KissMeData/334970/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210200	479595905	4060	4060	4060	4060	887
3	20240213	210100	479595905	4060	4060	4060	4060	0
4	20240213	210000	479595905	4060	4060	4060	4060	0
5	20240213	205900	479595905	4060	4060	4060	4060	0
6	20240213	205800	479595905	4060	4060	4060	4060	0
7	20240213	205700	479595905	4060	4060	4060	4060	0
8	20240213	205600	479595905	4060	4060	4060	4060	0
9	20240213	205500	479595905	4060	4060	4060	4060	0
10	20240213	205400	479595905	4060	4060	4060	4060	0
11	20240213	205300	479595905	4060	4060	4060	4060	0
12	20240213	205200	479595905	4060	4060	4060	4060	0
13	20240213	205100	479595905	4060	4060	4060	4060	0
14	20240213	205000	479595905	4060	4060	4060	4060	0
15	20240213	204900	479595905	4060	4060	4060	4060	0
16	20240213	204800	479595905	4060	4060	4060	4060	0
17	20240213	204700	479595905	4060	4060	4060	4060	0
18	20240213	204600	479595905	4060	4060	4060	4060	0
19	20240213	204500	479595905	4060	4060	4060	4060	0
20	20240213	204400	479595905	4060	4060	4060	4060	0
21	20240213	204300	479595905	4060	4060	4060	4060	0
22	20240213	204200	479595905	4060	4060	4060	4060	0
23	20240213	204100	479595905	4060	4060	4060	4060	0
24	20240213	204000	479595905	4060	4060	4060	4060	0
25	20240213	203900	479595905	4060	4060	4060	4060	0
26	20240213	203800	479595905	4060	4060	4060	4060	0
27	20240213	203700	479595905	4060	4060	4060	4060	0
28	20240213	203600	479595905	4060	4060	4060	4060	0
29	20240213	203500	479595905	4060	4060	4060	4060	0
30	20240213	203400	479595905	4060	4060	4060	4060	0
31	20240213	203300	479595905	4060	4060	4060	4060	0
32	20240213	203200	479595905	4060	4060	4060	4060	887
33	20240213	203100	479595905	4060	4060	4060	4060	0
34	20240213	203000	479595905	4060	4060	4060	4060	0
35	20240213	202900	479595905	4060	4060	4060	4060	0
36	20240213	202800	479595905	4060	4060	4060	4060	0
37	20240213	202700	479595905	4060	4060	4060	4060	0
38	20240213	202600	479595905	4060	4060	4060	4060	0
39	20240213	202500	479595905	4060	4060	4060	4060	0
40	20240213	202400	479595905	4060	4060	4060	4060	0
41	20240213	202300	479595905	4060	4060	4060	4060	0
42	20240213	202200	479595905	4060	4060	4060	4060	0
43	20240213	202100	479595905	4060	4060	4060	4060	0
44	20240213	202000	479595905	4060	4060	4060	4060	0
45	20240213	201900	479595905	4060	4060	4060	4060	0
46	20240213	201800	479595905	4060	4060	4060	4060	0
47	20240213	201700	479595905	4060	4060	4060	4060	0
48	20240213	201600	479595905	4060	4060	4060	4060	0
49	20240213	201500	479595905	4060	4060	4060	4060	0
50	20240213	201400	479595905	4060	4060	4060	4060	0
51	20240213	201300	479595905	4060	4060	4060	4060	0
52	20240213	201200	479595905	4060	4060	4060	4060	0
53	20240213	201100	479595905	4060	4060	4060	4060	0
54	20240213	201000	479595905	4060	4060	4060	4060	0
55	20240213	200900	479595905	4060	4060	4060	4060	0
56	20240213	200800	479595905	4060	4060	4060	4060	0
57	20240213	200700	479595905	4060	4060	4060	4060	0
58	20240213	200600	479595905	4060	4060	4060	4060	0
59	20240213	200500	479595905	4060	4060	4060	4060	0
60	20240213	200400	479595905	4060	4060	4060	4060	0
61	20240213	200300	479595905	4060	4060	4060	4060	0
62	20240213	200200	479595905	4060	4060	4060	4060	887
63	20240213	200100	479595905	4060	4060	4060	4060	0
64	20240213	200000	479595905	4060	4060	4060	4060	0
65	20240213	195900	479595905	4060	4060	4060	4060	0
66	20240213	195800	479595905	4060	4060	4060	4060	0
67	20240213	195700	479595905	4060	4060	4060	4060	0
68	20240213	195600	479595905	4060	4060	4060	4060	0
69	20240213	195500	479595905	4060	4060	4060	4060	0
70	20240213	195400	479595905	4060	4060	4060	4060	0
71	20240213	195300	479595905	4060	4060	4060	4060	0
72	20240213	195200	479595905	4060	4060	4060	4060	0
73	20240213	195100	479595905	4060	4060	4060	4060	0
74	20240213	195000	479595905	4060	4060	4060	4060	0
75	20240213	194900	479595905	4060	4060	4060	4060	0
76	20240213	194800	479595905	4060	4060	4060	4060	0
77	20240213	194700	479595905	4060	4060	4060	4060	0
78	20240213	194600	479595905	4060	4060	4060	4060	0
79	20240213	194500	479595905	4060	4060	4060	4060	0
80	20240213	194400	479595905	4060	4060	4060	4060	0
81	20240213	194300	479595905	4060	4060	4060	4060	0
82	20240213	194200	479595905	4060	4060	4060	4060	0
83	20240213	194100	479595905	4060	4060	4060	4060	0
84	20240213	194000	479595905	4060	4060	4060	4060	0
85	20240213	193900	479595905	4060	4060	4060	4060	0
86	20240213	193800	479595905	4060	4060	4060	4060	0
87	20240213	193700	479595905	4060	4060	4060	4060	0
88	20240213	193600	479595905	4060	4060	4060	4060	0
89	20240213	193500	479595905	4060	4060	4060	4060	0
90	20240213	193400	479595905	4060	4060	4060	4060	0
91	20240213	193300	479595905	4060	4060	4060	4060	0
92	20240213	193200	479595905	4060	4060	4060	4060	887
93	20240213	193100	479595905	4060	4060	4060	4060	0
