KissMeData/307750/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205600	362636240	5880	5880	5880	5880	3003
3	20240213	205500	362636240	5880	5880	5880	5880	0
4	20240213	205400	362636240	5880	5880	5880	5880	0
5	20240213	205300	362636240	5880	5880	5880	5880	0
6	20240213	205200	362636240	5880	5880	5880	5880	0
7	20240213	205100	362636240	5880	5880	5880	5880	0
8	20240213	205000	362636240	5880	5880	5880	5880	0
9	20240213	204900	362636240	5880	5880	5880	5880	0
10	20240213	204800	362636240	5880	5880	5880	5880	0
11	20240213	204700	362636240	5880	5880	5880	5880	0
12	20240213	204600	362636240	5880	5880	5880	5880	0
13	20240213	204500	362636240	5880	5880	5880	5880	0
14	20240213	204400	362636240	5880	5880	5880	5880	0
15	20240213	204300	362636240	5880	5880	5880	5880	0
16	20240213	204200	362636240	5880	5880	5880	5880	0
17	20240213	204100	362636240	5880	5880	5880	5880	0
18	20240213	204000	362636240	5880	5880	5880	5880	0
19	20240213	203900	362636240	5880	5880	5880	5880	0
20	20240213	203800	362636240	5880	5880	5880	5880	0
21	20240213	203700	362636240	5880	5880	5880	5880	0
22	20240213	203600	362636240	5880	5880	5880	5880	0
23	20240213	203500	362636240	5880	5880	5880	5880	0
24	20240213	203400	362636240	5880	5880	5880	5880	0
25	20240213	203300	362636240	5880	5880	5880	5880	0
26	20240213	203200	362636240	5880	5880	5880	5880	0
27	20240213	203100	362636240	5880	5880	5880	5880	0
28	20240213	203000	362636240	5880	5880	5880	5880	0
29	20240213	202900	362636240	5880	5880	5880	5880	0
30	20240213	202800	362636240	5880	5880	5880	5880	0
31	20240213	202700	362636240	5880	5880	5880	5880	0
32	20240213	202600	362636240	5880	5880	5880	5880	3003
33	20240213	202500	362636240	5880	5880	5880	5880	0
34	20240213	202400	362636240	5880	5880	5880	5880	0
35	20240213	202300	362636240	5880	5880	5880	5880	0
36	20240213	202200	362636240	5880	5880	5880	5880	0
37	20240213	202100	362636240	5880	5880	5880	5880	0
38	20240213	202000	362636240	5880	5880	5880	5880	0
39	20240213	201900	362636240	5880	5880	5880	5880	0
40	20240213	201800	362636240	5880	5880	5880	5880	0
41	20240213	201700	362636240	5880	5880	5880	5880	0
42	20240213	201600	362636240	5880	5880	5880	5880	0
43	20240213	201500	362636240	5880	5880	5880	5880	0
44	20240213	201400	362636240	5880	5880	5880	5880	0
45	20240213	201300	362636240	5880	5880	5880	5880	0
46	20240213	201200	362636240	5880	5880	5880	5880	0
47	20240213	201100	362636240	5880	5880	5880	5880	0
48	20240213	201000	362636240	5880	5880	5880	5880	0
49	20240213	200900	362636240	5880	5880	5880	5880	0
50	20240213	200800	362636240	5880	5880	5880	5880	0
51	20240213	200700	362636240	5880	5880	5880	5880	0
52	20240213	200600	362636240	5880	5880	5880	5880	0
53	20240213	200500	362636240	5880	5880	5880	5880	0
54	20240213	200400	362636240	5880	5880	5880	5880	0
55	20240213	200300	362636240	5880	5880	5880	5880	0
56	20240213	200200	362636240	5880	5880	5880	5880	0
57	20240213	200100	362636240	5880	5880	5880	5880	0
58	20240213	200000	362636240	5880	5880	5880	5880	0
59	20240213	195900	362636240	5880	5880	5880	5880	0
60	20240213	195800	362636240	5880	5880	5880	5880	0
61	20240213	195700	362636240	5880	5880	5880	5880	0
62	20240213	195600	362636240	5880	5880	5880	5880	3003
63	20240213	195500	362636240	5880	5880	5880	5880	0
64	20240213	195400	362636240	5880	5880	5880	5880	0
65	20240213	195300	362636240	5880	5880	5880	5880	0
66	20240213	195200	362636240	5880	5880	5880	5880	0
67	20240213	195100	362636240	5880	5880	5880	5880	0
68	20240213	195000	362636240	5880	5880	5880	5880	0
69	20240213	194900	362636240	5880	5880	5880	5880	0
70	20240213	194800	362636240	5880	5880	5880	5880	0
71	20240213	194700	362636240	5880	5880	5880	5880	0
72	20240213	194600	362636240	5880	5880	5880	5880	0
73	20240213	194500	362636240	5880	5880	5880	5880	0
74	20240213	194400	362636240	5880	5880	5880	5880	0
75	20240213	194300	362636240	5880	5880	5880	5880	0
76	20240213	194200	362636240	5880	5880	5880	5880	0
77	20240213	194100	362636240	5880	5880	5880	5880	0
78	20240213	194000	362636240	5880	5880	5880	5880	0
79	20240213	193900	362636240	5880	5880	5880	5880	0
80	20240213	193800	362636240	5880	5880	5880	5880	0
81	20240213	193700	362636240	5880	5880	5880	5880	0
82	20240213	193600	362636240	5880	5880	5880	5880	0
83	20240213	193500	362636240	5880	5880	5880	5880	0
84	20240213	193400	362636240	5880	5880	5880	5880	0
85	20240213	193300	362636240	5880	5880	5880	5880	0
86	20240213	193200	362636240	5880	5880	5880	5880	0
87	20240213	193100	362636240	5880	5880	5880	5880	0
88	20240213	193000	362636240	5880	5880	5880	5880	0
89	20240213	192900	362636240	5880	5880	5880	5880	0
90	20240213	192800	362636240	5880	5880	5880	5880	0
91	20240213	192700	362636240	5880	5880	5880	5880	0
92	20240213	192600	362636240	5880	5880	5880	5880	3003
