KissMeData/222040/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203300	411413730	5940	5940	5940	5940	869
3	20240213	203200	411413730	5940	5940	5940	5940	0
4	20240213	203100	411413730	5940	5940	5940	5940	0
5	20240213	203000	411413730	5940	5940	5940	5940	0
6	20240213	202900	411413730	5940	5940	5940	5940	0
7	20240213	202800	411413730	5940	5940	5940	5940	0
8	20240213	202700	411413730	5940	5940	5940	5940	0
9	20240213	202600	411413730	5940	5940	5940	5940	0
10	20240213	202500	411413730	5940	5940	5940	5940	0
11	20240213	202400	411413730	5940	5940	5940	5940	0
12	20240213	202300	411413730	5940	5940	5940	5940	0
13	20240213	202200	411413730	5940	5940	5940	5940	0
14	20240213	202100	411413730	5940	5940	5940	5940	0
15	20240213	202000	411413730	5940	5940	5940	5940	0
16	20240213	201900	411413730	5940	5940	5940	5940	0
17	20240213	201800	411413730	5940	5940	5940	5940	0
18	20240213	201700	411413730	5940	5940	5940	5940	0
19	20240213	201600	411413730	5940	5940	5940	5940	0
20	20240213	201500	411413730	5940	5940	5940	5940	0
21	20240213	201400	411413730	5940	5940	5940	5940	0
22	20240213	201300	411413730	5940	5940	5940	5940	0
23	20240213	201200	411413730	5940	5940	5940	5940	0
24	20240213	201100	411413730	5940	5940	5940	5940	0
25	20240213	201000	411413730	5940	5940	5940	5940	0
26	20240213	200900	411413730	5940	5940	5940	5940	0
27	20240213	200800	411413730	5940	5940	5940	5940	0
28	20240213	200700	411413730	5940	5940	5940	5940	0
29	20240213	200600	411413730	5940	5940	5940	5940	0
30	20240213	200500	411413730	5940	5940	5940	5940	0
31	20240213	200400	411413730	5940	5940	5940	5940	0
32	20240213	200300	411413730	5940	5940	5940	5940	869
33	20240213	200200	411413730	5940	5940	5940	5940	0
34	20240213	200100	411413730	5940	5940	5940	5940	0
35	20240213	200000	411413730	5940	5940	5940	5940	0
36	20240213	195900	411413730	5940	5940	5940	5940	0
37	20240213	195800	411413730	5940	5940	5940	5940	0
38	20240213	195700	411413730	5940	5940	5940	5940	0
39	20240213	195600	411413730	5940	5940	5940	5940	0
40	20240213	195500	411413730	5940	5940	5940	5940	0
41	20240213	195400	411413730	5940	5940	5940	5940	0
42	20240213	195300	411413730	5940	5940	5940	5940	0
43	20240213	195200	411413730	5940	5940	5940	5940	0
44	20240213	195100	411413730	5940	5940	5940	5940	0
45	20240213	195000	411413730	5940	5940	5940	5940	0
46	20240213	194900	411413730	5940	5940	5940	5940	0
47	20240213	194800	411413730	5940	5940	5940	5940	0
48	20240213	194700	411413730	5940	5940	5940	5940	0
49	20240213	194600	411413730	5940	5940	5940	5940	0
50	20240213	194500	411413730	5940	5940	5940	5940	0
51	20240213	194400	411413730	5940	5940	5940	5940	0
52	20240213	194300	411413730	5940	5940	5940	5940	0
53	20240213	194200	411413730	5940	5940	5940	5940	0
54	20240213	194100	411413730	5940	5940	5940	5940	0
55	20240213	194000	411413730	5940	5940	5940	5940	0
56	20240213	193900	411413730	5940	5940	5940	5940	0
57	20240213	193800	411413730	5940	5940	5940	5940	0
58	20240213	193700	411413730	5940	5940	5940	5940	0
59	20240213	193600	411413730	5940	5940	5940	5940	0
60	20240213	193500	411413730	5940	5940	5940	5940	0
61	20240213	193400	411413730	5940	5940	5940	5940	0
62	20240213	193300	411413730	5940	5940	5940	5940	869
63	20240213	193200	411413730	5940	5940	5940	5940	0
64	20240213	193100	411413730	5940	5940	5940	5940	0
65	20240213	193000	411413730	5940	5940	5940	5940	0
66	20240213	192900	411413730	5940	5940	5940	5940	0
67	20240213	192800	411413730	5940	5940	5940	5940	0
68	20240213	192700	411413730	5940	5940	5940	5940	0
69	20240213	192600	411413730	5940	5940	5940	5940	0
70	20240213	192500	411413730	5940	5940	5940	5940	0
71	20240213	192400	411413730	5940	5940	5940	5940	0
72	20240213	192300	411413730	5940	5940	5940	5940	0
73	20240213	192200	411413730	5940	5940	5940	5940	0
74	20240213	192100	411413730	5940	5940	5940	5940	0
75	20240213	192000	411413730	5940	5940	5940	5940	0
76	20240213	191900	411413730	5940	5940	5940	5940	0
77	20240213	191800	411413730	5940	5940	5940	5940	0
78	20240213	191700	411413730	5940	5940	5940	5940	0
79	20240213	191600	411413730	5940	5940	5940	5940	0
80	20240213	191500	411413730	5940	5940	5940	5940	0
81	20240213	191400	411413730	5940	5940	5940	5940	0
82	20240213	191300	411413730	5940	5940	5940	5940	0
83	20240213	191200	411413730	5940	5940	5940	5940	0
84	20240213	191100	411413730	5940	5940	5940	5940	0
85	20240213	191000	411413730	5940	5940	5940	5940	0
86	20240213	190900	411413730	5940	5940	5940	5940	0
87	20240213	190800	411413730	5940	5940	5940	5940	0
88	20240213	190700	411413730	5940	5940	5940	5940	0
89	20240213	190600	411413730	5940	5940	5940	5940	0