94	20240213	193000	479595905	4060	4060	4060	4060	0
95	20240213	192900	479595905	4060	4060	4060	4060	0
96	20240213	192800	479595905	4060	4060	4060	4060	0
97	20240213	192700	479595905	4060	4060	4060	4060	0
98	20240213	192600	479595905	4060	4060	4060	4060	0
99	20240213	192500	479595905	4060	4060	4060	4060	0
100	20240213	192400	479595905	4060	4060	4060	4060	0
101	20240213	192300	479595905	4060	4060	4060	4060	0
102	20240213	192200	479595905	4060	4060	4060	4060	0
103	20240213	192100	479595905	4060	4060	4060	4060	0
104	20240213	192000	479595905	4060	4060	4060	4060	0
105	20240213	191900	479595905	4060	4060	4060	4060	0
106	20240213	191800	479595905	4060	4060	4060	4060	0
107	20240213	191700	479595905	4060	4060	4060	4060	0
108	20240213	191600	479595905	4060	4060	4060	4060	0
109	20240213	191500	479595905	4060	4060	4060	4060	0
110	20240213	191400	479595905	4060	4060	4060	4060	0
111	20240213	191300	479595905	4060	4060	4060	4060	0
112	20240213	191200	479595905	4060	4060	4060	4060	0
113	20240213	191100	479595905	4060	4060	4060	4060	0
114	20240213	191000	479595905	4060	4060	4060	4060	0
115	20240213	190900	479595905	4060	4060	4060	4060	0
116	20240213	190800	479595905	4060	4060	4060	4060	0
117	20240213	190700	479595905	4060	4060	4060	4060	0
118	20240213	190600	479595905	4060	4060	4060	4060	0
119	20240213	190500	479595905	4060	4060	4060	4060	0
120	20240213	190400	479595905	4060	4060	4060	4060	0
121	20240213	190300	479595905	4060	4060	4060	4060	0
122	20240213	190200	479595905	4060	4060	4060	4060	887
123	20240213	190100	479595905	4060	4060	4060	4060	0
124	20240213	190000	479595905	4060	4060	4060	4060	0
125	20240213	185900	479595905	4060	4060	4060	4060	0
126	20240213	185800	479595905	4060	4060	4060	4060	0
127	20240213	185700	479595905	4060	4060	4060	4060	0
128	20240213	185600	479595905	4060	4060	4060	4060	0
129	20240213	185500	479595905	4060	4060	4060	4060	0
130	20240213	185400	479595905	4060	4060	4060	4060	0
131	20240213	185300	479595905	4060	4060	4060	4060	0
132	20240213	185200	479595905	4060	4060	4060	4060	0
133	20240213	185100	479595905	4060	4060	4060	4060	0
134	20240213	185000	479595905	4060	4060	4060	4060	0
135	20240213	184900	479595905	4060	4060	4060	4060	0
136	20240213	184800	479595905	4060	4060	4060	4060	0
137	20240213	184700	479595905	4060	4060	4060	4060	0
138	20240213	184600	479595905	4060	4060	4060	4060	0
139	20240213	184500	479595905	4060	4060	4060	4060	0
140	20240213	184400	479595905	4060	4060	4060	4060	0
141	20240213	184300	479595905	4060	4060	4060	4060	0
142	20240213	184200	479595905	4060	4060	4060	4060	0
143	20240213	184100	479595905	4060	4060	4060	4060	0
144	20240213	184000	479595905	4060	4060	4060	4060	0
145	20240213	183900	479595905	4060	4060	4060	4060	0
146	20240213	183800	479595905	4060	4060	4060	4060	0
147	20240213	183700	479595905	4060	4060	4060	4060	0
148	20240213	183600	479595905	4060	4060	4060	4060	0
149	20240213	183500	479595905	4060	4060	4060	4060	0
150	20240213	183400	479595905	4060	4060	4060	4060	0
151	20240213	183300	479595905	4060	4060	4060	4060	0
152	20240213	183200	479595905	4060	4060	4060	4060	887
153	20240213	183100	479595905	4060	4060	4060	4060	0
154	20240213	183000	479595905	4060	4060	4060	4060	0
155	20240213	182900	479595905	4060	4060	4060	4060	0
156	20240213	182800	479595905	4060	4060	4060	4060	0
157	20240213	182700	479595905	4060	4060	4060	4060	0
158	20240213	182600	479595905	4060	4060	4060	4060	0
159	20240213	182500	479595905	4060	4060	4060	4060	0
160	20240213	182400	479595905	4060	4060	4060	4060	0
161	20240213	182300	479595905	4060	4060	4060	4060	0
162	20240213	182200	479595905	4060	4060	4060	4060	0
163	20240213	182100	479595905	4060	4060	4060	4060	0
164	20240213	182000	479595905	4060	4060	4060	4060	0
165	20240213	181900	479595905	4060	4060	4060	4060	0
166	20240213	181800	479595905	4060	4060	4060	4060	0
167	20240213	181700	479595905	4060	4060	4060	4060	0
168	20240213	181600	479595905	4060	4060	4060	4060	0
169	20240213	181500	479595905	4060	4060	4060	4060	0
170	20240213	181400	479595905	4060	4060	4060	4060	0
171	20240213	181300	479595905	4060	4060	4060	4060	0
172	20240213	181200	479595905	4060	4060	4060	4060	0
173	20240213	181100	479595905	4060	4060	4060	4060	0
174	20240213	181000	479595905	4060	4060	4060	4060	0
175	20240213	180900	479595905	4060	4060	4060	4060	0
176	20240213	180800	479595905	4060	4060	4060	4060	0
177	20240213	180700	479595905	4060	4060	4060	4060	0
178	20240213	180600	479595905	4060	4060	4060	4060	0
179	20240213	180500	479595905	4060	4060	4060	4060	0
180	20240213	180400	479595905	4060	4060	4060	4060	0
181	20240213	180300	479595905	4060	4060	4060	4060	0
182	20240213	180200	479595905	4060	4060	4060	4060	887
183	20240213	180100	479595905	4060	4060	4060	4060	0
184	20240213	180000	479595905	4060	4060	4060	4060	0
