KissMeData/082640/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194600	6004087630	5340	5340	5340	5340	12772
3	20240213	194500	6004087630	5340	5340	5340	5340	0
4	20240213	194400	6004087630	5340	5340	5340	5340	0
5	20240213	194300	6004087630	5340	5340	5340	5340	0
6	20240213	194200	6004087630	5340	5340	5340	5340	0
7	20240213	194100	6004087630	5340	5340	5340	5340	0
8	20240213	194000	6004087630	5340	5340	5340	5340	0
9	20240213	193900	6004087630	5340	5340	5340	5340	0
10	20240213	193800	6004087630	5340	5340	5340	5340	0
11	20240213	193700	6004087630	5340	5340	5340	5340	0
12	20240213	193600	6004087630	5340	5340	5340	5340	0
13	20240213	193500	6004087630	5340	5340	5340	5340	0
14	20240213	193400	6004087630	5340	5340	5340	5340	0
15	20240213	193300	6004087630	5340	5340	5340	5340	0
16	20240213	193200	6004087630	5340	5340	5340	5340	0
17	20240213	193100	6004087630	5340	5340	5340	5340	0
18	20240213	193000	6004087630	5340	5340	5340	5340	0
19	20240213	192900	6004087630	5340	5340	5340	5340	0
20	20240213	192800	6004087630	5340	5340	5340	5340	0
21	20240213	192700	6004087630	5340	5340	5340	5340	0
22	20240213	192600	6004087630	5340	5340	5340	5340	0
23	20240213	192500	6004087630	5340	5340	5340	5340	0
24	20240213	192400	6004087630	5340	5340	5340	5340	0
25	20240213	192300	6004087630	5340	5340	5340	5340	0
26	20240213	192200	6004087630	5340	5340	5340	5340	0
27	20240213	192100	6004087630	5340	5340	5340	5340	0
28	20240213	192000	6004087630	5340	5340	5340	5340	0
29	20240213	191900	6004087630	5340	5340	5340	5340	0
30	20240213	191800	6004087630	5340	5340	5340	5340	0
31	20240213	191700	6004087630	5340	5340	5340	5340	0
32	20240213	191600	6004087630	5340	5340	5340	5340	12772
33	20240213	191500	6004087630	5340	5340	5340	5340	0
34	20240213	191400	6004087630	5340	5340	5340	5340	0
35	20240213	191300	6004087630	5340	5340	5340	5340	0
36	20240213	191200	6004087630	5340	5340	5340	5340	0
37	20240213	191100	6004087630	5340	5340	5340	5340	0
38	20240213	191000	6004087630	5340	5340	5340	5340	0
39	20240213	190900	6004087630	5340	5340	5340	5340	0
40	20240213	190800	6004087630	5340	5340	5340	5340	0
41	20240213	190700	6004087630	5340	5340	5340	5340	0
42	20240213	190600	6004087630	5340	5340	5340	5340	0
43	20240213	190500	6004087630	5340	5340	5340	5340	0
44	20240213	190400	6004087630	5340	5340	5340	5340	0
45	20240213	190300	6004087630	5340	5340	5340	5340	0
46	20240213	190200	6004087630	5340	5340	5340	5340	0
47	20240213	190100	6004087630	5340	5340	5340	5340	0
48	20240213	190000	6004087630	5340	5340	5340	5340	0
49	20240213	185900	6004087630	5340	5340	5340	5340	0
50	20240213	185800	6004087630	5340	5340	5340	5340	0
51	20240213	185700	6004087630	5340	5340	5340	5340	0
52	20240213	185600	6004087630	5340	5340	5340	5340	0
53	20240213	185500	6004087630	5340	5340	5340	5340	0
54	20240213	185400	6004087630	5340	5340	5340	5340	0
55	20240213	185300	6004087630	5340	5340	5340	5340	0
56	20240213	185200	6004087630	5340	5340	5340	5340	0
57	20240213	185100	6004087630	5340	5340	5340	5340	0
58	20240213	185000	6004087630	5340	5340	5340	5340	0
59	20240213	184900	6004087630	5340	5340	5340	5340	0
60	20240213	184800	6004087630	5340	5340	5340	5340	0
61	20240213	184700	6004087630	5340	5340	5340	5340	0
62	20240213	184600	6004087630	5340	5340	5340	5340	12772
63	20240213	184500	6004087630	5340	5340	5340	5340	0
64	20240213	184400	6004087630	5340	5340	5340	5340	0
65	20240213	184300	6004087630	5340	5340	5340	5340	0
66	20240213	184200	6004087630	5340	5340	5340	5340	0
67	20240213	184100	6004087630	5340	5340	5340	5340	0
68	20240213	184000	6004087630	5340	5340	5340	5340	0
69	20240213	183900	6004087630	5340	5340	5340	5340	0
70	20240213	183800	6004087630	5340	5340	5340	5340	0
71	20240213	183700	6004087630	5340	5340	5340	5340	0
72	20240213	183600	6004087630	5340	5340	5340	5340	0
73	20240213	183500	6004087630	5340	5340	5340	5340	0
74	20240213	183400	6004087630	5340	5340	5340	5340	0
75	20240213	183300	6004087630	5340	5340	5340	5340	0
76	20240213	183200	6004087630	5340	5340	5340	5340	0
77	20240213	183100	6004087630	5340	5340	5340	5340	0
78	20240213	183000	6004087630	5340	5340	5340	5340	0
79	20240213	182900	6004087630	5340	5340	5340	5340	0
80	20240213	182800	6004087630	5340	5340	5340	5340	0
81	20240213	182700	6004087630	5340	5340	5340	5340	0
82	20240213	182600	6004087630	5340	5340	5340	5340	0
83	20240213	182500	6004087630	5340	5340	5340	5340	0
84	20240213	182400	6004087630	5340	5340	5340	5340	0
