KissMeData/009070/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184900	497270220	4165	4165	4165	4165	5939
3	20240213	184800	497270220	4165	4165	4165	4165	0
4	20240213	184700	497270220	4165	4165	4165	4165	0
5	20240213	184600	497270220	4165	4165	4165	4165	0
6	20240213	184500	497270220	4165	4165	4165	4165	0
7	20240213	184400	497270220	4165	4165	4165	4165	0
8	20240213	184300	497270220	4165	4165	4165	4165	0
9	20240213	184200	497270220	4165	4165	4165	4165	0
10	20240213	184100	497270220	4165	4165	4165	4165	0
11	20240213	184000	497270220	4165	4165	4165	4165	0
12	20240213	183900	497270220	4165	4165	4165	4165	0
13	20240213	183800	497270220	4165	4165	4165	4165	0
14	20240213	183700	497270220	4165	4165	4165	4165	0
15	20240213	183600	497270220	4165	4165	4165	4165	0
16	20240213	183500	497270220	4165	4165	4165	4165	0
17	20240213	183400	497270220	4165	4165	4165	4165	0
18	20240213	183300	497270220	4165	4165	4165	4165	0
19	20240213	183200	497270220	4165	4165	4165	4165	0
20	20240213	183100	497270220	4165	4165	4165	4165	0
21	20240213	183000	497270220	4165	4165	4165	4165	0
22	20240213	182900	497270220	4165	4165	4165	4165	0
23	20240213	182800	497270220	4165	4165	4165	4165	0
24	20240213	182700	497270220	4165	4165	4165	4165	0
25	20240213	182600	497270220	4165	4165	4165	4165	0
26	20240213	182500	497270220	4165	4165	4165	4165	0
27	20240213	182400	497270220	4165	4165	4165	4165	0
28	20240213	182300	497270220	4165	4165	4165	4165	0
29	20240213	182200	497270220	4165	4165	4165	4165	0
30	20240213	182100	497270220	4165	4165	4165	4165	0
31	20240213	182000	497270220	4165	4165	4165	4165	0
32	20240213	181900	497270220	4165	4165	4165	4165	5939
33	20240213	181800	497270220	4165	4165	4165	4165	0
34	20240213	181700	497270220	4165	4165	4165	4165	0
35	20240213	181600	497270220	4165	4165	4165	4165	0
36	20240213	181500	497270220	4165	4165	4165	4165	0
37	20240213	181400	497270220	4165	4165	4165	4165	0
38	20240213	181300	497270220	4165	4165	4165	4165	0
39	20240213	181200	497270220	4165	4165	4165	4165	0
40	20240213	181100	497270220	4165	4165	4165	4165	0
41	20240213	181000	497270220	4165	4165	4165	4165	0
42	20240213	180900	497270220	4165	4165	4165	4165	0
43	20240213	180800	497270220	4165	4165	4165	4165	0
44	20240213	180700	497270220	4165	4165	4165	4165	0
45	20240213	180600	497270220	4165	4165	4165	4165	0
46	20240213	180500	497270220	4165	4165	4165	4165	0
47	20240213	180400	497270220	4165	4165	4165	4165	0
48	20240213	180300	497270220	4165	4165	4165	4165	0
49	20240213	180200	497270220	4165	4165	4165	4165	0
50	20240213	180100	497270220	4165	4165	4165	4165	0
51	20240213	180000	497270220	4165	4165	4165	4165	0
52	20240213	175900	497270220	4165	4165	4165	4165	0
53	20240213	175800	497270220	4165	4165	4165	4165	0
54	20240213	175700	497270220	4165	4165	4165	4165	0
55	20240213	175600	497270220	4165	4165	4165	4165	0
56	20240213	175500	497270220	4165	4165	4165	4165	0
57	20240213	175400	497270220	4165	4165	4165	4165	0
58	20240213	175300	497270220	4165	4165	4165	4165	0
59	20240213	175200	497270220	4165	4165	4165	4165	0
60	20240213	175100	497270220	4165	4165	4165	4165	0
61	20240213	175000	497270220	4165	4165	4165	4165	0
62	20240213	174900	497270220	4165	4165	4165	4165	5939
63	20240213	174800	497270220	4165	4165	4165	4165	0
64	20240213	174700	497270220	4165	4165	4165	4165	0
65	20240213	174600	497270220	4165	4165	4165	4165	0
66	20240213	174500	497270220	4165	4165	4165	4165	0
67	20240213	174400	497270220	4165	4165	4165	4165	0
68	20240213	174300	497270220	4165	4165	4165	4165	0
69	20240213	174200	497270220	4165	4165	4165	4165	0
70	20240213	174100	497270220	4165	4165	4165	4165	0
71	20240213	174000	497270220	4165	4165	4165	4165	0
72	20240213	173900	497270220	4165	4165	4165	4165	0
73	20240213	173800	497270220	4165	4165	4165	4165	0
74	20240213	173700	497270220	4165	4165	4165	4165	0
75	20240213	173600	497270220	4165	4165	4165	4165	0
76	20240213	173500	497270220	4165	4165	4165	4165	0