185	20240213	175900	479595905	4060	4060	4060	4060	0
186	20240213	175800	479595905	4060	4060	4060	4060	0
187	20240213	175700	479595905	4060	4060	4060	4060	0
188	20240213	175600	479595905	4060	4060	4060	4060	0
189	20240213	175500	479595905	4060	4060	4060	4060	0
190	20240213	175400	479595905	4060	4060	4060	4060	0
191	20240213	175300	479595905	4060	4060	4060	4060	0
192	20240213	175200	479595905	4060	4060	4060	4060	0
193	20240213	175100	479595905	4060	4060	4060	4060	0
194	20240213	175000	479595905	4060	4060	4060	4060	0
195	20240213	174900	479595905	4060	4060	4060	4060	0
196	20240213	174800	479595905	4060	4060	4060	4060	0
197	20240213	174700	479595905	4060	4060	4060	4060	0
198	20240213	174600	479595905	4060	4060	4060	4060	0
199	20240213	174500	479595905	4060	4060	4060	4060	0
200	20240213	174400	479595905	4060	4060	4060	4060	0
201	20240213	174300	479595905	4060	4060	4060	4060	0
202	20240213	174200	479595905	4060	4060	4060	4060	0
203	20240213	174100	479595905	4060	4060	4060	4060	0
204	20240213	174000	479595905	4060	4060	4060	4060	0
205	20240213	173900	479595905	4060	4060	4060	4060	0
206	20240213	173800	479595905	4060	4060	4060	4060	0
207	20240213	173700	479595905	4060	4060	4060	4060	0
208	20240213	173600	479595905	4060	4060	4060	4060	0
209	20240213	173500	479595905	4060	4060	4060	4060	0
210	20240213	173400	479595905	4060	4060	4060	4060	0
211	20240213	173300	479595905	4060	4060	4060	4060	0
212	20240213	173200	479595905	4060	4060	4060	4060	887
213	20240213	173100	479595905	4060	4060	4060	4060	0
214	20240213	173000	479595905	4060	4060	4060	4060	0
215	20240213	172900	479595905	4060	4060	4060	4060	0
216	20240213	172800	479595905	4060	4060	4060	4060	0
217	20240213	172700	479595905	4060	4060	4060	4060	0
218	20240213	172600	479595905	4060	4060	4060	4060	0
219	20240213	172500	479595905	4060	4060	4060	4060	0
220	20240213	172400	479595905	4060	4060	4060	4060	0
221	20240213	172300	479595905	4060	4060	4060	4060	0
222	20240213	172200	479595905	4060	4060	4060	4060	0
223	20240213	172100	479595905	4060	4060	4060	4060	0
224	20240213	172000	479595905	4060	4060	4060	4060	0
225	20240213	171900	479595905	4060	4060	4060	4060	0
226	20240213	171800	479595905	4060	4060	4060	4060	0
227	20240213	171700	479595905	4060	4060	4060	4060	0
228	20240213	171600	479595905	4060	4060	4060	4060	0
229	20240213	171500	479595905	4060	4060	4060	4060	0
230	20240213	171400	479595905	4060	4060	4060	4060	0
231	20240213	171300	479595905	4060	4060	4060	4060	0
232	20240213	171200	479595905	4060	4060	4060	4060	0
233	20240213	171100	479595905	4060	4060	4060	4060	0
234	20240213	171000	479595905	4060	4060	4060	4060	0
235	20240213	170900	479595905	4060	4060	4060	4060	0
236	20240213	170800	479595905	4060	4060	4060	4060	0
237	20240213	170700	479595905	4060	4060	4060	4060	0
238	20240213	170600	479595905	4060	4060	4060	4060	0
239	20240213	170500	479595905	4060	4060	4060	4060	0
240	20240213	170400	479595905	4060	4060	4060	4060	0
241	20240213	170300	479595905	4060	4060	4060	4060	0
242	20240213	170200	479595905	4060	4060	4060	4060	887
243	20240213	170100	479595905	4060	4060	4060	4060	0
244	20240213	170000	479595905	4060	4060	4060	4060	0
245	20240213	165900	479595905	4060	4060	4060	4060	0
246	20240213	165800	479595905	4060	4060	4060	4060	0
247	20240213	165700	479595905	4060	4060	4060	4060	0
248	20240213	165600	479595905	4060	4060	4060	4060	0
249	20240213	165500	479595905	4060	4060	4060	4060	0
250	20240213	165400	479595905	4060	4060	4060	4060	0
251	20240213	165300	479595905	4060	4060	4060	4060	0
252	20240213	165200	479595905	4060	4060	4060	4060	0
253	20240213	165100	479595905	4060	4060	4060	4060	0
254	20240213	165000	479595905	4060	4060	4060	4060	0
255	20240213	164900	479595905	4060	4060	4060	4060	0
256	20240213	164800	479595905	4060	4060	4060	4060	0
257	20240213	164700	479595905	4060	4060	4060	4060	0
258	20240213	164600	479595905	4060	4060	4060	4060	0
259	20240213	164500	479595905	4060	4060	4060	4060	0
260	20240213	164400	479595905	4060	4060	4060	4060	0
261	20240213	164300	479595905	4060	4060	4060	4060	0
262	20240213	164200	479595905	4060	4060	4060	4060	0
263	20240213	164100	479595905	4060	4060	4060	4060	0
264	20240213	164000	479595905	4060	4060	4060	4060	0
265	20240213	163900	479595905	4060	4060	4060	4060	0
266	20240213	163800	479595905	4060	4060	4060	4060	0
267	20240213	163700	479595905	4060	4060	4060	4060	0
268	20240213	163600	479595905	4060	4060	4060	4060	0
269	20240213	163500	479595905	4060	4060	4060	4060	0
270	20240213	163400	479595905	4060	4060	4060	4060	0
271	20240213	163300	479595905	4060	4060	4060	4060	0
272	20240213	163200	479595905	4060	4060	4060	4060	887
273	20240213	163100	479595905	4060	4060	4060	4060	0
274	20240213	163000	479595905	4060	4060	4060	4060	0
275	20240213	162900	479595905	4060	4060	4060	4060	0
