KissMeData/003920/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184000	772890000	566000	566000	566000	566000	2
3	20240213	183900	772890000	566000	566000	566000	566000	0
4	20240213	183800	772890000	566000	566000	566000	566000	0
5	20240213	183700	772890000	566000	566000	566000	566000	0
6	20240213	183600	772890000	566000	566000	566000	566000	0
7	20240213	183500	772890000	566000	566000	566000	566000	0
8	20240213	183400	772890000	566000	566000	566000	566000	0
9	20240213	183300	772890000	566000	566000	566000	566000	0
10	20240213	183200	772890000	566000	566000	566000	566000	0
11	20240213	183100	772890000	566000	566000	566000	566000	0
12	20240213	183000	772890000	566000	566000	566000	566000	0
13	20240213	182900	772890000	566000	566000	566000	566000	0
14	20240213	182800	772890000	566000	566000	566000	566000	0
15	20240213	182700	772890000	566000	566000	566000	566000	0
16	20240213	182600	772890000	566000	566000	566000	566000	0
17	20240213	182500	772890000	566000	566000	566000	566000	0
18	20240213	182400	772890000	566000	566000	566000	566000	0
19	20240213	182300	772890000	566000	566000	566000	566000	0
20	20240213	182200	772890000	566000	566000	566000	566000	0
21	20240213	182100	772890000	566000	566000	566000	566000	0
22	20240213	182000	772890000	566000	566000	566000	566000	0
23	20240213	181900	772890000	566000	566000	566000	566000	0
24	20240213	181800	772890000	566000	566000	566000	566000	0
25	20240213	181700	772890000	566000	566000	566000	566000	0
26	20240213	181600	772890000	566000	566000	566000	566000	0
27	20240213	181500	772890000	566000	566000	566000	566000	0
28	20240213	181400	772890000	566000	566000	566000	566000	0
29	20240213	181300	772890000	566000	566000	566000	566000	0
30	20240213	181200	772890000	566000	566000	566000	566000	0
31	20240213	181100	772890000	566000	566000	566000	566000	0
32	20240213	181000	772890000	566000	566000	566000	566000	2
33	20240213	180900	772890000	566000	566000	566000	566000	0
34	20240213	180800	772890000	566000	566000	566000	566000	0
35	20240213	180700	772890000	566000	566000	566000	566000	0
36	20240213	180600	772890000	566000	566000	566000	566000	0
37	20240213	180500	772890000	566000	566000	566000	566000	0
38	20240213	180400	772890000	566000	566000	566000	566000	0
39	20240213	180300	772890000	566000	566000	566000	566000	0
40	20240213	180200	772890000	566000	566000	566000	566000	0
41	20240213	180100	772890000	566000	566000	566000	566000	0
42	20240213	180000	772890000	566000	566000	566000	566000	0
43	20240213	175900	772890000	566000	566000	566000	566000	0
44	20240213	175800	772890000	566000	566000	566000	566000	0
45	20240213	175700	772890000	566000	566000	566000	566000	0
46	20240213	175600	772890000	566000	566000	566000	566000	0
47	20240213	175500	772890000	566000	566000	566000	566000	0
48	20240213	175400	772890000	566000	566000	566000	566000	0
49	20240213	175300	772890000	566000	566000	566000	566000	0
50	20240213	175200	772890000	566000	566000	566000	566000	0
51	20240213	175100	772890000	566000	566000	566000	566000	0
52	20240213	175000	772890000	566000	566000	566000	566000	0
53	20240213	174900	772890000	566000	566000	566000	566000	0
54	20240213	174800	772890000	566000	566000	566000	566000	0
55	20240213	174700	772890000	566000	566000	566000	566000	0
56	20240213	174600	772890000	566000	566000	566000	566000	0
57	20240213	174500	772890000	566000	566000	566000	566000	0
58	20240213	174400	772890000	566000	566000	566000	566000	0
59	20240213	174300	772890000	566000	566000	566000	566000	0
60	20240213	174200	772890000	566000	566000	566000	566000	0
61	20240213	174100	772890000	566000	566000	566000	566000	0
62	20240213	174000	772890000	566000	566000	566000	566000	2
63	20240213	173900	772890000	566000	566000	566000	566000	0
64	20240213	173800	772890000	566000	566000	566000	566000	0
65	20240213	173700	772890000	566000	566000	566000	566000	0
66	20240213	173600	772890000	566000	566000	566000	566000	0
67	20240213	173500	772890000	566000	566000	566000	566000	0
68	20240213	173400	772890000	566000	566000	566000	566000	0
69	20240213	173300	772890000	566000	566000	566000	566000	0
70	20240213	173200	772890000	566000	566000	566000	566000	0
71	20240213	173100	772890000	566000	566000	566000	566000	0
72	20240213	173000	772890000	566000	566000	566000	566000	0
73	20240213	172900	772890000	566000	566000	566000	566000	0
74	20240213	172800	772890000	566000	566000	566000	566000	0