85	20240213	182300	6004087630	5340	5340	5340	5340	0
86	20240213	182200	6004087630	5340	5340	5340	5340	0
87	20240213	182100	6004087630	5340	5340	5340	5340	0
88	20240213	182000	6004087630	5340	5340	5340	5340	0
89	20240213	181900	6004087630	5340	5340	5340	5340	0
90	20240213	181800	6004087630	5340	5340	5340	5340	0
91	20240213	181700	6004087630	5340	5340	5340	5340	0
92	20240213	181600	6004087630	5340	5340	5340	5340	12772
93	20240213	181500	6004087630	5340	5340	5340	5340	0
94	20240213	181400	6004087630	5340	5340	5340	5340	0
95	20240213	181300	6004087630	5340	5340	5340	5340	0
96	20240213	181200	6004087630	5340	5340	5340	5340	0
97	20240213	181100	6004087630	5340	5340	5340	5340	0
98	20240213	181000	6004087630	5340	5340	5340	5340	0
99	20240213	180900	6004087630	5340	5340	5340	5340	0
100	20240213	180800	6004087630	5340	5340	5340	5340	0
101	20240213	180700	6004087630	5340	5340	5340	5340	0
102	20240213	180600	6004087630	5340	5340	5340	5340	0
103	20240213	180500	6004087630	5340	5340	5340	5340	0
104	20240213	180400	6004087630	5340	5340	5340	5340	0
105	20240213	180300	6004087630	5340	5340	5340	5340	0
106	20240213	180200	6004087630	5340	5340	5340	5340	0
107	20240213	180100	6004087630	5340	5340	5340	5340	0
108	20240213	180000	6004087630	5340	5340	5340	5340	0
109	20240213	175900	6004087630	5340	5340	5340	5340	0
110	20240213	175800	6004087630	5340	5340	5340	5340	0
111	20240213	175700	6004087630	5340	5340	5340	5340	0
112	20240213	175600	6004087630	5340	5340	5340	5340	0
113	20240213	175500	6004087630	5340	5340	5340	5340	0
114	20240213	175400	6004087630	5340	5340	5340	5340	0
115	20240213	175300	6004087630	5340	5340	5340	5340	0
116	20240213	175200	6004087630	5340	5340	5340	5340	0
117	20240213	175100	6004087630	5340	5340	5340	5340	0
118	20240213	175000	6004087630	5340	5340	5340	5340	0
119	20240213	174900	6004087630	5340	5340	5340	5340	0
120	20240213	174800	6004087630	5340	5340	5340	5340	0
121	20240213	174700	6004087630	5340	5340	5340	5340	0
122	20240213	174600	6004087630	5340	5340	5340	5340	12772
123	20240213	174500	6004087630	5340	5340	5340	5340	0
124	20240213	174400	6004087630	5340	5340	5340	5340	0
125	20240213	174300	6004087630	5340	5340	5340	5340	0
126	20240213	174200	6004087630	5340	5340	5340	5340	0
127	20240213	174100	6004087630	5340	5340	5340	5340	0
128	20240213	174000	6004087630	5340	5340	5340	5340	0
129	20240213	173900	6004087630	5340	5340	5340	5340	0
130	20240213	173800	6004087630	5340	5340	5340	5340	0
131	20240213	173700	6004087630	5340	5340	5340	5340	0
132	20240213	173600	6004087630	5340	5340	5340	5340	0
133	20240213	173500	6004087630	5340	5340	5340	5340	0
134	20240213	173400	6004087630	5340	5340	5340	5340	0
135	20240213	173300	6004087630	5340	5340	5340	5340	0
136	20240213	173200	6004087630	5340	5340	5340	5340	0
137	20240213	173100	6004087630	5340	5340	5340	5340	0
138	20240213	173000	6004087630	5340	5340	5340	5340	0
139	20240213	172900	6004087630	5340	5340	5340	5340	0
140	20240213	172800	6004087630	5340	5340	5340	5340	0
141	20240213	172700	6004087630	5340	5340	5340	5340	0
142	20240213	172600	6004087630	5340	5340	5340	5340	0
143	20240213	172500	6004087630	5340	5340	5340	5340	0
144	20240213	172400	6004087630	5340	5340	5340	5340	0
145	20240213	172300	6004087630	5340	5340	5340	5340	0
146	20240213	172200	6004087630	5340	5340	5340	5340	0
147	20240213	172100	6004087630	5340	5340	5340	5340	0
148	20240213	172000	6004087630	5340	5340	5340	5340	0
149	20240213	171900	6004087630	5340	5340	5340	5340	0
150	20240213	171800	6004087630	5340	5340	5340	5340	0
151	20240213	171700	6004087630	5340	5340	5340	5340	0
152	20240213	171600	6004087630	5340	5340	5340	5340	12772
153	20240213	171500	6004087630	5340	5340	5340	5340	0
154	20240213	171400	6004087630	5340	5340	5340	5340	0
155	20240213	171300	6004087630	5340	5340	5340	5340	0
156	20240213	171200	6004087630	5340	5340	5340	5340	0
157	20240213	171100	6004087630	5340	5340	5340	5340	0
158	20240213	171000	6004087630	5340	5340	5340	5340	0
159	20240213	170900	6004087630	5340	5340	5340	5340	0
160	20240213	170800	6004087630	5340	5340	5340	5340	0
161	20240213	170700	6004087630	5340	5340	5340	5340	0
162	20240213	170600	6004087630	5340	5340	5340	5340	0
163	20240213	170500	6004087630	5340	5340	5340	5340	0
164	20240213	170400	6004087630	5340	5340	5340	5340	0
165	20240213	170300	6004087630	5340	5340	5340	5340	0
166	20240213	170200	6004087630	5340	5340	5340	5340	0
167	20240213	170100	6004087630	5340	5340	5340	5340	0
