KissMeData/008260/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184800	423643810	5370	5370	5370	5370	543
3	20240213	184700	423643810	5370	5370	5370	5370	0
4	20240213	184600	423643810	5370	5370	5370	5370	0
5	20240213	184500	423643810	5370	5370	5370	5370	0
6	20240213	184400	423643810	5370	5370	5370	5370	0
7	20240213	184300	423643810	5370	5370	5370	5370	0
8	20240213	184200	423643810	5370	5370	5370	5370	0
9	20240213	184100	423643810	5370	5370	5370	5370	0
10	20240213	184000	423643810	5370	5370	5370	5370	0
11	20240213	183900	423643810	5370	5370	5370	5370	0
12	20240213	183800	423643810	5370	5370	5370	5370	0
13	20240213	183700	423643810	5370	5370	5370	5370	0
14	20240213	183600	423643810	5370	5370	5370	5370	0
15	20240213	183500	423643810	5370	5370	5370	5370	0
16	20240213	183400	423643810	5370	5370	5370	5370	0
17	20240213	183300	423643810	5370	5370	5370	5370	0
18	20240213	183200	423643810	5370	5370	5370	5370	0
19	20240213	183100	423643810	5370	5370	5370	5370	0
20	20240213	183000	423643810	5370	5370	5370	5370	0
21	20240213	182900	423643810	5370	5370	5370	5370	0
22	20240213	182800	423643810	5370	5370	5370	5370	0
23	20240213	182700	423643810	5370	5370	5370	5370	0
24	20240213	182600	423643810	5370	5370	5370	5370	0
25	20240213	182500	423643810	5370	5370	5370	5370	0
26	20240213	182400	423643810	5370	5370	5370	5370	0
27	20240213	182300	423643810	5370	5370	5370	5370	0
28	20240213	182200	423643810	5370	5370	5370	5370	0
29	20240213	182100	423643810	5370	5370	5370	5370	0
30	20240213	182000	423643810	5370	5370	5370	5370	0
31	20240213	181900	423643810	5370	5370	5370	5370	0
32	20240213	181800	423643810	5370	5370	5370	5370	543
33	20240213	181700	423643810	5370	5370	5370	5370	0
34	20240213	181600	423643810	5370	5370	5370	5370	0
35	20240213	181500	423643810	5370	5370	5370	5370	0
36	20240213	181400	423643810	5370	5370	5370	5370	0
37	20240213	181300	423643810	5370	5370	5370	5370	0
38	20240213	181200	423643810	5370	5370	5370	5370	0
39	20240213	181100	423643810	5370	5370	5370	5370	0
40	20240213	181000	423643810	5370	5370	5370	5370	0
41	20240213	180900	423643810	5370	5370	5370	5370	0
42	20240213	180800	423643810	5370	5370	5370	5370	0
43	20240213	180700	423643810	5370	5370	5370	5370	0
44	20240213	180600	423643810	5370	5370	5370	5370	0
45	20240213	180500	423643810	5370	5370	5370	5370	0
46	20240213	180400	423643810	5370	5370	5370	5370	0
47	20240213	180300	423643810	5370	5370	5370	5370	0
48	20240213	180200	423643810	5370	5370	5370	5370	0
49	20240213	180100	423643810	5370	5370	5370	5370	0
50	20240213	180000	423643810	5370	5370	5370	5370	0
51	20240213	175900	423643810	5370	5370	5370	5370	0
52	20240213	175800	423643810	5370	5370	5370	5370	0
53	20240213	175700	423643810	5370	5370	5370	5370	0
54	20240213	175600	423643810	5370	5370	5370	5370	0
55	20240213	175500	423643810	5370	5370	5370	5370	0
56	20240213	175400	423643810	5370	5370	5370	5370	0
57	20240213	175300	423643810	5370	5370	5370	5370	0
58	20240213	175200	423643810	5370	5370	5370	5370	0
59	20240213	175100	423643810	5370	5370	5370	5370	0
60	20240213	175000	423643810	5370	5370	5370	5370	0
61	20240213	174900	423643810	5370	5370	5370	5370	0
62	20240213	174800	423643810	5370	5370	5370	5370	543
63	20240213	174700	423643810	5370	5370	5370	5370	0
64	20240213	174600	423643810	5370	5370	5370	5370	0
65	20240213	174500	423643810	5370	5370	5370	5370	0
66	20240213	174400	423643810	5370	5370	5370	5370	0
67	20240213	174300	423643810	5370	5370	5370	5370	0
68	20240213	174200	423643810	5370	5370	5370	5370	0
69	20240213	174100	423643810	5370	5370	5370	5370	0
70	20240213	174000	423643810	5370	5370	5370	5370	0
71	20240213	173900	423643810	5370	5370	5370	5370	0
72	20240213	173800	423643810	5370	5370	5370	5370	0
73	20240213	173700	423643810	5370	5370	5370	5370	0
74	20240213	173600	423643810	5370	5370	5370	5370	0
75	20240213	173500	423643810	5370	5370	5370	5370	0