77	20240213	173400	497270220	4165	4165	4165	4165	0
78	20240213	173300	497270220	4165	4165	4165	4165	0
79	20240213	173200	497270220	4165	4165	4165	4165	0
80	20240213	173100	497270220	4165	4165	4165	4165	0
81	20240213	173000	497270220	4165	4165	4165	4165	0
82	20240213	172900	497270220	4165	4165	4165	4165	0
83	20240213	172800	497270220	4165	4165	4165	4165	0
84	20240213	172700	497270220	4165	4165	4165	4165	0
85	20240213	172600	497270220	4165	4165	4165	4165	0
86	20240213	172500	497270220	4165	4165	4165	4165	0
87	20240213	172400	497270220	4165	4165	4165	4165	0
88	20240213	172300	497270220	4165	4165	4165	4165	0
89	20240213	172200	497270220	4165	4165	4165	4165	0
90	20240213	172100	497270220	4165	4165	4165	4165	0
91	20240213	172000	497270220	4165	4165	4165	4165	0
92	20240213	171900	497270220	4165	4165	4165	4165	5939
93	20240213	171800	497270220	4165	4165	4165	4165	0
94	20240213	171700	497270220	4165	4165	4165	4165	0
95	20240213	171600	497270220	4165	4165	4165	4165	0
96	20240213	171500	497270220	4165	4165	4165	4165	0
97	20240213	171400	497270220	4165	4165	4165	4165	0
98	20240213	171300	497270220	4165	4165	4165	4165	0
99	20240213	171200	497270220	4165	4165	4165	4165	0
100	20240213	171100	497270220	4165	4165	4165	4165	0
101	20240213	171000	497270220	4165	4165	4165	4165	0
102	20240213	170900	497270220	4165	4165	4165	4165	0
103	20240213	170800	497270220	4165	4165	4165	4165	0
104	20240213	170700	497270220	4165	4165	4165	4165	0
105	20240213	170600	497270220	4165	4165	4165	4165	0
106	20240213	170500	497270220	4165	4165	4165	4165	0
107	20240213	170400	497270220	4165	4165	4165	4165	0
108	20240213	170300	497270220	4165	4165	4165	4165	0
109	20240213	170200	497270220	4165	4165	4165	4165	0
110	20240213	170100	497270220	4165	4165	4165	4165	0
111	20240213	170000	497270220	4165	4165	4165	4165	0
112	20240213	165900	497270220	4165	4165	4165	4165	0
113	20240213	165800	497270220	4165	4165	4165	4165	0
114	20240213	165700	497270220	4165	4165	4165	4165	0
115	20240213	165600	497270220	4165	4165	4165	4165	0
116	20240213	165500	497270220	4165	4165	4165	4165	0
117	20240213	165400	497270220	4165	4165	4165	4165	0
118	20240213	165300	497270220	4165	4165	4165	4165	0
119	20240213	165200	497270220	4165	4165	4165	4165	0
120	20240213	165100	497270220	4165	4165	4165	4165	0
121	20240213	165000	497270220	4165	4165	4165	4165	0
122	20240213	164900	497270220	4165	4165	4165	4165	5939
123	20240213	164800	497270220	4165	4165	4165	4165	0
124	20240213	164700	497270220	4165	4165	4165	4165	0
125	20240213	164600	497270220	4165	4165	4165	4165	0
126	20240213	164500	497270220	4165	4165	4165	4165	0
127	20240213	164400	497270220	4165	4165	4165	4165	0
128	20240213	164300	497270220	4165	4165	4165	4165	0
129	20240213	164200	497270220	4165	4165	4165	4165	0
130	20240213	164100	497270220	4165	4165	4165	4165	0
131	20240213	164000	497270220	4165	4165	4165	4165	0
132	20240213	163900	497270220	4165	4165	4165	4165	0
133	20240213	163800	497270220	4165	4165	4165	4165	0
134	20240213	163700	497270220	4165	4165	4165	4165	0
135	20240213	163600	497270220	4165	4165	4165	4165	0
136	20240213	163500	497270220	4165	4165	4165	4165	0
137	20240213	163400	497270220	4165	4165	4165	4165	0
138	20240213	163300	497270220	4165	4165	4165	4165	0
139	20240213	163200	497270220	4165	4165	4165	4165	0
140	20240213	163100	497270220	4165	4165	4165	4165	0
141	20240213	163000	497270220	4165	4165	4165	4165	0
142	20240213	162900	497270220	4165	4165	4165	4165	0
143	20240213	162800	497270220	4165	4165	4165	4165	0
144	20240213	162700	497270220	4165	4165	4165	4165	0
145	20240213	162600	497270220	4165	4165	4165	4165	0
146	20240213	162500	497270220	4165	4165	4165	4165	0
147	20240213	162400	497270220	4165	4165	4165	4165	0
148	20240213	162300	497270220	4165	4165	4165	4165	0
149	20240213	162200	497270220	4165	4165	4165	4165	0
150	20240213	162100	497270220	4165	4165	4165	4165	0