75	20240213	172700	772890000	566000	566000	566000	566000	0
76	20240213	172600	772890000	566000	566000	566000	566000	0
77	20240213	172500	772890000	566000	566000	566000	566000	0
78	20240213	172400	772890000	566000	566000	566000	566000	0
79	20240213	172300	772890000	566000	566000	566000	566000	0
80	20240213	172200	772890000	566000	566000	566000	566000	0
81	20240213	172100	772890000	566000	566000	566000	566000	0
82	20240213	172000	772890000	566000	566000	566000	566000	0
83	20240213	171900	772890000	566000	566000	566000	566000	0
84	20240213	171800	772890000	566000	566000	566000	566000	0
85	20240213	171700	772890000	566000	566000	566000	566000	0
86	20240213	171600	772890000	566000	566000	566000	566000	0
87	20240213	171500	772890000	566000	566000	566000	566000	0
88	20240213	171400	772890000	566000	566000	566000	566000	0
89	20240213	171300	772890000	566000	566000	566000	566000	0
90	20240213	171200	772890000	566000	566000	566000	566000	0
91	20240213	171100	772890000	566000	566000	566000	566000	0
92	20240213	171000	772890000	566000	566000	566000	566000	2
93	20240213	170900	772890000	566000	566000	566000	566000	0
94	20240213	170800	772890000	566000	566000	566000	566000	0
95	20240213	170700	772890000	566000	566000	566000	566000	0
96	20240213	170600	772890000	566000	566000	566000	566000	0
97	20240213	170500	772890000	566000	566000	566000	566000	0
98	20240213	170400	772890000	566000	566000	566000	566000	0
99	20240213	170300	772890000	566000	566000	566000	566000	0
100	20240213	170200	772890000	566000	566000	566000	566000	0
101	20240213	170100	772890000	566000	566000	566000	566000	0
102	20240213	170000	772890000	566000	566000	566000	566000	0
103	20240213	165900	772890000	566000	566000	566000	566000	0
104	20240213	165800	772890000	566000	566000	566000	566000	0
105	20240213	165700	772890000	566000	566000	566000	566000	0
106	20240213	165600	772890000	566000	566000	566000	566000	0
107	20240213	165500	772890000	566000	566000	566000	566000	0
108	20240213	165400	772890000	566000	566000	566000	566000	0
109	20240213	165300	772890000	566000	566000	566000	566000	0
110	20240213	165200	772890000	566000	566000	566000	566000	0
111	20240213	165100	772890000	566000	566000	566000	566000	0
112	20240213	165000	772890000	566000	566000	566000	566000	0
113	20240213	164900	772890000	566000	566000	566000	566000	0
114	20240213	164800	772890000	566000	566000	566000	566000	0
115	20240213	164700	772890000	566000	566000	566000	566000	0
116	20240213	164600	772890000	566000	566000	566000	566000	0
117	20240213	164500	772890000	566000	566000	566000	566000	0
118	20240213	164400	772890000	566000	566000	566000	566000	0
119	20240213	164300	772890000	566000	566000	566000	566000	0
120	20240213	164200	772890000	566000	566000	566000	566000	0
121	20240213	164100	772890000	566000	566000	566000	566000	0
122	20240213	164000	772890000	566000	566000	566000	566000	2
123	20240213	163900	772890000	566000	566000	566000	566000	0
124	20240213	163800	772890000	566000	566000	566000	566000	0
125	20240213	163700	772890000	566000	566000	566000	566000	0
126	20240213	163600	772890000	566000	566000	566000	566000	0
127	20240213	163500	772890000	566000	566000	566000	566000	0
128	20240213	163400	772890000	566000	566000	566000	566000	0
129	20240213	163300	772890000	566000	566000	566000	566000	0
130	20240213	163200	772890000	566000	566000	566000	566000	0
131	20240213	163100	772890000	566000	566000	566000	566000	0
132	20240213	163000	772890000	566000	566000	566000	566000	0
133	20240213	162900	772890000	566000	566000	566000	566000	0
134	20240213	162800	772890000	566000	566000	566000	566000	0
135	20240213	162700	772890000	566000	566000	566000	566000	0
136	20240213	162600	772890000	566000	566000	566000	566000	0
137	20240213	162500	772890000	566000	566000	566000	566000	0
138	20240213	162400	772890000	566000	566000	566000	566000	0
139	20240213	162300	772890000	566000	566000	566000	566000	0
140	20240213	162200	772890000	566000	566000	566000	566000	0
141	20240213	162100	772890000	566000	566000	566000	566000	0
142	20240213	162000	772890000	566000	566000	566000	566000	0
143	20240213	161900	772890000	566000	566000	566000	566000	0
144	20240213	161800	772890000	566000	566000	566000	566000	0
145	20240213	161700	772890000	566000	566000	566000	566000	0
146	20240213	161600	772890000	566000	566000	566000	566000	0
147	20240213	161500	772890000	566000	566000	566000	566000	0