76	20240213	173400	423643810	5370	5370	5370	5370	0
77	20240213	173300	423643810	5370	5370	5370	5370	0
78	20240213	173200	423643810	5370	5370	5370	5370	0
79	20240213	173100	423643810	5370	5370	5370	5370	0
80	20240213	173000	423643810	5370	5370	5370	5370	0
81	20240213	172900	423643810	5370	5370	5370	5370	0
82	20240213	172800	423643810	5370	5370	5370	5370	0
83	20240213	172700	423643810	5370	5370	5370	5370	0
84	20240213	172600	423643810	5370	5370	5370	5370	0
85	20240213	172500	423643810	5370	5370	5370	5370	0
86	20240213	172400	423643810	5370	5370	5370	5370	0
87	20240213	172300	423643810	5370	5370	5370	5370	0
88	20240213	172200	423643810	5370	5370	5370	5370	0
89	20240213	172100	423643810	5370	5370	5370	5370	0
90	20240213	172000	423643810	5370	5370	5370	5370	0
91	20240213	171900	423643810	5370	5370	5370	5370	0
92	20240213	171800	423643810	5370	5370	5370	5370	543
93	20240213	171700	423643810	5370	5370	5370	5370	0
94	20240213	171600	423643810	5370	5370	5370	5370	0
95	20240213	171500	423643810	5370	5370	5370	5370	0
96	20240213	171400	423643810	5370	5370	5370	5370	0
97	20240213	171300	423643810	5370	5370	5370	5370	0
98	20240213	171200	423643810	5370	5370	5370	5370	0
99	20240213	171100	423643810	5370	5370	5370	5370	0
100	20240213	171000	423643810	5370	5370	5370	5370	0
101	20240213	170900	423643810	5370	5370	5370	5370	0
102	20240213	170800	423643810	5370	5370	5370	5370	0
103	20240213	170700	423643810	5370	5370	5370	5370	0
104	20240213	170600	423643810	5370	5370	5370	5370	0
105	20240213	170500	423643810	5370	5370	5370	5370	0
106	20240213	170400	423643810	5370	5370	5370	5370	0
107	20240213	170300	423643810	5370	5370	5370	5370	0
108	20240213	170200	423643810	5370	5370	5370	5370	0
109	20240213	170100	423643810	5370	5370	5370	5370	0
110	20240213	170000	423643810	5370	5370	5370	5370	0
111	20240213	165900	423643810	5370	5370	5370	5370	0
112	20240213	165800	423643810	5370	5370	5370	5370	0
113	20240213	165700	423643810	5370	5370	5370	5370	0
114	20240213	165600	423643810	5370	5370	5370	5370	0
115	20240213	165500	423643810	5370	5370	5370	5370	0
116	20240213	165400	423643810	5370	5370	5370	5370	0
117	20240213	165300	423643810	5370	5370	5370	5370	0
118	20240213	165200	423643810	5370	5370	5370	5370	0
119	20240213	165100	423643810	5370	5370	5370	5370	0
120	20240213	165000	423643810	5370	5370	5370	5370	0
121	20240213	164900	423643810	5370	5370	5370	5370	0
122	20240213	164800	423643810	5370	5370	5370	5370	543
123	20240213	164700	423643810	5370	5370	5370	5370	0
124	20240213	164600	423643810	5370	5370	5370	5370	0
125	20240213	164500	423643810	5370	5370	5370	5370	0
126	20240213	164400	423643810	5370	5370	5370	5370	0
127	20240213	164300	423643810	5370	5370	5370	5370	0
128	20240213	164200	423643810	5370	5370	5370	5370	0
129	20240213	164100	423643810	5370	5370	5370	5370	0
130	20240213	164000	423643810	5370	5370	5370	5370	0
131	20240213	163900	423643810	5370	5370	5370	5370	0
132	20240213	163800	423643810	5370	5370	5370	5370	0
133	20240213	163700	423643810	5370	5370	5370	5370	0
134	20240213	163600	423643810	5370	5370	5370	5370	0
135	20240213	163500	423643810	5370	5370	5370	5370	0
136	20240213	163400	423643810	5370	5370	5370	5370	0
137	20240213	163300	423643810	5370	5370	5370	5370	0
138	20240213	163200	423643810	5370	5370	5370	5370	0
139	20240213	163100	423643810	5370	5370	5370	5370	0
140	20240213	163000	423643810	5370	5370	5370	5370	0
141	20240213	162900	423643810	5370	5370	5370	5370	0
142	20240213	162800	423643810	5370	5370	5370	5370	0
143	20240213	162700	423643810	5370	5370	5370	5370	0
144	20240213	162600	423643810	5370	5370	5370	5370	0
145	20240213	162500	423643810	5370	5370	5370	5370	0
146	20240213	162400	423643810	5370	5370	5370	5370	0
147	20240213	162300	423643810	5370	5370	5370	5370	0
148	20240213	162200	423643810	5370	5370	5370	5370	0
149	20240213	162100	423643810	5370	5370	5370	5370	0
150	20240213	162000	423643810	5370	5370	5370	5370	0