90	20240213	190500	411413730	5940	5940	5940	5940	0
91	20240213	190400	411413730	5940	5940	5940	5940	0
92	20240213	190300	411413730	5940	5940	5940	5940	869
93	20240213	190200	411413730	5940	5940	5940	5940	0
94	20240213	190100	411413730	5940	5940	5940	5940	0
95	20240213	190000	411413730	5940	5940	5940	5940	0
96	20240213	185900	411413730	5940	5940	5940	5940	0
97	20240213	185800	411413730	5940	5940	5940	5940	0
98	20240213	185700	411413730	5940	5940	5940	5940	0
99	20240213	185600	411413730	5940	5940	5940	5940	0
100	20240213	185500	411413730	5940	5940	5940	5940	0
101	20240213	185400	411413730	5940	5940	5940	5940	0
102	20240213	185300	411413730	5940	5940	5940	5940	0
103	20240213	185200	411413730	5940	5940	5940	5940	0
104	20240213	185100	411413730	5940	5940	5940	5940	0
105	20240213	185000	411413730	5940	5940	5940	5940	0
106	20240213	184900	411413730	5940	5940	5940	5940	0
107	20240213	184800	411413730	5940	5940	5940	5940	0
108	20240213	184700	411413730	5940	5940	5940	5940	0
109	20240213	184600	411413730	5940	5940	5940	5940	0
110	20240213	184500	411413730	5940	5940	5940	5940	0
111	20240213	184400	411413730	5940	5940	5940	5940	0
112	20240213	184300	411413730	5940	5940	5940	5940	0
113	20240213	184200	411413730	5940	5940	5940	5940	0
114	20240213	184100	411413730	5940	5940	5940	5940	0
115	20240213	184000	411413730	5940	5940	5940	5940	0
116	20240213	183900	411413730	5940	5940	5940	5940	0
117	20240213	183800	411413730	5940	5940	5940	5940	0
118	20240213	183700	411413730	5940	5940	5940	5940	0
119	20240213	183600	411413730	5940	5940	5940	5940	0
120	20240213	183500	411413730	5940	5940	5940	5940	0
121	20240213	183400	411413730	5940	5940	5940	5940	0
122	20240213	183300	411413730	5940	5940	5940	5940	869
123	20240213	183200	411413730	5940	5940	5940	5940	0
124	20240213	183100	411413730	5940	5940	5940	5940	0
125	20240213	183000	411413730	5940	5940	5940	5940	0
126	20240213	182900	411413730	5940	5940	5940	5940	0
127	20240213	182800	411413730	5940	5940	5940	5940	0
128	20240213	182700	411413730	5940	5940	5940	5940	0
129	20240213	182600	411413730	5940	5940	5940	5940	0
130	20240213	182500	411413730	5940	5940	5940	5940	0
131	20240213	182400	411413730	5940	5940	5940	5940	0
132	20240213	182300	411413730	5940	5940	5940	5940	0
133	20240213	182200	411413730	5940	5940	5940	5940	0
134	20240213	182100	411413730	5940	5940	5940	5940	0
135	20240213	182000	411413730	5940	5940	5940	5940	0
136	20240213	181900	411413730	5940	5940	5940	5940	0
137	20240213	181800	411413730	5940	5940	5940	5940	0
138	20240213	181700	411413730	5940	5940	5940	5940	0
139	20240213	181600	411413730	5940	5940	5940	5940	0
140	20240213	181500	411413730	5940	5940	5940	5940	0
141	20240213	181400	411413730	5940	5940	5940	5940	0
142	20240213	181300	411413730	5940	5940	5940	5940	0
143	20240213	181200	411413730	5940	5940	5940	5940	0
144	20240213	181100	411413730	5940	5940	5940	5940	0
145	20240213	181000	411413730	5940	5940	5940	5940	0
146	20240213	180900	411413730	5940	5940	5940	5940	0
147	20240213	180800	411413730	5940	5940	5940	5940	0
148	20240213	180700	411413730	5940	5940	5940	5940	0
149	20240213	180600	411413730	5940	5940	5940	5940	0
150	20240213	180500	411413730	5940	5940	5940	5940	0
151	20240213	180400	411413730	5940	5940	5940	5940	0
152	20240213	180300	411413730	5940	5940	5940	5940	869
153	20240213	180200	411413730	5940	5940	5940	5940	0
154	20240213	180100	411413730	5940	5940	5940	5940	0
155	20240213	180000	411413730	5940	5940	5940	5940	0
156	20240213	175900	411413730	5940	5940	5940	5940	0
157	20240213	175800	411413730	5940	5940	5940	5940	0
158	20240213	175700	411413730	5940	5940	5940	5940	0
159	20240213	175600	411413730	5940	5940	5940	5940	0
160	20240213	175500	411413730	5940	5940	5940	5940	0
161	20240213	175400	411413730	5940	5940	5940	5940	0
162	20240213	175300	411413730	5940	5940	5940	5940	0
163	20240213	175200	411413730	5940	5940	5940	5940	0
164	20240213	175100	411413730	5940	5940	5940	5940	0
165	20240213	175000	411413730	5940	5940	5940	5940	0
166	20240213	174900	411413730	5940	5940	5940	5940	0
167	20240213	174800	411413730	5940	5940	5940	5940	0
168	20240213	174700	411413730	5940	5940	5940	5940	0
169	20240213	174600	411413730	5940	5940	5940	5940	0
170	20240213	174500	411413730	5940	5940	5940	5940	0
171	20240213	174400	411413730	5940	5940	5940	5940	0
172	20240213	174300	411413730	5940	5940	5940	5940	0
173	20240213	174200	411413730	5940	5940	5940	5940	0
174	20240213	174100	411413730	5940	5940	5940	5940	0
175	20240213	174000	411413730	5940	5940	5940	5940	0
176	20240213	173900	411413730	5940	5940	5940	5940	0