148	20240213	161400	772890000	566000	566000	566000	566000	0
149	20240213	161300	772890000	566000	566000	566000	566000	0
150	20240213	161200	772890000	566000	566000	566000	566000	0
151	20240213	161100	772890000	566000	566000	566000	566000	0
152	20240213	161000	772890000	566000	566000	566000	566000	2
153	20240213	160900	772890000	566000	566000	566000	566000	0
154	20240213	160800	772890000	566000	566000	566000	566000	0
155	20240213	160700	772890000	566000	566000	566000	566000	0
156	20240213	160600	772890000	566000	566000	566000	566000	0
157	20240213	160500	772890000	566000	566000	566000	566000	0
158	20240213	160400	772890000	566000	566000	566000	566000	0
159	20240213	160300	772890000	566000	566000	566000	566000	0
160	20240213	160200	772890000	566000	566000	566000	566000	0
161	20240213	160100	772890000	566000	566000	566000	566000	0
162	20240213	160000	772890000	566000	566000	566000	566000	0
163	20240213	155900	772890000	566000	566000	566000	566000	0
164	20240213	155800	772890000	566000	566000	566000	566000	0
165	20240213	155700	772890000	566000	566000	566000	566000	0
166	20240213	155600	772890000	566000	566000	566000	566000	0
167	20240213	155500	772890000	566000	566000	566000	566000	0
168	20240213	155400	772890000	566000	566000	566000	566000	0
169	20240213	155300	772890000	566000	566000	566000	566000	0
170	20240213	155200	772890000	566000	566000	566000	566000	0
171	20240213	155100	772890000	566000	566000	566000	566000	0
172	20240213	155000	772890000	566000	566000	566000	566000	0
173	20240213	154900	772890000	566000	566000	566000	566000	0
174	20240213	154800	772890000	566000	566000	566000	566000	0
175	20240213	154700	772890000	566000	566000	566000	566000	0
176	20240213	154600	772890000	566000	566000	566000	566000	0
177	20240213	154500	772890000	566000	566000	566000	566000	0
178	20240213	154400	772890000	566000	566000	566000	566000	0
179	20240213	154300	772890000	566000	566000	566000	566000	0
180	20240213	154200	772890000	566000	566000	566000	566000	0
181	20240213	154100	772890000	566000	566000	566000	566000	0
182	20240213	154000	772890000	566000	566000	566000	566000	2
183	20240213	153900	772890000	566000	566000	566000	566000	0
184	20240213	153800	772890000	566000	566000	566000	566000	0
185	20240213	153700	772890000	566000	566000	566000	566000	0
186	20240213	153600	772890000	566000	566000	566000	566000	0
187	20240213	153500	772890000	566000	566000	566000	566000	0
188	20240213	153400	772890000	566000	566000	566000	566000	0
189	20240213	153300	772890000	566000	566000	566000	566000	0
190	20240213	153200	772890000	566000	566000	566000	566000	0
191	20240213	153100	772890000	566000	566000	566000	566000	0
192	20240213	153000	772890000	566000	566000	566000	566000	2
193	20240213	152900	771758000	568000	568000	568000	568000	0
194	20240213	152800	771758000	568000	568000	568000	568000	0
195	20240213	152700	771758000	568000	568000	568000	568000	0
196	20240213	152600	771758000	568000	568000	568000	568000	0
197	20240213	152500	771758000	568000	568000	568000	568000	0
198	20240213	152400	771758000	568000	568000	568000	568000	0
199	20240213	152300	771758000	568000	568000	568000	568000	0
200	20240213	152200	771758000	568000	568000	568000	568000	0
201	20240213	152100	771758000	568000	568000	568000	568000	0
202	20240213	152000	771758000	568000	568000	568000	568000	0
203	20240213	151900	771758000	568000	567000	568000	567000	7
204	20240213	151800	767788000	568000	567000	568000	567000	11
205	20240213	151700	761545000	568000	568000	568000	568000	0
206	20240213	151600	761545000	568000	568000	568000	568000	0
207	20240213	151500	761545000	568000	568000	568000	568000	1
208	20240213	151400	760977000	565000	565000	565000	565000	1
209	20240213	151300	760412000	565000	565000	565000	565000	0
210	20240213	151200	760412000	565000	565000	565000	565000	0
211	20240213	151100	760412000	565000	565000	565000	565000	1
212	20240213	151000	759847000	565000	565000	565000	565000	3
213	20240213	150900	758152000	565000	565000	565000	565000	6
214	20240213	150800	754762000	565000	565000	565000	565000	0
215	20240213	150700	754762000	565000	565000	565000	565000	1
216	20240213	150600	754197000	565000	567000	567000	565000	47
217	20240213	150500	727587000	568000	568000	568000	568000	1
218	20240213	150400	727019000	568000	568000	568000	568000	0
219	20240213	150300	727019000	568000	568000	568000	568000	0