276	20240213	162800	479595905	4060	4060	4060	4060	0
277	20240213	162700	479595905	4060	4060	4060	4060	0
278	20240213	162600	479595905	4060	4060	4060	4060	0
279	20240213	162500	479595905	4060	4060	4060	4060	0
280	20240213	162400	479595905	4060	4060	4060	4060	0
281	20240213	162300	479595905	4060	4060	4060	4060	0
282	20240213	162200	479595905	4060	4060	4060	4060	0
283	20240213	162100	479595905	4060	4060	4060	4060	0
284	20240213	162000	479595905	4060	4060	4060	4060	0
285	20240213	161900	479595905	4060	4060	4060	4060	0
286	20240213	161800	479595905	4060	4060	4060	4060	0
287	20240213	161700	479595905	4060	4060	4060	4060	0
288	20240213	161600	479595905	4060	4060	4060	4060	0
289	20240213	161500	479595905	4060	4060	4060	4060	0
290	20240213	161400	479595905	4060	4060	4060	4060	0
291	20240213	161300	479595905	4060	4060	4060	4060	0
292	20240213	161200	479595905	4060	4060	4060	4060	0
293	20240213	161100	479595905	4060	4060	4060	4060	0
294	20240213	161000	479595905	4060	4060	4060	4060	0
295	20240213	160900	479595905	4060	4060	4060	4060	0
296	20240213	160800	479595905	4060	4060	4060	4060	0
297	20240213	160700	479595905	4060	4060	4060	4060	0
298	20240213	160600	479595905	4060	4060	4060	4060	0
299	20240213	160500	479595905	4060	4060	4060	4060	0
300	20240213	160400	479595905	4060	4060	4060	4060	0
301	20240213	160300	479595905	4060	4060	4060	4060	0
302	20240213	160200	479595905	4060	4060	4060	4060	887
303	20240213	160100	479595905	4060	4060	4060	4060	0
304	20240213	160000	479595905	4060	4060	4060	4060	0
305	20240213	155900	479595905	4060	4060	4060	4060	0
306	20240213	155800	479595905	4060	4060	4060	4060	0
307	20240213	155700	479595905	4060	4060	4060	4060	0
308	20240213	155600	479595905	4060	4060	4060	4060	0
309	20240213	155500	479595905	4060	4060	4060	4060	0
310	20240213	155400	479595905	4060	4060	4060	4060	0
311	20240213	155300	479595905	4060	4060	4060	4060	0
312	20240213	155200	479595905	4060	4060	4060	4060	0
313	20240213	155100	479595905	4060	4060	4060	4060	0
314	20240213	155000	479595905	4060	4060	4060	4060	0
315	20240213	154900	479595905	4060	4060	4060	4060	0
316	20240213	154800	479595905	4060	4060	4060	4060	0
317	20240213	154700	479595905	4060	4060	4060	4060	0
318	20240213	154600	479595905	4060	4060	4060	4060	0
319	20240213	154500	479595905	4060	4060	4060	4060	0
320	20240213	154400	479595905	4060	4060	4060	4060	0
321	20240213	154300	479595905	4060	4060	4060	4060	0
322	20240213	154200	479595905	4060	4060	4060	4060	0
323	20240213	154100	479595905	4060	4060	4060	4060	0
324	20240213	154000	479595905	4060	4060	4060	4060	0
325	20240213	153900	479595905	4060	4060	4060	4060	0
326	20240213	153800	479595905	4060	4060	4060	4060	0
327	20240213	153700	479595905	4060	4060	4060	4060	0
328	20240213	153600	479595905	4060	4060	4060	4060	0
329	20240213	153500	479595905	4060	4060	4060	4060	0
330	20240213	153400	479595905	4060	4060	4060	4060	0
331	20240213	153300	479595905	4060	4060	4060	4060	0
332	20240213	153200	479595905	4060	4060	4060	4060	887
333	20240213	153100	479595905	4060	4060	4060	4060	0
334	20240213	153000	479595905	4060	4060	4060	4060	887
335	20240213	152900	475994685	4060	4060	4060	4060	0
336	20240213	152800	475994685	4060	4060	4060	4060	0
337	20240213	152700	475994685	4060	4060	4060	4060	0
338	20240213	152600	475994685	4060	4060	4060	4060	0
339	20240213	152500	475994685	4060	4060	4060	4060	0
340	20240213	152400	475994685	4060	4060	4060	4060	0
341	20240213	152300	475994685	4060	4060	4060	4060	0
342	20240213	152200	475994685	4060	4060	4060	4060	0
343	20240213	152100	475994685	4060	4060	4060	4060	0
344	20240213	152000	475994685	4060	4060	4060	4060	0
345	20240213	151900	475994685	4060	4065	4065	4060	281
346	20240213	151800	474853150	4065	4065	4065	4065	210
347	20240213	151700	473999500	4065	4065	4065	4065	508
348	20240213	151600	471934480	4065	4060	4065	4060	167
349	20240213	151500	471256350	4060	4060	4060	4055	848
350	20240213	151400	467813505	4065	4065	4065	4065	0
351	20240213	151300	467813505	4065	4065	4065	4065	0
352	20240213	151200	467813505	4065	4065	4065	4065	0
353	20240213	151100	467813505	4065	4065	4065	4065	15
354	20240213	151000	467752530	4060	4065	4065	4060	20
355	20240213	150900	467671315	4065	4065	4065	4060	17
356	20240213	150800	467602255	4065	4065	4065	4065	14
357	20240213	150700	467545345	4060	4060	4060	4060	0
358	20240213	150600	467545345	4060	4065	4065	4055	2297
359	20240213	150500	458226775	4065	4065	4065	4065	10
360	20240213	150400	458186125	4070	4070	4070	4070	50
361	20240213	150300	457982625	4070	4070	4070	4070	0
362	20240213	150200	457982625	4070	4070	4070	4070	0
363	20240213	150100	457982625	4070	4070	4070	4070	0
364	20240213	150000	457982625	4070	4070	4070	4070	553
365	20240213	145900	455731915	4075	4075	4075	4075	0