177	20240213	173800	411413730	5940	5940	5940	5940	0
178	20240213	173700	411413730	5940	5940	5940	5940	0
179	20240213	173600	411413730	5940	5940	5940	5940	0
180	20240213	173500	411413730	5940	5940	5940	5940	0
181	20240213	173400	411413730	5940	5940	5940	5940	0
182	20240213	173300	411413730	5940	5940	5940	5940	869
183	20240213	173200	411413730	5940	5940	5940	5940	0
184	20240213	173100	411413730	5940	5940	5940	5940	0
185	20240213	173000	411413730	5940	5940	5940	5940	0
186	20240213	172900	411413730	5940	5940	5940	5940	0
187	20240213	172800	411413730	5940	5940	5940	5940	0
188	20240213	172700	411413730	5940	5940	5940	5940	0
189	20240213	172600	411413730	5940	5940	5940	5940	0
190	20240213	172500	411413730	5940	5940	5940	5940	0
191	20240213	172400	411413730	5940	5940	5940	5940	0
192	20240213	172300	411413730	5940	5940	5940	5940	0
193	20240213	172200	411413730	5940	5940	5940	5940	0
194	20240213	172100	411413730	5940	5940	5940	5940	0
195	20240213	172000	411413730	5940	5940	5940	5940	0
196	20240213	171900	411413730	5940	5940	5940	5940	0
197	20240213	171800	411413730	5940	5940	5940	5940	0
198	20240213	171700	411413730	5940	5940	5940	5940	0
199	20240213	171600	411413730	5940	5940	5940	5940	0
200	20240213	171500	411413730	5940	5940	5940	5940	0
201	20240213	171400	411413730	5940	5940	5940	5940	0
202	20240213	171300	411413730	5940	5940	5940	5940	0
203	20240213	171200	411413730	5940	5940	5940	5940	0
204	20240213	171100	411413730	5940	5940	5940	5940	0
205	20240213	171000	411413730	5940	5940	5940	5940	0
206	20240213	170900	411413730	5940	5940	5940	5940	0
207	20240213	170800	411413730	5940	5940	5940	5940	0
208	20240213	170700	411413730	5940	5940	5940	5940	0
209	20240213	170600	411413730	5940	5940	5940	5940	0
210	20240213	170500	411413730	5940	5940	5940	5940	0
211	20240213	170400	411413730	5940	5940	5940	5940	0
212	20240213	170300	411413730	5940	5940	5940	5940	869
213	20240213	170200	411413730	5940	5940	5940	5940	0
214	20240213	170100	411413730	5940	5940	5940	5940	0
215	20240213	170000	411413730	5940	5940	5940	5940	0
216	20240213	165900	411413730	5940	5940	5940	5940	0
217	20240213	165800	411413730	5940	5940	5940	5940	0
218	20240213	165700	411413730	5940	5940	5940	5940	0
219	20240213	165600	411413730	5940	5940	5940	5940	0
220	20240213	165500	411413730	5940	5940	5940	5940	0
221	20240213	165400	411413730	5940	5940	5940	5940	0
222	20240213	165300	411413730	5940	5940	5940	5940	0
223	20240213	165200	411413730	5940	5940	5940	5940	0
224	20240213	165100	411413730	5940	5940	5940	5940	0
225	20240213	165000	411413730	5940	5940	5940	5940	0
226	20240213	164900	411413730	5940	5940	5940	5940	0
227	20240213	164800	411413730	5940	5940	5940	5940	0
228	20240213	164700	411413730	5940	5940	5940	5940	0
229	20240213	164600	411413730	5940	5940	5940	5940	0
230	20240213	164500	411413730	5940	5940	5940	5940	0
231	20240213	164400	411413730	5940	5940	5940	5940	0
232	20240213	164300	411413730	5940	5940	5940	5940	0
233	20240213	164200	411413730	5940	5940	5940	5940	0
234	20240213	164100	411413730	5940	5940	5940	5940	0
235	20240213	164000	411413730	5940	5940	5940	5940	0
236	20240213	163900	411413730	5940	5940	5940	5940	0
237	20240213	163800	411413730	5940	5940	5940	5940	0
238	20240213	163700	411413730	5940	5940	5940	5940	0
239	20240213	163600	411413730	5940	5940	5940	5940	0
240	20240213	163500	411413730	5940	5940	5940	5940	0
241	20240213	163400	411413730	5940	5940	5940	5940	0
242	20240213	163300	411413730	5940	5940	5940	5940	869
243	20240213	163200	411413730	5940	5940	5940	5940	0
244	20240213	163100	411413730	5940	5940	5940	5940	0
245	20240213	163000	411413730	5940	5940	5940	5940	0
246	20240213	162900	411413730	5940	5940	5940	5940	0
247	20240213	162800	411413730	5940	5940	5940	5940	0
248	20240213	162700	411413730	5940	5940	5940	5940	0
249	20240213	162600	411413730	5940	5940	5940	5940	0
250	20240213	162500	411413730	5940	5940	5940	5940	0
251	20240213	162400	411413730	5940	5940	5940	5940	0
252	20240213	162300	411413730	5940	5940	5940	5940	0
253	20240213	162200	411413730	5940	5940	5940	5940	0
254	20240213	162100	411413730	5940	5940	5940	5940	0
255	20240213	162000	411413730	5940	5940	5940	5940	0
256	20240213	161900	411413730	5940	5940	5940	5940	0
257	20240213	161800	411413730	5940	5940	5940	5940	0
258	20240213	161700	411413730	5940	5940	5940	5940	0
259	20240213	161600	411413730	5940	5940	5940	5940	0
260	20240213	161500	411413730	5940	5940	5940	5940	0
261	20240213	161400	411413730	5940	5940	5940	5940	0
262	20240213	161300	411413730	5940	5940	5940	5940	0
263	20240213	161200	411413730	5940	5940	5940	5940	0
264	20240213	161100	411413730	5940	5940	5940	5940	0
