KissMeData/100590/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195800	468072610	5390	5390	5390	5390	417
3	20240213	195700	468072610	5390	5390	5390	5390	0
4	20240213	195600	468072610	5390	5390	5390	5390	0
5	20240213	195500	468072610	5390	5390	5390	5390	0
6	20240213	195400	468072610	5390	5390	5390	5390	0
7	20240213	195300	468072610	5390	5390	5390	5390	0
8	20240213	195200	468072610	5390	5390	5390	5390	0
9	20240213	195100	468072610	5390	5390	5390	5390	0
10	20240213	195000	468072610	5390	5390	5390	5390	0
11	20240213	194900	468072610	5390	5390	5390	5390	0
12	20240213	194800	468072610	5390	5390	5390	5390	0
13	20240213	194700	468072610	5390	5390	5390	5390	0
14	20240213	194600	468072610	5390	5390	5390	5390	0
15	20240213	194500	468072610	5390	5390	5390	5390	0
16	20240213	194400	468072610	5390	5390	5390	5390	0
17	20240213	194300	468072610	5390	5390	5390	5390	0
18	20240213	194200	468072610	5390	5390	5390	5390	0
19	20240213	194100	468072610	5390	5390	5390	5390	0
20	20240213	194000	468072610	5390	5390	5390	5390	0
21	20240213	193900	468072610	5390	5390	5390	5390	0
22	20240213	193800	468072610	5390	5390	5390	5390	0
23	20240213	193700	468072610	5390	5390	5390	5390	0
24	20240213	193600	468072610	5390	5390	5390	5390	0
25	20240213	193500	468072610	5390	5390	5390	5390	0
26	20240213	193400	468072610	5390	5390	5390	5390	0
27	20240213	193300	468072610	5390	5390	5390	5390	0
28	20240213	193200	468072610	5390	5390	5390	5390	0
29	20240213	193100	468072610	5390	5390	5390	5390	0
30	20240213	193000	468072610	5390	5390	5390	5390	0
31	20240213	192900	468072610	5390	5390	5390	5390	0
32	20240213	192800	468072610	5390	5390	5390	5390	417
33	20240213	192700	468072610	5390	5390	5390	5390	0
34	20240213	192600	468072610	5390	5390	5390	5390	0
35	20240213	192500	468072610	5390	5390	5390	5390	0
36	20240213	192400	468072610	5390	5390	5390	5390	0
37	20240213	192300	468072610	5390	5390	5390	5390	0
38	20240213	192200	468072610	5390	5390	5390	5390	0
39	20240213	192100	468072610	5390	5390	5390	5390	0
40	20240213	192000	468072610	5390	5390	5390	5390	0
41	20240213	191900	468072610	5390	5390	5390	5390	0
42	20240213	191800	468072610	5390	5390	5390	5390	0
43	20240213	191700	468072610	5390	5390	5390	5390	0
44	20240213	191600	468072610	5390	5390	5390	5390	0
45	20240213	191500	468072610	5390	5390	5390	5390	0
46	20240213	191400	468072610	5390	5390	5390	5390	0
47	20240213	191300	468072610	5390	5390	5390	5390	0
48	20240213	191200	468072610	5390	5390	5390	5390	0
49	20240213	191100	468072610	5390	5390	5390	5390	0
50	20240213	191000	468072610	5390	5390	5390	5390	0
51	20240213	190900	468072610	5390	5390	5390	5390	0
52	20240213	190800	468072610	5390	5390	5390	5390	0
53	20240213	190700	468072610	5390	5390	5390	5390	0
54	20240213	190600	468072610	5390	5390	5390	5390	0
55	20240213	190500	468072610	5390	5390	5390	5390	0
56	20240213	190400	468072610	5390	5390	5390	5390	0
57	20240213	190300	468072610	5390	5390	5390	5390	0
58	20240213	190200	468072610	5390	5390	5390	5390	0
59	20240213	190100	468072610	5390	5390	5390	5390	0
60	20240213	190000	468072610	5390	5390	5390	5390	0
61	20240213	185900	468072610	5390	5390	5390	5390	0
62	20240213	185800	468072610	5390	5390	5390	5390	417
63	20240213	185700	468072610	5390	5390	5390	5390	0
64	20240213	185600	468072610	5390	5390	5390	5390	0
65	20240213	185500	468072610	5390	5390	5390	5390	0
66	20240213	185400	468072610	5390	5390	5390	5390	0
67	20240213	185300	468072610	5390	5390	5390	5390	0
68	20240213	185200	468072610	5390	5390	5390	5390	0
69	20240213	185100	468072610	5390	5390	5390	5390	0
70	20240213	185000	468072610	5390	5390	5390	5390	0
71	20240213	184900	468072610	5390	5390	5390	5390	0
72	20240213	184800	468072610	5390	5390	5390	5390	0
73	20240213	184700	468072610	5390	5390	5390	5390	0
74	20240213	184600	468072610	5390	5390	5390	5390	0
75	20240213	184500	468072610	5390	5390	5390	5390	0
76	20240213	184400	468072610	5390	5390	5390	5390	0
77	20240213	184300	468072610	5390	5390	5390	5390	0
78	20240213	184200	468072610	5390	5390	5390	5390	0
79	20240213	184100	468072610	5390	5390	5390	5390	0
80	20240213	184000	468072610	5390	5390	5390	5390	0
81	20240213	183900	468072610	5390	5390	5390	5390	0
82	20240213	183800	468072610	5390	5390	5390	5390	0
83	20240213	183700	468072610	5390	5390	5390	5390	0
84	20240213	183600	468072610	5390	5390	5390	5390	0
85	20240213	183500	468072610	5390	5390	5390	5390	0