366	20240213	145800	455731915	4075	4075	4075	4075	109
367	20240213	145700	455287740	4075	4075	4075	4075	0
368	20240213	145600	455287740	4075	4075	4075	4075	3
369	20240213	145500	455275515	4070	4070	4070	4070	30
370	20240213	145400	455153415	4070	4070	4070	4070	425
371	20240213	145300	453423665	4070	4070	4070	4070	20
372	20240213	145200	453342265	4070	4070	4070	4070	232
373	20240213	145100	452398025	4070	4070	4070	4070	0
374	20240213	145000	452398025	4070	4070	4070	4070	1
375	20240213	144900	452393955	4070	4070	4075	4070	18
376	20240213	144800	452320670	4070	4070	4070	4070	259
377	20240213	144700	451266540	4075	4075	4075	4075	2
378	20240213	144600	451258390	4055	4085	4090	4055	7790
379	20240213	144500	419604575	4090	4090	4090	4090	0
380	20240213	144400	419604575	4090	4090	4090	4090	0
381	20240213	144300	419604575	4090	4090	4090	4090	0
382	20240213	144200	419604575	4090	4090	4090	4090	0
383	20240213	144100	419604575	4090	4090	4090	4090	0
384	20240213	144000	419604575	4090	4090	4090	4090	244
385	20240213	143900	418606615	4090	4090	4090	4090	8
386	20240213	143800	418573895	4090	4090	4090	4090	30
387	20240213	143700	418451195	4090	4090	4090	4090	100
388	20240213	143600	418042195	4090	4090	4090	4090	100
389	20240213	143500	417633195	4090	4090	4090	4090	0
390	20240213	143400	417633195	4090	4090	4090	4090	0
391	20240213	143300	417633195	4090	4075	4090	4070	86
392	20240213	143200	417282815	4075	4070	4075	4065	67
393	20240213	143100	417010350	4075	4075	4075	4075	15
394	20240213	143000	416949225	4065	4070	4070	4065	25
395	20240213	142900	416847540	4070	4070	4070	4070	192
396	20240213	142800	416066100	4075	4075	4075	4075	151
397	20240213	142700	415450775	4085	4085	4085	4085	1360
398	20240213	142600	409895175	4085	4085	4090	4085	105
399	20240213	142500	409465750	4085	4085	4085	4085	16
400	20240213	142400	409400390	4090	4085	4090	4085	19
401	20240213	142300	409322760	4085	4085	4085	4085	443
402	20240213	142200	407513105	4085	4085	4085	4085	2
403	20240213	142100	407504935	4085	4085	4085	4085	0
404	20240213	142000	407504935	4085	4085	4085	4085	0
405	20240213	141900	407504935	4085	4085	4085	4085	0
406	20240213	141800	407504935	4085	4085	4085	4085	0
407	20240213	141700	407504935	4085	4085	4085	4085	0
408	20240213	141600	407504935	4085	4085	4085	4085	0
409	20240213	141500	407504935	4085	4085	4085	4085	0
410	20240213	141400	407504935	4085	4085	4085	4085	30
411	20240213	141300	407382385	4090	4090	4090	4090	0
412	20240213	141200	407382385	4090	4080	4090	4080	100
413	20240213	141100	406973575	4075	4075	4075	4075	0
414	20240213	141000	406973575	4075	4075	4075	4075	0
415	20240213	140900	406973575	4075	4075	4075	4075	1072
416	20240213	140800	402605175	4065	4065	4065	4065	0
417	20240213	140700	402605175	4065	4075	4075	4065	248
418	20240213	140600	401596870	4080	4080	4080	4080	0
419	20240213	140500	401596870	4080	4075	4080	4075	7
420	20240213	140400	401568340	4075	4075	4075	4075	3
421	20240213	140300	401556115	4070	4070	4070	4070	0
422	20240213	140200	401556115	4070	4070	4070	4070	3
423	20240213	140100	401543905	4065	4065	4065	4065	0
424	20240213	140000	401543905	4065	4080	4085	4065	514
425	20240213	135900	399452025	4075	4075	4075	4075	0
426	20240213	135800	399452025	4075	4075	4075	4075	0
427	20240213	135700	399452025	4075	4075	4075	4075	1229
428	20240213	135600	394443850	4080	4080	4080	4080	0
429	20240213	135500	394443850	4080	4080	4080	4080	16
430	20240213	135400	394378570	4085	4085	4085	4085	2
431	20240213	135300	394370400	4075	4075	4075	4075	61
432	20240213	135200	394121825	4085	4085	4085	4085	1
433	20240213	135100	394117740	4070	4070	4070	4070	0
434	20240213	135000	394117740	4070	4070	4070	4070	0
435	20240213	134900	394117740	4070	4070	4070	4070	0
436	20240213	134800	394117740	4070	4080	4080	4070	800
437	20240213	134700	390861175	4080	4080	4080	4080	0
438	20240213	134600	390861175	4080	4080	4080	4080	0
439	20240213	134500	390861175	4080	4080	4080	4080	0
440	20240213	134400	390861175	4080	4080	4080	4080	0
441	20240213	134300	390861175	4080	4080	4080	4080	0
442	20240213	134200	390861175	4080	4080	4080	4080	0
443	20240213	134100	390861175	4080	4080	4080	4080	0
444	20240213	134000	390861175	4080	4080	4080	4080	0
445	20240213	133900	390861175	4080	4080	4080	4080	2
446	20240213	133800	390853015	4075	4095	4095	4075	252
447	20240213	133700	389824805	4095	4095	4095	4095	0
448	20240213	133600	389824805	4095	4095	4095	4095	12
449	20240213	133500	389775665	4095	4095	4095	4095	0
450	20240213	133400	389775665	4095	4095	4095	4095	0
451	20240213	133300	389775665	4095	4085	4095	4085	200
452	20240213	133200	388957535	4070	4070	4070	4070	0
453	20240213	133100	388957535	4070	4080	4080	4070	3000
454	20240213	133000	376744260	4080	4085	4085	4080	8
455	20240213	132900	376711600	4085	4085	4085	4085	13