265	20240213	161000	411413730	5940	5940	5940	5940	0
266	20240213	160900	411413730	5940	5940	5940	5940	0
267	20240213	160800	411413730	5940	5940	5940	5940	0
268	20240213	160700	411413730	5940	5940	5940	5940	0
269	20240213	160600	411413730	5940	5940	5940	5940	0
270	20240213	160500	411413730	5940	5940	5940	5940	0
271	20240213	160400	411413730	5940	5940	5940	5940	0
272	20240213	160300	411413730	5940	5940	5940	5940	869
273	20240213	160200	411413730	5940	5940	5940	5940	0
274	20240213	160100	411413730	5940	5940	5940	5940	0
275	20240213	160000	411413730	5940	5940	5940	5940	0
276	20240213	155900	411413730	5940	5940	5940	5940	0
277	20240213	155800	411413730	5940	5940	5940	5940	0
278	20240213	155700	411413730	5940	5940	5940	5940	0
279	20240213	155600	411413730	5940	5940	5940	5940	0
280	20240213	155500	411413730	5940	5940	5940	5940	0
281	20240213	155400	411413730	5940	5940	5940	5940	0
282	20240213	155300	411413730	5940	5940	5940	5940	0
283	20240213	155200	411413730	5940	5940	5940	5940	0
284	20240213	155100	411413730	5940	5940	5940	5940	0
285	20240213	155000	411413730	5940	5940	5940	5940	0
286	20240213	154900	411413730	5940	5940	5940	5940	0
287	20240213	154800	411413730	5940	5940	5940	5940	0
288	20240213	154700	411413730	5940	5940	5940	5940	0
289	20240213	154600	411413730	5940	5940	5940	5940	0
290	20240213	154500	411413730	5940	5940	5940	5940	0
291	20240213	154400	411413730	5940	5940	5940	5940	0
292	20240213	154300	411413730	5940	5940	5940	5940	0
293	20240213	154200	411413730	5940	5940	5940	5940	0
294	20240213	154100	411413730	5940	5940	5940	5940	0
295	20240213	154000	411413730	5940	5940	5940	5940	0
296	20240213	153900	411413730	5940	5940	5940	5940	0
297	20240213	153800	411413730	5940	5940	5940	5940	0
298	20240213	153700	411413730	5940	5940	5940	5940	0
299	20240213	153600	411413730	5940	5940	5940	5940	0
300	20240213	153500	411413730	5940	5940	5940	5940	0
301	20240213	153400	411413730	5940	5940	5940	5940	0
302	20240213	153300	411413730	5940	5940	5940	5940	869
303	20240213	153200	411413730	5940	5940	5940	5940	0
304	20240213	153100	411413730	5940	5940	5940	5940	0
305	20240213	153000	411413730	5940	5940	5940	5940	869
306	20240213	152900	406251870	5940	5940	5940	5940	0
307	20240213	152800	406251870	5940	5940	5940	5940	0
308	20240213	152700	406251870	5940	5940	5940	5940	0
309	20240213	152600	406251870	5940	5940	5940	5940	0
310	20240213	152500	406251870	5940	5940	5940	5940	0
311	20240213	152400	406251870	5940	5940	5940	5940	0
312	20240213	152300	406251870	5940	5940	5940	5940	0
313	20240213	152200	406251870	5940	5940	5940	5940	0
314	20240213	152100	406251870	5940	5940	5940	5940	0
315	20240213	152000	406251870	5940	5940	5940	5940	0
316	20240213	151900	406251870	5940	5890	5940	5890	217
317	20240213	151800	404973690	5940	5910	5940	5900	1216
318	20240213	151700	397777650	5900	5880	5900	5880	1734
319	20240213	151600	387571060	5880	5880	5880	5870	56
320	20240213	151500	387241940	5880	5870	5880	5870	316
321	20240213	151400	385385850	5880	5880	5880	5880	17
322	20240213	151300	385285890	5880	5880	5880	5880	17
323	20240213	151200	385185930	5880	5880	5880	5880	17
324	20240213	151100	385085970	5870	5870	5870	5870	199
325	20240213	151000	383917840	5880	5880	5880	5880	6
326	20240213	150900	383882560	5870	5870	5870	5870	0
327	20240213	150800	383882560	5870	5870	5870	5870	187
328	20240213	150700	382784870	5870	5870	5870	5870	199
329	20240213	150600	381616740	5880	5880	5880	5880	1
330	20240213	150500	381610860	5870	5870	5870	5870	44
331	20240213	150400	381352580	5870	5880	5880	5870	278
332	20240213	150300	379719930	5880	5880	5880	5880	82
333	20240213	150200	379237770	5890	5890	5890	5890	0
334	20240213	150100	379237770	5890	5880	5890	5880	1055
335	20240213	150000	373028630	5870	5870	5870	5870	199
336	20240213	145900	371860500	5870	5870	5870	5870	0
337	20240213	145800	371860500	5870	5870	5870	5870	21
338	20240213	145700	371737230	5870	5870	5870	5870	0
339	20240213	145600	371737230	5870	5870	5870	5870	199
340	20240213	145500	370569100	5880	5880	5880	5880	0
341	20240213	145400	370569100	5880	5870	5880	5870	101
342	20240213	145300	369976220	5870	5870	5870	5870	0
343	20240213	145200	369976220	5870	5880	5880	5870	221
344	20240213	145100	368678730	5880	5880	5880	5880	113
345	20240213	145000	368014290	5870	5870	5870	5870	0
346	20240213	144900	368014290	5870	5870	5870	5870	207
347	20240213	144800	366799200	5870	5870	5870	5870	20
348	20240213	144700	366681800	5880	5880	5880	5880	0
349	20240213	144600	366681800	5880	5880	5880	5880	0
350	20240213	144500	366681800	5880	5880	5880	5880	82