86	20240213	183400	468072610	5390	5390	5390	5390	0
87	20240213	183300	468072610	5390	5390	5390	5390	0
88	20240213	183200	468072610	5390	5390	5390	5390	0
89	20240213	183100	468072610	5390	5390	5390	5390	0
90	20240213	183000	468072610	5390	5390	5390	5390	0
91	20240213	182900	468072610	5390	5390	5390	5390	0
92	20240213	182800	468072610	5390	5390	5390	5390	417
93	20240213	182700	468072610	5390	5390	5390	5390	0
94	20240213	182600	468072610	5390	5390	5390	5390	0
95	20240213	182500	468072610	5390	5390	5390	5390	0
96	20240213	182400	468072610	5390	5390	5390	5390	0
97	20240213	182300	468072610	5390	5390	5390	5390	0
98	20240213	182200	468072610	5390	5390	5390	5390	0
99	20240213	182100	468072610	5390	5390	5390	5390	0
100	20240213	182000	468072610	5390	5390	5390	5390	0
101	20240213	181900	468072610	5390	5390	5390	5390	0
102	20240213	181800	468072610	5390	5390	5390	5390	0
103	20240213	181700	468072610	5390	5390	5390	5390	0
104	20240213	181600	468072610	5390	5390	5390	5390	0
105	20240213	181500	468072610	5390	5390	5390	5390	0
106	20240213	181400	468072610	5390	5390	5390	5390	0
107	20240213	181300	468072610	5390	5390	5390	5390	0
108	20240213	181200	468072610	5390	5390	5390	5390	0
109	20240213	181100	468072610	5390	5390	5390	5390	0
110	20240213	181000	468072610	5390	5390	5390	5390	0
111	20240213	180900	468072610	5390	5390	5390	5390	0
112	20240213	180800	468072610	5390	5390	5390	5390	0
113	20240213	180700	468072610	5390	5390	5390	5390	0
114	20240213	180600	468072610	5390	5390	5390	5390	0
115	20240213	180500	468072610	5390	5390	5390	5390	0
116	20240213	180400	468072610	5390	5390	5390	5390	0
117	20240213	180300	468072610	5390	5390	5390	5390	0
118	20240213	180200	468072610	5390	5390	5390	5390	0
119	20240213	180100	468072610	5390	5390	5390	5390	0
120	20240213	180000	468072610	5390	5390	5390	5390	0
121	20240213	175900	468072610	5390	5390	5390	5390	0
122	20240213	175800	468072610	5390	5390	5390	5390	417
123	20240213	175700	468072610	5390	5390	5390	5390	0
124	20240213	175600	468072610	5390	5390	5390	5390	0
125	20240213	175500	468072610	5390	5390	5390	5390	0
126	20240213	175400	468072610	5390	5390	5390	5390	0
127	20240213	175300	468072610	5390	5390	5390	5390	0
128	20240213	175200	468072610	5390	5390	5390	5390	0
129	20240213	175100	468072610	5390	5390	5390	5390	0
130	20240213	175000	468072610	5390	5390	5390	5390	0
131	20240213	174900	468072610	5390	5390	5390	5390	0
132	20240213	174800	468072610	5390	5390	5390	5390	0
133	20240213	174700	468072610	5390	5390	5390	5390	0
134	20240213	174600	468072610	5390	5390	5390	5390	0
135	20240213	174500	468072610	5390	5390	5390	5390	0
136	20240213	174400	468072610	5390	5390	5390	5390	0
137	20240213	174300	468072610	5390	5390	5390	5390	0
138	20240213	174200	468072610	5390	5390	5390	5390	0
139	20240213	174100	468072610	5390	5390	5390	5390	0
140	20240213	174000	468072610	5390	5390	5390	5390	0
141	20240213	173900	468072610	5390	5390	5390	5390	0
142	20240213	173800	468072610	5390	5390	5390	5390	0
143	20240213	173700	468072610	5390	5390	5390	5390	0
144	20240213	173600	468072610	5390	5390	5390	5390	0
145	20240213	173500	468072610	5390	5390	5390	5390	0
146	20240213	173400	468072610	5390	5390	5390	5390	0
147	20240213	173300	468072610	5390	5390	5390	5390	0
148	20240213	173200	468072610	5390	5390	5390	5390	0
149	20240213	173100	468072610	5390	5390	5390	5390	0
150	20240213	173000	468072610	5390	5390	5390	5390	0
151	20240213	172900	468072610	5390	5390	5390	5390	0
152	20240213	172800	468072610	5390	5390	5390	5390	417
153	20240213	172700	468072610	5390	5390	5390	5390	0
154	20240213	172600	468072610	5390	5390	5390	5390	0
155	20240213	172500	468072610	5390	5390	5390	5390	0
156	20240213	172400	468072610	5390	5390	5390	5390	0
157	20240213	172300	468072610	5390	5390	5390	5390	0
158	20240213	172200	468072610	5390	5390	5390	5390	0
159	20240213	172100	468072610	5390	5390	5390	5390	0
160	20240213	172000	468072610	5390	5390	5390	5390	0
161	20240213	171900	468072610	5390	5390	5390	5390	0
162	20240213	171800	468072610	5390	5390	5390	5390	0
163	20240213	171700	468072610	5390	5390	5390	5390	0
164	20240213	171600	468072610	5390	5390	5390	5390	0
165	20240213	171500	468072610	5390	5390	5390	5390	0
166	20240213	171400	468072610	5390	5390	5390	5390	0
167	20240213	171300	468072610	5390	5390	5390	5390	0
168	20240213	171200	468072610	5390	5390	5390	5390	0