456	20240213	132800	376658495	4085	4085	4085	4085	0
457	20240213	132700	376658495	4085	4085	4085	4085	2
458	20240213	132600	376650325	4080	4085	4085	4080	935
459	20240213	132500	372833025	4080	4080	4080	4080	0
460	20240213	132400	372833025	4080	4080	4080	4080	0
461	20240213	132300	372833025	4080	4085	4085	4080	204
462	20240213	132200	371999705	4085	4075	4085	4075	3552
463	20240213	132100	357521805	4080	4080	4080	4080	0
464	20240213	132000	357521805	4080	4080	4080	4080	48
465	20240213	131900	357325965	4080	4080	4080	4080	0
466	20240213	131800	357325965	4080	4080	4080	4080	1
467	20240213	131700	357321885	4070	4070	4070	4070	0
468	20240213	131600	357321885	4070	4075	4075	4070	10
469	20240213	131500	357281140	4080	4080	4080	4080	181
470	20240213	131400	356542660	4080	4080	4080	4080	13
471	20240213	131300	356489620	4080	4080	4080	4080	13
472	20240213	131200	356436580	4080	4085	4085	4080	14
473	20240213	131100	356379410	4085	4085	4085	4085	0
474	20240213	131000	356379410	4085	4085	4085	4085	0
475	20240213	130900	356379410	4085	4085	4085	4085	0
476	20240213	130800	356379410	4085	4085	4085	4085	0
477	20240213	130700	356379410	4085	4085	4085	4085	0
478	20240213	130600	356379410	4085	4085	4085	4085	0
479	20240213	130500	356379410	4085	4085	4085	4085	0
480	20240213	130400	356379410	4085	4085	4085	4085	0
481	20240213	130300	356379410	4085	4085	4085	4085	78
482	20240213	130200	356060780	4085	4085	4085	4085	12
483	20240213	130100	356011760	4085	4085	4085	4085	0
484	20240213	130000	356011760	4085	4085	4085	4085	66
485	20240213	125900	355742150	4085	4085	4085	4085	0
486	20240213	125800	355742150	4085	4085	4085	4085	0
487	20240213	125700	355742150	4085	4085	4085	4085	6
488	20240213	125600	355717640	4090	4090	4090	4090	0
489	20240213	125500	355717640	4090	4090	4090	4090	0
490	20240213	125400	355717640	4090	4075	4090	4075	1001
491	20240213	125300	351638550	4095	4095	4095	4095	0
492	20240213	125200	351638550	4095	4080	4095	4080	409
493	20240213	125100	349969725	4085	4085	4085	4085	521
494	20240213	125000	347841440	4085	4090	4090	4085	92
495	20240213	124900	347465570	4095	4095	4095	4095	1
496	20240213	124800	347461475	4085	4085	4085	4085	0
497	20240213	124700	347461475	4085	4085	4085	4085	973
498	20240213	124600	343486770	4075	4085	4085	4075	5000
499	20240213	124500	323091410	4095	4095	4095	4095	0
500	20240213	124400	323091410	4095	4095	4095	4095	0
501	20240213	124300	323091410	4095	4095	4095	4095	0
502	20240213	124200	323091410	4095	4095	4095	4095	0
503	20240213	124100	323091410	4095	4095	4095	4095	10
504	20240213	124000	323050460	4095	4095	4095	4095	0
505	20240213	123900	323050460	4095	4090	4095	4080	2902
506	20240213	123800	311207405	4095	4095	4095	4095	15
507	20240213	123700	311145980	4095	4095	4095	4095	0
508	20240213	123600	311145980	4095	4095	4095	4095	4
509	20240213	123500	311129600	4095	4095	4095	4095	0
510	20240213	123400	311129600	4095	4100	4100	4095	5
511	20240213	123300	311109120	4090	4090	4090	4090	0
512	20240213	123200	311109120	4090	4090	4090	4090	256
513	20240213	123100	310062080	4100	4090	4100	4090	115
514	20240213	123000	309591710	4100	4095	4100	4085	1105
515	20240213	122900	305068480	4090	4090	4090	4090	0
516	20240213	122800	305068480	4090	4090	4090	4090	848
517	20240213	122700	301600160	4090	4090	4090	4090	100
518	20240213	122600	301191160	4090	4090	4090	4090	0
519	20240213	122500	301191160	4090	4090	4090	4090	0
520	20240213	122400	301191160	4090	4090	4090	4090	122
521	20240213	122300	300692180	4070	4085	4090	4070	2116
522	20240213	122200	292072585	4090	4085	4090	4085	80
523	20240213	122100	291745780	4085	4085	4085	4085	0
524	20240213	122000	291745780	4085	4085	4085	4085	17
525	20240213	121900	291676335	4085	4090	4090	4085	104
526	20240213	121800	291251475	4090	4090	4090	4090	0
527	20240213	121700	291251475	4090	4085	4090	4085	103
528	20240213	121600	290830610	4085	4085	4085	4085	0
529	20240213	121500	290830610	4085	4085	4085	4085	0
530	20240213	121400	290830610	4085	4085	4085	4085	0
531	20240213	121300	290830610	4085	4085	4085	4085	0
532	20240213	121200	290830610	4085	4085	4085	4085	7
533	20240213	121100	290802015	4085	4085	4085	4085	250
534	20240213	121000	289780765	4085	4085	4085	4085	0
535	20240213	120900	289780765	4085	4085	4085	4085	0
536	20240213	120800	289780765	4085	4085	4085	4085	12
537	20240213	120700	289731745	4085	4085	4085	4085	114
538	20240213	120600	289266055	4080	4080	4080	4080	0
539	20240213	120500	289266055	4080	4080	4080	4080	0
540	20240213	120400	289266055	4080	4080	4080	4080	0
541	20240213	120300	289266055	4080	4080	4080	4080	0
542	20240213	120200	289266055	4080	4080	4080	4080	7
543	20240213	120100	289237495	4080	4080	4080	4080	0
544	20240213	120000	289237495	4080	4080	4080	4080	0
545	20240213	115900	289237495	4080	4080	4080	4080	2