151	20240213	161900	423643810	5370	5370	5370	5370	0
152	20240213	161800	423643810	5370	5370	5370	5370	543
153	20240213	161700	423643810	5370	5370	5370	5370	0
154	20240213	161600	423643810	5370	5370	5370	5370	0
155	20240213	161500	423643810	5370	5370	5370	5370	0
156	20240213	161400	423643810	5370	5370	5370	5370	0
157	20240213	161300	423643810	5370	5370	5370	5370	0
158	20240213	161200	423643810	5370	5370	5370	5370	0
159	20240213	161100	423643810	5370	5370	5370	5370	0
160	20240213	161000	423643810	5370	5370	5370	5370	0
161	20240213	160900	423643810	5370	5370	5370	5370	0
162	20240213	160800	423643810	5370	5370	5370	5370	0
163	20240213	160700	423643810	5370	5370	5370	5370	0
164	20240213	160600	423643810	5370	5370	5370	5370	0
165	20240213	160500	423643810	5370	5370	5370	5370	0
166	20240213	160400	423643810	5370	5370	5370	5370	0
167	20240213	160300	423643810	5370	5370	5370	5370	0
168	20240213	160200	423643810	5370	5370	5370	5370	0
169	20240213	160100	423643810	5370	5370	5370	5370	0
170	20240213	160000	423643810	5370	5370	5370	5370	0
171	20240213	155900	423643810	5370	5370	5370	5370	0
172	20240213	155800	423643810	5370	5370	5370	5370	0
173	20240213	155700	423643810	5370	5370	5370	5370	0
174	20240213	155600	423643810	5370	5370	5370	5370	0
175	20240213	155500	423643810	5370	5370	5370	5370	0
176	20240213	155400	423643810	5370	5370	5370	5370	0
177	20240213	155300	423643810	5370	5370	5370	5370	0
178	20240213	155200	423643810	5370	5370	5370	5370	0
179	20240213	155100	423643810	5370	5370	5370	5370	0
180	20240213	155000	423643810	5370	5370	5370	5370	0
181	20240213	154900	423643810	5370	5370	5370	5370	0
182	20240213	154800	423643810	5370	5370	5370	5370	543
183	20240213	154700	423643810	5370	5370	5370	5370	0
184	20240213	154600	423643810	5370	5370	5370	5370	0
185	20240213	154500	423643810	5370	5370	5370	5370	0
186	20240213	154400	423643810	5370	5370	5370	5370	0
187	20240213	154300	423643810	5370	5370	5370	5370	0
188	20240213	154200	423643810	5370	5370	5370	5370	0
189	20240213	154100	423643810	5370	5370	5370	5370	0
190	20240213	154000	423643810	5370	5370	5370	5370	0
191	20240213	153900	423643810	5370	5370	5370	5370	0
192	20240213	153800	423643810	5370	5370	5370	5370	0
193	20240213	153700	423643810	5370	5370	5370	5370	0
194	20240213	153600	423643810	5370	5370	5370	5370	0
195	20240213	153500	423643810	5370	5370	5370	5370	0
196	20240213	153400	423643810	5370	5370	5370	5370	0
197	20240213	153300	423643810	5370	5370	5370	5370	0
198	20240213	153200	423643810	5370	5370	5370	5370	0
199	20240213	153100	423643810	5370	5370	5370	5370	0
200	20240213	153000	423643810	5370	5370	5370	5370	543
201	20240213	152900	420727900	5390	5390	5390	5390	0
202	20240213	152800	420727900	5390	5390	5390	5390	0
203	20240213	152700	420727900	5390	5390	5390	5390	0
204	20240213	152600	420727900	5390	5390	5390	5390	0
205	20240213	152500	420727900	5390	5390	5390	5390	0
206	20240213	152400	420727900	5390	5390	5390	5390	0
207	20240213	152300	420727900	5390	5390	5390	5390	0
208	20240213	152200	420727900	5390	5390	5390	5390	0
209	20240213	152100	420727900	5390	5390	5390	5390	0
210	20240213	152000	420727900	5390	5390	5390	5390	0
211	20240213	151900	420727900	5390	5390	5390	5370	642
212	20240213	151800	417268220	5390	5390	5390	5390	1
213	20240213	151700	417262830	5390	5390	5390	5390	337
214	20240213	151600	415446400	5390	5390	5390	5390	0
215	20240213	151500	415446400	5390	5390	5390	5390	2
216	20240213	151400	415435620	5390	5370	5390	5370	4
217	20240213	151300	415414080	5370	5400	5400	5370	19
218	20240213	151200	415311990	5400	5400	5400	5400	1
219	20240213	151100	415306590	5400	5400	5400	5400	845
220	20240213	151000	410743590	5400	5400	5400	5400	298
221	20240213	150900	409134390	5380	5390	5390	5380	33
222	20240213	150800	408956840	5390	5390	5400	5380	82
223	20240213	150700	408515550	5390	5390	5390	5390	22
224	20240213	150600	408396970	5390	5380	5390	5380	301