151	20240213	162000	497270220	4165	4165	4165	4165	0
152	20240213	161900	497270220	4165	4165	4165	4165	5939
153	20240213	161800	497270220	4165	4165	4165	4165	0
154	20240213	161700	497270220	4165	4165	4165	4165	0
155	20240213	161600	497270220	4165	4165	4165	4165	0
156	20240213	161500	497270220	4165	4165	4165	4165	0
157	20240213	161400	497270220	4165	4165	4165	4165	0
158	20240213	161300	497270220	4165	4165	4165	4165	0
159	20240213	161200	497270220	4165	4165	4165	4165	0
160	20240213	161100	497270220	4165	4165	4165	4165	0
161	20240213	161000	497270220	4165	4165	4165	4165	0
162	20240213	160900	497270220	4165	4165	4165	4165	0
163	20240213	160800	497270220	4165	4165	4165	4165	0
164	20240213	160700	497270220	4165	4165	4165	4165	0
165	20240213	160600	497270220	4165	4165	4165	4165	0
166	20240213	160500	497270220	4165	4165	4165	4165	0
167	20240213	160400	497270220	4165	4165	4165	4165	0
168	20240213	160300	497270220	4165	4165	4165	4165	0
169	20240213	160200	497270220	4165	4165	4165	4165	0
170	20240213	160100	497270220	4165	4165	4165	4165	0
171	20240213	160000	497270220	4165	4165	4165	4165	0
172	20240213	155900	497270220	4165	4165	4165	4165	0
173	20240213	155800	497270220	4165	4165	4165	4165	0
174	20240213	155700	497270220	4165	4165	4165	4165	0
175	20240213	155600	497270220	4165	4165	4165	4165	0
176	20240213	155500	497270220	4165	4165	4165	4165	0
177	20240213	155400	497270220	4165	4165	4165	4165	0
178	20240213	155300	497270220	4165	4165	4165	4165	0
179	20240213	155200	497270220	4165	4165	4165	4165	0
180	20240213	155100	497270220	4165	4165	4165	4165	0
181	20240213	155000	497270220	4165	4165	4165	4165	0
182	20240213	154900	497270220	4165	4165	4165	4165	5939
183	20240213	154800	497270220	4165	4165	4165	4165	0
184	20240213	154700	497270220	4165	4165	4165	4165	0
185	20240213	154600	497270220	4165	4165	4165	4165	0
186	20240213	154500	497270220	4165	4165	4165	4165	0
187	20240213	154400	497270220	4165	4165	4165	4165	0
188	20240213	154300	497270220	4165	4165	4165	4165	0
189	20240213	154200	497270220	4165	4165	4165	4165	0
190	20240213	154100	497270220	4165	4165	4165	4165	0
191	20240213	154000	497270220	4165	4165	4165	4165	0
192	20240213	153900	497270220	4165	4165	4165	4165	0
193	20240213	153800	497270220	4165	4165	4165	4165	0
194	20240213	153700	497270220	4165	4165	4165	4165	0
195	20240213	153600	497270220	4165	4165	4165	4165	0
196	20240213	153500	497270220	4165	4165	4165	4165	0
197	20240213	153400	497270220	4165	4165	4165	4165	0
198	20240213	153300	497270220	4165	4165	4165	4165	0
199	20240213	153200	497270220	4165	4165	4165	4165	0
200	20240213	153100	497270220	4165	4165	4165	4165	0
201	20240213	153000	497270220	4165	4165	4165	4165	5939
202	20240213	152900	472534285	4165	4165	4165	4165	0
203	20240213	152800	472534285	4165	4165	4165	4165	0
204	20240213	152700	472534285	4165	4165	4165	4165	0
205	20240213	152600	472534285	4165	4165	4165	4165	0
206	20240213	152500	472534285	4165	4165	4165	4165	0
207	20240213	152400	472534285	4165	4165	4165	4165	0
208	20240213	152300	472534285	4165	4165	4165	4165	0
209	20240213	152200	472534285	4165	4165	4165	4165	0
210	20240213	152100	472534285	4165	4165	4165	4165	0
211	20240213	152000	472534285	4165	4165	4165	4165	0
212	20240213	151900	472534285	4165	4160	4165	4155	208
213	20240213	151800	471669875	4155	4160	4160	4150	448
214	20240213	151700	469806765	4155	4155	4155	4155	197
215	20240213	151600	468988230	4155	4155	4155	4155	14
216	20240213	151500	468930060	4155	4155	4155	4155	0
217	20240213	151400	468930060	4155	4155	4155	4155	0
218	20240213	151300	468930060	4155	4155	4155	4155	1165
219	20240213	151200	464089485	4155	4155	4155	4155	378
220	20240213	151100	462518895	4155	4155	4155	4155	79
221	20240213	151000	462190650	4155	4160	4160	4155	412
222	20240213	150900	460477730	4160	4160	4160	4160	45
223	20240213	150800	460290530	4160	4160	4160	4160	15
224	20240213	150700	460228130	4165	4165	4165	4165	50