546	20240213	115800	289229335	4085	4085	4085	4085	0
547	20240213	115700	289229335	4085	4085	4085	4085	0
548	20240213	115600	289229335	4085	4085	4085	4085	1
549	20240213	115500	289225250	4080	4080	4080	4080	0
550	20240213	115400	289225250	4080	4080	4080	4080	0
551	20240213	115300	289225250	4080	4075	4080	4075	2125
552	20240213	115200	280555285	4075	4075	4075	4075	28
553	20240213	115100	280441185	4075	4075	4075	4075	1
554	20240213	115000	280437110	4075	4075	4075	4075	0
555	20240213	114900	280437110	4075	4075	4075	4075	86
556	20240213	114800	280086660	4080	4075	4080	4075	19
557	20240213	114700	280009230	4075	4075	4075	4075	2
558	20240213	114600	280001080	4075	4075	4075	4075	1
559	20240213	114500	279997005	4060	4075	4075	4060	312
560	20240213	114400	278728920	4075	4080	4080	4075	47
561	20240213	114300	278537385	4080	4080	4080	4080	0
562	20240213	114200	278537385	4080	4080	4080	4080	1
563	20240213	114100	278533305	4080	4080	4080	4080	0
564	20240213	114000	278533305	4080	4080	4080	4080	5
565	20240213	113900	278512905	4085	4085	4085	4085	0
566	20240213	113800	278512905	4085	4085	4085	4085	0
567	20240213	113700	278512905	4085	4085	4085	4085	0
568	20240213	113600	278512905	4085	4085	4085	4085	50
569	20240213	113500	278308655	4085	4085	4085	4085	2
570	20240213	113400	278300485	4085	4085	4085	4085	2
571	20240213	113300	278292315	4075	4070	4075	4070	4688
572	20240213	113200	259189270	4075	4075	4075	4075	0
573	20240213	113100	259189270	4075	4075	4075	4075	0
574	20240213	113000	259189270	4075	4075	4075	4075	0
575	20240213	112900	259189270	4075	4075	4075	4075	0
576	20240213	112800	259189270	4075	4075	4075	4075	0
577	20240213	112700	259189270	4075	4055	4075	4055	2375
578	20240213	112600	249551640	4050	4065	4065	4050	5075
579	20240213	112500	228980320	4075	4075	4075	4075	0
580	20240213	112400	228980320	4075	4075	4075	4075	0
581	20240213	112300	228980320	4075	4075	4075	4075	1
582	20240213	112200	228976245	4075	4075	4075	4075	0
583	20240213	112100	228976245	4075	4075	4075	4075	0
584	20240213	112000	228976245	4075	4075	4075	4075	0
585	20240213	111900	228976245	4075	4075	4075	4075	0
586	20240213	111800	228976245	4075	4075	4075	4075	0
587	20240213	111700	228976245	4075	4075	4075	4075	0
588	20240213	111600	228976245	4075	4070	4075	4070	19
589	20240213	111500	228898910	4070	4070	4070	4070	0
590	20240213	111400	228898910	4070	4060	4070	4060	5537
591	20240213	111300	206416680	4060	4055	4060	4055	49
592	20240213	111200	206217745	4060	4060	4060	4060	0
593	20240213	111100	206217745	4060	4060	4060	4060	1100
594	20240213	111000	201751745	4055	4055	4055	4055	1153
595	20240213	110900	197076330	4055	4055	4055	4055	55
596	20240213	110800	196853305	4060	4060	4060	4060	3
597	20240213	110700	196841125	4050	4055	4060	4050	1079
598	20240213	110600	192465670	4060	4070	4070	4060	1031
599	20240213	110500	188277125	4075	4075	4075	4075	0
600	20240213	110400	188277125	4075	4075	4075	4075	0
601	20240213	110300	188277125	4075	4075	4075	4075	150
602	20240213	110200	187665875	4075	4075	4075	4075	0
603	20240213	110100	187665875	4075	4075	4075	4075	190
604	20240213	110000	186891625	4075	4075	4075	4075	10
605	20240213	105900	186850875	4075	4075	4075	4075	0
606	20240213	105800	186850875	4075	4075	4075	4075	30
607	20240213	105700	186728625	4075	4075	4075	4075	10
608	20240213	105600	186687875	4075	4075	4075	4075	10
609	20240213	105500	186647125	4075	4075	4075	4075	0
610	20240213	105400	186647125	4075	4075	4075	4075	2
611	20240213	105300	186638975	4075	4075	4075	4075	0
612	20240213	105200	186638975	4075	4075	4075	4075	0
613	20240213	105100	186638975	4075	4075	4075	4075	55
614	20240213	105000	186414850	4070	4065	4070	4065	30
615	20240213	104900	186292770	4075	4070	4075	4055	44
616	20240213	104800	186114160	4080	4080	4080	4080	0
617	20240213	104700	186114160	4080	4080	4080	4080	0
618	20240213	104600	186114160	4080	4080	4080	4080	0
619	20240213	104500	186114160	4080	4080	4090	4080	864
620	20240213	104400	182589030	4095	4095	4095	4095	0
621	20240213	104300	182589030	4095	4090	4095	4090	121
622	20240213	104200	182094135	4095	4090	4095	4090	44
623	20240213	104100	181914170	4090	4090	4090	4090	624
624	20240213	104000	179362010	4090	4090	4095	4090	243
625	20240213	103900	178368130	4090	4080	4090	4080	2402
626	20240213	103800	168543960	4090	4080	4090	4080	27
627	20240213	103700	168433560	4090	4070	4090	4060	208
628	20240213	103600	167588410	4085	4070	4085	4070	405
629	20240213	103500	165934300	4060	4060	4060	4060	457
630	20240213	103400	164078880	4060	4060	4060	4060	50
631	20240213	103300	163875880	4060	4060	4060	4060	255
632	20240213	103200	162840580	4060	4060	4060	4060	2
633	20240213	103100	162832460	4060	4060	4060	4060	202
634	20240213	103000	162012340	4055	4055	4055	4055	0