169	20240213	171100	468072610	5390	5390	5390	5390	0
170	20240213	171000	468072610	5390	5390	5390	5390	0
171	20240213	170900	468072610	5390	5390	5390	5390	0
172	20240213	170800	468072610	5390	5390	5390	5390	0
173	20240213	170700	468072610	5390	5390	5390	5390	0
174	20240213	170600	468072610	5390	5390	5390	5390	0
175	20240213	170500	468072610	5390	5390	5390	5390	0
176	20240213	170400	468072610	5390	5390	5390	5390	0
177	20240213	170300	468072610	5390	5390	5390	5390	0
178	20240213	170200	468072610	5390	5390	5390	5390	0
179	20240213	170100	468072610	5390	5390	5390	5390	0
180	20240213	170000	468072610	5390	5390	5390	5390	0
181	20240213	165900	468072610	5390	5390	5390	5390	0
182	20240213	165800	468072610	5390	5390	5390	5390	417
183	20240213	165700	468072610	5390	5390	5390	5390	0
184	20240213	165600	468072610	5390	5390	5390	5390	0
185	20240213	165500	468072610	5390	5390	5390	5390	0
186	20240213	165400	468072610	5390	5390	5390	5390	0
187	20240213	165300	468072610	5390	5390	5390	5390	0
188	20240213	165200	468072610	5390	5390	5390	5390	0
189	20240213	165100	468072610	5390	5390	5390	5390	0
190	20240213	165000	468072610	5390	5390	5390	5390	0
191	20240213	164900	468072610	5390	5390	5390	5390	0
192	20240213	164800	468072610	5390	5390	5390	5390	0
193	20240213	164700	468072610	5390	5390	5390	5390	0
194	20240213	164600	468072610	5390	5390	5390	5390	0
195	20240213	164500	468072610	5390	5390	5390	5390	0
196	20240213	164400	468072610	5390	5390	5390	5390	0
197	20240213	164300	468072610	5390	5390	5390	5390	0
198	20240213	164200	468072610	5390	5390	5390	5390	0
199	20240213	164100	468072610	5390	5390	5390	5390	0
200	20240213	164000	468072610	5390	5390	5390	5390	0
201	20240213	163900	468072610	5390	5390	5390	5390	0
202	20240213	163800	468072610	5390	5390	5390	5390	0
203	20240213	163700	468072610	5390	5390	5390	5390	0
204	20240213	163600	468072610	5390	5390	5390	5390	0
205	20240213	163500	468072610	5390	5390	5390	5390	0
206	20240213	163400	468072610	5390	5390	5390	5390	0
207	20240213	163300	468072610	5390	5390	5390	5390	0
208	20240213	163200	468072610	5390	5390	5390	5390	0
209	20240213	163100	468072610	5390	5390	5390	5390	0
210	20240213	163000	468072610	5390	5390	5390	5390	0
211	20240213	162900	468072610	5390	5390	5390	5390	0
212	20240213	162800	468072610	5390	5390	5390	5390	417
213	20240213	162700	468072610	5390	5390	5390	5390	0
214	20240213	162600	468072610	5390	5390	5390	5390	0
215	20240213	162500	468072610	5390	5390	5390	5390	0
216	20240213	162400	468072610	5390	5390	5390	5390	0
217	20240213	162300	468072610	5390	5390	5390	5390	0
218	20240213	162200	468072610	5390	5390	5390	5390	0
219	20240213	162100	468072610	5390	5390	5390	5390	0
220	20240213	162000	468072610	5390	5390	5390	5390	0
221	20240213	161900	468072610	5390	5390	5390	5390	0
222	20240213	161800	468072610	5390	5390	5390	5390	0
223	20240213	161700	468072610	5390	5390	5390	5390	0
224	20240213	161600	468072610	5390	5390	5390	5390	0
225	20240213	161500	468072610	5390	5390	5390	5390	0
226	20240213	161400	468072610	5390	5390	5390	5390	0
227	20240213	161300	468072610	5390	5390	5390	5390	0
228	20240213	161200	468072610	5390	5390	5390	5390	0
229	20240213	161100	468072610	5390	5390	5390	5390	0
230	20240213	161000	468072610	5390	5390	5390	5390	0
231	20240213	160900	468072610	5390	5390	5390	5390	0
232	20240213	160800	468072610	5390	5390	5390	5390	0
233	20240213	160700	468072610	5390	5390	5390	5390	0
234	20240213	160600	468072610	5390	5390	5390	5390	0
235	20240213	160500	468072610	5390	5390	5390	5390	0
236	20240213	160400	468072610	5390	5390	5390	5390	0
237	20240213	160300	468072610	5390	5390	5390	5390	0
238	20240213	160200	468072610	5390	5390	5390	5390	0
239	20240213	160100	468072610	5390	5390	5390	5390	0
240	20240213	160000	468072610	5390	5390	5390	5390	0
241	20240213	155900	468072610	5390	5390	5390	5390	0
242	20240213	155800	468072610	5390	5390	5390	5390	417
243	20240213	155700	468072610	5390	5390	5390	5390	0
244	20240213	155600	468072610	5390	5390	5390	5390	0
245	20240213	155500	468072610	5390	5390	5390	5390	0
246	20240213	155400	468072610	5390	5390	5390	5390	0
247	20240213	155300	468072610	5390	5390	5390	5390	0
248	20240213	155200	468072610	5390	5390	5390	5390	0
249	20240213	155100	468072610	5390	5390	5390	5390	0
250	20240213	155000	468072610	5390	5390	5390	5390	0
251	20240213	154900	468072610	5390	5390	5390	5390	0