168	20240213	170000	6004087630	5340	5340	5340	5340	0
169	20240213	165900	6004087630	5340	5340	5340	5340	0
170	20240213	165800	6004087630	5340	5340	5340	5340	0
171	20240213	165700	6004087630	5340	5340	5340	5340	0
172	20240213	165600	6004087630	5340	5340	5340	5340	0
173	20240213	165500	6004087630	5340	5340	5340	5340	0
174	20240213	165400	6004087630	5340	5340	5340	5340	0
175	20240213	165300	6004087630	5340	5340	5340	5340	0
176	20240213	165200	6004087630	5340	5340	5340	5340	0
177	20240213	165100	6004087630	5340	5340	5340	5340	0
178	20240213	165000	6004087630	5340	5340	5340	5340	0
179	20240213	164900	6004087630	5340	5340	5340	5340	0
180	20240213	164800	6004087630	5340	5340	5340	5340	0
181	20240213	164700	6004087630	5340	5340	5340	5340	0
182	20240213	164600	6004087630	5340	5340	5340	5340	12772
183	20240213	164500	6004087630	5340	5340	5340	5340	0
184	20240213	164400	6004087630	5340	5340	5340	5340	0
185	20240213	164300	6004087630	5340	5340	5340	5340	0
186	20240213	164200	6004087630	5340	5340	5340	5340	0
187	20240213	164100	6004087630	5340	5340	5340	5340	0
188	20240213	164000	6004087630	5340	5340	5340	5340	0
189	20240213	163900	6004087630	5340	5340	5340	5340	0
190	20240213	163800	6004087630	5340	5340	5340	5340	0
191	20240213	163700	6004087630	5340	5340	5340	5340	0
192	20240213	163600	6004087630	5340	5340	5340	5340	0
193	20240213	163500	6004087630	5340	5340	5340	5340	0
194	20240213	163400	6004087630	5340	5340	5340	5340	0
195	20240213	163300	6004087630	5340	5340	5340	5340	0
196	20240213	163200	6004087630	5340	5340	5340	5340	0
197	20240213	163100	6004087630	5340	5340	5340	5340	0
198	20240213	163000	6004087630	5340	5340	5340	5340	0
199	20240213	162900	6004087630	5340	5340	5340	5340	0
200	20240213	162800	6004087630	5340	5340	5340	5340	0
201	20240213	162700	6004087630	5340	5340	5340	5340	0
202	20240213	162600	6004087630	5340	5340	5340	5340	0
203	20240213	162500	6004087630	5340	5340	5340	5340	0
204	20240213	162400	6004087630	5340	5340	5340	5340	0
205	20240213	162300	6004087630	5340	5340	5340	5340	0
206	20240213	162200	6004087630	5340	5340	5340	5340	0
207	20240213	162100	6004087630	5340	5340	5340	5340	0
208	20240213	162000	6004087630	5340	5340	5340	5340	0
209	20240213	161900	6004087630	5340	5340	5340	5340	0
210	20240213	161800	6004087630	5340	5340	5340	5340	0
211	20240213	161700	6004087630	5340	5340	5340	5340	0
212	20240213	161600	6004087630	5340	5340	5340	5340	12772
213	20240213	161500	6004087630	5340	5340	5340	5340	0
214	20240213	161400	6004087630	5340	5340	5340	5340	0
215	20240213	161300	6004087630	5340	5340	5340	5340	0
216	20240213	161200	6004087630	5340	5340	5340	5340	0
217	20240213	161100	6004087630	5340	5340	5340	5340	0
218	20240213	161000	6004087630	5340	5340	5340	5340	0
219	20240213	160900	6004087630	5340	5340	5340	5340	0
220	20240213	160800	6004087630	5340	5340	5340	5340	0
221	20240213	160700	6004087630	5340	5340	5340	5340	0
222	20240213	160600	6004087630	5340	5340	5340	5340	0
223	20240213	160500	6004087630	5340	5340	5340	5340	0
224	20240213	160400	6004087630	5340	5340	5340	5340	0
225	20240213	160300	6004087630	5340	5340	5340	5340	0
226	20240213	160200	6004087630	5340	5340	5340	5340	0
227	20240213	160100	6004087630	5340	5340	5340	5340	0
228	20240213	160000	6004087630	5340	5340	5340	5340	0
229	20240213	155900	6004087630	5340	5340	5340	5340	0
230	20240213	155800	6004087630	5340	5340	5340	5340	0
231	20240213	155700	6004087630	5340	5340	5340	5340	0
232	20240213	155600	6004087630	5340	5340	5340	5340	0
233	20240213	155500	6004087630	5340	5340	5340	5340	0
234	20240213	155400	6004087630	5340	5340	5340	5340	0
235	20240213	155300	6004087630	5340	5340	5340	5340	0
236	20240213	155200	6004087630	5340	5340	5340	5340	0
237	20240213	155100	6004087630	5340	5340	5340	5340	0
238	20240213	155000	6004087630	5340	5340	5340	5340	0
239	20240213	154900	6004087630	5340	5340	5340	5340	0
240	20240213	154800	6004087630	5340	5340	5340	5340	0
241	20240213	154700	6004087630	5340	5340	5340	5340	0
242	20240213	154600	6004087630	5340	5340	5340	5340	12772
243	20240213	154500	6004087630	5340	5340	5340	5340	0
244	20240213	154400	6004087630	5340	5340	5340	5340	0
245	20240213	154300	6004087630	5340	5340	5340	5340	0
246	20240213	154200	6004087630	5340	5340	5340	5340	0
247	20240213	154100	6004087630	5340	5340	5340	5340	0
248	20240213	154000	6004087630	5340	5340	5340	5340	0
249	20240213	153900	6004087630	5340	5340	5340	5340	0
250	20240213	153800	6004087630	5340	5340	5340	5340	0