93	20240213	192500	362636240	5880	5880	5880	5880	0
94	20240213	192400	362636240	5880	5880	5880	5880	0
95	20240213	192300	362636240	5880	5880	5880	5880	0
96	20240213	192200	362636240	5880	5880	5880	5880	0
97	20240213	192100	362636240	5880	5880	5880	5880	0
98	20240213	192000	362636240	5880	5880	5880	5880	0
99	20240213	191900	362636240	5880	5880	5880	5880	0
100	20240213	191800	362636240	5880	5880	5880	5880	0
101	20240213	191700	362636240	5880	5880	5880	5880	0
102	20240213	191600	362636240	5880	5880	5880	5880	0
103	20240213	191500	362636240	5880	5880	5880	5880	0
104	20240213	191400	362636240	5880	5880	5880	5880	0
105	20240213	191300	362636240	5880	5880	5880	5880	0
106	20240213	191200	362636240	5880	5880	5880	5880	0
107	20240213	191100	362636240	5880	5880	5880	5880	0
108	20240213	191000	362636240	5880	5880	5880	5880	0
109	20240213	190900	362636240	5880	5880	5880	5880	0
110	20240213	190800	362636240	5880	5880	5880	5880	0
111	20240213	190700	362636240	5880	5880	5880	5880	0
112	20240213	190600	362636240	5880	5880	5880	5880	0
113	20240213	190500	362636240	5880	5880	5880	5880	0
114	20240213	190400	362636240	5880	5880	5880	5880	0
115	20240213	190300	362636240	5880	5880	5880	5880	0
116	20240213	190200	362636240	5880	5880	5880	5880	0
117	20240213	190100	362636240	5880	5880	5880	5880	0
118	20240213	190000	362636240	5880	5880	5880	5880	0
119	20240213	185900	362636240	5880	5880	5880	5880	0
120	20240213	185800	362636240	5880	5880	5880	5880	0
121	20240213	185700	362636240	5880	5880	5880	5880	0
122	20240213	185600	362636240	5880	5880	5880	5880	3003
123	20240213	185500	362636240	5880	5880	5880	5880	0
124	20240213	185400	362636240	5880	5880	5880	5880	0
125	20240213	185300	362636240	5880	5880	5880	5880	0
126	20240213	185200	362636240	5880	5880	5880	5880	0
127	20240213	185100	362636240	5880	5880	5880	5880	0
128	20240213	185000	362636240	5880	5880	5880	5880	0
129	20240213	184900	362636240	5880	5880	5880	5880	0
130	20240213	184800	362636240	5880	5880	5880	5880	0
131	20240213	184700	362636240	5880	5880	5880	5880	0
132	20240213	184600	362636240	5880	5880	5880	5880	0
133	20240213	184500	362636240	5880	5880	5880	5880	0
134	20240213	184400	362636240	5880	5880	5880	5880	0
135	20240213	184300	362636240	5880	5880	5880	5880	0
136	20240213	184200	362636240	5880	5880	5880	5880	0
137	20240213	184100	362636240	5880	5880	5880	5880	0
138	20240213	184000	362636240	5880	5880	5880	5880	0
139	20240213	183900	362636240	5880	5880	5880	5880	0
140	20240213	183800	362636240	5880	5880	5880	5880	0
141	20240213	183700	362636240	5880	5880	5880	5880	0
142	20240213	183600	362636240	5880	5880	5880	5880	0
143	20240213	183500	362636240	5880	5880	5880	5880	0
144	20240213	183400	362636240	5880	5880	5880	5880	0
145	20240213	183300	362636240	5880	5880	5880	5880	0
146	20240213	183200	362636240	5880	5880	5880	5880	0
147	20240213	183100	362636240	5880	5880	5880	5880	0
148	20240213	183000	362636240	5880	5880	5880	5880	0
149	20240213	182900	362636240	5880	5880	5880	5880	0
150	20240213	182800	362636240	5880	5880	5880	5880	0
151	20240213	182700	362636240	5880	5880	5880	5880	0
152	20240213	182600	362636240	5880	5880	5880	5880	3003
153	20240213	182500	362636240	5880	5880	5880	5880	0
154	20240213	182400	362636240	5880	5880	5880	5880	0
155	20240213	182300	362636240	5880	5880	5880	5880	0
156	20240213	182200	362636240	5880	5880	5880	5880	0
157	20240213	182100	362636240	5880	5880	5880	5880	0
158	20240213	182000	362636240	5880	5880	5880	5880	0
159	20240213	181900	362636240	5880	5880	5880	5880	0
160	20240213	181800	362636240	5880	5880	5880	5880	0
161	20240213	181700	362636240	5880	5880	5880	5880	0
162	20240213	181600	362636240	5880	5880	5880	5880	0
163	20240213	181500	362636240	5880	5880	5880	5880	0
164	20240213	181400	362636240	5880	5880	5880	5880	0
165	20240213	181300	362636240	5880	5880	5880	5880	0
166	20240213	181200	362636240	5880	5880	5880	5880	0
167	20240213	181100	362636240	5880	5880	5880	5880	0
168	20240213	181000	362636240	5880	5880	5880	5880	0
169	20240213	180900	362636240	5880	5880	5880	5880	0
170	20240213	180800	362636240	5880	5880	5880	5880	0
171	20240213	180700	362636240	5880	5880	5880	5880	0
172	20240213	180600	362636240	5880	5880	5880	5880	0
173	20240213	180500	362636240	5880	5880	5880	5880	0
174	20240213	180400	362636240	5880	5880	5880	5880	0
175	20240213	180300	362636240	5880	5880	5880	5880	0
176	20240213	180200	362636240	5880	5880	5880	5880	0
177	20240213	180100	362636240	5880	5880	5880	5880	0
178	20240213	180000	362636240	5880	5880	5880	5880	0
179	20240213	175900	362636240	5880	5880	5880	5880	0
180	20240213	175800	362636240	5880	5880	5880	5880	0
181	20240213	175700	362636240	5880	5880	5880	5880	0
182	20240213	175600	362636240	5880	5880	5880	5880	3003