220	20240213	150200	727019000	568000	568000	568000	568000	0
221	20240213	150100	727019000	568000	568000	568000	568000	0
222	20240213	150000	727019000	568000	567000	568000	567000	3
223	20240213	145900	725317000	567000	567000	567000	567000	0
224	20240213	145800	725317000	567000	567000	567000	567000	2
225	20240213	145700	724183000	567000	567000	567000	567000	2
226	20240213	145600	723049000	568000	567000	568000	567000	2
227	20240213	145500	721914000	567000	567000	568000	567000	10
228	20240213	145400	716243000	567000	567000	567000	567000	1
229	20240213	145300	715676000	567000	567000	567000	567000	2
230	20240213	145200	714542000	567000	567000	567000	567000	0
231	20240213	145100	714542000	567000	567000	567000	567000	8
232	20240213	145000	710006000	567000	567000	567000	567000	1
233	20240213	144900	709439000	566000	567000	567000	566000	11
234	20240213	144800	703203000	566000	566000	566000	566000	1
235	20240213	144700	702637000	566000	566000	566000	566000	1
236	20240213	144600	702071000	566000	566000	566000	566000	12
237	20240213	144500	695279000	566000	566000	566000	566000	0
238	20240213	144400	695279000	566000	566000	566000	566000	6
239	20240213	144300	691883000	566000	566000	566000	566000	1
240	20240213	144200	691317000	566000	567000	567000	566000	2
241	20240213	144100	690184000	567000	567000	567000	567000	6
242	20240213	144000	686782000	567000	566000	567000	566000	8
243	20240213	143900	682247000	567000	567000	567000	567000	0
244	20240213	143800	682247000	567000	567000	567000	567000	1
245	20240213	143700	681680000	566000	566000	566000	566000	1
246	20240213	143600	681114000	568000	568000	568000	568000	0
247	20240213	143500	681114000	568000	567000	568000	566000	16
248	20240213	143400	672044000	567000	567000	567000	567000	2
249	20240213	143300	670910000	567000	567000	567000	567000	1
250	20240213	143200	670343000	567000	567000	567000	567000	6
251	20240213	143100	666941000	567000	567000	567000	567000	36
252	20240213	143000	646529000	567000	567000	567000	567000	0
253	20240213	142900	646529000	567000	567000	567000	567000	3
254	20240213	142800	644828000	567000	567000	567000	567000	1
255	20240213	142700	644261000	567000	567000	567000	567000	0
256	20240213	142600	644261000	567000	567000	567000	567000	2
257	20240213	142500	643127000	567000	568000	568000	567000	4
258	20240213	142400	640856000	567000	567000	567000	567000	1
259	20240213	142300	640289000	568000	567000	568000	567000	3
260	20240213	142200	638586000	567000	567000	567000	567000	0
261	20240213	142100	638586000	567000	567000	567000	567000	1
262	20240213	142000	638019000	567000	567000	567000	567000	4
263	20240213	141900	635751000	567000	567000	567000	567000	1
264	20240213	141800	635184000	567000	567000	567000	567000	0
265	20240213	141700	635184000	567000	567000	567000	567000	1
266	20240213	141600	634617000	568000	567000	568000	567000	2
267	20240213	141500	633482000	566000	566000	566000	566000	1
268	20240213	141400	632916000	568000	568000	568000	568000	0
269	20240213	141300	632916000	568000	567000	568000	567000	5
270	20240213	141200	630080000	566000	566000	566000	566000	1
271	20240213	141100	629514000	566000	567000	567000	566000	8
272	20240213	141000	624979000	567000	567000	567000	567000	1
273	20240213	140900	624412000	567000	567000	567000	567000	1
274	20240213	140800	623845000	567000	567000	567000	567000	1
275	20240213	140700	623278000	567000	567000	567000	567000	1
276	20240213	140600	622711000	567000	567000	567000	567000	6
277	20240213	140500	619309000	567000	567000	567000	567000	0
278	20240213	140400	619309000	567000	567000	567000	567000	2
279	20240213	140300	618175000	568000	568000	568000	568000	3
280	20240213	140200	616471000	567000	566000	567000	566000	4
281	20240213	140100	614204000	566000	566000	566000	566000	0
282	20240213	140000	614204000	566000	566000	566000	566000	1
283	20240213	135900	613638000	566000	566000	566000	566000	1
284	20240213	135800	613072000	566000	566000	566000	566000	1
285	20240213	135700	612506000	566000	566000	566000	566000	0
286	20240213	135600	612506000	566000	567000	567000	566000	4
287	20240213	135500	610241000	567000	567000	567000	567000	0
288	20240213	135400	610241000	567000	567000	567000	567000	1
289	20240213	135300	609674000	568000	568000	568000	568000	0
290	20240213	135200	609674000	568000	566000	568000	566000	11
291	20240213	135100	603440000	567000	567000	567000	567000	0
292	20240213	135000	603440000	567000	567000	567000	567000	19