251	20240213	153700	6004087630	5340	5340	5340	5340	0
252	20240213	153600	6004087630	5340	5340	5340	5340	0
253	20240213	153500	6004087630	5340	5340	5340	5340	0
254	20240213	153400	6004087630	5340	5340	5340	5340	0
255	20240213	153300	6004087630	5340	5340	5340	5340	0
256	20240213	153200	6004087630	5340	5340	5340	5340	0
257	20240213	153100	6004087630	5340	5340	5340	5340	0
258	20240213	153000	6004087630	5340	5340	5340	5340	12772
259	20240213	152900	5935885150	5400	5400	5400	5400	0
260	20240213	152800	5935885150	5400	5400	5400	5400	0
261	20240213	152700	5935885150	5400	5400	5400	5400	0
262	20240213	152600	5935885150	5400	5400	5400	5400	0
263	20240213	152500	5935885150	5400	5400	5400	5400	0
264	20240213	152400	5935885150	5400	5400	5400	5400	0
265	20240213	152300	5935885150	5400	5400	5400	5400	0
266	20240213	152200	5935885150	5400	5400	5400	5400	0
267	20240213	152100	5935885150	5400	5400	5400	5400	0
268	20240213	152000	5935885150	5400	5400	5400	5400	0
269	20240213	151900	5935885150	5400	5400	5430	5400	3431
270	20240213	151800	5917315570	5410	5400	5410	5400	891
271	20240213	151700	5912502960	5390	5380	5450	5380	3680
272	20240213	151600	5892538290	5380	5390	5390	5380	1280
273	20240213	151500	5885639770	5370	5370	5390	5370	397
274	20240213	151400	5883507860	5380	5380	5380	5370	1690
275	20240213	151300	5874417250	5390	5380	5390	5380	1322
276	20240213	151200	5867304860	5380	5380	5390	5380	2064
277	20240213	151100	5856196710	5380	5390	5390	5380	1858
278	20240213	151000	5846189300	5390	5390	5400	5390	184
279	20240213	150900	5845197430	5400	5410	5410	5390	2171
280	20240213	150800	5833483830	5400	5420	5420	5400	809
281	20240213	150700	5829108240	5420	5420	5420	5420	2098
282	20240213	150600	5817737080	5420	5420	5460	5420	5699
283	20240213	150500	5786648270	5420	5460	5460	5420	1215
284	20240213	150400	5780020020	5460	5420	5460	5400	3705
285	20240213	150300	5759843590	5420	5400	5440	5400	4386
286	20240213	150200	5735996750	5400	5440	5440	5400	5841
287	20240213	150100	5704324440	5440	5430	5440	5430	419
288	20240213	150000	5702048140	5430	5440	5450	5420	5195
289	20240213	145900	5673775210	5430	5430	5430	5420	1671
290	20240213	145800	5664702680	5440	5430	5440	5420	1412
291	20240213	145700	5657036610	5430	5420	5440	5420	7307
292	20240213	145600	5617358340	5420	5430	5430	5410	3320
293	20240213	145500	5599345320	5440	5450	5450	5430	4358
294	20240213	145400	5575633930	5450	5450	5460	5440	6392
295	20240213	145300	5540798580	5460	5470	5470	5460	6297
296	20240213	145200	5506362880	5460	5450	5460	5440	6257
297	20240213	145100	5472212110	5460	5450	5460	5440	7543
298	20240213	145000	5431066890	5440	5410	5450	5410	8833
299	20240213	144900	5382996020	5440	5420	5450	5400	18538
300	20240213	144800	5282293690	5410	5410	5440	5390	20440
301	20240213	144700	5171619260	5420	5430	5440	5420	8196
302	20240213	144600	5127098580	5420	5420	5430	5410	12079
303	20240213	144500	5061611810	5410	5420	5420	5410	3334
304	20240213	144400	5043558250	5420	5410	5430	5400	7401
305	20240213	144300	5003412730	5410	5410	5420	5410	5499
306	20240213	144200	4973641530	5410	5400	5420	5390	12326
307	20240213	144100	4906904660	5410	5410	5410	5400	2932
308	20240213	144000	4891052130	5410	5410	5420	5400	7140
309	20240213	143900	4852408880	5400	5390	5410	5390	1476
310	20240213	143800	4844433970	5390	5410	5410	5390	2672
311	20240213	143700	4830004510	5410	5410	5420	5400	5966
312	20240213	143600	4797679840	5410	5400	5420	5400	3348
313	20240213	143500	4779585880	5400	5410	5410	5400	2232
314	20240213	143400	4767513250	5400	5400	5420	5400	7202
315	20240213	143300	4728559610	5400	5400	5400	5380	2098
316	20240213	143200	4717244950	5400	5400	5400	5390	1862
317	20240213	143100	4707190380	5400	5400	5410	5380	7100
318	20240213	143000	4668856750	5400	5400	5410	5400	1201
319	20240213	142900	4662365350	5400	5410	5410	5380	1830
320	20240213	142800	4652482690	5410	5400	5410	5400	1305
321	20240213	142700	4645435640	5400	5390	5410	5380	11033
322	20240213	142600	4585884890	5410	5410	5410	5390	2307
323	20240213	142500	4573410620	5410	5370	5410	5370	6215
324	20240213	142400	4539867700	5370	5370	5390	5370	6432
325	20240213	142300	4505230910	5370	5370	5370	5360	1901
326	20240213	142200	4495022550	5360	5390	5390	5360	1964
327	20240213	142100	4484466550	5390	5370	5390	5350	5585
328	20240213	142000	4454433270	5360	5360	5360	5360	1399
329	20240213	141900	4446934630	5360	5350	5370	5340	2684
330	20240213	141800	4432563210	5350	5350	5350	5350	1993