351	20240213	144400	366199640	5890	5890	5890	5890	73
352	20240213	144300	365769670	5890	5890	5890	5890	0
353	20240213	144200	365769670	5890	5890	5890	5890	0
354	20240213	144100	365769670	5890	5890	5890	5890	199
355	20240213	144000	364597560	5900	5900	5900	5900	1
356	20240213	143900	364591660	5900	5900	5900	5900	15
357	20240213	143800	364503160	5900	5890	5900	5890	233
358	20240213	143700	363130640	5900	5900	5900	5900	15
359	20240213	143600	363042140	5900	5900	5900	5900	16
360	20240213	143500	362947740	5900	5900	5900	5900	30
361	20240213	143400	362770740	5890	5900	5900	5890	216
362	20240213	143300	361498330	5900	5900	5900	5900	15
363	20240213	143200	361409830	5900	5900	5900	5900	15
364	20240213	143100	361321330	5900	5900	5900	5900	15
365	20240213	143000	361232830	5900	5900	5910	5900	36
366	20240213	142900	361020100	5900	5900	5900	5900	15
367	20240213	142800	360931600	5900	5900	5900	5900	35
368	20240213	142700	360725100	5890	5890	5890	5880	228
369	20240213	142600	359383870	5890	5900	5900	5890	175
370	20240213	142500	358352770	5900	5900	5900	5900	35
371	20240213	142400	358146270	5900	5900	5900	5900	35
372	20240213	142300	357939770	5900	5890	5900	5890	641
373	20240213	142200	354163910	5900	5900	5900	5900	35
374	20240213	142100	353957410	5900	5900	5900	5900	20
375	20240213	142000	353839410	5900	5900	5900	5900	20
376	20240213	141900	353721410	5890	5890	5890	5890	199
377	20240213	141800	352549300	5890	5890	5890	5890	0
378	20240213	141700	352549300	5890	5890	5890	5890	0
379	20240213	141600	352549300	5890	5890	5890	5890	0
380	20240213	141500	352549300	5890	5890	5890	5890	199
381	20240213	141400	351377190	5900	5900	5900	5900	5
382	20240213	141300	351347690	5900	5900	5900	5900	0
383	20240213	141200	351347690	5900	5890	5900	5890	209
384	20240213	141100	350116580	5900	5900	5900	5900	5
385	20240213	141000	350087080	5900	5900	5900	5900	0
386	20240213	140900	350087080	5900	5900	5900	5900	10
387	20240213	140800	350028080	5900	5900	5900	5900	0
388	20240213	140700	350028080	5900	5900	5900	5900	0
389	20240213	140600	350028080	5900	5900	5900	5900	0
390	20240213	140500	350028080	5900	5900	5900	5900	1
391	20240213	140400	350022180	5900	5910	5910	5900	228
392	20240213	140300	348676680	5900	5900	5900	5900	1
393	20240213	140200	348670780	5900	5900	5900	5900	0
394	20240213	140100	348670780	5900	5900	5900	5900	199
395	20240213	140000	347496680	5900	5890	5900	5890	1889
396	20240213	135900	336367170	5880	5880	5880	5880	0
397	20240213	135800	336367170	5880	5880	5880	5880	0
398	20240213	135700	336367170	5880	5880	5880	5880	199
399	20240213	135600	335197050	5880	5880	5880	5880	0
400	20240213	135500	335197050	5880	5880	5880	5880	0
401	20240213	135400	335197050	5880	5880	5880	5880	0
402	20240213	135300	335197050	5880	5880	5880	5880	199
403	20240213	135200	334026930	5890	5890	5890	5890	0
404	20240213	135100	334026930	5890	5890	5890	5890	0
405	20240213	135000	334026930	5890	5890	5890	5890	0
406	20240213	134900	334026930	5890	5890	5890	5890	182
407	20240213	134800	332954950	5880	5880	5880	5880	0
408	20240213	134700	332954950	5880	5880	5880	5880	1200
409	20240213	134600	325898950	5880	5890	5890	5880	399
410	20240213	134500	323550840	5890	5890	5890	5890	0
411	20240213	134400	323550840	5890	5890	5890	5890	0
412	20240213	134300	323550840	5890	5890	5890	5890	0
413	20240213	134200	323550840	5890	5890	5890	5890	199
414	20240213	134100	322378730	5890	5890	5890	5890	0
415	20240213	134000	322378730	5890	5890	5890	5890	199
416	20240213	133900	321206620	5890	5890	5890	5890	0
417	20240213	133800	321206620	5890	5900	5900	5890	201
418	20240213	133700	320022710	5890	5880	5890	5880	347
419	20240213	133600	317980870	5870	5870	5870	5870	0
420	20240213	133500	317980870	5870	5870	5870	5870	0
421	20240213	133400	317980870	5870	5860	5870	5860	1199
422	20240213	133300	310952740	5860	5870	5870	5860	1400
423	20240213	133200	302742920	5870	5870	5870	5870	0
424	20240213	133100	302742920	5870	5880	5880	5870	2102
425	20240213	133000	290404110	5880	5880	5880	5880	4
426	20240213	132900	290380590	5880	5880	5880	5880	0
427	20240213	132800	290380590	5880	5880	5880	5880	0
428	20240213	132700	290380590	5880	5870	5880	5870	356
429	20240213	132600	288289300	5880	5880	5880	5880	0
430	20240213	132500	288289300	5880	5880	5880	5880	0
431	20240213	132400	288289300	5880	5880	5880	5880	1
432	20240213	132300	288283420	5880	5880	5880	5880	40
433	20240213	132200	288048220	5880	5880	5880	5880	0
434	20240213	132100	288048220	5880	5880	5880	5880	0
435	20240213	132000	288048220	5880	5880	5880	5880	199
436	20240213	131900	286878100	5890	5890	5890	5890	0
