232606680	5290	5290	5290	5290	47
535	20240213	104700	232358050	5290	5290	5290	5290	3
536	20240213	104600	232342180	5270	5270	5270	5270	0
537	20240213	104500	232342180	5270	5270	5270	5270	0
538	20240213	104400	232342180	5270	5270	5270	5270	0
539	20240213	104300	232342180	5270	5270	5270	5270	0
540	20240213	104200	232342180	5270	5270	5270	5270	0
541	20240213	104100	232342180	5270	5270	5270	5270	3
542	20240213	104000	232326370	5270	5300	5300	5270	2317
543	20240213	103900	220105480	5300	5300	5300	5300	16
544	20240213	103800	220020680	5300	5300	5300	5300	3
545	20240213	103700	220004780	5280	5280	5280	5280	1
546	20240213	103600	219999500	5280	5280	5280	5280	4
547	20240213	103500	219978380	5270	5280	5280	5270	1220
548	20240213	103400	213542890	5290	5310	5310	5290	445
549	20240213	103300	211188610	5310	5310	5310	5310	0
550	20240213	103200	211188610	5310	5310	5310	5310	16
551	20240213	103100	211103650	5310	5310	5310	5310	3
552	20240213	103000	211087720	5300	5310	5310	5300	30
553	20240213	102900	210928620	5310	5310	5310	5310	0
554	20240213	102800	210928620	5310	5300	5310	5300	103
555	20240213	102700	210382560	5310	5290	5310	5290	22
556	20240213	102600	210265960	5300	5300	5300	5300	4
557	20240213	102500	210244760	5310	5300	5310	5290	208
558	20240213	102400	209143890	5310	5300	5310	5300	183
559	20240213	102300	208173780	5290	5290	5290	5290	52
560	20240213	102200	207898700	5290	5290	5290	5290	0
561	20240213	102100	207898700	5290	5290	5290	5290	34
562	20240213	102000	207718840	5280	5280	5280	5280	18
563	20240213	101900	207623800	5280	5280	5280	5280	55
564	20240213	101800	207333400	5290	5290	5290	5290	100
565	20240213	101700	206804400	5290	5290	5290	5290	60
566	20240213	101600	206487000	5300	5300	5300	5300	16
567	20240213	101500	206402200	5300	5300	5300	5300	0
568	20240213	101400	206402200	5300	5300	5300	5290	150
569	20240213	101300	205608460	5300	5300	5300	5300	66
570	20240213	101200	205258660	5300	5280	5300	5280	4071
571	20240213	101100	183690060	5290	5290	5290	5290	50
572	20240213	101000	183425560	5290	5290	5290	5290	3
573	20240213	100900	183409690	5280	5280	5280	5280	0
574	20240213	100800	183409690	5280	5290	5290	5280	354
575	20240213	100700	181540390	5290	5290	5290	5290	9
576	20240213	100600	181492780	5280	5280	5280	5280	78
577	20240213	100500	181080940	5290	5290	5290	5290	0
578	20240213	100400	181080940	5290	5290	5290	5290	19
579	20240213	100300	180980430	5290	5290	5290	5290	0
580	20240213	100200	180980430	5290	5290	5290	5290	0
581	20240213	100100	180980430	5290	5290	5290	5290	3
582	20240213	100000	180964560	5290	5290	5290	5290	0
583	20240213	095900	180964560	5290	5300	5310	5290	437
584	20240213	095800	178652290	5300	5310	5310	5300	12
585	20240213	095700	178588600	5290	5290	5290	5290	0
586	20240213	095600	178588600	5290	5300	5300	5290	632
587	20240213	095500	175241390	5300	5310	5310	5300	618
588	20240213	095400	171962810	5320	5310	5320	5310	274
589	20240213	095300	170506960	5310	5300	5310	5300	469
590	20240213	095200	168021250	5300	5310	5310	5300	881
591	20240213	095100	163349850	5310	5300	5310	5300	12
592	20240213	095000	163286230	5300	5300	5320	5300	3432
593	20240213	094900	145067480	5300	5290	5300	5290	1935
594	20240213	094800	134812070	5290	5290	5290	5290	1224
595	20240213	094700	128337110	5290	5290	5290	5280	222
596	20240213	094600	127164730	5280	5280	5280	5280	76
597	20240213	094500	126763450	5280	5290	5290	5280	301
598	20240213	094400	125173560	5290	5290	5290	5290	1
599	20240213	094300	125168270	5290	5290	5290	5290	222
600	20240213	094200	123993890	5290	5270	5290	5270	1204
601	20240213	094100	117631480	5280	5280	5280	5280	600
602	20240213	094000	114463480	5280	5270	5280	5270	385
603	20240213	093900	112433530	5270	5270	5270	5270	0
604	20240213	093800	112433530	5270	5250	5270	5250	70
605	20240213	093700	112065620	5270	5250	5270	5250	2450
606	20240213	093600	99202100	5260	5270	5270	5260	1301
607	20240213	093500	92358530	5270	5270	5270	5270	3
608	20240213	093400	92342720	5260	5260	5260	5260	385
609	20240213	093300	90317620	5270	5270	5270	5270	0
610	20240213	093200	90317620	5270	5270	5280	5270	751
611	20240213	093100	86353440	5250	5250	5250	5250	106
612	20240213	093000	85796940	5260	5260	5260	5260	100
613	20240213	092900	85270940	5260	5250	5270	5250	535
614	20240213	092800	82457530	5260	5260	5260	5260	1100
615	20240213	092700	76671530	5270	5270	5270	5270	3
616	20240213	092600	76655720	5270	5270	5270	5270	3
617	20240213	092500	76639910	5270	5270	5270	5270	20
618	20240213	092400	76534510	5270	5270	5270	5270	100
619	20240213	092300	76007510	5270	5270	5270	5270	151
620	20240213	092200	75211740	5270	5270	5270	5270	0
621	20240213	092100	75211740	5270	5280	5280	5260	1174
622	20240213	092000	69023740	5280	5260	5290	5260	3490
623	20240213	091900	50590900	5270	5280	5280	5270	762
624	20240213	091800	46567840	5280	5270	5280	5270	503
625	20240213	091700	43916930	5270	5250	5270	5250	1185
626	20240213	091600	37691020	5240	5240	5240	5240	907
627	20240213	091500	32938340	5240	5240	5260	5240	223
628	20240213	091400	31769760	5250	5250	5250	5250	0
629	20240213	091300	31769760	5250	5260	5260	5250	271
630	20240213	091200	30346900	5250	5260	5270	5250	687
631	20240213	091100	26728420	5260	5260	5260	5260	3
632	20240213	091000	26712640	5240	5240	5240	5240	1154
633	20240213	090900	20665680	5240	5240	5240	5240	19
634	20240213	090800	20566120	5250	5250	5270	5250	886
635	20240213	090700	15908290	5240	5230	5240	5230	636
636	20240213	090600	12578650	5210	5210	5210	5210	204
637	20240213	090500	11515810	5240	5240	5240	5240	3
638	20240213	090400	11500090	5240	5240	5240	5240	4
639	20240213	090300	11479130	5240	5240	5240	5240	53
640	20240213	090200	11201410	5240	5220	5240	5220	538
641	20240213	090100	8392990	5220	5220	5220	5220	0
642	20240213	090000	8392990	5220	5220	5220	5200	1608