293	20240213	134900	592667000	567000	567000	567000	567000	1
294	20240213	134800	592100000	567000	567000	567000	567000	1
295	20240213	134700	591533000	567000	567000	567000	567000	1
296	20240213	134600	590966000	567000	567000	567000	567000	0
297	20240213	134500	590966000	567000	567000	567000	567000	1
298	20240213	134400	590399000	567000	567000	567000	567000	1
299	20240213	134300	589832000	568000	568000	568000	568000	1
300	20240213	134200	589264000	567000	567000	567000	567000	1
301	20240213	134100	588697000	567000	567000	567000	567000	2
302	20240213	134000	587563000	567000	567000	567000	567000	26
303	20240213	133900	572821000	567000	567000	567000	567000	0
304	20240213	133800	572821000	567000	567000	567000	567000	2
305	20240213	133700	571687000	568000	567000	568000	567000	4
306	20240213	133600	569416000	567000	567000	567000	567000	1
307	20240213	133500	568849000	567000	567000	567000	567000	0
308	20240213	133400	568849000	567000	567000	567000	567000	1
309	20240213	133300	568282000	567000	567000	567000	567000	1
310	20240213	133200	567715000	567000	567000	567000	567000	0
311	20240213	133100	567715000	567000	567000	567000	567000	1
312	20240213	133000	567148000	567000	568000	568000	567000	2
313	20240213	132900	566013000	567000	567000	567000	567000	6
314	20240213	132800	562611000	567000	567000	567000	567000	0
315	20240213	132700	562611000	567000	567000	567000	567000	1
316	20240213	132600	562044000	567000	567000	567000	567000	1
317	20240213	132500	561477000	567000	567000	567000	567000	1
318	20240213	132400	560910000	567000	567000	567000	567000	0
319	20240213	132300	560910000	567000	567000	567000	567000	5
320	20240213	132200	558075000	567000	567000	567000	567000	1
321	20240213	132100	557508000	567000	567000	567000	567000	0
322	20240213	132000	557508000	567000	567000	567000	567000	1
323	20240213	131900	556941000	567000	567000	567000	567000	63
324	20240213	131800	521220000	567000	567000	567000	567000	1
325	20240213	131700	520653000	567000	567000	567000	567000	0
326	20240213	131600	520653000	567000	567000	567000	567000	1
327	20240213	131500	520086000	567000	567000	567000	567000	1
328	20240213	131400	519519000	567000	567000	567000	567000	2
329	20240213	131300	518385000	567000	567000	567000	567000	0
330	20240213	131200	518385000	567000	567000	567000	567000	2
331	20240213	131100	517251000	568000	568000	568000	568000	0
332	20240213	131000	517251000	568000	568000	568000	568000	1
333	20240213	130900	516683000	568000	568000	568000	568000	1
334	20240213	130800	516115000	568000	568000	568000	568000	1
335	20240213	130700	515547000	568000	568000	568000	568000	1
336	20240213	130600	514979000	568000	568000	568000	568000	0
337	20240213	130500	514979000	568000	568000	568000	568000	1
338	20240213	130400	514411000	568000	567000	568000	567000	2
339	20240213	130300	513276000	568000	568000	568000	568000	1
340	20240213	130200	512708000	568000	568000	568000	568000	0
341	20240213	130100	512708000	568000	568000	568000	568000	0
342	20240213	130000	512708000	568000	568000	568000	568000	0
343	20240213	125900	512708000	568000	569000	569000	568000	6
344	20240213	125800	509296000	568000	568000	568000	568000	0
345	20240213	125700	509296000	568000	568000	568000	568000	0
346	20240213	125600	509296000	568000	567000	568000	567000	4
347	20240213	125500	507027000	567000	567000	567000	567000	0
348	20240213	125400	507027000	567000	567000	567000	567000	0
349	20240213	125300	507027000	567000	567000	567000	567000	0
350	20240213	125200	507027000	567000	567000	567000	567000	2
351	20240213	125100	505893000	568000	568000	568000	568000	0
352	20240213	125000	505893000	568000	568000	568000	568000	0
353	20240213	124900	505893000	568000	567000	568000	567000	13
354	20240213	124800	498512000	567000	567000	567000	567000	0
355	20240213	124700	498512000	567000	567000	567000	567000	4
356	20240213	124600	496244000	566000	566000	566000	566000	2
357	20240213	124500	495112000	566000	566000	566000	566000	0
358	20240213	124400	495112000	566000	566000	566000	566000	0
359	20240213	124300	495112000	566000	566000	566000	566000	1
360	20240213	124200	494546000	566000	566000	566000	566000	3
361	20240213	124100	492848000	566000	566000	566000	566000	0
362	20240213	124000	492848000	566000	566000	566000	566000	0
363	20240213	123900	492848000	566000	566000	566000	566000	2
364	20240213	123800	491716000	566000	566000	566000	566000	0