252	20240213	154800	468072610	5390	5390	5390	5390	0
253	20240213	154700	468072610	5390	5390	5390	5390	0
254	20240213	154600	468072610	5390	5390	5390	5390	0
255	20240213	154500	468072610	5390	5390	5390	5390	0
256	20240213	154400	468072610	5390	5390	5390	5390	0
257	20240213	154300	468072610	5390	5390	5390	5390	0
258	20240213	154200	468072610	5390	5390	5390	5390	0
259	20240213	154100	468072610	5390	5390	5390	5390	0
260	20240213	154000	468072610	5390	5390	5390	5390	0
261	20240213	153900	468072610	5390	5390	5390	5390	0
262	20240213	153800	468072610	5390	5390	5390	5390	0
263	20240213	153700	468072610	5390	5390	5390	5390	0
264	20240213	153600	468072610	5390	5390	5390	5390	0
265	20240213	153500	468072610	5390	5390	5390	5390	0
266	20240213	153400	468072610	5390	5390	5390	5390	0
267	20240213	153300	468072610	5390	5390	5390	5390	0
268	20240213	153200	468072610	5390	5390	5390	5390	0
269	20240213	153100	468072610	5390	5390	5390	5390	0
270	20240213	153000	468072610	5390	5390	5390	5390	417
271	20240213	152900	465824980	5400	5400	5400	5400	0
272	20240213	152800	465824980	5400	5400	5400	5400	0
273	20240213	152700	465824980	5400	5400	5400	5400	0
274	20240213	152600	465824980	5400	5400	5400	5400	0
275	20240213	152500	465824980	5400	5400	5400	5400	0
276	20240213	152400	465824980	5400	5400	5400	5400	0
277	20240213	152300	465824980	5400	5400	5400	5400	0
278	20240213	152200	465824980	5400	5400	5400	5400	0
279	20240213	152100	465824980	5400	5400	5400	5400	0
280	20240213	152000	465824980	5400	5400	5400	5400	0
281	20240213	151900	465824980	5400	5390	5400	5390	78
282	20240213	151800	465403820	5390	5390	5400	5390	128
283	20240213	151700	464713700	5380	5380	5380	5380	0
284	20240213	151600	464713700	5380	5380	5380	5380	12
285	20240213	151500	464649140	5380	5380	5380	5380	90
286	20240213	151400	464164940	5380	5380	5380	5380	10
287	20240213	151300	464111140	5380	5380	5380	5380	191
288	20240213	151200	463083560	5370	5370	5370	5370	0
289	20240213	151100	463083560	5370	5380	5380	5370	20
290	20240213	151000	462976020	5380	5380	5380	5380	10
291	20240213	150900	462922220	5390	5390	5390	5390	2
292	20240213	150800	462911440	5370	5370	5370	5370	0
293	20240213	150700	462911440	5370	5370	5370	5370	0
294	20240213	150600	462911440	5370	5370	5370	5370	0
295	20240213	150500	462911440	5370	5370	5370	5370	85
296	20240213	150400	462454990	5370	5370	5370	5370	0
297	20240213	150300	462454990	5370	5380	5380	5370	60
298	20240213	150200	462132730	5390	5390	5390	5390	0
299	20240213	150100	462132730	5390	5390	5390	5390	0
300	20240213	150000	462132730	5390	5380	5390	5380	37
301	20240213	145900	461933500	5380	5380	5380	5380	60
302	20240213	145800	461610700	5380	5380	5380	5380	2000
303	20240213	145700	450850700	5380	5380	5380	5380	0
304	20240213	145600	450850700	5380	5380	5380	5380	60
305	20240213	145500	450527900	5390	5390	5390	5390	38
306	20240213	145400	450323080	5390	5390	5390	5390	100
307	20240213	145300	449784080	5390	5390	5390	5390	61
308	20240213	145200	449455290	5380	5380	5380	5380	0
309	20240213	145100	449455290	5380	5380	5380	5380	686
310	20240213	145000	445764610	5390	5390	5390	5390	0
311	20240213	144900	445764610	5390	5390	5390	5390	0
312	20240213	144800	445764610	5390	5390	5390	5390	0
313	20240213	144700	445764610	5390	5380	5390	5380	8
314	20240213	144600	445721560	5380	5380	5380	5380	1
315	20240213	144500	445716180	5390	5390	5390	5390	30
316	20240213	144400	445554480	5380	5380	5380	5380	0
317	20240213	144300	445554480	5380	5380	5380	5380	0
318	20240213	144200	445554480	5380	5380	5380	5380	0
319	20240213	144100	445554480	5380	5380	5380	5380	1
320	20240213	144000	445549100	5390	5390	5390	5390	0
321	20240213	143900	445549100	5390	5390	5390	5390	1
322	20240213	143800	445543710	5390	5390	5390	5390	19
323	20240213	143700	445441300	5390	5380	5390	5380	98
324	20240213	143600	444913880	5390	5390	5390	5390	0
325	20240213	143500	444913880	5390	5390	5390	5390	0
326	20240213	143400	444913880	5390	5390	5390	5390	0
327	20240213	143300	444913880	5390	5390	5390	5390	0
328	20240213	143200	444913880	5390	5390	5390	5390	1
329	20240213	143100	444908490	5410	5410	5410	5410	0
330	20240213	143000	444908490	5410	5410	5410	5410	0
331	20240213	142900	444908490	5410	5410	5410	5410	0
332	20240213	142800	444908490	5410	5410	5410	5410	10
333	20240213	142700	444854390	5410	5410	5410	5410	0