225	20240213	150500	406777580	5390	5390	5390	5390	1
226	20240213	150400	406772190	5390	5370	5390	5370	364
227	20240213	150300	404810510	5370	5390	5390	5360	3786
228	20240213	150200	384487270	5390	5390	5400	5380	122
229	20240213	150100	383830000	5390	5390	5390	5390	912
230	20240213	150000	378914320	5400	5400	5400	5400	3
231	20240213	145900	378898120	5400	5400	5400	5400	5
232	20240213	145800	378871120	5390	5390	5390	5390	87
233	20240213	145700	378402190	5400	5390	5400	5390	101
234	20240213	145600	377857790	5390	5390	5390	5390	0
235	20240213	145500	377857790	5390	5400	5400	5390	303
236	20240213	145400	376224610	5390	5390	5390	5390	321
237	20240213	145300	374494420	5400	5400	5400	5400	0
238	20240213	145200	374494420	5400	5400	5400	5400	1
239	20240213	145100	374489020	5390	5390	5390	5390	200
240	20240213	145000	373411020	5380	5380	5380	5380	0
241	20240213	144900	373411020	5380	5380	5380	5380	0
242	20240213	144800	373411020	5380	5390	5390	5380	740
243	20240213	144700	369422630	5390	5390	5400	5390	571
244	20240213	144600	366344930	5390	5390	5390	5390	124
245	20240213	144500	365676570	5390	5390	5390	5390	0
246	20240213	144400	365676570	5390	5390	5390	5390	109
247	20240213	144300	365089060	5390	5390	5390	5390	20
248	20240213	144200	364981260	5390	5390	5390	5390	600
249	20240213	144100	361747260	5390	5370	5390	5350	943
250	20240213	144000	356700360	5390	5390	5390	5390	5
251	20240213	143900	356673410	5390	5390	5390	5390	1
252	20240213	143800	356668020	5380	5380	5380	5380	56
253	20240213	143700	356366740	5380	5380	5380	5380	0
254	20240213	143600	356366740	5380	5390	5400	5380	7168
255	20240213	143500	317667140	5390	5380	5390	5380	2469
256	20240213	143400	304379920	5380	5380	5380	5380	2
257	20240213	143300	304369160	5380	5380	5380	5380	1
258	20240213	143200	304363780	5370	5370	5370	5370	0
259	20240213	143100	304363780	5370	5380	5380	5370	151
260	20240213	143000	303551910	5370	5370	5370	5370	0
261	20240213	142900	303551910	5370	5370	5370	5370	150
262	20240213	142800	302746410	5350	5350	5350	5350	0
263	20240213	142700	302746410	5350	5350	5350	5350	0
264	20240213	142600	302746410	5350	5350	5350	5350	200
265	20240213	142500	301676410	5370	5370	5370	5370	0
266	20240213	142400	301676410	5370	5370	5370	5370	0
267	20240213	142300	301676410	5370	5380	5380	5370	11
268	20240213	142200	301617330	5350	5360	5360	5350	934
269	20240213	142100	296618930	5380	5380	5380	5380	1
270	20240213	142000	296613550	5360	5360	5360	5360	0
271	20240213	141900	296613550	5360	5360	5360	5360	50
272	20240213	141800	296345550	5380	5380	5380	5380	0
273	20240213	141700	296345550	5380	5380	5380	5380	0
274	20240213	141600	296345550	5380	5380	5380	5380	1
275	20240213	141500	296340170	5350	5380	5380	5350	105
276	20240213	141400	295778390	5360	5360	5360	5360	0
277	20240213	141300	295778390	5360	5360	5360	5360	300
278	20240213	141200	294170390	5370	5370	5370	5370	200
279	20240213	141100	293096390	5370	5370	5370	5370	1
280	20240213	141000	293091020	5350	5350	5350	5350	0
281	20240213	140900	293091020	5350	5350	5350	5350	0
282	20240213	140800	293091020	5350	5350	5350	5350	0
283	20240213	140700	293091020	5350	5350	5350	5350	0
284	20240213	140600	293091020	5350	5350	5350	5350	15
285	20240213	140500	293010770	5350	5350	5350	5350	1288
286	20240213	140400	286119970	5370	5370	5370	5370	50
287	20240213	140300	285851470	5380	5380	5380	5380	0
288	20240213	140200	285851470	5380	5380	5380	5380	11
289	20240213	140100	285792290	5350	5370	5370	5350	2867
290	20240213	140000	270412740	5370	5370	5370	5370	11
291	20240213	135900	270353670	5360	5360	5360	5360	0
292	20240213	135800	270353670	5360	5360	5360	5360	0
293	20240213	135700	270353670	5360	5360	5360	5360	0
294	20240213	135600	270353670	5360	5360	5360	5360	0
295	20240213	135500	270353670	5360	5360	5360	5360	0
296	20240213	135400	270353670	5360	5360	5360	5360	0
297	20240213	135300	270353670	5360	5360	5360	5360	11