331	20240213	141700	4421900660	5350	5360	5370	5350	5677
332	20240213	141600	4391425470	5340	5340	5350	5340	1551
333	20240213	141500	4383129620	5350	5350	5350	5330	1245
334	20240213	141400	4376476270	5360	5330	5370	5330	4462
335	20240213	141300	4352577170	5330	5330	5330	5330	504
336	20240213	141200	4349890850	5340	5340	5350	5340	1960
337	20240213	141100	4339418060	5340	5330	5360	5320	4669
338	20240213	141000	4314439270	5330	5330	5330	5330	1001
339	20240213	140900	4309103940	5330	5330	5330	5310	742
340	20240213	140800	4305150100	5330	5300	5340	5300	8084
341	20240213	140700	4262121820	5300	5300	5310	5300	392
342	20240213	140600	4260042230	5310	5310	5310	5310	100
343	20240213	140500	4259511230	5310	5290	5310	5290	390
344	20240213	140400	4257440350	5310	5290	5310	5290	10973
345	20240213	140300	4199208550	5270	5270	5270	5270	63
346	20240213	140200	4198876540	5270	5300	5300	5270	101
347	20240213	140100	4198341270	5310	5270	5310	5270	5193
348	20240213	140000	4170924330	5270	5270	5280	5270	687
349	20240213	135900	4167303610	5280	5300	5300	5280	1370
350	20240213	135800	4160059810	5300	5290	5300	5280	4499
351	20240213	135700	4136225890	5280	5290	5290	5280	111
352	20240213	135600	4135638810	5290	5310	5310	5280	1691
353	20240213	135500	4126696780	5310	5290	5320	5290	4260
354	20240213	135400	4104118130	5270	5290	5290	5270	292
355	20240213	135300	4102576750	5270	5270	5270	5270	0
356	20240213	135200	4102576750	5270	5300	5300	5270	1026
357	20240213	135100	4097153480	5300	5270	5300	5270	4952
358	20240213	135000	4070989300	5260	5270	5270	5250	5
359	20240213	134900	4070963010	5270	5270	5270	5270	877
360	20240213	134800	4066341220	5280	5240	5300	5240	9440
361	20240213	134700	4016692070	5230	5230	5230	5230	100
362	20240213	134600	4016169070	5230	5230	5230	5230	291
363	20240213	134500	4014647140	5230	5230	5230	5230	0
364	20240213	134400	4014647140	5230	5230	5230	5230	3751
365	20240213	134300	3995029410	5240	5240	5240	5230	4257
366	20240213	134200	3972723730	5240	5230	5240	5230	920
367	20240213	134100	3967909390	5230	5230	5230	5230	0
368	20240213	134000	3967909390	5230	5230	5230	5230	1
369	20240213	133900	3967904160	5230	5240	5240	5230	303
370	20240213	133800	3966318440	5240	5240	5240	5240	1038
371	20240213	133700	3960879320	5240	5240	5250	5240	141
372	20240213	133600	3960140370	5240	5240	5240	5240	10
373	20240213	133500	3960087970	5240	5240	5240	5240	1135
374	20240213	133400	3954140570	5250	5250	5250	5240	103
375	20240213	133300	3953599830	5250	5250	5250	5250	10
376	20240213	133200	3953547330	5250	5240	5250	5240	174
377	20240213	133100	3952635400	5250	5250	5250	5250	109
378	20240213	133000	3952063150	5250	5230	5250	5230	64
379	20240213	132900	3951727710	5240	5240	5240	5240	50
380	20240213	132800	3951465710	5240	5260	5260	5240	4534
381	20240213	132700	3927692110	5250	5260	5280	5250	649
382	20240213	132600	3924275460	5260	5260	5260	5260	7
383	20240213	132500	3924238640	5250	5260	5260	5250	494
384	20240213	132400	3921641210	5260	5240	5260	5240	110
385	20240213	132300	3921064610	5240	5250	5250	5240	598
386	20240213	132200	3917925120	5250	5250	5250	5250	400
387	20240213	132100	3915825120	5250	5270	5270	5250	2202
388	20240213	132000	3904241470	5270	5280	5280	5260	232
389	20240213	131900	3903016900	5260	5270	5280	5260	441
390	20240213	131800	3900691450	5270	5270	5270	5260	240
391	20240213	131700	3899426950	5260	5270	5280	5260	442
392	20240213	131600	3897098210	5260	5260	5260	5260	32
393	20240213	131500	3896929890	5260	5260	5260	5250	477
394	20240213	131400	3894420880	5270	5270	5270	5270	1227
395	20240213	131300	3887954590	5270	5290	5290	5270	312
396	20240213	131200	3886306860	5290	5290	5300	5290	2696
397	20240213	131100	3872044000	5290	5280	5290	5280	4
398	20240213	131000	3872022860	5280	5280	5280	5280	650
399	20240213	130900	3868590860	5270	5270	5270	5270	1
400	20240213	130800	3868585590	5280	5280	5280	5280	144
401	20240213	130700	3867825270	5280	5290	5290	5280	801
402	20240213	130600	3863594360	5280	5270	5280	5270	1835
403	20240213	130500	3853906480	5270	5280	5290	5270	1192
404	20240213	130400	3847622140	5280	5280	5280	5280	647
405	20240213	130300	3844205980	5270	5270	5280	5270	1446
406	20240213	130200	3836574660	5270	5260	5270	5260	834
407	20240213	130100	3832180230	5260	5270	5270	5260	6
408	20240213	130000	3832148620	5270	5250	5270	5250	80
409	20240213	125900	3831728420	5250	5260	5260	5250	241