334	20240213	142600	444854390	5410	5410	5410	5410	0
335	20240213	142500	444854390	5410	5410	5410	5410	0
336	20240213	142400	444854390	5410	5410	5410	5410	1
337	20240213	142300	444848980	5370	5380	5380	5370	561
338	20240213	142200	441831660	5380	5380	5380	5380	0
339	20240213	142100	441831660	5380	5380	5380	5380	0
340	20240213	142000	441831660	5380	5390	5390	5380	363
341	20240213	141900	439876720	5410	5410	5410	5410	0
342	20240213	141800	439876720	5410	5410	5410	5410	0
343	20240213	141700	439876720	5410	5410	5410	5410	0
344	20240213	141600	439876720	5410	5390	5410	5380	1699
345	20240213	141500	430715080	5380	5380	5380	5380	46
346	20240213	141400	430467600	5390	5390	5390	5390	0
347	20240213	141300	430467600	5390	5390	5390	5390	0
348	20240213	141200	430467600	5390	5400	5400	5390	288
349	20240213	141100	428914660	5400	5400	5400	5400	3
350	20240213	141000	428898460	5400	5400	5400	5400	30
351	20240213	140900	428736460	5410	5410	5410	5410	50
352	20240213	140800	428465960	5400	5400	5400	5400	60
353	20240213	140700	428141960	5400	5400	5400	5400	0
354	20240213	140600	428141960	5400	5400	5400	5400	1
355	20240213	140500	428136560	5400	5400	5400	5380	530
356	20240213	140400	425274580	5390	5390	5390	5390	0
357	20240213	140300	425274580	5390	5390	5390	5390	0
358	20240213	140200	425274580	5390	5390	5390	5390	0
359	20240213	140100	425274580	5390	5390	5390	5390	41
360	20240213	140000	425053590	5400	5390	5400	5390	2
361	20240213	135900	425042800	5390	5390	5390	5390	150
362	20240213	135800	424234300	5390	5390	5390	5390	0
363	20240213	135700	424234300	5390	5390	5390	5390	20
364	20240213	135600	424126500	5370	5370	5370	5370	0
365	20240213	135500	424126500	5370	5380	5380	5370	207
366	20240213	135400	423012880	5390	5400	5400	5390	180
367	20240213	135300	422042580	5400	5400	5400	5400	0
368	20240213	135200	422042580	5400	5400	5400	5400	0
369	20240213	135100	422042580	5400	5400	5400	5380	2500
370	20240213	135000	408566090	5410	5410	5410	5410	0
371	20240213	134900	408566090	5410	5410	5410	5410	107
372	20240213	134800	407987220	5410	5410	5410	5410	78
373	20240213	134700	407565240	5410	5410	5410	5410	1
374	20240213	134600	407559830	5420	5420	5420	5420	0
375	20240213	134500	407559830	5420	5420	5420	5420	2
376	20240213	134400	407548990	5420	5420	5420	5420	0
377	20240213	134300	407548990	5420	5420	5420	5420	0
378	20240213	134200	407548990	5420	5420	5420	5420	80
379	20240213	134100	407115390	5420	5420	5420	5420	0
380	20240213	134000	407115390	5420	5430	5430	5420	247
381	20240213	133900	405776630	5440	5440	5440	5440	0
382	20240213	133800	405776630	5440	5440	5440	5440	2
383	20240213	133700	405765750	5450	5450	5450	5450	0
384	20240213	133600	405765750	5450	5450	5450	5450	0
385	20240213	133500	405765750	5450	5420	5450	5420	600
386	20240213	133400	402501030	5420	5420	5420	5420	5
387	20240213	133300	402473930	5460	5440	5460	5440	557
388	20240213	133200	399442290	5440	5430	5440	5430	1000
389	20240213	133100	394011140	5430	5420	5430	5420	500
390	20240213	133000	391300760	5420	5420	5420	5420	10
391	20240213	132900	391246560	5420	5420	5420	5420	0
392	20240213	132800	391246560	5420	5420	5420	5420	11
393	20240213	132700	391186940	5410	5410	5410	5410	0
394	20240213	132600	391186940	5410	5410	5410	5410	234
395	20240213	132500	389921000	5410	5410	5410	5410	0
396	20240213	132400	389921000	5410	5410	5410	5410	66
397	20240213	132300	389563940	5400	5400	5400	5400	5
398	20240213	132200	389536940	5410	5410	5410	5410	0
399	20240213	132100	389536940	5410	5410	5410	5410	0
400	20240213	132000	389536940	5410	5410	5410	5410	396
401	20240213	131900	387394580	5410	5410	5410	5410	0
402	20240213	131800	387394580	5410	5410	5410	5410	200
403	20240213	131700	386312580	5420	5420	5420	5420	10
404	20240213	131600	386258380	5420	5420	5420	5420	0
405	20240213	131500	386258380	5420	5420	5420	5420	0
406	20240213	131400	386258380	5420	5420	5420	5420	0
407	20240213	131300	386258380	5420	5420	5420	5420	0
408	20240213	131200	386258380	5420	5420	5420	5420	20
409	20240213	131100	386149980	5410	5410	5410	5410	0
410	20240213	131000	386149980	5410	5410	5410	5410	67
411	20240213	130900	385787510	5410	5410	5410	5410	0
412	20240213	130800	385787510	5410	5410	5410	5410	10
413	20240213	130700	385733410	5410	5410	5410	5410	61
414	20240213	130600	385403400	5410	5410	5410	5410	2
415	20240213	130500	385392580	5420	5420	5420	5420	10