298	20240213	135200	270294710	5360	5360	5360	5360	10
299	20240213	135100	270241110	5360	5360	5360	5360	285
300	20240213	135000	268713510	5360	5360	5360	5360	0
301	20240213	134900	268713510	5360	5360	5360	5360	0
302	20240213	134800	268713510	5360	5360	5360	5360	0
303	20240213	134700	268713510	5360	5360	5360	5360	0
304	20240213	134600	268713510	5360	5360	5360	5360	0
305	20240213	134500	268713510	5360	5360	5360	5360	0
306	20240213	134400	268713510	5360	5360	5360	5360	0
307	20240213	134300	268713510	5360	5360	5360	5360	5
308	20240213	134200	268686710	5360	5360	5360	5360	0
309	20240213	134100	268686710	5360	5360	5360	5360	10
310	20240213	134000	268633110	5360	5360	5360	5360	607
311	20240213	133900	265379590	5370	5370	5370	5360	13
312	20240213	133800	265309790	5360	5360	5360	5360	1
313	20240213	133700	265304430	5360	5360	5360	5360	20
314	20240213	133600	265197230	5370	5370	5370	5370	10
315	20240213	133500	265143530	5360	5360	5360	5360	0
316	20240213	133400	265143530	5360	5360	5360	5360	2
317	20240213	133300	265132810	5360	5360	5360	5360	2
318	20240213	133200	265122090	5360	5360	5360	5360	500
319	20240213	133100	262442090	5360	5360	5360	5360	24
320	20240213	133000	262313450	5370	5370	5370	5370	0
321	20240213	132900	262313450	5370	5370	5370	5370	0
322	20240213	132800	262313450	5370	5370	5370	5370	0
323	20240213	132700	262313450	5370	5370	5370	5370	0
324	20240213	132600	262313450	5370	5370	5370	5370	10
325	20240213	132500	262259750	5360	5360	5360	5360	0
326	20240213	132400	262259750	5360	5360	5360	5360	0
327	20240213	132300	262259750	5360	5360	5360	5360	0
328	20240213	132200	262259750	5360	5360	5360	5360	202
329	20240213	132100	261177030	5360	5360	5360	5360	2
330	20240213	132000	261166310	5360	5360	5360	5360	10
331	20240213	131900	261112710	5360	5360	5360	5360	16
332	20240213	131800	261026950	5360	5360	5360	5360	351
333	20240213	131700	259145590	5360	5360	5360	5360	20
334	20240213	131600	259038390	5360	5360	5360	5360	15
335	20240213	131500	258957990	5360	5350	5360	5350	257
336	20240213	131400	257582970	5350	5350	5350	5350	487
337	20240213	131300	254977520	5360	5360	5360	5360	1
338	20240213	131200	254972160	5350	5350	5350	5350	0
339	20240213	131100	254972160	5350	5350	5350	5350	0
340	20240213	131000	254972160	5350	5350	5350	5350	0
341	20240213	130900	254972160	5350	5350	5350	5350	0
342	20240213	130800	254972160	5350	5350	5350	5350	0
343	20240213	130700	254972160	5350	5350	5350	5350	307
344	20240213	130600	253329710	5350	5350	5350	5350	0
345	20240213	130500	253329710	5350	5350	5350	5350	5
346	20240213	130400	253302960	5350	5350	5350	5350	100
347	20240213	130300	252767960	5350	5350	5350	5350	0
348	20240213	130200	252767960	5350	5340	5350	5340	2945
349	20240213	130100	237041400	5350	5350	5350	5350	10
350	20240213	130000	236987900	5350	5350	5350	5350	103
351	20240213	125900	236436850	5350	5350	5350	5350	0
352	20240213	125800	236436850	5350	5350	5350	5350	500
353	20240213	125700	233761850	5360	5360	5360	5360	3
354	20240213	125600	233745770	5350	5350	5350	5350	3
355	20240213	125500	233729720	5350	5350	5350	5350	0
356	20240213	125400	233729720	5350	5360	5360	5350	329
357	20240213	125300	231969450	5370	5370	5370	5370	0
358	20240213	125200	231969450	5370	5370	5370	5370	0
359	20240213	125100	231969450	5370	5370	5370	5370	2
360	20240213	125000	231958710	5350	5350	5350	5350	0
361	20240213	124900	231958710	5350	5350	5350	5350	131
362	20240213	124800	231257860	5350	5350	5350	5350	76
363	20240213	124700	230851260	5350	5350	5350	5350	2
364	20240213	124600	230840560	5360	5360	5360	5360	0
365	20240213	124500	230840560	5360	5360	5360	5360	8
366	20240213	124400	230797680	5370	5370	5370	5370	2
367	20240213	124300	230786940	5340	5350	5350	5340	6
368	20240213	124200	230754850	5370	5370	5370	5370	2
369	20240213	124100	230744110	5340	5340	5340	5340	0
370	20240213	124000	230744110	5340	5340	5340	5340	0