183	20240213	175500	362636240	5880	5880	5880	5880	0
184	20240213	175400	362636240	5880	5880	5880	5880	0
185	20240213	175300	362636240	5880	5880	5880	5880	0
186	20240213	175200	362636240	5880	5880	5880	5880	0
187	20240213	175100	362636240	5880	5880	5880	5880	0
188	20240213	175000	362636240	5880	5880	5880	5880	0
189	20240213	174900	362636240	5880	5880	5880	5880	0
190	20240213	174800	362636240	5880	5880	5880	5880	0
191	20240213	174700	362636240	5880	5880	5880	5880	0
192	20240213	174600	362636240	5880	5880	5880	5880	0
193	20240213	174500	362636240	5880	5880	5880	5880	0
194	20240213	174400	362636240	5880	5880	5880	5880	0
195	20240213	174300	362636240	5880	5880	5880	5880	0
196	20240213	174200	362636240	5880	5880	5880	5880	0
197	20240213	174100	362636240	5880	5880	5880	5880	0
198	20240213	174000	362636240	5880	5880	5880	5880	0
199	20240213	173900	362636240	5880	5880	5880	5880	0
200	20240213	173800	362636240	5880	5880	5880	5880	0
201	20240213	173700	362636240	5880	5880	5880	5880	0
202	20240213	173600	362636240	5880	5880	5880	5880	0
203	20240213	173500	362636240	5880	5880	5880	5880	0
204	20240213	173400	362636240	5880	5880	5880	5880	0
205	20240213	173300	362636240	5880	5880	5880	5880	0
206	20240213	173200	362636240	5880	5880	5880	5880	0
207	20240213	173100	362636240	5880	5880	5880	5880	0
208	20240213	173000	362636240	5880	5880	5880	5880	0
209	20240213	172900	362636240	5880	5880	5880	5880	0
210	20240213	172800	362636240	5880	5880	5880	5880	0
211	20240213	172700	362636240	5880	5880	5880	5880	0
212	20240213	172600	362636240	5880	5880	5880	5880	3003
213	20240213	172500	362636240	5880	5880	5880	5880	0
214	20240213	172400	362636240	5880	5880	5880	5880	0
215	20240213	172300	362636240	5880	5880	5880	5880	0
216	20240213	172200	362636240	5880	5880	5880	5880	0
217	20240213	172100	362636240	5880	5880	5880	5880	0
218	20240213	172000	362636240	5880	5880	5880	5880	0
219	20240213	171900	362636240	5880	5880	5880	5880	0
220	20240213	171800	362636240	5880	5880	5880	5880	0
221	20240213	171700	362636240	5880	5880	5880	5880	0
222	20240213	171600	362636240	5880	5880	5880	5880	0
223	20240213	171500	362636240	5880	5880	5880	5880	0
224	20240213	171400	362636240	5880	5880	5880	5880	0
225	20240213	171300	362636240	5880	5880	5880	5880	0
226	20240213	171200	362636240	5880	5880	5880	5880	0
227	20240213	171100	362636240	5880	5880	5880	5880	0
228	20240213	171000	362636240	5880	5880	5880	5880	0
229	20240213	170900	362636240	5880	5880	5880	5880	0
230	20240213	170800	362636240	5880	5880	5880	5880	0
231	20240213	170700	362636240	5880	5880	5880	5880	0
232	20240213	170600	362636240	5880	5880	5880	5880	0
233	20240213	170500	362636240	5880	5880	5880	5880	0
234	20240213	170400	362636240	5880	5880	5880	5880	0
235	20240213	170300	362636240	5880	5880	5880	5880	0
236	20240213	170200	362636240	5880	5880	5880	5880	0
237	20240213	170100	362636240	5880	5880	5880	5880	0
238	20240213	170000	362636240	5880	5880	5880	5880	0
239	20240213	165900	362636240	5880	5880	5880	5880	0
240	20240213	165800	362636240	5880	5880	5880	5880	0
241	20240213	165700	362636240	5880	5880	5880	5880	0
242	20240213	165600	362636240	5880	5880	5880	5880	3003
243	20240213	165500	362636240	5880	5880	5880	5880	0
244	20240213	165400	362636240	5880	5880	5880	5880	0
245	20240213	165300	362636240	5880	5880	5880	5880	0
246	20240213	165200	362636240	5880	5880	5880	5880	0
247	20240213	165100	362636240	5880	5880	5880	5880	0
248	20240213	165000	362636240	5880	5880	5880	5880	0
249	20240213	164900	362636240	5880	5880	5880	5880	0
250	20240213	164800	362636240	5880	5880	5880	5880	0
251	20240213	164700	362636240	5880	5880	5880	5880	0
252	20240213	164600	362636240	5880	5880	5880	5880	0
253	20240213	164500	362636240	5880	5880	5880	5880	0
254	20240213	164400	362636240	5880	5880	5880	5880	0
255	20240213	164300	362636240	5880	5880	5880	5880	0
256	20240213	164200	362636240	5880	5880	5880	5880	0
257	20240213	164100	362636240	5880	5880	5880	5880	0
258	20240213	164000	362636240	5880	5880	5880	5880	0
259	20240213	163900	362636240	5880	5880	5880	5880	0
260	20240213	163800	362636240	5880	5880	5880	5880	0
261	20240213	163700	362636240	5880	5880	5880	5880	0
262	20240213	163600	362636240	5880	5880	5880	5880	0
263	20240213	163500	362636240	5880	5880	5880	5880	0
264	20240213	163400	362636240	5880	5880	5880	5880	0
265	20240213	163300	362636240	5880	5880	5880	5880	0
266	20240213	163200	362636240	5880	5880	5880	5880	0
267	20240213	163100	362636240	5880	5880	5880	5880	0
268	20240213	163000	362636240	5880	5880	5880	5880	0
269	20240213	162900	362636240	5880	5880	5880	5880	0
270	20240213	162800	362636240	5880	5880	5880	5880	0
271	20240213	162700	362636240	5880	5880	5880	5880	0