437	20240213	131800	286878100	5890	5890	5890	5890	0
438	20240213	131700	286878100	5890	5890	5890	5890	0
439	20240213	131600	286878100	5890	5890	5890	5890	50
440	20240213	131500	286583600	5890	5890	5890	5890	0
441	20240213	131400	286583600	5890	5890	5890	5890	0
442	20240213	131300	286583600	5890	5880	5890	5880	300
443	20240213	131200	284818200	5880	5890	5890	5880	40
444	20240213	131100	284582990	5880	5880	5880	5880	0
445	20240213	131000	284582990	5880	5880	5880	5880	0
446	20240213	130900	284582990	5880	5880	5880	5880	167
447	20240213	130800	283601030	5880	5880	5880	5880	31
448	20240213	130700	283418750	5880	5880	5880	5880	0
449	20240213	130600	283418750	5880	5880	5880	5880	0
450	20240213	130500	283418750	5880	5880	5880	5880	199
451	20240213	130400	282248630	5880	5880	5880	5880	0
452	20240213	130300	282248630	5880	5880	5880	5880	0
453	20240213	130200	282248630	5880	5880	5880	5880	198
454	20240213	130100	281084390	5880	5880	5880	5880	169
455	20240213	130000	280090670	5880	5880	5880	5880	0
456	20240213	125900	280090670	5880	5880	5880	5880	0
457	20240213	125800	280090670	5880	5880	5880	5880	30
458	20240213	125700	279914270	5870	5870	5870	5870	0
459	20240213	125600	279914270	5870	5870	5870	5870	0
460	20240213	125500	279914270	5870	5880	5880	5870	500
461	20240213	125400	276974980	5890	5890	5890	5890	165
462	20240213	125300	276003130	5890	5890	5890	5890	0
463	20240213	125200	276003130	5890	5890	5890	5890	0
464	20240213	125100	276003130	5890	5890	5890	5890	0
465	20240213	125000	276003130	5890	5890	5890	5890	199
466	20240213	124900	274831020	5900	5900	5900	5900	0
467	20240213	124800	274831020	5900	5900	5900	5900	6
468	20240213	124700	274795620	5900	5900	5900	5900	360
469	20240213	124600	272671620	5890	5890	5890	5890	198
470	20240213	124500	271505400	5890	5890	5890	5890	85
471	20240213	124400	271004750	5900	5900	5900	5900	2
472	20240213	124300	270992950	5900	5900	5900	5900	0
473	20240213	124200	270992950	5900	5900	5900	5900	0
474	20240213	124100	270992950	5900	5900	5900	5900	10
475	20240213	124000	270933950	5890	5890	5890	5890	0
476	20240213	123900	270933950	5890	5890	5890	5890	198
477	20240213	123800	269767730	5900	5900	5900	5900	34
478	20240213	123700	269567130	5890	5890	5890	5890	0
479	20240213	123600	269567130	5890	5890	5890	5890	0
480	20240213	123500	269567130	5890	5890	5890	5880	132
481	20240213	123400	268790400	5890	5890	5890	5890	20
482	20240213	123300	268672600	5890	5890	5890	5890	0
483	20240213	123200	268672600	5890	5890	5890	5890	50
484	20240213	123100	268378100	5880	5880	5880	5880	198
485	20240213	123000	267213860	5880	5880	5880	5880	8
486	20240213	122900	267166820	5880	5880	5880	5880	32
487	20240213	122800	266978660	5880	5880	5880	5880	159
488	20240213	122700	266043740	5880	5880	5880	5880	0
489	20240213	122600	266043740	5880	5880	5880	5880	61
490	20240213	122500	265685060	5880	5880	5880	5880	0
491	20240213	122400	265685060	5880	5880	5880	5880	198
492	20240213	122300	264520820	5880	5890	5890	5880	516
493	20240213	122200	261485430	5880	5880	5880	5880	0
494	20240213	122100	261485430	5880	5880	5880	5880	223
495	20240213	122000	260174190	5890	5890	5890	5890	0
496	20240213	121900	260174190	5890	5890	5890	5890	0
497	20240213	121800	260174190	5890	5890	5890	5890	1
498	20240213	121700	260168300	5880	5880	5880	5880	198
499	20240213	121600	259004060	5880	5880	5880	5880	0
500	20240213	121500	259004060	5880	5880	5880	5880	0
501	20240213	121400	259004060	5880	5880	5880	5880	0
502	20240213	121300	259004060	5880	5880	5880	5880	396
503	20240213	121200	256675580	5880	5880	5880	5880	0
504	20240213	121100	256675580	5880	5880	5880	5880	0
505	20240213	121000	256675580	5880	5880	5880	5880	0
506	20240213	120900	256675580	5880	5880	5880	5880	1
507	20240213	120800	256669700	5880	5880	5880	5880	0
508	20240213	120700	256669700	5880	5880	5880	5880	132
509	20240213	120600	255893540	5870	5870	5870	5870	0
510	20240213	120500	255893540	5870	5870	5870	5870	199
511	20240213	120400	254725410	5870	5870	5870	5870	0
512	20240213	120300	254725410	5870	5870	5870	5870	0
513	20240213	120200	254725410	5870	5870	5870	5870	198
514	20240213	120100	253563150	5880	5880	5880	5880	0
515	20240213	120000	253563150	5880	5880	5880	5880	50
516	20240213	115900	253269150	5880	5880	5880	5880	6
517	20240213	115800	253233870	5870	5870	5870	5870	199
518	20240213	115700	252065740	5870	5870	5870	5870	0
519	20240213	115600	252065740	5870	5870	5870	5870	0
520	20240213	115500	252065740	5870	5870	5870	5870	0
521	20240213	115400	252065740	5870	5860	5870	5860	517
522	20240213	115300	249031650	5850	5850	5850	5850	0