371	20240213	123900	230744110	5340	5360	5370	5340	146
372	20240213	123800	229962850	5350	5350	5350	5350	0
373	20240213	123700	229962850	5350	5350	5350	5350	0
374	20240213	123600	229962850	5350	5350	5350	5350	0
375	20240213	123500	229962850	5350	5350	5350	5350	289
376	20240213	123400	228416700	5350	5350	5350	5350	35
377	20240213	123300	228229450	5350	5350	5350	5350	5
378	20240213	123200	228202700	5350	5350	5350	5350	759
379	20240213	123100	224142050	5360	5360	5360	5360	2
380	20240213	123000	224131330	5350	5350	5350	5350	0
381	20240213	122900	224131330	5350	5360	5360	5350	823
382	20240213	122800	219728090	5360	5360	5360	5360	216
383	20240213	122700	218570330	5360	5360	5360	5360	2
384	20240213	122600	218559610	5360	5360	5360	5360	2
385	20240213	122500	218548890	5350	5350	5350	5350	537
386	20240213	122400	215675940	5360	5360	5360	5360	16
387	20240213	122300	215590180	5360	5360	5360	5360	0
388	20240213	122200	215590180	5360	5360	5360	5360	26
389	20240213	122100	215450820	5360	5360	5360	5360	20
390	20240213	122000	215343620	5360	5360	5360	5360	254
391	20240213	121900	213982180	5360	5360	5360	5360	11
392	20240213	121800	213923220	5370	5370	5370	5370	0
393	20240213	121700	213923220	5370	5370	5370	5370	2
394	20240213	121600	213912480	5370	5370	5370	5370	15
395	20240213	121500	213831930	5370	5370	5370	5370	0
396	20240213	121400	213831930	5370	5370	5370	5370	0
397	20240213	121300	213831930	5370	5360	5370	5360	401
398	20240213	121200	211682560	5360	5360	5360	5360	100
399	20240213	121100	211146560	5370	5370	5370	5370	245
400	20240213	121000	209830910	5380	5380	5380	5380	0
401	20240213	120900	209830910	5380	5380	5380	5380	1
402	20240213	120800	209825530	5370	5370	5370	5370	0
403	20240213	120700	209825530	5370	5370	5370	5370	200
404	20240213	120600	208751530	5370	5370	5370	5370	0
405	20240213	120500	208751530	5370	5370	5370	5370	0
406	20240213	120400	208751530	5370	5370	5370	5370	0
407	20240213	120300	208751530	5370	5370	5370	5370	0
408	20240213	120200	208751530	5370	5370	5370	5370	0
409	20240213	120100	208751530	5370	5370	5370	5370	5
410	20240213	120000	208724680	5380	5380	5380	5380	5
411	20240213	115900	208697780	5370	5370	5370	5370	0
412	20240213	115800	208697780	5370	5370	5370	5370	0
413	20240213	115700	208697780	5370	5370	5370	5370	0
414	20240213	115600	208697780	5370	5370	5370	5370	0
415	20240213	115500	208697780	5370	5370	5370	5370	0
416	20240213	115400	208697780	5370	5370	5370	5370	1208
417	20240213	115300	202210820	5360	5360	5360	5360	0
418	20240213	115200	202210820	5360	5360	5360	5360	0
419	20240213	115100	202210820	5360	5360	5360	5360	0
420	20240213	115000	202210820	5360	5360	5360	5360	4
421	20240213	114900	202189380	5370	5370	5370	5370	50
422	20240213	114800	201920880	5370	5370	5370	5370	65
423	20240213	114700	201571830	5360	5360	5360	5360	0
424	20240213	114600	201571830	5360	5360	5360	5360	258
425	20240213	114500	200188950	5360	5360	5360	5360	0
426	20240213	114400	200188950	5360	5360	5360	5360	0
427	20240213	114300	200188950	5360	5370	5370	5360	81
428	20240213	114200	199754680	5370	5370	5370	5370	2
429	20240213	114100	199743940	5380	5380	5380	5380	0
430	20240213	114000	199743940	5380	5380	5380	5380	0
431	20240213	113900	199743940	5380	5380	5380	5380	11
432	20240213	113800	199684760	5380	5380	5380	5380	0
433	20240213	113700	199684760	5380	5380	5380	5380	2
434	20240213	113600	199674000	5360	5360	5360	5360	0
435	20240213	113500	199674000	5360	5360	5360	5360	0
436	20240213	113400	199674000	5360	5360	5360	5360	113
437	20240213	113300	199068320	5350	5350	5350	5350	0
438	20240213	113200	199068320	5350	5350	5350	5350	0
439	20240213	113100	199068320	5350	5350	5350	5350	0
440	20240213	113000	199068320	5350	5350	5350	5350	0
441	20240213	112900	199068320	5350	5350	5350	5350	0
442	20240213	112800	199068320	5350	5350	5350	5350	0
443	20240213	112700	199068320	5350	5350	5350	5350	0