365	20240213	123700	491716000	566000	566000	566000	566000	0
366	20240213	123600	491716000	566000	566000	566000	566000	3
367	20240213	123500	490018000	566000	566000	566000	566000	0
368	20240213	123400	490018000	566000	566000	566000	566000	0
369	20240213	123300	490018000	566000	566000	566000	566000	0
370	20240213	123200	490018000	566000	566000	566000	566000	2
371	20240213	123100	488886000	566000	566000	566000	566000	4
372	20240213	123000	486622000	566000	566000	566000	566000	0
373	20240213	122900	486622000	566000	566000	566000	566000	3
374	20240213	122800	484924000	566000	566000	566000	566000	0
375	20240213	122700	484924000	566000	566000	566000	566000	0
376	20240213	122600	484924000	566000	566000	566000	566000	4
377	20240213	122500	482660000	567000	567000	567000	567000	1
378	20240213	122400	482093000	566000	566000	566000	566000	0
379	20240213	122300	482093000	566000	566000	566000	566000	0
380	20240213	122200	482093000	566000	566000	566000	566000	3
381	20240213	122100	480395000	566000	566000	566000	566000	0
382	20240213	122000	480395000	566000	566000	566000	566000	0
383	20240213	121900	480395000	566000	566000	566000	566000	2
384	20240213	121800	479263000	566000	566000	566000	566000	5
385	20240213	121700	476433000	567000	567000	567000	567000	2
386	20240213	121600	475299000	566000	566000	566000	566000	0
387	20240213	121500	475299000	566000	566000	566000	566000	3
388	20240213	121400	473601000	565000	565000	565000	565000	0
389	20240213	121300	473601000	565000	566000	566000	565000	67
390	20240213	121200	435728000	566000	566000	566000	566000	2
391	20240213	121100	434596000	567000	567000	567000	567000	0
392	20240213	121000	434596000	567000	567000	567000	567000	0
393	20240213	120900	434596000	567000	567000	567000	567000	0
394	20240213	120800	434596000	567000	567000	567000	567000	1
395	20240213	120700	434029000	566000	566000	566000	566000	0
396	20240213	120600	434029000	566000	566000	566000	566000	0
397	20240213	120500	434029000	566000	567000	567000	566000	3
398	20240213	120400	432330000	567000	567000	567000	567000	1
399	20240213	120300	431763000	566000	566000	566000	566000	0
400	20240213	120200	431763000	566000	566000	566000	566000	3
401	20240213	120100	430065000	566000	566000	566000	566000	0
402	20240213	120000	430065000	566000	566000	566000	566000	0
403	20240213	115900	430065000	566000	566000	566000	566000	2
404	20240213	115800	428933000	566000	566000	566000	566000	0
405	20240213	115700	428933000	566000	566000	566000	566000	0
406	20240213	115600	428933000	566000	566000	566000	566000	0
407	20240213	115500	428933000	566000	566000	566000	566000	3
408	20240213	115400	427235000	567000	567000	567000	567000	0
409	20240213	115300	427235000	567000	567000	567000	567000	0
410	20240213	115200	427235000	567000	567000	567000	567000	0
411	20240213	115100	427235000	567000	567000	567000	567000	0
412	20240213	115000	427235000	567000	567000	567000	567000	1
413	20240213	114900	426668000	567000	567000	567000	567000	7
414	20240213	114800	422699000	567000	567000	567000	567000	0
415	20240213	114700	422699000	567000	567000	567000	567000	0
416	20240213	114600	422699000	567000	567000	567000	567000	0
417	20240213	114500	422699000	567000	567000	568000	567000	12
418	20240213	114400	415890000	567000	566000	567000	566000	25
419	20240213	114300	401720000	566000	566000	566000	566000	5
420	20240213	114200	398890000	567000	567000	567000	567000	1
421	20240213	114100	398323000	567000	567000	567000	567000	0
422	20240213	114000	398323000	567000	567000	567000	567000	0
423	20240213	113900	398323000	567000	567000	567000	567000	0
424	20240213	113800	398323000	567000	567000	567000	567000	0
425	20240213	113700	398323000	567000	567000	567000	567000	0
426	20240213	113600	398323000	567000	567000	567000	567000	0
427	20240213	113500	398323000	567000	567000	567000	567000	0
428	20240213	113400	398323000	567000	567000	567000	567000	0
429	20240213	113300	398323000	567000	567000	567000	567000	0
430	20240213	113200	398323000	567000	567000	567000	567000	1
431	20240213	113100	397756000	566000	566000	566000	566000	0
432	20240213	113000	397756000	566000	566000	566000	566000	0
433	20240213	112900	397756000	566000	566000	566000	566000	1
434	20240213	112800	397190000	567000	567000	567000	567000	0
435	20240213	112700	397190000	567000	567000	567000	567000	0
436	20240213	112600	397190000	567000	567000	567000	567000	1
437	20240213	112500	396623000	567000	567000	567000	567000	1