225	20240213	150600	460019880	4160	4160	4160	4160	0
226	20240213	150500	460019880	4160	4160	4160	4160	72
227	20240213	150400	459720360	4165	4165	4165	4165	0
228	20240213	150300	459720360	4165	4165	4165	4165	40
229	20240213	150200	459553760	4155	4155	4155	4155	0
230	20240213	150100	459553760	4155	4155	4155	4155	0
231	20240213	150000	459553760	4155	4155	4155	4155	0
232	20240213	145900	459553760	4155	4155	4155	4155	0
233	20240213	145800	459553760	4155	4155	4155	4155	9
234	20240213	145700	459516365	4170	4170	4170	4170	0
235	20240213	145600	459516365	4170	4170	4170	4170	10
236	20240213	145500	459474665	4170	4170	4170	4170	0
237	20240213	145400	459474665	4170	4170	4170	4170	1
238	20240213	145300	459470495	4150	4150	4150	4150	1
239	20240213	145200	459466345	4150	4150	4150	4150	1750
240	20240213	145100	452203845	4150	4150	4150	4150	5
241	20240213	145000	452183095	4150	4150	4150	4150	577
242	20240213	144900	449788545	4155	4155	4155	4155	349
243	20240213	144800	448338450	4155	4160	4160	4155	1167
244	20240213	144700	443483850	4165	4165	4170	4160	580
245	20240213	144600	441067730	4165	4165	4165	4165	26
246	20240213	144500	440959440	4165	4170	4170	4165	167
247	20240213	144400	440263880	4165	4165	4165	4165	6
248	20240213	144300	440238890	4165	4165	4165	4165	20
249	20240213	144200	440155590	4165	4165	4165	4165	153
250	20240213	144100	439518345	4165	4165	4165	4165	401
251	20240213	144000	437848180	4160	4160	4160	4160	56
252	20240213	143900	437615220	4160	4160	4160	4160	1
253	20240213	143800	437611060	4165	4165	4165	4165	0
254	20240213	143700	437611060	4165	4165	4165	4165	6
255	20240213	143600	437586070	4160	4160	4160	4160	0
256	20240213	143500	437586070	4160	4160	4160	4160	0
257	20240213	143400	437586070	4160	4165	4165	4160	13
258	20240213	143300	437531980	4165	4160	4165	4160	6
259	20240213	143200	437507015	4160	4160	4160	4160	394
260	20240213	143100	435867975	4160	4160	4160	4160	0
261	20240213	143000	435867975	4160	4160	4160	4160	0
262	20240213	142900	435867975	4160	4160	4160	4160	158
263	20240213	142800	435210695	4165	4165	4165	4165	0
264	20240213	142700	435210695	4165	4165	4165	4165	3
265	20240213	142600	435198200	4160	4160	4160	4160	200
266	20240213	142500	434366200	4160	4160	4160	4160	190
267	20240213	142400	433575800	4160	4160	4160	4160	16
268	20240213	142300	433509240	4160	4160	4160	4160	0
269	20240213	142200	433509240	4160	4160	4160	4160	109
270	20240213	142100	433055800	4160	4160	4160	4160	0
271	20240213	142000	433055800	4160	4160	4160	4160	0
272	20240213	141900	433055800	4160	4155	4160	4155	362
273	20240213	141800	431551225	4155	4155	4155	4155	90
274	20240213	141700	431177275	4160	4160	4160	4160	201
275	20240213	141600	430341115	4155	4155	4155	4155	0
276	20240213	141500	430341115	4155	4155	4155	4155	0
277	20240213	141400	430341115	4155	4155	4155	4155	1
278	20240213	141300	430336960	4155	4155	4155	4155	0
279	20240213	141200	430336960	4155	4155	4155	4155	0
280	20240213	141100	430336960	4155	4155	4155	4155	0
281	20240213	141000	430336960	4155	4160	4160	4155	2523
282	20240213	140900	419852735	4160	4160	4160	4160	100
283	20240213	140800	419436735	4160	4160	4160	4160	0
284	20240213	140700	419436735	4160	4160	4160	4160	0
285	20240213	140600	419436735	4160	4160	4160	4160	0
286	20240213	140500	419436735	4160	4160	4160	4160	0
287	20240213	140400	419436735	4160	4160	4160	4160	100
288	20240213	140300	419020735	4160	4160	4160	4160	200
289	20240213	140200	418188735	4160	4160	4160	4160	76
290	20240213	140100	417872575	4165	4165	4165	4165	0
291	20240213	140000	417872575	4165	4165	4165	4165	14
292	20240213	135900	417814265	4165	4165	4165	4165	2
293	20240213	135800	417805935	4165	4165	4165	4165	6
294	20240213	135700	417780945	4170	4170	4170	4170	0
295	20240213	135600	417780945	4170	4170	4170	4170	0
296	20240213	135500	417780945	4170	4170	4170	4170	100
297	20240213	135400	417363945	4170	4160	4170	4160	87
298	20240213	135300	417001165	4160	4160	4160	4160	0