635	20240213	102900	162012340	4055	4055	4055	4055	1027
636	20240213	102800	157847855	4050	4050	4050	4050	0
637	20240213	102700	157847855	4050	4050	4050	4050	3
638	20240213	102600	157835705	4050	4050	4050	4050	0
639	20240213	102500	157835705	4050	4050	4050	4050	0
640	20240213	102400	157835705	4050	4055	4055	4050	900
641	20240213	102300	154188125	4055	4060	4060	4055	130
642	20240213	102200	153660675	4060	4060	4060	4060	805
643	20240213	102100	150392375	4060	4060	4060	4060	1
644	20240213	102000	150388315	4060	4055	4060	4055	100
645	20240213	101900	149982785	4055	4085	4085	4045	6253
646	20240213	101800	124594395	4085	4080	4085	4080	86
647	20240213	101700	124243210	4090	4090	4090	4090	14
648	20240213	101600	124185950	4085	4085	4085	4085	6
649	20240213	101500	124161440	4090	4075	4090	4075	144
650	20240213	101400	123574610	4075	4075	4075	4075	2
651	20240213	101300	123566460	4075	4075	4075	4075	0
652	20240213	101200	123566460	4075	4075	4075	4075	296
653	20240213	101100	122360260	4075	4075	4075	4075	15
654	20240213	101000	122299135	4075	4075	4075	4075	0
655	20240213	100900	122299135	4075	4065	4075	4065	3
656	20240213	100800	122286930	4060	4075	4075	4060	443
657	20240213	100700	120487900	4075	4075	4075	4075	0
658	20240213	100600	120487900	4075	4075	4075	4075	0
659	20240213	100500	120487900	4075	4075	4075	4075	2
660	20240213	100400	120479750	4075	4065	4075	4065	125
661	20240213	100300	119970575	4060	4055	4060	4055	44
662	20240213	100200	119791980	4055	4060	4060	4050	607
663	20240213	100100	117333255	4065	4060	4065	4060	42
664	20240213	100000	117162730	4060	4060	4060	4050	2102
665	20240213	095900	108641210	4070	4070	4070	4070	104
666	20240213	095800	108217930	4070	4070	4070	4070	80
667	20240213	095700	107892330	4075	4075	4075	4075	0
668	20240213	095600	107892330	4075	4070	4075	4070	21
669	20240213	095500	107806855	4070	4075	4075	4070	29
670	20240213	095400	107688800	4075	4075	4075	4075	155
671	20240213	095300	107057175	4075	4075	4075	4075	70
672	20240213	095200	106771925	4075	4075	4075	4075	200
673	20240213	095100	105956925	4080	4080	4080	4080	200
674	20240213	095000	105140925	4075	4075	4075	4075	301
675	20240213	094900	103914350	4075	4075	4075	4075	1108
676	20240213	094800	99399250	4070	4070	4070	4070	107
677	20240213	094700	98963760	4070	4070	4070	4070	0
678	20240213	094600	98963760	4070	4065	4070	4065	1576
679	20240213	094500	92552040	4070	4070	4070	4070	91
680	20240213	094400	92181670	4070	4075	4075	4070	96
681	20240213	094300	91790945	4070	4070	4070	4070	3
682	20240213	094200	91778735	4070	4065	4070	4065	225
683	20240213	094100	90863285	4065	4070	4070	4065	100
684	20240213	094000	90456510	4085	4085	4085	4085	0
685	20240213	093900	90456510	4085	4085	4085	4085	339
686	20240213	093800	89071695	4085	4085	4085	4085	35
687	20240213	093700	88928720	4080	4080	4080	4080	155
688	20240213	093600	88296320	4085	4085	4085	4085	0
689	20240213	093500	88296320	4085	4085	4085	4085	10
690	20240213	093400	88255470	4080	4085	4105	4080	5095
691	20240213	093300	67405390	4105	4065	4105	4065	607
692	20240213	093200	64923190	4070	4075	4075	4070	164
693	20240213	093100	64255695	4075	4075	4075	4075	300
694	20240213	093000	63033195	4075	4075	4080	4075	128
695	20240213	092900	62510985	4080	4085	4085	4080	266
696	20240213	092800	61424430	4090	4100	4100	4090	1619
697	20240213	092700	54794650	4105	4105	4105	4105	3
698	20240213	092600	54782335	4105	4105	4105	4105	0
699	20240213	092500	54782335	4105	4105	4105	4105	100
700	20240213	092400	54371835	4105	4105	4105	4105	0
701	20240213	092300	54371835	4105	4100	4105	4100	69
702	20240213	092200	54088930	4100	4095	4100	4095	213
703	20240213	092100	53216630	4105	4105	4105	4100	18
704	20240213	092000	53142810	4100	4110	4110	4100	222
705	20240213	091900	52232560	4110	4110	4110	4110	3
706	20240213	091800	52220230	4100	4095	4100	4095	29
707	20240213	091700	52101345	4110	4110	4110	4110	779
708	20240213	091600	48899655	4110	4105	4110	4095	229
709	20240213	091500	47961355	4110	4110	4110	4100	13
710	20240213	091400	47908025	4100	4090	4100	4085	560
711	20240213	091300	45614925	4090	4100	4100	4090	271
712	20240213	091200	44505230	4115	4115	4120	4115	142
713	20240213	091100	43920895	4115	4115	4115	4115	274
714	20240213	091000	42793385	4100	4095	4110	4095	3886
715	20240213	090900	26835615	4100	4095	4100	4090	321
716	20240213	090800	25522215	4095	4100	4100	4095	12
717	20240213	090700	25473025	4100	4100	4100	4100	1
718	20240213	090600	25468925	4105	4105	4105	4105	1
719	20240213	090500	25464820	4085	4100	4100	4085	500
720	20240213	090400	23422190	4105	4100	4110	4090	310
721	20240213	090300	22154115	4110	4105	4115	4105	828
722	20240213	090200	18751295	4105	4095	4105	4095	488
723	20240213	090100	16750135	4095	4085	4095	4085	220
724	20240213	090000	15851000	4080	4045	4080	4045	3916