272	20240213	162600	362636240	5880	5880	5880	5880	3003
273	20240213	162500	362636240	5880	5880	5880	5880	0
274	20240213	162400	362636240	5880	5880	5880	5880	0
275	20240213	162300	362636240	5880	5880	5880	5880	0
276	20240213	162200	362636240	5880	5880	5880	5880	0
277	20240213	162100	362636240	5880	5880	5880	5880	0
278	20240213	162000	362636240	5880	5880	5880	5880	0
279	20240213	161900	362636240	5880	5880	5880	5880	0
280	20240213	161800	362636240	5880	5880	5880	5880	0
281	20240213	161700	362636240	5880	5880	5880	5880	0
282	20240213	161600	362636240	5880	5880	5880	5880	0
283	20240213	161500	362636240	5880	5880	5880	5880	0
284	20240213	161400	362636240	5880	5880	5880	5880	0
285	20240213	161300	362636240	5880	5880	5880	5880	0
286	20240213	161200	362636240	5880	5880	5880	5880	0
287	20240213	161100	362636240	5880	5880	5880	5880	0
288	20240213	161000	362636240	5880	5880	5880	5880	0
289	20240213	160900	362636240	5880	5880	5880	5880	0
290	20240213	160800	362636240	5880	5880	5880	5880	0
291	20240213	160700	362636240	5880	5880	5880	5880	0
292	20240213	160600	362636240	5880	5880	5880	5880	0
293	20240213	160500	362636240	5880	5880	5880	5880	0
294	20240213	160400	362636240	5880	5880	5880	5880	0
295	20240213	160300	362636240	5880	5880	5880	5880	0
296	20240213	160200	362636240	5880	5880	5880	5880	0
297	20240213	160100	362636240	5880	5880	5880	5880	0
298	20240213	160000	362636240	5880	5880	5880	5880	0
299	20240213	155900	362636240	5880	5880	5880	5880	0
300	20240213	155800	362636240	5880	5880	5880	5880	0
301	20240213	155700	362636240	5880	5880	5880	5880	0
302	20240213	155600	362636240	5880	5880	5880	5880	3003
303	20240213	155500	362636240	5880	5880	5880	5880	0
304	20240213	155400	362636240	5880	5880	5880	5880	0
305	20240213	155300	362636240	5880	5880	5880	5880	0
306	20240213	155200	362636240	5880	5880	5880	5880	0
307	20240213	155100	362636240	5880	5880	5880	5880	0
308	20240213	155000	362636240	5880	5880	5880	5880	0
309	20240213	154900	362636240	5880	5880	5880	5880	0
310	20240213	154800	362636240	5880	5880	5880	5880	0
311	20240213	154700	362636240	5880	5880	5880	5880	0
312	20240213	154600	362636240	5880	5880	5880	5880	0
313	20240213	154500	362636240	5880	5880	5880	5880	0
314	20240213	154400	362636240	5880	5880	5880	5880	0
315	20240213	154300	362636240	5880	5880	5880	5880	0
316	20240213	154200	362636240	5880	5880	5880	5880	0
317	20240213	154100	362636240	5880	5880	5880	5880	0
318	20240213	154000	362636240	5880	5880	5880	5880	0
319	20240213	153900	362636240	5880	5880	5880	5880	0
320	20240213	153800	362636240	5880	5880	5880	5880	0
321	20240213	153700	362636240	5880	5880	5880	5880	0
322	20240213	153600	362636240	5880	5880	5880	5880	0
323	20240213	153500	362636240	5880	5880	5880	5880	0
324	20240213	153400	362636240	5880	5880	5880	5880	0
325	20240213	153300	362636240	5880	5880	5880	5880	0
326	20240213	153200	362636240	5880	5880	5880	5880	0
327	20240213	153100	362636240	5880	5880	5880	5880	0
328	20240213	153000	362636240	5880	5880	5880	5880	3003
329	20240213	152900	344978600	5880	5880	5880	5880	0
330	20240213	152800	344978600	5880	5880	5880	5880	0
331	20240213	152700	344978600	5880	5880	5880	5880	0
332	20240213	152600	344978600	5880	5880	5880	5880	0
333	20240213	152500	344978600	5880	5880	5880	5880	0
334	20240213	152400	344978600	5880	5880	5880	5880	0
335	20240213	152300	344978600	5880	5880	5880	5880	0
336	20240213	152200	344978600	5880	5880	5880	5880	0
337	20240213	152100	344978600	5880	5880	5880	5880	0
338	20240213	152000	344978600	5880	5880	5880	5880	0
339	20240213	151900	344978600	5880	5880	5880	5880	39
340	20240213	151800	344749280	5880	5880	5880	5880	108
341	20240213	151700	344114240	5880	5880	5880	5880	26
342	20240213	151600	343961360	5880	5870	5880	5870	88
343	20240213	151500	343444680	5880	5880	5880	5880	25
344	20240213	151400	343297680	5870	5870	5870	5870	779
345	20240213	151300	338724950	5880	5880	5880	5880	7
346	20240213	151200	338683790	5880	5870	5880	5870	91
347	20240213	151100	338148730	5870	5870	5870	5870	0
348	20240213	151000	338148730	5870	5870	5870	5870	31
349	20240213	150900	337966760	5870	5870	5870	5870	0
350	20240213	150800	337966760	5870	5870	5870	5870	57
351	20240213	150700	337632170	5870	5870	5870	5870	45
352	20240213	150600	337368020	5880	5880	5880	5880	13
353	20240213	150500	337291580	5880	5880	5880	5880	9
354	20240213	150400	337238660	5880	5880	5880	5880	92
355	20240213	150300	336697700	5880	5880	5880	5880	0
356	20240213	150200	336697700	5880	5880	5880	5880	1
357	20240213	150100	336691820	5890	5890	5890	5890	397
358	20240213	150000	334353490	5890	5890	5890	5890	516
359	20240213	145900	331314250	5890	5890	5890	5890	8
360	20240213	145800	331267130	5890	5890	5890	5890	0
361	20240213	145700	331267130	5890	5890	5890	5890	0