299	20240213	135200	417001165	4160	4160	4160	4160	1
300	20240213	135100	416997005	4170	4170	4170	4170	338
301	20240213	135000	415587545	4170	4160	4170	4160	381
302	20240213	134900	414000935	4170	4165	4170	4165	500
303	20240213	134800	411916245	4165	4165	4165	4165	10
304	20240213	134700	411874595	4165	4165	4165	4165	28
305	20240213	134600	411757975	4165	4165	4165	4165	0
306	20240213	134500	411757975	4165	4165	4165	4165	326
307	20240213	134400	410400185	4165	4165	4165	4165	1791
308	20240213	134300	402940670	4165	4165	4165	4165	1000
309	20240213	134200	398775670	4165	4165	4165	4165	0
310	20240213	134100	398775670	4165	4165	4165	4165	0
311	20240213	134000	398775670	4165	4165	4165	4165	1
312	20240213	133900	398771505	4150	4150	4150	4150	0
313	20240213	133800	398771505	4150	4160	4160	4150	5729
314	20240213	133700	374987755	4160	4160	4160	4160	244
315	20240213	133600	373972715	4160	4165	4165	4160	29
316	20240213	133500	373851940	4160	4160	4160	4160	0
317	20240213	133400	373851940	4160	4160	4160	4160	0
318	20240213	133300	373851940	4160	4160	4160	4160	0
319	20240213	133200	373851940	4160	4160	4160	4160	0
320	20240213	133100	373851940	4160	4160	4160	4160	6
321	20240213	133000	373826980	4165	4165	4165	4165	0
322	20240213	132900	373826980	4165	4165	4165	4165	7
323	20240213	132800	373797825	4165	4165	4165	4165	3
324	20240213	132700	373785330	4165	4165	4165	4165	1
325	20240213	132600	373781165	4165	4165	4165	4165	17
326	20240213	132500	373710360	4170	4160	4170	4160	556
327	20240213	132400	371397340	4160	4160	4160	4160	0
328	20240213	132300	371397340	4160	4160	4160	4160	0
329	20240213	132200	371397340	4160	4160	4160	4160	0
330	20240213	132100	371397340	4160	4160	4160	4160	250
331	20240213	132000	370357340	4160	4165	4165	4160	119
332	20240213	131900	369862235	4160	4160	4160	4160	0
333	20240213	131800	369862235	4160	4160	4160	4160	0
334	20240213	131700	369862235	4160	4160	4160	4160	0
335	20240213	131600	369862235	4160	4160	4160	4160	0
336	20240213	131500	369862235	4160	4160	4160	4160	0
337	20240213	131400	369862235	4160	4160	4160	4160	354
338	20240213	131300	368389595	4160	4160	4160	4160	176
339	20240213	131200	367657435	4160	4160	4160	4160	4
340	20240213	131100	367640795	4160	4160	4160	4160	0
341	20240213	131000	367640795	4160	4160	4160	4160	0
342	20240213	130900	367640795	4160	4160	4160	4160	0
343	20240213	130800	367640795	4160	4160	4160	4160	0
344	20240213	130700	367640795	4160	4165	4165	4160	1000
345	20240213	130600	363480025	4165	4165	4165	4165	0
346	20240213	130500	363480025	4165	4165	4165	4165	0
347	20240213	130400	363480025	4165	4165	4165	4165	0
348	20240213	130300	363480025	4165	4165	4165	4165	0
349	20240213	130200	363480025	4165	4165	4165	4165	0
350	20240213	130100	363480025	4165	4165	4165	4165	8
351	20240213	130000	363446705	4165	4165	4165	4165	106
352	20240213	125900	363005215	4165	4165	4165	4165	0
353	20240213	125800	363005215	4165	4165	4165	4165	10
354	20240213	125700	362963565	4155	4155	4155	4155	17
355	20240213	125600	362892930	4165	4165	4165	4165	0
356	20240213	125500	362892930	4165	4165	4165	4165	0
357	20240213	125400	362892930	4165	4165	4165	4165	13
358	20240213	125300	362838785	4165	4165	4165	4165	16
359	20240213	125200	362772145	4160	4160	4160	4160	0
360	20240213	125100	362772145	4160	4160	4160	4160	93
361	20240213	125000	362385265	4150	4150	4150	4150	0
362	20240213	124900	362385265	4150	4150	4150	4150	0
363	20240213	124800	362385265	4150	4150	4150	4150	0
364	20240213	124700	362385265	4150	4150	4150	4150	0
365	20240213	124600	362385265	4150	4160	4160	4150	970
366	20240213	124500	358356360	4170	4170	4170	4170	0
367	20240213	124400	358356360	4170	4170	4170	4170	0
368	20240213	124300	358356360	4170	4170	4170	4170	0
369	20240213	124200	358356360	4170	4170	4170	4170	0
370	20240213	124100	358356360	4170	4170	4170	4170	0
371	20240213	124000	358356360	4170	4170	4170	4170	0