444	20240213	112600	199068320	5350	5350	5350	5350	0
445	20240213	112500	199068320	5350	5350	5350	5350	0
446	20240213	112400	199068320	5350	5350	5350	5350	0
447	20240213	112300	199068320	5350	5350	5350	5350	0
448	20240213	112200	199068320	5350	5350	5350	5350	0
449	20240213	112100	199068320	5350	5350	5350	5350	0
450	20240213	112000	199068320	5350	5350	5350	5350	0
451	20240213	111900	199068320	5350	5350	5350	5350	0
452	20240213	111800	199068320	5350	5350	5350	5350	0
453	20240213	111700	199068320	5350	5350	5350	5350	0
454	20240213	111600	199068320	5350	5350	5350	5350	0
455	20240213	111500	199068320	5350	5350	5350	5350	0
456	20240213	111400	199068320	5350	5370	5370	5350	1500
457	20240213	111300	191029760	5380	5380	5380	5380	19
458	20240213	111200	190927540	5390	5390	5390	5390	0
459	20240213	111100	190927540	5390	5390	5390	5390	0
460	20240213	111000	190927540	5390	5390	5390	5390	20
461	20240213	110900	190819740	5390	5390	5390	5390	7
462	20240213	110800	190782010	5380	5380	5380	5380	0
463	20240213	110700	190782010	5380	5380	5380	5380	206
464	20240213	110600	189673730	5390	5390	5390	5390	47
465	20240213	110500	189420400	5390	5390	5390	5390	517
466	20240213	110400	186633770	5390	5390	5390	5390	1
467	20240213	110300	186628380	5390	5390	5390	5390	6
468	20240213	110200	186596040	5380	5380	5380	5380	0
469	20240213	110100	186596040	5380	5380	5380	5380	0
470	20240213	110000	186596040	5380	5380	5380	5380	0
471	20240213	105900	186596040	5380	5380	5380	5380	0
472	20240213	105800	186596040	5380	5380	5380	5380	0
473	20240213	105700	186596040	5380	5380	5380	5380	53
474	20240213	105600	186310900	5380	5380	5380	5380	78
475	20240213	105500	185891260	5380	5380	5380	5380	0
476	20240213	105400	185891260	5380	5390	5390	5380	345
477	20240213	105300	184035150	5390	5390	5390	5390	20
478	20240213	105200	183927350	5390	5390	5390	5390	502
479	20240213	105100	181221570	5390	5390	5390	5390	25
480	20240213	105000	181086820	5400	5400	5400	5400	0
481	20240213	104900	181086820	5400	5390	5400	5390	1000
482	20240213	104800	175687720	5400	5390	5400	5390	537
483	20240213	104700	172788290	5400	5400	5400	5400	0
484	20240213	104600	172788290	5400	5400	5400	5400	0
485	20240213	104500	172788290	5400	5400	5400	5400	0
486	20240213	104400	172788290	5400	5400	5400	5400	1
487	20240213	104300	172782890	5390	5390	5390	5390	128
488	20240213	104200	172092970	5380	5380	5380	5380	0
489	20240213	104100	172092970	5380	5380	5380	5380	0
490	20240213	104000	172092970	5380	5380	5380	5380	60
491	20240213	103900	171770170	5390	5390	5390	5390	0
492	20240213	103800	171770170	5390	5390	5390	5390	0
493	20240213	103700	171770170	5390	5390	5390	5390	0
494	20240213	103600	171770170	5390	5390	5390	5390	310
495	20240213	103500	170099270	5390	5390	5390	5390	1
496	20240213	103400	170093880	5390	5390	5390	5390	33
497	20240213	103300	169916010	5390	5390	5390	5390	287
498	20240213	103200	168369080	5400	5400	5400	5400	10
499	20240213	103100	168315080	5390	5390	5390	5390	0
500	20240213	103000	168315080	5390	5390	5390	5390	0
501	20240213	102900	168315080	5390	5390	5390	5390	0
502	20240213	102800	168315080	5390	5390	5390	5390	0
503	20240213	102700	168315080	5390	5390	5390	5390	0
504	20240213	102600	168315080	5390	5390	5390	5390	41
505	20240213	102500	168094090	5370	5370	5370	5370	0
506	20240213	102400	168094090	5370	5380	5380	5370	1000
507	20240213	102300	162714170	5390	5390	5390	5390	8
508	20240213	102200	162671050	5400	5400	5400	5400	11
509	20240213	102100	162611650	5390	5390	5390	5390	0
510	20240213	102000	162611650	5390	5390	5390	5390	93
511	20240213	101900	162110380	5390	5390	5390	5390	24
512	20240213	101800	161981020	5390	5390	5390	5390	144
513	20240213	101700	161204860	5390	5400	5400	5390	576
514	20240213	101600	158100020	5400	5400	5400	5400	1
515	20240213	101500	158094620	5400	5400	5400	5400	0
516	20240213	101400	158094620	5400	5390	5400	5390	1196
517	20240213	101300	151639180	5390	5390	5390	5390	0