416	20240213	130400	385338380	5430	5420	5430	5420	21
417	20240213	130300	385224450	5420	5420	5420	5420	0
418	20240213	130200	385224450	5420	5420	5420	5420	250
419	20240213	130100	383869450	5420	5420	5420	5420	252
420	20240213	130000	382503610	5400	5400	5400	5400	40
421	20240213	125900	382287610	5420	5420	5420	5420	0
422	20240213	125800	382287610	5420	5420	5420	5420	0
423	20240213	125700	382287610	5420	5420	5420	5420	0
424	20240213	125600	382287610	5420	5420	5420	5420	0
425	20240213	125500	382287610	5420	5420	5420	5420	101
426	20240213	125400	381740190	5420	5410	5420	5410	1684
427	20240213	125300	372624750	5410	5410	5410	5410	100
428	20240213	125200	372083750	5410	5410	5410	5410	0
429	20240213	125100	372083750	5410	5410	5410	5410	0
430	20240213	125000	372083750	5410	5420	5420	5410	30
431	20240213	124900	371921350	5410	5410	5410	5410	0
432	20240213	124800	371921350	5410	5410	5410	5410	0
433	20240213	124700	371921350	5410	5410	5410	5410	9
434	20240213	124600	371872660	5410	5410	5410	5410	5
435	20240213	124500	371845610	5420	5420	5420	5420	0
436	20240213	124400	371845610	5420	5420	5420	5420	0
437	20240213	124300	371845610	5420	5420	5420	5420	2
438	20240213	124200	371834770	5420	5410	5420	5410	6
439	20240213	124100	371802300	5410	5410	5420	5410	402
440	20240213	124000	369626870	5400	5400	5400	5400	1
441	20240213	123900	369621470	5400	5400	5400	5400	0
442	20240213	123800	369621470	5400	5400	5400	5400	1000
443	20240213	123700	364221470	5400	5400	5400	5400	2
444	20240213	123600	364210670	5400	5410	5410	5400	4
445	20240213	123500	364189050	5410	5410	5410	5410	30
446	20240213	123400	364026750	5410	5410	5410	5410	0
447	20240213	123300	364026750	5410	5410	5410	5410	0
448	20240213	123200	364026750	5410	5410	5410	5410	1
449	20240213	123100	364021340	5420	5420	5420	5420	0
450	20240213	123000	364021340	5420	5420	5420	5420	274
451	20240213	122900	362536260	5420	5420	5420	5420	579
452	20240213	122800	359398080	5410	5410	5410	5410	144
453	20240213	122700	358619040	5410	5400	5410	5400	110
454	20240213	122600	358024940	5410	5410	5410	5410	0
455	20240213	122500	358024940	5410	5410	5410	5410	1
456	20240213	122400	358019530	5420	5420	5420	5420	0
457	20240213	122300	358019530	5420	5420	5420	5420	1
458	20240213	122200	358014110	5410	5410	5410	5410	0
459	20240213	122100	358014110	5410	5410	5410	5410	375
460	20240213	122000	355985360	5410	5410	5410	5410	0
461	20240213	121900	355985360	5410	5410	5410	5410	18
462	20240213	121800	355887980	5410	5410	5410	5410	661
463	20240213	121700	352311970	5390	5390	5390	5390	0
464	20240213	121600	352311970	5390	5390	5390	5390	0
465	20240213	121500	352311970	5390	5390	5390	5390	200
466	20240213	121400	351233970	5400	5410	5410	5400	559
467	20240213	121300	348209870	5410	5380	5410	5380	5323
468	20240213	121200	319477050	5380	5380	5380	5380	1266
469	20240213	121100	312665970	5370	5370	5370	5370	206
470	20240213	121000	311559750	5370	5380	5380	5370	92
471	20240213	120900	311065610	5380	5380	5380	5380	0
472	20240213	120800	311065610	5380	5370	5380	5370	1979
473	20240213	120700	300429910	5370	5370	5370	5370	0
474	20240213	120600	300429910	5370	5370	5370	5370	0
475	20240213	120500	300429910	5370	5370	5370	5370	0
476	20240213	120400	300429910	5370	5350	5370	5350	1770
477	20240213	120300	290955010	5350	5350	5350	5350	0
478	20240213	120200	290955010	5350	5350	5350	5350	73
479	20240213	120100	290564460	5360	5370	5370	5360	240
480	20240213	120000	289277660	5370	5370	5370	5370	7
481	20240213	115900	289240070	5370	5370	5370	5370	0
482	20240213	115800	289240070	5370	5370	5370	5370	105
483	20240213	115700	288676220	5360	5360	5360	5360	0
484	20240213	115600	288676220	5360	5360	5360	5360	0
485	20240213	115500	288676220	5360	5360	5360	5360	200
486	20240213	115400	287604220	5360	5360	5360	5360	0
487	20240213	115300	287604220	5360	5360	5360	5360	30
488	20240213	115200	287443420	5360	5370	5370	5360	37
489	20240213	115100	287244930	5350	5350	5350	5350	0
490	20240213	115000	287244930	5350	5350	5350	5350	0
491	20240213	114900	287244930	5350	5370	5370	5350	750
492	20240213	114800	283230410	5370	5370	5370	5370	29
493	20240213	114700	283074680	5380	5380	5380	5380	2
494	20240213	114600	283063920	5380	5380	5380	5380	12
495	20240213	114500	282999360	5380	5380	5380	5380	60
496	20240213	114400	282676560	5380	5380	5380	5380	0
497	20240213	114300	282676560	5380	5380	5380	5380	0