372	20240213	123900	358356360	4170	4160	4170	4155	1604
373	20240213	123800	351687550	4165	4165	4165	4165	897
374	20240213	123700	347951545	4165	4165	4165	4165	0
375	20240213	123600	347951545	4165	4165	4165	4165	0
376	20240213	123500	347951545	4165	4165	4165	4165	0
377	20240213	123400	347951545	4165	4165	4165	4165	0
378	20240213	123300	347951545	4165	4165	4165	4165	1
379	20240213	123200	347947380	4170	4170	4170	4170	0
380	20240213	123100	347947380	4170	4170	4170	4170	26
381	20240213	123000	347838960	4170	4170	4170	4170	1
382	20240213	122900	347834790	4165	4165	4165	4165	0
383	20240213	122800	347834790	4165	4165	4165	4165	0
384	20240213	122700	347834790	4165	4165	4165	4165	250
385	20240213	122600	346793540	4165	4165	4165	4165	0
386	20240213	122500	346793540	4165	4165	4165	4165	0
387	20240213	122400	346793540	4165	4165	4165	4165	0
388	20240213	122300	346793540	4165	4165	4165	4165	0
389	20240213	122200	346793540	4165	4165	4165	4165	0
390	20240213	122100	346793540	4165	4165	4165	4165	0
391	20240213	122000	346793540	4165	4165	4165	4165	0
392	20240213	121900	346793540	4165	4165	4165	4165	0
393	20240213	121800	346793540	4165	4165	4165	4165	0
394	20240213	121700	346793540	4165	4170	4170	4165	157
395	20240213	121600	346138960	4170	4170	4170	4170	2
396	20240213	121500	346130620	4175	4175	4175	4175	4
397	20240213	121400	346113920	4170	4170	4170	4170	0
398	20240213	121300	346113920	4170	4170	4170	4170	0
399	20240213	121200	346113920	4170	4175	4175	4170	188
400	20240213	121100	345329915	4170	4170	4170	4170	0
401	20240213	121000	345329915	4170	4170	4170	4170	0
402	20240213	120900	345329915	4170	4170	4170	4170	0
403	20240213	120800	345329915	4170	4170	4170	4170	0
404	20240213	120700	345329915	4170	4175	4175	4170	37
405	20240213	120600	345175445	4175	4175	4175	4175	25
406	20240213	120500	345071070	4175	4175	4175	4175	9
407	20240213	120400	345033495	4175	4175	4175	4175	0
408	20240213	120300	345033495	4175	4175	4175	4175	0
409	20240213	120200	345033495	4175	4175	4175	4175	0
410	20240213	120100	345033495	4175	4175	4175	4175	0
411	20240213	120000	345033495	4175	4175	4175	4175	97
412	20240213	115900	344628520	4170	4170	4170	4170	56
413	20240213	115800	344395000	4170	4170	4170	4170	0
414	20240213	115700	344395000	4170	4170	4170	4170	0
415	20240213	115600	344395000	4170	4170	4170	4170	0
416	20240213	115500	344395000	4170	4170	4170	4170	0
417	20240213	115400	344395000	4170	4170	4170	4170	300
418	20240213	115300	343144000	4170	4170	4170	4170	0
419	20240213	115200	343144000	4170	4170	4170	4170	0
420	20240213	115100	343144000	4170	4170	4170	4170	0
421	20240213	115000	343144000	4170	4170	4170	4170	10
422	20240213	114900	343102300	4170	4170	4170	4170	144
423	20240213	114800	342501820	4175	4175	4175	4175	0
424	20240213	114700	342501820	4175	4175	4175	4175	0
425	20240213	114600	342501820	4175	4175	4175	4175	59
426	20240213	114500	342255495	4175	4175	4175	4175	0
427	20240213	114400	342255495	4175	4175	4175	4175	0
428	20240213	114300	342255495	4175	4175	4175	4175	10
429	20240213	114200	342213745	4175	4175	4175	4175	119
430	20240213	114100	341716920	4170	4170	4170	4170	0
431	20240213	114000	341716920	4170	4170	4170	4170	1
432	20240213	113900	341712750	4165	4165	4165	4165	0
433	20240213	113800	341712750	4165	4165	4165	4165	0
434	20240213	113700	341712750	4165	4165	4165	4165	0
435	20240213	113600	341712750	4165	4165	4165	4165	0
436	20240213	113500	341712750	4165	4165	4165	4165	0
437	20240213	113400	341712750	4165	4160	4165	4160	2049
438	20240213	113300	333188665	4170	4175	4175	4170	1500
439	20240213	113200	326931510	4175	4175	4175	4175	240
440	20240213	113100	325929510	4175	4175	4175	4175	0
441	20240213	113000	325929510	4175	4175	4175	4175	589
442	20240213	112900	323470435	4180	4180	4180	4180	0
443	20240213	112800	323470435	4180	4180	4180	4180	25
444	20240213	112700	323365935	4180	4180	4180	4180	2
445	20240213	112600	323357575	4180	4180	4180	4180	0