410	20240213	125800	3830462440	5260	5250	5260	5250	145
411	20240213	125700	3829700740	5240	5240	5240	5240	1
412	20240213	125600	3829695500	5260	5250	5260	5250	1437
413	20240213	125500	3822137890	5260	5250	5260	5250	558
414	20240213	125400	3819207890	5260	5260	5260	5260	100
415	20240213	125300	3818681890	5260	5240	5260	5240	5922
416	20240213	125200	3787537480	5250	5260	5270	5250	4934
417	20240213	125100	3761612350	5260	5260	5260	5260	169
418	20240213	125000	3760723410	5260	5260	5260	5250	1524
419	20240213	124900	3752713670	5260	5260	5260	5260	284
420	20240213	124800	3751219830	5260	5260	5260	5260	100
421	20240213	124700	3750693830	5260	5260	5260	5260	481
422	20240213	124600	3748163770	5260	5260	5260	5250	185
423	20240213	124500	3747191170	5260	5260	5270	5260	122
424	20240213	124400	3746548950	5260	5260	5260	5260	2125
425	20240213	124300	3735371450	5260	5260	5260	5260	607
426	20240213	124200	3732178630	5260	5260	5260	5260	413
427	20240213	124100	3730006250	5270	5270	5280	5270	6202
428	20240213	124000	3697269730	5270	5260	5270	5260	927
429	20240213	123900	3692388180	5260	5260	5270	5260	888
430	20240213	123800	3687715910	5260	5260	5260	5260	216
431	20240213	123700	3686579750	5260	5260	5260	5260	228
432	20240213	123600	3685380470	5260	5260	5260	5260	9
433	20240213	123500	3685333130	5260	5260	5260	5250	697
434	20240213	123400	3681668780	5260	5250	5260	5250	26
435	20240213	123300	3681532140	5250	5250	5250	5250	469
436	20240213	123200	3679069890	5240	5240	5240	5240	40
437	20240213	123100	3678860290	5240	5250	5270	5240	2596
438	20240213	123000	3665203910	5240	5240	5240	5240	210
439	20240213	122900	3664103510	5240	5240	5240	5240	15
440	20240213	122800	3664024910	5240	5240	5250	5240	818
441	20240213	122700	3659732420	5240	5240	5240	5240	435
442	20240213	122600	3657453020	5240	5240	5240	5240	1210
443	20240213	122500	3651112620	5250	5250	5250	5250	133
444	20240213	122400	3650414370	5250	5240	5250	5240	606
445	20240213	122300	3647234860	5250	5240	5250	5240	708
446	20240213	122200	3643524490	5240	5250	5250	5240	760
447	20240213	122100	3639539460	5250	5250	5250	5250	180
448	20240213	122000	3638594460	5250	5250	5250	5250	11
449	20240213	121900	3638536710	5250	5250	5250	5250	304
450	20240213	121800	3636940710	5250	5250	5250	5250	10
451	20240213	121700	3636888210	5250	5250	5250	5250	570
452	20240213	121600	3633895710	5260	5250	5260	5240	346
453	20240213	121500	3632080750	5250	5250	5260	5250	1090
454	20240213	121400	3626358240	5260	5260	5260	5250	203
455	20240213	121300	3625292470	5250	5250	5250	5250	306
456	20240213	121200	3623685970	5250	5250	5250	5240	679
457	20240213	121100	3620125010	5250	5250	5250	5250	327
458	20240213	121000	3618408260	5250	5250	5250	5240	707
459	20240213	120900	3614698120	5250	5250	5250	5250	1046
460	20240213	120800	3609206620	5250	5250	5250	5250	790
461	20240213	120700	3605059120	5250	5250	5250	5250	269
462	20240213	120600	3603646870	5250	5250	5250	5250	850
463	20240213	120500	3599184370	5250	5250	5250	5250	85
464	20240213	120400	3598738120	5250	5250	5250	5250	331
465	20240213	120300	3597000370	5250	5250	5250	5250	1935
466	20240213	120200	3586841620	5260	5250	5260	5250	1448
467	20240213	120100	3579237940	5240	5250	5250	5240	198
468	20240213	120000	3578199770	5250	5250	5250	5250	333
469	20240213	115900	3576451520	5250	5250	5260	5240	1260
470	20240213	115800	3569834560	5250	5250	5250	5240	303
471	20240213	115700	3568244810	5250	5240	5250	5240	926
472	20240213	115600	3563384870	5230	5270	5270	5230	32271
473	20240213	115500	3394155970	5270	5270	5280	5270	349
474	20240213	115400	3392315240	5270	5270	5270	5270	234
475	20240213	115300	3391082060	5270	5270	5270	5270	32
476	20240213	115200	3390913420	5270	5270	5270	5270	615
477	20240213	115100	3387672370	5270	5270	5270	5270	225
478	20240213	115000	3386486620	5270	5270	5270	5270	1117
479	20240213	114900	3380600030	5270	5280	5280	5270	1015
480	20240213	114800	3375250930	5270	5270	5270	5270	720
481	20240213	114700	3371456530	5270	5280	5280	5270	3827
482	20240213	114600	3351269970	5280	5280	5290	5280	248
483	20240213	114500	3349960480	5290	5290	5290	5290	140
484	20240213	114400	3349219880	5290	5290	5290	5290	1226
485	20240213	114300	3342734340	5290	5300	5300	5290	1838
486	20240213	114200	3332994480	5300	5310	5310	5300	2189
487	20240213	114100	3321392030	5310	5300	5310	5300	129
488	20240213	114000	3320708190	5320	5320	5320	5320	200
489	20240213	113900	3319644190	5320	5310	5320	5310	182