362	20240213	145600	331267130	5890	5890	5890	5890	50
363	20240213	145500	330972630	5890	5890	5890	5890	0
364	20240213	145400	330972630	5890	5890	5890	5890	163
365	20240213	145300	330012560	5890	5890	5890	5890	24
366	20240213	145200	329871200	5890	5890	5890	5890	0
367	20240213	145100	329871200	5890	5890	5890	5890	100
368	20240213	145000	329282200	5890	5890	5890	5890	550
369	20240213	144900	326042700	5890	5890	5890	5890	1776
370	20240213	144800	315582060	5890	5890	5890	5890	60
371	20240213	144700	315228660	5890	5890	5890	5890	0
372	20240213	144600	315228660	5890	5890	5890	5890	606
373	20240213	144500	311659320	5890	5890	5890	5890	0
374	20240213	144400	311659320	5890	5880	5890	5880	720
375	20240213	144300	307418720	5880	5880	5880	5880	2
376	20240213	144200	307406960	5880	5890	5890	5880	73
377	20240213	144100	306977010	5890	5890	5890	5890	0
378	20240213	144000	306977010	5890	5890	5890	5890	0
379	20240213	143900	306977010	5890	5890	5890	5890	0
380	20240213	143800	306977010	5890	5890	5890	5890	25
381	20240213	143700	306829760	5880	5890	5890	5880	170
382	20240213	143600	305828660	5890	5890	5890	5890	0
383	20240213	143500	305828660	5890	5890	5890	5890	1
384	20240213	143400	305822770	5880	5880	5880	5880	17
385	20240213	143300	305722810	5880	5880	5880	5880	322
386	20240213	143200	303829450	5880	5880	5880	5880	0
387	20240213	143100	303829450	5880	5880	5880	5880	0
388	20240213	143000	303829450	5880	5880	5880	5880	234
389	20240213	142900	302453530	5880	5880	5880	5880	0
390	20240213	142800	302453530	5880	5880	5880	5880	1018
391	20240213	142700	296467690	5880	5880	5880	5880	8
392	20240213	142600	296420650	5880	5880	5880	5880	94
393	20240213	142500	295867930	5880	5880	5880	5880	0
394	20240213	142400	295867930	5880	5880	5880	5880	0
395	20240213	142300	295867930	5880	5880	5880	5880	0
396	20240213	142200	295867930	5880	5880	5880	5880	0
397	20240213	142100	295867930	5880	5880	5880	5880	600
398	20240213	142000	292339930	5880	5880	5880	5880	1
399	20240213	141900	292334050	5880	5870	5880	5870	1365
400	20240213	141800	284312750	5870	5870	5870	5870	0
401	20240213	141700	284312750	5870	5870	5870	5870	10
402	20240213	141600	284254050	5860	5860	5860	5860	350
403	20240213	141500	282203050	5860	5860	5860	5860	0
404	20240213	141400	282203050	5860	5860	5860	5860	0
405	20240213	141300	282203050	5860	5860	5860	5860	0
406	20240213	141200	282203050	5860	5860	5860	5860	0
407	20240213	141100	282203050	5860	5860	5860	5860	2
408	20240213	141000	282191330	5860	5860	5860	5860	0
409	20240213	140900	282191330	5860	5860	5860	5860	0
410	20240213	140800	282191330	5860	5860	5860	5860	1
411	20240213	140700	282185470	5860	5860	5860	5860	27
412	20240213	140600	282027250	5860	5860	5860	5860	0
413	20240213	140500	282027250	5860	5860	5860	5860	0
414	20240213	140400	282027250	5860	5860	5860	5860	1
415	20240213	140300	282021390	5860	5880	5880	5860	755
416	20240213	140200	277593580	5880	5880	5880	5880	14
417	20240213	140100	277511260	5880	5880	5880	5880	0
418	20240213	140000	277511260	5880	5880	5880	5880	0
419	20240213	135900	277511260	5880	5880	5880	5880	0
420	20240213	135800	277511260	5880	5880	5880	5880	0
421	20240213	135700	277511260	5880	5880	5880	5880	1
422	20240213	135600	277505380	5880	5880	5880	5880	300
423	20240213	135500	275741380	5880	5880	5880	5880	0
424	20240213	135400	275741380	5880	5880	5880	5880	0
425	20240213	135300	275741380	5880	5880	5880	5880	0
426	20240213	135200	275741380	5880	5880	5880	5880	0
427	20240213	135100	275741380	5880	5880	5880	5880	0
428	20240213	135000	275741380	5880	5880	5880	5880	290
429	20240213	134900	274036180	5870	5870	5870	5870	0
430	20240213	134800	274036180	5870	5870	5870	5870	6
431	20240213	134700	274000960	5880	5880	5880	5880	0
432	20240213	134600	274000960	5880	5880	5880	5880	1
433	20240213	134500	273995080	5870	5870	5870	5870	0
434	20240213	134400	273995080	5870	5870	5870	5870	0
435	20240213	134300	273995080	5870	5870	5870	5870	0
436	20240213	134200	273995080	5870	5880	5880	5870	17
437	20240213	134100	273895130	5880	5880	5880	5880	0
438	20240213	134000	273895130	5880	5880	5880	5880	0
439	20240213	133900	273895130	5880	5880	5880	5880	0
440	20240213	133800	273895130	5880	5880	5880	5880	32
441	20240213	133700	273706970	5880	5890	5890	5880	76
442	20240213	133600	273259930	5890	5890	5890	5890	0
443	20240213	133500	273259930	5890	5890	5890	5890	0
444	20240213	133400	273259930	5890	5890	5890	5890	608
445	20240213	133300	269678810	5890	5890	5890	5890	18
446	20240213	133200	269572790	5880	5880	5880	5880	779
447	20240213	133100	264992270	5870	5870	5870	5870	0
448	20240213	133000	264992270	5870	5870	5870	5870	105
449	20240213	132900	264375920	5880	5880	5880	5880	0
450	20240213	132800	264375920	5880	5880	5880	5880	0