446	20240213	112500	323357575	4180	4175	4180	4175	23
447	20240213	112400	323261440	4175	4175	4175	4175	700
448	20240213	112300	320338940	4175	4175	4175	4175	1
449	20240213	112200	320334765	4180	4180	4180	4180	4
450	20240213	112100	320318045	4180	4180	4180	4180	0
451	20240213	112000	320318045	4180	4180	4180	4180	0
452	20240213	111900	320318045	4180	4180	4180	4180	20
453	20240213	111800	320234445	4170	4170	4170	4170	0
454	20240213	111700	320234445	4170	4170	4170	4170	98
455	20240213	111600	319825785	4170	4175	4175	4170	413
456	20240213	111500	318102150	4175	4175	4175	4175	0
457	20240213	111400	318102150	4175	4175	4175	4175	0
458	20240213	111300	318102150	4175	4175	4175	4175	0
459	20240213	111200	318102150	4175	4175	4175	4175	0
460	20240213	111100	318102150	4175	4175	4175	4175	0
461	20240213	111000	318102150	4175	4175	4175	4175	32
462	20240213	110900	317968550	4175	4170	4180	4170	187
463	20240213	110800	317188735	4180	4180	4180	4180	10
464	20240213	110700	317146935	4180	4170	4180	4170	57
465	20240213	110600	316908745	4180	4180	4180	4180	9
466	20240213	110500	316871125	4165	4165	4165	4165	770
467	20240213	110400	313664075	4165	4165	4165	4165	0
468	20240213	110300	313664075	4165	4175	4175	4165	361
469	20240213	110200	312159080	4180	4180	4180	4180	0
470	20240213	110100	312159080	4180	4180	4180	4180	495
471	20240213	110000	310089980	4175	4180	4180	4175	54
472	20240213	105900	309864510	4180	4180	4180	4180	0
473	20240213	105800	309864510	4180	4180	4180	4180	1
474	20240213	105700	309860330	4180	4180	4180	4180	0
475	20240213	105600	309860330	4180	4175	4180	4175	2796
476	20240213	105500	298186570	4170	4175	4175	4170	553
477	20240213	105400	295880310	4175	4175	4175	4175	64
478	20240213	105300	295613110	4175	4175	4175	4175	0
479	20240213	105200	295613110	4175	4175	4175	4175	0
480	20240213	105100	295613110	4175	4175	4175	4175	120
481	20240213	105000	295112110	4175	4175	4175	4175	0
482	20240213	104900	295112110	4175	4175	4175	4175	1390
483	20240213	104800	289308860	4180	4180	4180	4180	0
484	20240213	104700	289308860	4180	4175	4180	4175	39
485	20240213	104600	289145940	4175	4175	4175	4175	13
486	20240213	104500	289091665	4175	4180	4180	4175	34
487	20240213	104400	288949595	4180	4175	4180	4175	1393
488	20240213	104300	283128165	4170	4170	4170	4170	14
489	20240213	104200	283069785	4170	4175	4175	4170	247
490	20240213	104100	282039360	4175	4175	4175	4175	0
491	20240213	104000	282039360	4175	4175	4180	4175	1218
492	20240213	103900	276951505	4170	4170	4170	4170	0
493	20240213	103800	276951505	4170	4170	4170	4170	0
494	20240213	103700	276951505	4170	4170	4170	4170	100
495	20240213	103600	276534505	4165	4165	4165	4165	0
496	20240213	103500	276534505	4165	4165	4165	4165	0
497	20240213	103400	276534505	4165	4165	4165	4165	0
498	20240213	103300	276534505	4165	4165	4165	4165	0
499	20240213	103200	276534505	4165	4165	4165	4165	4720
500	20240213	103100	256875705	4165	4175	4175	4165	3425
501	20240213	103000	242607450	4175	4175	4175	4175	0
502	20240213	102900	242607450	4175	4175	4175	4175	270
503	20240213	102800	241480200	4170	4170	4170	4170	309
504	20240213	102700	240191670	4170	4175	4175	4170	40
505	20240213	102600	240024850	4175	4175	4175	4175	0
506	20240213	102500	240024850	4175	4175	4175	4175	19
507	20240213	102400	239945525	4170	4170	4170	4170	88
508	20240213	102300	239578565	4165	4165	4165	4160	1290
509	20240213	102200	234205720	4170	4170	4170	4165	584
510	20240213	102100	231772805	4175	4170	4175	4170	6
511	20240213	102000	231747760	4170	4175	4175	4170	27
512	20240213	101900	231635160	4165	4165	4165	4165	0
513	20240213	101800	231635160	4165	4170	4170	4165	575
514	20240213	101700	229238925	4170	4175	4175	4170	10
515	20240213	101600	229197220	4170	4170	4170	4170	15
516	20240213	101500	229134670	4170	4170	4170	4170	120
517	20240213	101400	228634270	4170	4170	4170	4170	672
518	20240213	101300	225832030	4170	4170	4170	4170	0