438	20240213	112400	396056000	568000	568000	568000	568000	0
439	20240213	112300	396056000	568000	568000	568000	568000	0
440	20240213	112200	396056000	568000	568000	568000	568000	0
441	20240213	112100	396056000	568000	568000	568000	568000	3
442	20240213	112000	394352000	568000	567000	568000	567000	13
443	20240213	111900	386980000	567000	567000	567000	567000	5
444	20240213	111800	384145000	567000	567000	567000	567000	0
445	20240213	111700	384145000	567000	567000	567000	567000	0
446	20240213	111600	384145000	567000	567000	567000	567000	0
447	20240213	111500	384145000	567000	567000	567000	567000	0
448	20240213	111400	384145000	567000	567000	567000	567000	0
449	20240213	111300	384145000	567000	567000	567000	567000	1
450	20240213	111200	383578000	567000	567000	567000	567000	2
451	20240213	111100	382444000	567000	567000	567000	567000	0
452	20240213	111000	382444000	567000	567000	567000	567000	3
453	20240213	110900	380743000	567000	567000	567000	567000	1
454	20240213	110800	380176000	566000	566000	566000	566000	0
455	20240213	110700	380176000	566000	566000	566000	566000	0
456	20240213	110600	380176000	566000	566000	566000	566000	0
457	20240213	110500	380176000	566000	566000	566000	566000	3
458	20240213	110400	378478000	566000	566000	566000	566000	20
459	20240213	110300	367158000	567000	567000	567000	567000	0
460	20240213	110200	367158000	567000	567000	567000	567000	0
461	20240213	110100	367158000	567000	567000	567000	567000	0
462	20240213	110000	367158000	567000	567000	567000	567000	1
463	20240213	105900	366591000	567000	567000	567000	567000	1
464	20240213	105800	366024000	566000	566000	566000	566000	5
465	20240213	105700	363194000	566000	566000	566000	566000	0
466	20240213	105600	363194000	566000	566000	566000	566000	0
467	20240213	105500	363194000	566000	566000	566000	566000	0
468	20240213	105400	363194000	566000	566000	566000	566000	0
469	20240213	105300	363194000	566000	566000	566000	566000	0
470	20240213	105200	363194000	566000	567000	567000	566000	21
471	20240213	105100	351288000	567000	567000	567000	567000	0
472	20240213	105000	351288000	567000	567000	567000	567000	0
473	20240213	104900	351288000	567000	567000	567000	567000	0
474	20240213	104800	351288000	567000	567000	567000	567000	0
475	20240213	104700	351288000	567000	567000	567000	567000	0
476	20240213	104600	351288000	567000	567000	567000	567000	0
477	20240213	104500	351288000	567000	567000	567000	567000	13
478	20240213	104400	343917000	567000	567000	567000	567000	0
479	20240213	104300	343917000	567000	567000	567000	567000	0
480	20240213	104200	343917000	567000	567000	567000	567000	5
481	20240213	104100	341082000	567000	567000	567000	567000	6
482	20240213	104000	337680000	567000	567000	567000	567000	10
483	20240213	103900	332010000	567000	567000	567000	567000	0
484	20240213	103800	332010000	567000	567000	567000	567000	0
485	20240213	103700	332010000	567000	567000	567000	567000	1
486	20240213	103600	331443000	567000	567000	567000	567000	0
487	20240213	103500	331443000	567000	567000	567000	567000	1
488	20240213	103400	330876000	566000	566000	566000	566000	0
489	20240213	103300	330876000	566000	566000	566000	566000	0
490	20240213	103200	330876000	566000	566000	566000	566000	3
491	20240213	103100	329178000	566000	566000	566000	566000	1
492	20240213	103000	328612000	565000	565000	565000	565000	5
493	20240213	102900	325787000	565000	565000	565000	565000	0
494	20240213	102800	325787000	565000	565000	565000	565000	1
495	20240213	102700	325222000	565000	565000	565000	565000	0
496	20240213	102600	325222000	565000	565000	565000	565000	0
497	20240213	102500	325222000	565000	565000	565000	565000	0
498	20240213	102400	325222000	565000	564000	565000	564000	3
499	20240213	102300	323528000	566000	566000	566000	566000	1
500	20240213	102200	322962000	564000	564000	564000	564000	0
501	20240213	102100	322962000	564000	564000	564000	564000	0
502	20240213	102000	322962000	564000	566000	566000	564000	36
503	20240213	101900	302633000	564000	567000	567000	564000	70
504	20240213	101800	263061000	567000	567000	567000	567000	0
505	20240213	101700	263061000	567000	567000	567000	567000	0
506	20240213	101600	263061000	567000	567000	567000	567000	0
507	20240213	101500	263061000	567000	567000	567000	567000	10
508	20240213	101400	257391000	567000	567000	567000	567000	0
509	20240213	101300	257391000	567000	567000	567000	567000	0