451	20240213	132700	264375920	5880	5880	5880	5880	0
452	20240213	132600	264375920	5880	5880	5880	5880	0
453	20240213	132500	264375920	5880	5880	5880	5880	2
454	20240213	132400	264364160	5840	5840	5840	5840	85
455	20240213	132300	263867760	5840	5840	5840	5840	10
456	20240213	132200	263809360	5850	5850	5850	5850	0
457	20240213	132100	263809360	5850	5850	5850	5850	0
458	20240213	132000	263809360	5850	5860	5860	5850	2000
459	20240213	131900	252109150	5860	5860	5860	5860	0
460	20240213	131800	252109150	5860	5860	5860	5860	0
461	20240213	131700	252109150	5860	5860	5860	5860	2000
462	20240213	131600	240389150	5880	5880	5880	5880	400
463	20240213	131500	238037150	5860	5860	5860	5860	0
464	20240213	131400	238037150	5860	5860	5860	5860	1000
465	20240213	131300	232177150	5860	5870	5870	5860	1034
466	20240213	131200	226117280	5870	5870	5870	5870	0
467	20240213	131100	226117280	5870	5870	5870	5870	0
468	20240213	131000	226117280	5870	5870	5870	5870	0
469	20240213	130900	226117280	5870	5870	5870	5870	0
470	20240213	130800	226117280	5870	5870	5870	5870	0
471	20240213	130700	226117280	5870	5870	5870	5870	0
472	20240213	130600	226117280	5870	5870	5870	5870	144
473	20240213	130500	225272000	5870	5870	5870	5870	2
474	20240213	130400	225260260	5870	5870	5870	5870	58
475	20240213	130300	224919800	5870	5870	5870	5870	1
476	20240213	130200	224913930	5870	5870	5870	5870	44
477	20240213	130100	224655650	5870	5870	5870	5870	0
478	20240213	130000	224655650	5870	5870	5870	5870	0
479	20240213	125900	224655650	5870	5870	5870	5870	0
480	20240213	125800	224655650	5870	5870	5870	5870	0
481	20240213	125700	224655650	5870	5870	5870	5870	0
482	20240213	125600	224655650	5870	5870	5870	5870	0
483	20240213	125500	224655650	5870	5870	5870	5870	0
484	20240213	125400	224655650	5870	5870	5870	5870	0
485	20240213	125300	224655650	5870	5870	5870	5870	0
486	20240213	125200	224655650	5870	5870	5870	5870	0
487	20240213	125100	224655650	5870	5860	5870	5860	14
488	20240213	125000	224573530	5870	5870	5870	5870	0
489	20240213	124900	224573530	5870	5870	5870	5870	30
490	20240213	124800	224397430	5870	5870	5870	5870	0
491	20240213	124700	224397430	5870	5870	5870	5870	413
492	20240213	124600	221973120	5870	5870	5870	5870	173
493	20240213	124500	220957610	5860	5860	5860	5860	0
494	20240213	124400	220957610	5860	5860	5860	5860	0
495	20240213	124300	220957610	5860	5860	5860	5860	34
496	20240213	124200	220758370	5860	5860	5860	5860	0
497	20240213	124100	220758370	5860	5870	5870	5860	101
498	20240213	124000	220166010	5870	5860	5870	5860	1925
499	20240213	123900	208884740	5850	5850	5850	5850	3
500	20240213	123800	208867190	5860	5860	5860	5860	5
501	20240213	123700	208837890	5860	5860	5860	5860	2
502	20240213	123600	208826170	5860	5860	5860	5860	50
503	20240213	123500	208533170	5860	5860	5860	5860	402
504	20240213	123400	206177450	5860	5860	5860	5860	1
505	20240213	123300	206171590	5850	5850	5850	5850	0
506	20240213	123200	206171590	5850	5850	5850	5850	20
507	20240213	123100	206054590	5860	5860	5860	5860	0
508	20240213	123000	206054590	5860	5860	5860	5860	0
509	20240213	122900	206054590	5860	5860	5860	5860	0
510	20240213	122800	206054590	5860	5860	5860	5860	0
511	20240213	122700	206054590	5860	5860	5860	5860	0
512	20240213	122600	206054590	5860	5860	5860	5860	0
513	20240213	122500	206054590	5860	5860	5860	5860	0
514	20240213	122400	206054590	5860	5860	5860	5860	0
515	20240213	122300	206054590	5860	5860	5860	5860	0
516	20240213	122200	206054590	5860	5860	5860	5860	10
517	20240213	122100	205995990	5860	5860	5860	5860	0
518	20240213	122000	205995990	5860	5860	5860	5860	0
519	20240213	121900	205995990	5860	5860	5860	5860	0
520	20240213	121800	205995990	5860	5860	5860	5860	0
521	20240213	121700	205995990	5860	5860	5860	5860	0
522	20240213	121600	205995990	5860	5860	5860	5860	0
523	20240213	121500	205995990	5860	5860	5860	5860	0
524	20240213	121400	205995990	5860	5860	5860	5860	0
525	20240213	121300	205995990	5860	5860	5860	5860	0
526	20240213	121200	205995990	5860	5860	5860	5860	0
527	20240213	121100	205995990	5860	5860	5860	5860	0
528	20240213	121000	205995990	5860	5860	5860	5860	30
529	20240213	120900	205820190	5860	5860	5860	5860	0
530	20240213	120800	205820190	5860	5860	5860	5860	0
531	20240213	120700	205820190	5860	5850	5860	5850	2370
532	20240213	120600	191951990	5850	5850	5850	5850	1
533	20240213	120500	191946140	5850	5850	5850	5850	0
534	20240213	120400	191946140	5850	5850	5850	5850	402
535	20240213	120300	189594440	5850	5850	5850	5850	0
536	20240213	120200	189594440	5850	5850	5850	5850	0
537	20240213	120100	189594440	5850	5850	5850	5850	15
538	20240213	120000	189506690	5850	5850	5850	5850	0
539	20240213	115900	189506690	5850	5850	5850	5850	321