519	20240213	101200	225832030	4170	4170	4170	4170	100
520	20240213	101100	225415030	4170	4170	4170	4170	20
521	20240213	101000	225331630	4170	4170	4170	4170	67
522	20240213	100900	225052240	4170	4170	4170	4170	1
523	20240213	100800	225048070	4175	4175	4175	4175	5
524	20240213	100700	225027195	4175	4175	4175	4175	21
525	20240213	100600	224939520	4175	4175	4175	4175	1
526	20240213	100500	224935345	4165	4165	4170	4165	74
527	20240213	100400	224627050	4175	4175	4175	4175	28
528	20240213	100300	224510150	4175	4170	4175	4165	37
529	20240213	100200	224355940	4175	4175	4175	4175	19
530	20240213	100100	224276615	4175	4175	4175	4175	33
531	20240213	100000	224138840	4180	4175	4180	4175	479
532	20240213	095900	222137055	4170	4170	4170	4170	858
533	20240213	095800	218559195	4175	4175	4175	4175	0
534	20240213	095700	218559195	4175	4175	4175	4175	152
535	20240213	095600	217924595	4175	4175	4175	4175	0
536	20240213	095500	217924595	4175	4175	4175	4175	40
537	20240213	095400	217757595	4180	4190	4195	4180	9750
538	20240213	095300	176920490	4190	4180	4190	4180	2642
539	20240213	095200	165866320	4180	4185	4185	4180	1525
540	20240213	095100	159491765	4185	4175	4185	4165	4217
541	20240213	095000	141875520	4165	4170	4175	4165	69
542	20240213	094900	141587965	4170	4170	4175	4170	1124
543	20240213	094800	136900850	4160	4160	4165	4160	2825
544	20240213	094700	125145290	4160	4155	4160	4155	476
545	20240213	094600	123166910	4155	4155	4155	4155	0
546	20240213	094500	123166910	4155	4160	4160	4155	24
547	20240213	094400	123067185	4155	4150	4155	4150	2
548	20240213	094300	123058880	4160	4155	4160	4155	146
549	20240213	094200	122452160	4155	4155	4155	4155	1
550	20240213	094100	122448005	4155	4155	4155	4155	26
551	20240213	094000	122339975	4150	4150	4150	4150	8
552	20240213	093900	122306775	4155	4160	4160	4150	216
553	20240213	093800	121410075	4160	4160	4160	4160	1
554	20240213	093700	121405915	4160	4160	4160	4160	13
555	20240213	093600	121351835	4160	4160	4160	4160	7
556	20240213	093500	121322715	4150	4150	4150	4150	0
557	20240213	093400	121322715	4150	4155	4160	4150	456
558	20240213	093300	119429650	4160	4160	4160	4160	1
559	20240213	093200	119425490	4160	4160	4160	4160	25
560	20240213	093100	119321490	4155	4155	4155	4155	710
561	20240213	093000	116371440	4150	4150	4150	4150	49
562	20240213	092900	116168090	4150	4150	4150	4145	379
563	20240213	092800	114597105	4150	4150	4150	4145	126
564	20240213	092700	114074210	4150	4150	4150	4150	141
565	20240213	092600	113489060	4150	4150	4150	4150	495
566	20240213	092500	111434810	4150	4150	4150	4150	627
567	20240213	092400	108832760	4150	4150	4150	4150	10
568	20240213	092300	108791260	4150	4150	4150	4150	20
569	20240213	092200	108708260	4150	4150	4155	4150	503
570	20240213	092100	106620555	4155	4155	4155	4155	0
571	20240213	092000	106620555	4155	4150	4155	4150	195
572	20240213	091900	105810805	4155	4150	4155	4150	88
573	20240213	091800	105445490	4150	4150	4155	4150	1125
574	20240213	091700	100774335	4150	4150	4155	4150	1579
575	20240213	091600	94213985	4150	4155	4155	4150	30
576	20240213	091500	94089435	4150	4150	4150	4150	959
577	20240213	091400	90109585	4145	4145	4145	4145	1
578	20240213	091300	90105440	4145	4140	4150	4130	198
579	20240213	091200	89286060	4140	4150	4150	4140	6
580	20240213	091100	89261170	4150	4150	4150	4150	6
581	20240213	091000	89236270	4155	4145	4155	4145	265
582	20240213	090900	88135975	4145	4145	4145	4145	374
583	20240213	090800	86585745	4135	4130	4135	4130	447
584	20240213	090700	84737420	4115	4120	4120	4115	455
585	20240213	090600	82863450	4120	4145	4145	4115	2785
586	20240213	090500	71381900	4145	4145	4150	4145	1063
587	20240213	090400	66971805	4140	4145	4145	4140	821
588	20240213	090300	63568860	4145	4145	4145	4130	2157
589	20240213	090200	54637435	4150	4140	4155	4140	857
590	20240213	090100	51081340	4125	4135	4140	4120	906
591	20240213	090000	47336840	4135	4120	4135	4120	11489