490	20240213	113800	3318677430	5310	5310	5320	5310	142
491	20240213	113700	3317923370	5310	5310	5310	5310	187
492	20240213	113600	3316930400	5310	5310	5310	5300	223
493	20240213	113500	3315746470	5310	5300	5310	5300	337
494	20240213	113400	3313958120	5300	5310	5320	5300	572
495	20240213	113300	3310923110	5320	5320	5320	5320	227
496	20240213	113200	3309715470	5310	5320	5320	5310	549
497	20240213	113100	3306798620	5320	5310	5320	5310	205
498	20240213	113000	3305709340	5310	5310	5310	5310	587
499	20240213	112900	3302592370	5310	5310	5310	5310	210
500	20240213	112800	3301477270	5310	5320	5320	5310	294
501	20240213	112700	3299915040	5320	5320	5320	5320	23
502	20240213	112600	3299792680	5320	5320	5320	5320	195
503	20240213	112500	3298755280	5320	5320	5320	5320	142
504	20240213	112400	3297999840	5330	5320	5350	5270	25972
505	20240213	112300	3160431450	5330	5330	5330	5300	10970
506	20240213	112200	3102147160	5330	5330	5330	5330	1102
507	20240213	112100	3096273500	5330	5330	5330	5330	138
508	20240213	112000	3095537960	5340	5340	5340	5340	100
509	20240213	111900	3095003960	5340	5330	5340	5330	330
510	20240213	111800	3093243600	5340	5340	5340	5330	7758
511	20240213	111700	3051857070	5340	5340	5340	5340	203
512	20240213	111600	3050773050	5340	5350	5350	5340	1477
513	20240213	111500	3042880870	5340	5340	5340	5330	1511
514	20240213	111400	3034814140	5340	5340	5340	5340	120
515	20240213	111300	3034173340	5340	5340	5340	5340	3438
516	20240213	111200	3015814420	5330	5340	5340	5330	451
517	20240213	111100	3013410490	5320	5320	5330	5320	1037
518	20240213	111000	3007891560	5310	5320	5330	5310	1194
519	20240213	110900	3001538950	5310	5350	5350	5280	24767
520	20240213	110800	2870290830	5340	5360	5360	5340	2381
521	20240213	110700	2857555250	5370	5370	5370	5360	2309
522	20240213	110600	2845178580	5370	5350	5370	5350	6067
523	20240213	110500	2812656760	5360	5350	5360	5350	168
524	20240213	110400	2811756980	5360	5360	5360	5350	2110
525	20240213	110300	2800459310	5360	5350	5370	5350	7477
526	20240213	110200	2760392700	5350	5340	5350	5320	11258
527	20240213	110100	2700455360	5350	5350	5350	5320	11306
528	20240213	110000	2640218790	5350	5350	5350	5350	20
529	20240213	105900	2640111790	5350	5340	5350	5330	5493
530	20240213	105800	2610782710	5340	5340	5340	5330	597
531	20240213	105700	2607597230	5350	5360	5360	5340	2736
532	20240213	105600	2592963510	5360	5360	5360	5350	374
533	20240213	105500	2590961810	5370	5370	5370	5370	40
534	20240213	105400	2590747010	5370	5370	5370	5360	2265
535	20240213	105300	2578593030	5360	5360	5370	5360	3835
536	20240213	105200	2558036930	5360	5360	5380	5340	5091
537	20240213	105100	2530778320	5360	5370	5380	5360	3535
538	20240213	105000	2511782360	5370	5350	5370	5340	9807
539	20240213	104900	2459281270	5350	5350	5350	5340	2455
540	20240213	104800	2446147070	5350	5330	5350	5330	2548
541	20240213	104700	2432516670	5330	5320	5340	5320	2200
542	20240213	104600	2420796090	5310	5300	5310	5300	2595
543	20240213	104500	2407029450	5300	5290	5300	5290	192
544	20240213	104400	2406013570	5300	5300	5300	5300	5
545	20240213	104300	2405987070	5290	5280	5290	5280	445
546	20240213	104200	2403636950	5280	5280	5290	5280	5137
547	20240213	104100	2376465670	5280	5280	5280	5280	14
548	20240213	104000	2376391750	5290	5280	5290	5280	351
549	20240213	103900	2374536680	5280	5270	5280	5270	6
550	20240213	103800	2374505050	5270	5270	5280	5270	491
551	20240213	103700	2371914460	5280	5280	5280	5270	502
552	20240213	103600	2369268900	5270	5270	5270	5270	2460
553	20240213	103500	2356304700	5270	5270	5270	5270	1725
554	20240213	103400	2347213950	5270	5280	5280	5270	593
555	20240213	103300	2344088590	5270	5280	5290	5270	5031
556	20240213	103200	2317510290	5280	5300	5300	5270	6424
557	20240213	103100	2283485060	5310	5300	5310	5300	1170
558	20240213	103000	2277272760	5300	5290	5310	5290	4998
559	20240213	102900	2250811700	5280	5280	5290	5280	9847
560	20240213	102800	2198816530	5280	5270	5280	5270	228
561	20240213	102700	2197612960	5280	5270	5280	5270	1217
562	20240213	102600	2191197570	5260	5260	5260	5260	270
563	20240213	102500	2189777370	5260	5270	5270	5260	2702
564	20240213	102400	2175539830	5270	5260	5270	5250	511
565	20240213	102300	2172853550	5260	5260	5260	5260	140
566	20240213	102200	2172117150	5270	5260	5270	5260	480
567	20240213	102100	2169589350	5260	5260	5260	5250	273
568	20240213	102000	2168155070	5260	5260	5260	5260	202
569	20240213	101900	2167092550	5250	5250	5250	5250	0