510	20240213	101200	257391000	567000	567000	567000	567000	0
511	20240213	101100	257391000	567000	567000	567000	567000	4
512	20240213	101000	255123000	567000	567000	567000	567000	0
513	20240213	100900	255123000	567000	567000	567000	567000	8
514	20240213	100800	250587000	567000	567000	567000	567000	6
515	20240213	100700	247185000	567000	567000	567000	567000	1
516	20240213	100600	246618000	567000	567000	567000	567000	1
517	20240213	100500	246051000	567000	567000	567000	567000	0
518	20240213	100400	246051000	567000	567000	567000	567000	0
519	20240213	100300	246051000	567000	567000	567000	567000	0
520	20240213	100200	246051000	567000	567000	567000	567000	0
521	20240213	100100	246051000	567000	567000	567000	567000	2
522	20240213	100000	244917000	567000	569000	569000	567000	13
523	20240213	095900	237523000	567000	567000	567000	567000	0
524	20240213	095800	237523000	567000	567000	567000	567000	5
525	20240213	095700	234688000	566000	566000	566000	566000	0
526	20240213	095600	234688000	566000	566000	566000	566000	6
527	20240213	095500	231292000	565000	565000	565000	565000	5
528	20240213	095400	228467000	565000	565000	565000	565000	0
529	20240213	095300	228467000	565000	565000	565000	565000	0
530	20240213	095200	228467000	565000	565000	565000	565000	0
531	20240213	095100	228467000	565000	565000	565000	565000	1
532	20240213	095000	227902000	567000	567000	567000	567000	0
533	20240213	094900	227902000	567000	567000	567000	567000	2
534	20240213	094800	226768000	567000	567000	567000	567000	1
535	20240213	094700	226201000	567000	567000	567000	567000	2
536	20240213	094600	225067000	565000	566000	566000	565000	53
537	20240213	094500	195109000	566000	567000	567000	566000	50
538	20240213	094400	166807000	567000	567000	567000	567000	0
539	20240213	094300	166807000	567000	567000	567000	567000	0
540	20240213	094200	166807000	567000	567000	567000	567000	24
541	20240213	094100	153199000	568000	568000	568000	568000	1
542	20240213	094000	152631000	568000	568000	568000	568000	13
543	20240213	093900	145247000	569000	570000	570000	569000	7
544	20240213	093800	141262000	570000	570000	570000	570000	0
545	20240213	093700	141262000	570000	570000	570000	570000	1
546	20240213	093600	140692000	569000	568000	569000	568000	3
547	20240213	093500	138987000	570000	569000	570000	569000	9
548	20240213	093400	133858000	569000	569000	569000	569000	0
549	20240213	093300	133858000	569000	569000	569000	569000	0
550	20240213	093200	133858000	569000	569000	569000	569000	0
551	20240213	093100	133858000	569000	569000	569000	569000	0
552	20240213	093000	133858000	569000	569000	569000	569000	1
553	20240213	092900	133289000	569000	569000	569000	569000	5
554	20240213	092800	130444000	568000	568000	568000	568000	1
555	20240213	092700	129876000	569000	569000	569000	569000	2
556	20240213	092600	128738000	569000	569000	569000	569000	0
557	20240213	092500	128738000	569000	569000	569000	569000	2
558	20240213	092400	127600000	569000	569000	569000	569000	0
559	20240213	092300	127600000	569000	569000	569000	569000	3
560	20240213	092200	125893000	569000	569000	569000	569000	0
561	20240213	092100	125893000	569000	569000	569000	569000	0
562	20240213	092000	125893000	569000	569000	569000	569000	1
563	20240213	091900	125324000	571000	571000	571000	571000	0
564	20240213	091800	125324000	571000	571000	571000	571000	20
565	20240213	091700	113904000	572000	570000	572000	570000	20
566	20240213	091600	102476000	569000	569000	569000	569000	0
567	20240213	091500	102476000	569000	569000	569000	569000	8
568	20240213	091400	97924000	567000	567000	567000	567000	0
569	20240213	091300	97924000	567000	567000	567000	567000	8
570	20240213	091200	93388000	567000	567000	567000	567000	10
571	20240213	091100	87718000	566000	566000	566000	566000	0
572	20240213	091000	87718000	566000	568000	568000	566000	35
573	20240213	090900	67884000	568000	568000	568000	568000	0
574	20240213	090800	67884000	568000	568000	568000	568000	0
575	20240213	090700	67884000	568000	567000	568000	567000	16
576	20240213	090600	58801000	568000	568000	568000	568000	3
577	20240213	090500	57097000	568000	567000	568000	567000	2
578	20240213	090400	55962000	567000	564000	567000	563000	41
579	20240213	090300	32826000	564000	565000	565000	564000	5
580	20240213	090200	30004000	566000	566000	566000	566000	50
581	20240213	090100	1704000	568000	568000	568000	568000	0
582	20240213	090000	1704000	568000	568000	568000	568000	3