498	20240213	114200	282676560	5380	5380	5380	5380	0
499	20240213	114100	282676560	5380	5380	5380	5380	46
500	20240213	114000	282429080	5360	5360	5360	5360	0
501	20240213	113900	282429080	5360	5360	5360	5360	300
502	20240213	113800	280821080	5360	5360	5360	5360	338
503	20240213	113700	279009400	5380	5380	5380	5380	286
504	20240213	113600	277470720	5380	5380	5380	5380	5
505	20240213	113500	277443820	5380	5380	5380	5380	46
506	20240213	113400	277196340	5380	5370	5380	5370	1231
507	20240213	113300	270578870	5370	5370	5370	5370	19
508	20240213	113200	270476840	5380	5380	5380	5380	0
509	20240213	113100	270476840	5380	5380	5380	5380	0
510	20240213	113000	270476840	5380	5380	5380	5380	203
511	20240213	112900	269384700	5370	5370	5370	5370	593
512	20240213	112800	266200290	5380	5370	5380	5370	110
513	20240213	112700	265609490	5370	5370	5370	5370	0
514	20240213	112600	265609490	5370	5370	5370	5370	0
515	20240213	112500	265609490	5370	5370	5370	5370	0
516	20240213	112400	265609490	5370	5370	5370	5370	5
517	20240213	112300	265582640	5370	5370	5370	5370	328
518	20240213	112200	263821280	5370	5370	5370	5370	0
519	20240213	112100	263821280	5370	5370	5370	5370	0
520	20240213	112000	263821280	5370	5370	5370	5370	0
521	20240213	111900	263821280	5370	5370	5370	5370	100
522	20240213	111800	263284280	5370	5370	5370	5370	0
523	20240213	111700	263284280	5370	5370	5370	5370	100
524	20240213	111600	262747280	5370	5370	5370	5370	137
525	20240213	111500	262011590	5390	5390	5390	5390	0
526	20240213	111400	262011590	5390	5390	5390	5390	2
527	20240213	111300	262000810	5390	5390	5390	5390	1581
528	20240213	111200	253479220	5390	5390	5390	5390	18
529	20240213	111100	253382200	5390	5370	5390	5370	1087
530	20240213	111000	247534330	5370	5380	5380	5370	43
531	20240213	110900	247303370	5370	5370	5370	5370	0
532	20240213	110800	247303370	5370	5370	5370	5370	385
533	20240213	110700	245235920	5370	5360	5370	5360	2
534	20240213	110600	245225190	5360	5360	5360	5360	0
535	20240213	110500	245225190	5360	5360	5360	5360	0
536	20240213	110400	245225190	5360	5360	5360	5360	0
537	20240213	110300	245225190	5360	5360	5360	5360	10
538	20240213	110200	245171590	5350	5350	5350	5350	0
539	20240213	110100	245171590	5350	5370	5370	5350	2
540	20240213	110000	245160870	5350	5350	5350	5350	0
541	20240213	105900	245160870	5350	5350	5350	5350	1
542	20240213	105800	245155520	5350	5350	5350	5350	100
543	20240213	105700	244620520	5360	5360	5360	5360	0
544	20240213	105600	244620520	5360	5370	5370	5360	367
545	20240213	105500	242653380	5370	5370	5370	5370	2
546	20240213	105400	242642640	5370	5370	5370	5370	0
547	20240213	105300	242642640	5370	5370	5370	5370	1
548	20240213	105200	242637270	5370	5350	5370	5350	11
549	20240213	105100	242578220	5380	5380	5380	5380	0
550	20240213	105000	242578220	5380	5380	5380	5380	9
551	20240213	104900	242529800	5380	5380	5380	5380	0
552	20240213	104800	242529800	5380	5380	5380	5380	0
553	20240213	104700	242529800	5380	5380	5380	5380	0
554	20240213	104600	242529800	5380	5350	5380	5350	376
555	20240213	104500	240510040	5350	5350	5350	5350	0
556	20240213	104400	240510040	5350	5350	5350	5350	0
557	20240213	104300	240510040	5350	5350	5350	5350	0
558	20240213	104200	240510040	5350	5350	5350	5350	0
559	20240213	104100	240510040	5350	5350	5350	5350	0
560	20240213	104000	240510040	5350	5350	5350	5350	0
561	20240213	103900	240510040	5350	5350	5350	5350	609
562	20240213	103800	237251890	5350	5350	5350	5350	0
563	20240213	103700	237251890	5350	5350	5350	5350	0
564	20240213	103600	237251890	5350	5370	5370	5350	11
565	20240213	103500	237193020	5370	5370	5370	5370	0
566	20240213	103400	237193020	5370	5370	5370	5370	0
567	20240213	103300	237193020	5370	5370	5370	5370	0
568	20240213	103200	237193020	5370	5370	5370	5370	0
569	20240213	103100	237193020	5370	5360	5370	5360	275
570	20240213	103000	235718920	5340	5340	5340	5340	0
571	20240213	102900	235718920	5340	5340	5340	5340	0
572	20240213	102800	235718920	5340	5340	5340	5340	187
573	20240213	102700	234720340	5360	5360	5360	5360	141
574	20240213	102600	233964580	5360	5360	5360	5360	73
575	20240213	102500	233573300	5370	5370	5370	5370	0
576	20240213	102400	233573300	5370	5370	5370	5370	20
577	20240213	102300	233465900	5370	5370	5370	5370	1
578	20240213	102200	233460530	5350	5350	5350	5350	0
579	20240213	102100	233460530	5350	5350	5350	5350	99