523	20240213	115200	249031650	5850	5850	5850	5850	0
524	20240213	115100	249031650	5850	5860	5860	5850	158
525	20240213	115000	248107170	5860	5860	5860	5860	111
526	20240213	114900	247456710	5860	5860	5860	5860	0
527	20240213	114800	247456710	5860	5860	5860	5860	0
528	20240213	114700	247456710	5860	5860	5860	5860	198
529	20240213	114600	246296430	5860	5860	5860	5860	0
530	20240213	114500	246296430	5860	5860	5860	5860	0
531	20240213	114400	246296430	5860	5860	5860	5860	0
532	20240213	114300	246296430	5860	5860	5860	5860	394
533	20240213	114200	243987590	5850	5850	5850	5850	0
534	20240213	114100	243987590	5850	5850	5850	5850	0
535	20240213	114000	243987590	5850	5850	5860	5850	3
536	20240213	113900	243970030	5860	5860	5860	5860	2
537	20240213	113800	243958310	5860	5860	5860	5860	6
538	20240213	113700	243923150	5860	5860	5860	5860	10
539	20240213	113600	243864550	5860	5850	5860	5850	209
540	20240213	113500	242641800	5860	5860	5860	5860	1574
541	20240213	113400	233418160	5860	5860	5860	5860	0
542	20240213	113300	233418160	5860	5860	5860	5860	0
543	20240213	113200	233418160	5860	5860	5860	5860	198
544	20240213	113100	232257880	5860	5860	5860	5860	0
545	20240213	113000	232257880	5860	5860	5860	5860	0
546	20240213	112900	232257880	5860	5860	5860	5860	0
547	20240213	112800	232257880	5860	5860	5860	5860	0
548	20240213	112700	232257880	5860	5860	5860	5860	1
549	20240213	112600	232252020	5870	5870	5870	5870	59
550	20240213	112500	231905690	5870	5870	5870	5870	150
551	20240213	112400	231025190	5870	5870	5870	5870	356
552	20240213	112300	228935470	5870	5870	5870	5870	0
553	20240213	112200	228935470	5870	5870	5870	5870	0
554	20240213	112100	228935470	5870	5870	5870	5870	612
555	20240213	112000	225343030	5870	5870	5870	5870	38
556	20240213	111900	225119970	5870	5870	5870	5870	0
557	20240213	111800	225119970	5870	5870	5870	5870	0
558	20240213	111700	225119970	5870	5870	5870	5870	686
559	20240213	111600	221093150	5870	5870	5870	5870	0
560	20240213	111500	221093150	5870	5870	5870	5870	0
561	20240213	111400	221093150	5870	5870	5870	5870	22
562	20240213	111300	220964010	5860	5860	5860	5860	199
563	20240213	111200	219797870	5870	5870	5870	5870	0
564	20240213	111100	219797870	5870	5870	5870	5870	0
565	20240213	111000	219797870	5870	5870	5870	5870	2
566	20240213	110900	219786130	5870	5870	5870	5870	100
567	20240213	110800	219199130	5860	5860	5860	5860	0
568	20240213	110700	219199130	5860	5860	5860	5860	0
569	20240213	110600	219199130	5860	5860	5860	5860	199
570	20240213	110500	218032990	5850	5850	5850	5850	0
571	20240213	110400	218032990	5850	5850	5850	5850	164
572	20240213	110300	217073590	5850	5850	5850	5850	0
573	20240213	110200	217073590	5850	5880	5880	5850	1199
574	20240213	110100	210042000	5880	5880	5880	5880	0
575	20240213	110000	210042000	5880	5880	5880	5880	0
576	20240213	105900	210042000	5880	5880	5880	5880	103
577	20240213	105800	209436360	5880	5890	5890	5880	56
578	20240213	105700	209107060	5880	5880	5880	5880	0
579	20240213	105600	209107060	5880	5880	5880	5880	2
580	20240213	105500	209095300	5880	5880	5880	5880	299
581	20240213	105400	207337180	5880	5880	5880	5880	0
582	20240213	105300	207337180	5880	5880	5880	5880	0
583	20240213	105200	207337180	5880	5880	5880	5880	1
584	20240213	105100	207331300	5870	5870	5870	5870	199
585	20240213	105000	206163170	5880	5880	5880	5880	2
586	20240213	104900	206151410	5870	5870	5870	5870	0
587	20240213	104800	206151410	5870	5870	5870	5870	0
588	20240213	104700	206151410	5870	5870	5870	5870	198
589	20240213	104600	204989150	5880	5880	5880	5880	0
590	20240213	104500	204989150	5880	5880	5880	5880	604
591	20240213	104400	201437630	5890	5890	5890	5890	0
592	20240213	104300	201437630	5890	5890	5890	5890	0
593	20240213	104200	201437630	5890	5890	5890	5890	883
594	20240213	104100	196236760	5890	5890	5890	5890	207
595	20240213	104000	195017530	5920	5920	5920	5920	12
596	20240213	103900	194946490	5920	5920	5920	5920	12
597	20240213	103800	194875450	5920	5920	5920	5920	24
598	20240213	103700	194733370	5920	5920	5920	5920	24
599	20240213	103600	194591290	5930	5950	5950	5900	4024
600	20240213	103500	170845700	5910	5950	5950	5910	49
601	20240213	103400	170554550	5950	5940	5950	5940	400
602	20240213	103300	168178280	5940	5940	5940	5940	54
603	20240213	103200	167857520	5950	5950	5950	5950	54
604	20240213	103100	167536220	5950	5950	5950	5950	39
605	20240213	103000	167304170	5950	5900	5950	5900	1526
606	20240213	102900	158300020	5900	5900	5900	5890	245
607	20240213	102800	156856510	5900	5900	5900	5900	39
608	20240213	102700	156626410	5890	5890	5890	5880	169