518	20240213	101200	151639180	5390	5390	5390	5390	0
519	20240213	101100	151639180	5390	5390	5390	5390	0
520	20240213	101000	151639180	5390	5390	5390	5390	7
521	20240213	100900	151601450	5390	5390	5390	5390	0
522	20240213	100800	151601450	5390	5390	5390	5390	1
523	20240213	100700	151596060	5390	5390	5390	5390	1
524	20240213	100600	151590670	5390	5390	5390	5390	1139
525	20240213	100500	145451460	5390	5390	5390	5390	0
526	20240213	100400	145451460	5390	5390	5390	5390	33
527	20240213	100300	145273590	5370	5370	5370	5370	0
528	20240213	100200	145273590	5370	5370	5370	5370	0
529	20240213	100100	145273590	5370	5390	5390	5370	2243
530	20240213	100000	133223200	5390	5390	5390	5390	0
531	20240213	095900	133223200	5390	5390	5390	5390	0
532	20240213	095800	133223200	5390	5390	5390	5390	0
533	20240213	095700	133223200	5390	5390	5390	5390	20
534	20240213	095600	133115400	5390	5390	5390	5390	0
535	20240213	095500	133115400	5390	5390	5390	5390	2
536	20240213	095400	133104620	5390	5390	5390	5390	0
537	20240213	095300	133104620	5390	5390	5390	5390	114
538	20240213	095200	132490160	5390	5390	5390	5390	3
539	20240213	095100	132473990	5380	5390	5390	5380	109
540	20240213	095000	131887490	5380	5380	5380	5380	100
541	20240213	094900	131349490	5390	5390	5390	5390	34
542	20240213	094800	131166230	5390	5390	5390	5390	0
543	20240213	094700	131166230	5390	5390	5390	5390	14
544	20240213	094600	131090770	5390	5390	5390	5390	6
545	20240213	094500	131058430	5380	5390	5390	5380	211
546	20240213	094400	129921150	5390	5390	5390	5390	0
547	20240213	094300	129921150	5390	5390	5390	5390	2
548	20240213	094200	129910370	5390	5390	5390	5390	2001
549	20240213	094100	119124980	5390	5390	5390	5390	0
550	20240213	094000	119124980	5390	5390	5390	5390	0
551	20240213	093900	119124980	5390	5390	5390	5390	1
552	20240213	093800	119119590	5390	5390	5390	5390	11
553	20240213	093700	119060300	5360	5360	5360	5360	1
554	20240213	093600	119054940	5360	5360	5360	5360	0
555	20240213	093500	119054940	5360	5360	5360	5360	0
556	20240213	093400	119054940	5360	5390	5390	5360	12
557	20240213	093300	118990290	5390	5390	5390	5390	2
558	20240213	093200	118979510	5390	5370	5390	5370	149
559	20240213	093100	118179360	5370	5370	5370	5370	0
560	20240213	093000	118179360	5370	5370	5370	5370	0
561	20240213	092900	118179360	5370	5390	5390	5370	1357
562	20240213	092800	110892020	5380	5380	5380	5380	115
563	20240213	092700	110273320	5390	5390	5390	5390	0
564	20240213	092600	110273320	5390	5390	5390	5370	97
565	20240213	092500	109752320	5370	5370	5370	5370	26
566	20240213	092400	109612700	5370	5370	5370	5370	1
567	20240213	092300	109607330	5370	5390	5390	5370	7765
568	20240213	092200	67757620	5390	5400	5400	5390	2342
569	20240213	092100	55134110	5400	5390	5400	5390	161
570	20240213	092000	54265820	5410	5410	5410	5400	177
571	20240213	091900	53309350	5400	5400	5400	5400	254
572	20240213	091800	51937750	5390	5400	5400	5390	2
573	20240213	091700	51926960	5380	5380	5380	5380	0
574	20240213	091600	51926960	5380	5390	5400	5380	304
575	20240213	091500	50287110	5390	5390	5390	5390	10
576	20240213	091400	50233210	5390	5400	5400	5390	100
577	20240213	091300	49693930	5390	5400	5400	5390	520
578	20240213	091200	46889130	5400	5400	5400	5400	1126
579	20240213	091100	40808730	5380	5380	5380	5380	2001
580	20240213	091000	30043350	5360	5360	5360	5360	0
581	20240213	090900	30043350	5360	5360	5360	5360	1205
582	20240213	090800	23584550	5360	5360	5360	5360	20
583	20240213	090700	23477350	5360	5360	5360	5360	1
584	20240213	090600	23471990	5320	5330	5330	5320	297
585	20240213	090500	21891310	5330	5330	5330	5330	8
586	20240213	090400	21848670	5320	5350	5360	5320	1259
587	20240213	090300	15127840	5360	5360	5360	5360	0
588	20240213	090200	15127840	5360	5360	5360	5360	1000
589	20240213	090100	9767840	5360	5400	5400	5360	763
590	20240213	090000	5675610	5360	5390	5390	5360	1053