580	20240213	102000	232930880	5370	5370	5370	5370	0
581	20240213	101900	232930880	5370	5370	5370	5370	50
582	20240213	101800	232662380	5370	5370	5370	5370	0
583	20240213	101700	232662380	5370	5370	5370	5370	753
584	20240213	101600	228618770	5360	5360	5360	5360	200
585	20240213	101500	227546770	5360	5360	5360	5360	1
586	20240213	101400	227541410	5370	5370	5370	5370	150
587	20240213	101300	226735910	5370	5370	5370	5370	1
588	20240213	101200	226730540	5340	5340	5340	5340	0
589	20240213	101100	226730540	5340	5340	5340	5340	0
590	20240213	101000	226730540	5340	5370	5370	5340	939
591	20240213	100900	221714000	5340	5340	5340	5340	0
592	20240213	100800	221714000	5340	5350	5350	5340	871
593	20240213	100700	217061980	5350	5350	5350	5350	11
594	20240213	100600	217003130	5380	5370	5380	5350	1995
595	20240213	100500	206282150	5370	5370	5370	5370	2200
596	20240213	100400	194468150	5350	5350	5350	5350	100
597	20240213	100300	193933150	5350	5350	5350	5350	0
598	20240213	100200	193933150	5350	5350	5350	5350	1
599	20240213	100100	193927800	5360	5360	5370	5360	1185
600	20240213	100000	187571200	5360	5360	5360	5360	321
601	20240213	095900	185850640	5370	5370	5370	5370	501
602	20240213	095800	183160270	5370	5370	5370	5370	50
603	20240213	095700	182891770	5370	5370	5380	5370	704
604	20240213	095600	179110290	5380	5380	5380	5380	5
605	20240213	095500	179083390	5380	5380	5380	5380	0
606	20240213	095400	179083390	5380	5380	5380	5380	6
607	20240213	095300	179051110	5380	5380	5380	5380	4
608	20240213	095200	179029590	5380	5380	5380	5380	0
609	20240213	095100	179029590	5380	5380	5380	5380	0
610	20240213	095000	179029590	5380	5380	5380	5380	1
611	20240213	094900	179024210	5380	5380	5380	5380	0
612	20240213	094800	179024210	5380	5380	5380	5380	0
613	20240213	094700	179024210	5380	5380	5380	5380	266
614	20240213	094600	177593130	5380	5380	5390	5380	562
615	20240213	094500	174569550	5370	5370	5370	5360	1461
616	20240213	094400	166723990	5330	5330	5330	5330	208
617	20240213	094300	165615350	5360	5360	5360	5360	72
618	20240213	094200	165229430	5360	5360	5360	5360	500
619	20240213	094100	162549430	5360	5350	5360	5350	1543
620	20240213	094000	154284730	5350	5350	5350	5350	487
621	20240213	093900	151679280	5350	5350	5350	5350	0
622	20240213	093800	151679280	5350	5340	5350	5340	262
623	20240213	093700	150277590	5340	5340	5340	5340	0
624	20240213	093600	150277590	5340	5340	5340	5340	0
625	20240213	093500	150277590	5340	5330	5340	5300	1080
626	20240213	093400	144542300	5330	5330	5330	5330	0
627	20240213	093300	144542300	5330	5330	5330	5330	0
628	20240213	093200	144542300	5330	5330	5330	5330	0
629	20240213	093100	144542300	5330	5330	5330	5330	0
630	20240213	093000	144542300	5330	5330	5330	5330	111
631	20240213	092900	143950670	5330	5330	5330	5330	2
632	20240213	092800	143940010	5360	5370	5370	5310	1532
633	20240213	092700	135777560	5370	5360	5370	5360	794
634	20240213	092600	131514780	5370	5350	5370	5350	697
635	20240213	092500	127777590	5340	5350	5350	5340	312
636	20240213	092400	126108420	5350	5350	5350	5350	0
637	20240213	092300	126108420	5350	5360	5360	5340	189
638	20240213	092200	125096660	5360	5360	5360	5360	11
639	20240213	092100	125037700	5350	5350	5350	5350	0
640	20240213	092000	125037700	5350	5340	5360	5340	1669
641	20240213	091900	116105540	5350	5350	5350	5350	193
642	20240213	091800	115072990	5300	5350	5350	5300	626
643	20240213	091700	111743140	5370	5350	5370	5350	202
644	20240213	091600	110659990	5360	5350	5360	5350	51
645	20240213	091500	110386640	5360	5350	5360	5350	1201
646	20240213	091400	103954920	5350	5340	5350	5340	961
647	20240213	091300	98817670	5340	5340	5340	5340	1300
648	20240213	091200	91875670	5340	5330	5340	5330	160
649	20240213	091100	91022270	5340	5340	5340	5330	872
650	20240213	091000	86368010	5340	5340	5340	5340	660
651	20240213	090900	82843610	5330	5310	5330	5310	590
652	20240213	090800	79706110	5320	5300	5320	5300	441
653	20240213	090700	77368080	5300	5300	5300	5300	10
654	20240213	090600	77315080	5300	5300	5300	5300	31
655	20240213	090500	77150780	5300	5300	5300	5300	0
656	20240213	090400	77150780	5300	5310	5310	5250	3413
657	20240213	090300	59185000	5310	5320	5320	5310	120
658	20240213	090200	58546800	5330	5330	5380	5310	620
659	20240213	090100	55237900	5330	5290	5330	5290	149
660	20240213	090000	54447290	5290	5250	5290	5250	10350