570	20240213	101800	2167092550	5250	5270	5270	5230	20806
571	20240213	101700	2057707440	5270	5260	5270	5260	1997
572	20240213	101600	2047202200	5270	5270	5270	5230	24564
573	20240213	101500	1918317490	5280	5280	5280	5280	468
574	20240213	101400	1915846450	5280	5280	5280	5270	340
575	20240213	101300	1914052720	5270	5250	5270	5240	2060
576	20240213	101200	1903233550	5250	5240	5250	5240	1901
577	20240213	101100	1893272180	5250	5260	5260	5240	2389
578	20240213	101000	1880727690	5260	5250	5260	5250	674
579	20240213	100900	1877183690	5250	5260	5260	5230	12156
580	20240213	100800	1813452840	5260	5270	5270	5250	2374
581	20240213	100700	1800982860	5250	5280	5280	5250	10301
582	20240213	100600	1746846460	5280	5270	5280	5260	2513
583	20240213	100500	1733603840	5270	5270	5280	5260	4878
584	20240213	100400	1707913650	5280	5300	5300	5270	6207
585	20240213	100300	1675147530	5300	5300	5310	5300	3960
586	20240213	100200	1654148540	5310	5300	5310	5300	289
587	20240213	100100	1652616460	5300	5310	5320	5300	2843
588	20240213	100000	1637543460	5320	5320	5320	5310	457
589	20240213	095900	1635114910	5320	5330	5330	5290	10444
590	20240213	095800	1579711130	5330	5320	5330	5320	1307
591	20240213	095700	1572747940	5320	5320	5320	5320	473
592	20240213	095600	1570231580	5320	5350	5350	5300	10553
593	20240213	095500	1514115680	5350	5350	5360	5350	1325
594	20240213	095400	1507023730	5350	5340	5350	5330	532
595	20240213	095300	1504180220	5330	5320	5340	5320	7262
596	20240213	095200	1465474270	5320	5360	5360	5320	3624
597	20240213	095100	1446090520	5360	5360	5360	5360	4800
598	20240213	095000	1420362520	5360	5360	5370	5330	11644
599	20240213	094900	1358115500	5360	5350	5360	5350	462
600	20240213	094800	1355641030	5350	5380	5380	5350	3506
601	20240213	094700	1336832650	5380	5390	5390	5360	8172
602	20240213	094600	1292888460	5390	5380	5400	5380	4710
603	20240213	094500	1267510310	5380	5360	5380	5350	9509
604	20240213	094400	1216500400	5360	5380	5380	5350	15033
605	20240213	094300	1135990200	5390	5380	5390	5370	3061
606	20240213	094200	1119508140	5380	5390	5400	5380	2797
607	20240213	094100	1104431180	5390	5390	5400	5390	1186
608	20240213	094000	1098034640	5390	5400	5400	5380	5186
609	20240213	093900	1070088780	5400	5410	5410	5390	1853
610	20240213	093800	1060094560	5410	5420	5420	5400	12644
611	20240213	093700	991758440	5410	5420	5430	5400	10606
612	20240213	093600	934356210	5420	5400	5430	5390	23022
613	20240213	093500	809741990	5400	5350	5420	5340	22585
614	20240213	093400	688110160	5350	5340	5350	5340	388
615	20240213	093300	686035940	5350	5350	5350	5350	4989
616	20240213	093200	659344790	5360	5360	5360	5360	1736
617	20240213	093100	650039830	5370	5330	5370	5330	12415
618	20240213	093000	583688810	5330	5320	5330	5320	2680
619	20240213	092900	569422330	5310	5310	5320	5310	2471
620	20240213	092800	556285240	5290	5300	5300	5270	4229
621	20240213	092700	533915100	5300	5300	5300	5300	384
622	20240213	092600	531879900	5300	5310	5310	5300	503
623	20240213	092500	529212210	5310	5300	5310	5300	369
624	20240213	092400	527254260	5300	5300	5300	5300	2629
625	20240213	092300	513320560	5300	5300	5300	5290	5921
626	20240213	092200	481939760	5300	5310	5310	5300	568
627	20240213	092100	478929350	5320	5300	5320	5300	889
628	20240213	092000	474212110	5290	5300	5300	5270	5646
629	20240213	091900	444391580	5290	5340	5350	5290	12993
630	20240213	091800	375232000	5340	5360	5360	5340	717
631	20240213	091700	371403200	5340	5330	5360	5330	2757
632	20240213	091600	356656390	5340	5340	5360	5330	6631
633	20240213	091500	321183300	5340	5300	5340	5300	4146
634	20240213	091400	299071370	5300	5330	5340	5300	5592
635	20240213	091300	269385110	5350	5360	5370	5340	6729
636	20240213	091200	233323620	5360	5340	5360	5330	7389
637	20240213	091100	193803480	5340	5320	5340	5320	2198
638	20240213	091000	182084270	5320	5340	5340	5320	3757
639	20240213	090900	162063360	5340	5330	5340	5320	2091
640	20240213	090800	150905250	5310	5320	5330	5300	2933
641	20240213	090700	135294930	5310	5330	5330	5280	2674
642	20240213	090600	121106800	5320	5290	5340	5290	7195
643	20240213	090500	82833270	5300	5280	5300	5280	907
644	20240213	090400	78039290	5310	5310	5320	5290	3106
645	20240213	090300	61559580	5310	5280	5330	5280	3935
646	20240213	090200	40632190	5280	5270	5300	5250	4870
647	20240213	090100	14935370	5260	5220	5270	5220	1810
648	20240213	090000	5428670	5210	5220	5230	5200	1040