609	20240213	102600	155631010	5890	5890	5890	5890	30
610	20240213	102500	155454310	5900	5900	5900	5900	25
611	20240213	102400	155306810	5900	5890	5900	5890	182
612	20240213	102300	154234530	5890	5890	5890	5890	15
613	20240213	102200	154146180	5880	5880	5880	5880	0
614	20240213	102100	154146180	5880	5880	5880	5880	199
615	20240213	102000	152976060	5880	5880	5880	5880	0
616	20240213	101900	152976060	5880	5880	5880	5880	39
617	20240213	101800	152746740	5870	5880	5880	5870	248
618	20240213	101700	151290480	5870	5870	5870	5870	0
619	20240213	101600	151290480	5870	5870	5870	5870	0
620	20240213	101500	151290480	5870	5870	5870	5870	0
621	20240213	101400	151290480	5870	5880	5880	5850	2570
622	20240213	101300	136237190	5860	5860	5860	5860	0
623	20240213	101200	136237190	5860	5860	5860	5860	0
624	20240213	101100	136237190	5860	5860	5860	5860	0
625	20240213	101000	136237190	5860	5860	5860	5860	198
626	20240213	100900	135076910	5870	5870	5870	5870	121
627	20240213	100800	134366640	5870	5870	5870	5870	100
628	20240213	100700	133779640	5850	5850	5850	5850	0
629	20240213	100600	133779640	5850	5840	5850	5840	313
630	20240213	100500	131950310	5840	5830	5840	5830	223
631	20240213	100400	130650170	5830	5840	5840	5830	975
632	20240213	100300	124958750	5850	5850	5850	5850	136
633	20240213	100200	124163150	5850	5850	5850	5850	0
634	20240213	100100	124163150	5850	5880	5880	5850	1483
635	20240213	100000	115472540	5880	5880	5880	5880	2
636	20240213	095900	115460780	5880	5900	5900	5880	698
637	20240213	095800	111350650	5900	5900	5900	5900	0
638	20240213	095700	111350650	5900	5900	5900	5900	17
639	20240213	095600	111250350	5900	5890	5900	5890	208
640	20240213	095500	110025130	5900	5900	5900	5900	21
641	20240213	095400	109901230	5890	5890	5890	5890	0
642	20240213	095300	109901230	5890	5890	5890	5890	0
643	20240213	095200	109901230	5890	5890	5890	5890	199
644	20240213	095100	108729120	5900	5900	5900	5900	278
645	20240213	095000	107088920	5900	5930	5930	5900	2195
646	20240213	094900	94126670	5930	5920	5930	5920	175
647	20240213	094800	93090660	5930	5940	5940	5930	6
648	20240213	094700	93055040	5940	5940	5940	5940	0
649	20240213	094600	93055040	5940	5950	5950	5940	211
650	20240213	094500	91801670	5900	5890	5900	5890	652
651	20240213	094400	87956860	5900	5890	5900	5890	297
652	20240213	094300	86206430	5880	5880	5880	5880	495
653	20240213	094200	83295830	5880	5880	5880	5880	8
654	20240213	094100	83248790	5880	5870	5880	5870	200
655	20240213	094000	82074770	5880	5880	5880	5880	107
656	20240213	093900	81445610	5880	5890	5890	5880	836
657	20240213	093800	76527780	5890	5890	5890	5890	119
658	20240213	093700	75826870	5890	5890	5890	5880	323
659	20240213	093600	73926390	5890	5890	5900	5890	37
660	20240213	093500	73708440	5890	5890	5890	5890	105
661	20240213	093400	73089990	5890	5890	5890	5890	0
662	20240213	093300	73089990	5890	5900	5900	5890	63
663	20240213	093200	72718900	5900	5890	5900	5890	256
664	20240213	093100	71211020	5890	5890	5890	5890	105
665	20240213	093000	70592570	5890	5890	5890	5880	57
666	20240213	092900	70256950	5900	5900	5900	5900	8
667	20240213	092800	70209750	5900	5900	5900	5900	15
668	20240213	092700	70121250	5900	5910	5910	5900	8
669	20240213	092600	70074030	5910	5920	5920	5910	11
670	20240213	092500	70009000	5920	5920	5920	5910	73
671	20240213	092400	69577010	5920	5920	5920	5920	8
672	20240213	092300	69529650	5920	5910	5920	5910	5
673	20240213	092200	69500080	5900	5900	5910	5900	993
674	20240213	092100	63641360	5900	5910	5910	5890	185
675	20240213	092000	62549960	5910	5910	5910	5910	4
676	20240213	091900	62526320	5890	5930	5940	5860	6677
677	20240213	091800	23132720	5930	5960	5960	5910	864
678	20240213	091700	18020760	5940	5940	5940	5940	239
679	20240213	091600	16601100	5920	5940	5940	5920	31
680	20240213	091500	16417410	5940	5960	5960	5940	37
681	20240213	091400	16197320	5960	5960	5970	5910	1011
682	20240213	091300	10204360	5960	5960	5960	5960	0
683	20240213	091200	10204360	5960	5960	5960	5960	35
684	20240213	091100	9995760	5970	5970	5980	5970	22
685	20240213	091000	9864400	6000	5960	6000	5960	227
686	20240213	090900	8511230	5960	5950	5970	5910	753
687	20240213	090800	4041790	5960	5980	5980	5960	7
688	20240213	090700	4000050	5960	5970	5990	5960	154
689	20240213	090600	3080720	5980	5980	5980	5980	0
690	20240213	090500	3080720	5980	5980	5980	5980	0
691	20240213	090400	3080720	5980	5980	5980	5980	0
692	20240213	090300	3080720	5980	5980	5980	5980	93
693	20240213	090200	2524580	5990	5990	5990	5990	34
694	20240213	090100	2320920	5990	6050	6050	5990	353
695	20240213	090000	187550	6050	6050	6050	6050	31