540	20240213	115800	187628840	5850	5850	5850	5850	380
541	20240213	115700	185405840	5840	5840	5840	5840	100
542	20240213	115600	184821840	5840	5840	5840	5840	3851
543	20240213	115500	162332000	5840	5840	5840	5840	6
544	20240213	115400	162296960	5840	5840	5840	5840	0
545	20240213	115300	162296960	5840	5840	5840	5840	0
546	20240213	115200	162296960	5840	5840	5840	5840	0
547	20240213	115100	162296960	5840	5840	5840	5840	0
548	20240213	115000	162296960	5840	5840	5840	5840	310
549	20240213	114900	160486560	5840	5840	5840	5840	0
550	20240213	114800	160486560	5840	5840	5840	5840	0
551	20240213	114700	160486560	5840	5840	5840	5840	674
552	20240213	114600	156550400	5840	5840	5840	5840	0
553	20240213	114500	156550400	5840	5850	5850	5840	49
554	20240213	114400	156264100	5850	5850	5850	5850	0
555	20240213	114300	156264100	5850	5850	5850	5850	0
556	20240213	114200	156264100	5850	5850	5850	5850	0
557	20240213	114100	156264100	5850	5850	5850	5850	1
558	20240213	114000	156258250	5840	5840	5840	5840	0
559	20240213	113900	156258250	5840	5840	5840	5840	0
560	20240213	113800	156258250	5840	5840	5840	5840	0
561	20240213	113700	156258250	5840	5850	5850	5840	89
562	20240213	113600	155738450	5850	5850	5850	5850	0
563	20240213	113500	155738450	5850	5850	5850	5850	0
564	20240213	113400	155738450	5850	5850	5850	5850	0
565	20240213	113300	155738450	5850	5850	5850	5850	0
566	20240213	113200	155738450	5850	5850	5850	5850	0
567	20240213	113100	155738450	5850	5850	5850	5850	2
568	20240213	113000	155726750	5850	5850	5850	5850	31
569	20240213	112900	155545400	5850	5850	5850	5850	11
570	20240213	112800	155481050	5850	5850	5850	5850	0
571	20240213	112700	155481050	5850	5850	5850	5850	2
572	20240213	112600	155469350	5860	5860	5860	5860	0
573	20240213	112500	155469350	5860	5860	5860	5860	0
574	20240213	112400	155469350	5860	5860	5860	5860	12
575	20240213	112300	155399030	5850	5840	5850	5840	13
576	20240213	112200	155322990	5840	5840	5840	5840	504
577	20240213	112100	152379630	5850	5850	5850	5850	204
578	20240213	112000	151186230	5850	5850	5850	5850	70
579	20240213	111900	150776730	5860	5860	5860	5860	0
580	20240213	111800	150776730	5860	5860	5860	5860	1
581	20240213	111700	150770870	5850	5850	5850	5850	0
582	20240213	111600	150770870	5850	5850	5850	5850	45
583	20240213	111500	150507620	5850	5850	5850	5850	2
584	20240213	111400	150495920	5840	5840	5840	5840	0
585	20240213	111300	150495920	5840	5840	5840	5840	0
586	20240213	111200	150495920	5840	5840	5840	5840	0
587	20240213	111100	150495920	5840	5840	5840	5840	10
588	20240213	111000	150437520	5830	5840	5840	5830	7
589	20240213	110900	150396700	5830	5830	5830	5830	0
590	20240213	110800	150396700	5830	5830	5830	5830	0
591	20240213	110700	150396700	5830	5830	5830	5830	95
592	20240213	110600	149842850	5830	5830	5830	5830	0
593	20240213	110500	149842850	5830	5840	5840	5830	2351
594	20240213	110400	136134170	5840	5840	5840	5840	95
595	20240213	110300	135579370	5840	5840	5840	5840	82
596	20240213	110200	135100490	5840	5840	5840	5840	75
597	20240213	110100	134662490	5840	5850	5850	5840	1569
598	20240213	110000	125499460	5850	5850	5850	5850	9
599	20240213	105900	125446810	5850	5850	5850	5850	6
600	20240213	105800	125411710	5850	5850	5850	5850	467
601	20240213	105700	122679760	5860	5860	5860	5860	0
602	20240213	105600	122679760	5860	5850	5860	5850	12
603	20240213	105500	122609540	5850	5850	5850	5850	53
604	20240213	105400	122299490	5850	5850	5850	5850	35
605	20240213	105300	122094740	5850	5850	5850	5850	15
606	20240213	105200	122006990	5850	5860	5860	5850	658
607	20240213	105100	118157610	5860	5870	5870	5860	1070
608	20240213	105000	111886210	5860	5860	5860	5860	11
609	20240213	104900	111821750	5860	5860	5860	5860	0
610	20240213	104800	111821750	5860	5860	5860	5860	0
611	20240213	104700	111821750	5860	5860	5860	5860	0
612	20240213	104600	111821750	5860	5860	5860	5860	0
613	20240213	104500	111821750	5860	5860	5860	5860	0
614	20240213	104400	111821750	5860	5860	5860	5860	832
615	20240213	104300	106946230	5860	5860	5860	5860	100
616	20240213	104200	106360230	5860	5860	5860	5860	20
617	20240213	104100	106243030	5860	5860	5860	5860	100
618	20240213	104000	105657030	5860	5860	5860	5860	125
619	20240213	103900	104924530	5860	5860	5860	5860	50
620	20240213	103800	104631530	5860	5860	5860	5860	73
621	20240213	103700	104203750	5860	5860	5860	5860	0
622	20240213	103600	104203750	5860	5860	5860	5860	1
623	20240213	103500	104197890	5870	5870	5870	5870	0
624	20240213	103400	104197890	5870	5870	5870	5870	208
625	20240213	103300	102976930	5870	5870	5870	5870	0
626	20240213	103200	102976930	5870	5870	5870	5870	0
627	20240213	103100	102976930	5870	5860	5870	5860	28
628	20240213	103000	102812840	5860	5860	5860	5860	172
629	20240213	102900	101804920	5850	5850	5850	5850	1
630	20240213	102800	101799070	5860	5860	5860	5860	0
631	20240213	102700	101799070	5860	5860	5860	5860	198
632	20240213	102600	100638790	5860	5860	5860	5860	0
633	20240213	102500	100638790	5860	5860	5860	5860	0
634	20240213	102400	100638790	5860	5860	5860	5860	0
635	20240213	102300	100638790	5860	5860	5860	5860	128
636	20240213	102200	99888710	5860	5860	5860	5860	75
637	20240213	102100	99449210	5860	5860	5860	5860	0
638	20240213	102000	99449210	5860	5860	5860	5860	0
639	20240213	101900	99449210	5860	5860	5860	5860	0
640	20240213	101800	99449210	5860	5860	5860	5860	0
641	20240213	101700	99449210	5860	5860	5860	5860	1
642	20240213	101600	99443350	5860	5860	5860	5860	0
643	20240213	101500	99443350	5860	5860	5860	5860	0
644	20240213	101400	99443350	5860	5860	5860	5860	0
645	20240213	101300	99443350	5860	5860	5860	5860	0
646	20240213	101200	99443350	5860	5860	5860	5860	1006
647	20240213	101100	93548190	5860	5860	5860	5860	1010
648	20240213	101000	87629590	5870	5870	5870	5870	0
649	20240213	100900	87629590	5870	5870	5870	5870	0
650	20240213	100800	87629590	5870	5870	5870	5870	0
651	20240213	100700	87629590	5870	5880	5880	5870	877
652	20240213	100600	82481590	5870	5870	5870	5870	128
653	20240213	100500	81730230	5860	5860	5860	5860	0
654	20240213	100400	81730230	5860	5860	5860	5860	27
655	20240213	100300	81572010	5860	5860	5860	5860	0
656	20240213	100200	81572010	5860	5860	5860	5860	0
657	20240213	100100	81572010	5860	5860	5860	5860	716
658	20240213	100000	77376250	5860	5860	5860	5860	10
659	20240213	095900	77317650	5860	5860	5860	5860	31
660	20240213	095800	77135990	5860	5860	5860	5850	3012
661	20240213	095700	59507850	5870	5870	5870	5870	0
662	20240213	095600	59507850	5870	5870	5870	5870	0
663	20240213	095500	59507850	5870	5870	5870	5870	0
664	20240213	095400	59507850	5870	5870	5870	5870	0
665	20240213	095300	59507850	5870	5870	5870	5870	0
666	20240213	095200	59507850	5870	5870	5870	5870	1
667	20240213	095100	59501980	5880	5880	5880	5880	0
668	20240213	095000	59501980	5880	5880	5880	5880	0
669	20240213	094900	59501980	5880	5880	5880	5880	590
670	20240213	094800	56032780	5880	5870	5880	5870	77
671	20240213	094700	55580770	5870	5870	5870	5870	1
672	20240213	094600	55574900	5870	5870	5870	5870	5
673	20240213	094500	55545550	5870	5870	5870	5870	1
674	20240213	094400	55539680	5860	5860	5860	5860	8
675	20240213	094300	55492800	5860	5860	5860	5860	300
676	20240213	094200	53734800	5870	5870	5870	5870	68
677	20240213	094100	53335640	5870	5870	5870	5870	0
678	20240213	094000	53335640	5870	5870	5870	5870	2
679	20240213	093900	53323900	5860	5860	5860	5860	117
680	20240213	093800	52638280	5860	5860	5860	5860	0
681	20240213	093700	52638280	5860	5860	5860	5860	0
682	20240213	093600	52638280	5860	5860	5860	5860	1
683	20240213	093500	52632420	5880	5880	5880	5880	0
684	20240213	093400	52632420	5880	5880	5880	5880	0
685	20240213	093300	52632420	5880	5860	5880	5860	177
686	20240213	093200	51595180	5860	5860	5860	5860	300
687	20240213	093100	49837180	5860	5860	5860	5860	83
688	20240213	093000	49350800	5860	5860	5860	5860	1
689	20240213	092900	49344940	5880	5880	5880	5880	6
690	20240213	092800	49309660	5870	5870	5870	5870	730
691	20240213	092700	45024560	5880	5880	5880	5880	0
692	20240213	092600	45024560	5880	5880	5880	5880	293
693	20240213	092500	43301720	5880	5880	5880	5880	79
694	20240213	092400	42837200	5890	5890	5890	5890	0
695	20240213	092300	42837200	5890	5890	5890	5890	26
696	20240213	092200	42684060	5890	5890	5890	5890	0
697	20240213	092100	42684060	5890	5890	5890	5890	0
698	20240213	092000	42684060	5890	5890	5890	5890	35
699	20240213	091900	42477910	5900	5910	5910	5900	1073
700	20240213	091800	36147010	5910	5910	5910	5910	229
701	20240213	091700	34793620	5910	5900	5910	5900	966
702	20240213	091600	29093850	5900	5900	5900	5900	20
703	20240213	091500	28975850	5890	5890	5890	5890	500
704	20240213	091400	26030850	5890	5850	5890	5850	855
705	20240213	091300	20995300	5890	5890	5890	5890	17
706	20240213	091200	20895170	5890	5860	5890	5850	272
707	20240213	091100	19299250	5890	5880	5890	5880	132
708	20240213	091000	18522770	5870	5870	5870	5870	169
709	20240213	090900	17530740	5860	5860	5860	5860	891
710	20240213	090800	12309480	5870	5870	5870	5870	0
711	20240213	090700	12309480	5870	5870	5870	5870	1
712	20240213	090600	12303610	5870	5870	5870	5870	2
713	20240213	090500	12291870	5870	5880	5880	5870	77
714	20240213	090400	11839500	5880	5880	5880	5870	78
715	20240213	090300	11381040	5870	5870	5870	5870	410
716	20240213	090200	8974340	5890	5890	5890	5890	0
717	20240213	090100	8974340	5890	5890	5890	5890	11
718	20240213	090000	8909550	5850	5850	5850	5850	1523