KissMeData/129890/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201000	319356621	1000	1000	1000	1000	7446
3	20240213	200900	319356621	1000	1000	1000	1000	0
4	20240213	200800	319356621	1000	1000	1000	1000	0
5	20240213	200700	319356621	1000	1000	1000	1000	0
6	20240213	200600	319356621	1000	1000	1000	1000	0
7	20240213	200500	319356621	1000	1000	1000	1000	0
8	20240213	200400	319356621	1000	1000	1000	1000	0
9	20240213	200300	319356621	1000	1000	1000	1000	0
10	20240213	200200	319356621	1000	1000	1000	1000	0
11	20240213	200100	319356621	1000	1000	1000	1000	0
12	20240213	200000	319356621	1000	1000	1000	1000	0
13	20240213	195900	319356621	1000	1000	1000	1000	0
14	20240213	195800	319356621	1000	1000	1000	1000	0
15	20240213	195700	319356621	1000	1000	1000	1000	0
16	20240213	195600	319356621	1000	1000	1000	1000	0
17	20240213	195500	319356621	1000	1000	1000	1000	0
18	20240213	195400	319356621	1000	1000	1000	1000	0
19	20240213	195300	319356621	1000	1000	1000	1000	0
20	20240213	195200	319356621	1000	1000	1000	1000	0
21	20240213	195100	319356621	1000	1000	1000	1000	0
22	20240213	195000	319356621	1000	1000	1000	1000	0
23	20240213	194900	319356621	1000	1000	1000	1000	0
24	20240213	194800	319356621	1000	1000	1000	1000	0
25	20240213	194700	319356621	1000	1000	1000	1000	0
26	20240213	194600	319356621	1000	1000	1000	1000	0
27	20240213	194500	319356621	1000	1000	1000	1000	0
28	20240213	194400	319356621	1000	1000	1000	1000	0
29	20240213	194300	319356621	1000	1000	1000	1000	0
30	20240213	194200	319356621	1000	1000	1000	1000	0
31	20240213	194100	319356621	1000	1000	1000	1000	0
32	20240213	194000	319356621	1000	1000	1000	1000	7446
33	20240213	193900	319356621	1000	1000	1000	1000	0
34	20240213	193800	319356621	1000	1000	1000	1000	0
35	20240213	193700	319356621	1000	1000	1000	1000	0
36	20240213	193600	319356621	1000	1000	1000	1000	0
37	20240213	193500	319356621	1000	1000	1000	1000	0
38	20240213	193400	319356621	1000	1000	1000	1000	0
39	20240213	193300	319356621	1000	1000	1000	1000	0
40	20240213	193200	319356621	1000	1000	1000	1000	0
41	20240213	193100	319356621	1000	1000	1000	1000	0
42	20240213	193000	319356621	1000	1000	1000	1000	0
43	20240213	192900	319356621	1000	1000	1000	1000	0
44	20240213	192800	319356621	1000	1000	1000	1000	0
45	20240213	192700	319356621	1000	1000	1000	1000	0
46	20240213	192600	319356621	1000	1000	1000	1000	0
47	20240213	192500	319356621	1000	1000	1000	1000	0
48	20240213	192400	319356621	1000	1000	1000	1000	0
49	20240213	192300	319356621	1000	1000	1000	1000	0
50	20240213	192200	319356621	1000	1000	1000	1000	0
51	20240213	192100	319356621	1000	1000	1000	1000	0
52	20240213	192000	319356621	1000	1000	1000	1000	0
53	20240213	191900	319356621	1000	1000	1000	1000	0
54	20240213	191800	319356621	1000	1000	1000	1000	0
55	20240213	191700	319356621	1000	1000	1000	1000	0
56	20240213	191600	319356621	1000	1000	1000	1000	0
57	20240213	191500	319356621	1000	1000	1000	1000	0
58	20240213	191400	319356621	1000	1000	1000	1000	0
59	20240213	191300	319356621	1000	1000	1000	1000	0
60	20240213	191200	319356621	1000	1000	1000	1000	0
61	20240213	191100	319356621	1000	1000	1000	1000	0
62	20240213	191000	319356621	1000	1000	1000	1000	7446
63	20240213	190900	319356621	1000	1000	1000	1000	0
64	20240213	190800	319356621	1000	1000	1000	1000	0
65	20240213	190700	319356621	1000	1000	1000	1000	0
66	20240213	190600	319356621	1000	1000	1000	1000	0
67	20240213	190500	319356621	1000	1000	1000	1000	0
68	20240213	190400	319356621	1000	1000	1000	1000	0
69	20240213	190300	319356621	1000	1000	1000	1000	0
70	20240213	190200	319356621	1000	1000	1000	1000	0
71	20240213	190100	319356621	1000	1000	1000	1000	0
72	20240213	190000	319356621	1000	1000	1000	1000	0
73	20240213	185900	319356621	1000	1000	1000	1000	0
74	20240213	185800	319356621	1000	1000	1000	1000	0
75	20240213	185700	319356621	1000	1000	1000	1000	0
76	20240213	185600	319356621	1000	1000	1000	1000	0
77	20240213	185500	319356621	1000	1000	1000	1000	0
78	20240213	185400	319356621	1000	1000	1000	1000	0
79	20240213	185300	319356621	1000	1000	1000	1000	0
80	20240213	185200	319356621	1000	1000	1000	1000	0
81	20240213	185100	319356621	1000	1000	1000	1000	0
82	20240213	185000	319356621	1000	1000	1000	1000	0
83	20240213	184900	319356621	1000	1000	1000	1000	0
84	20240213	184800	319356621	1000	1000	1000	1000	0
85	20240213	184700	319356621	1000	1000	1000	1000	0
86	20240213	184600	319356621	1000	1000	1000	1000	0
87	20240213	184500	319356621	1000	1000	1000	1000	0
88	20240213	184400	319356621	1000	1000	1000	1000	0
89	20240213	184300	319356621	1000	1000	1000	1000	0
90	20240213	184200	319356621	1000	1000	1000	1000	0
91	20240213	184100	319356621	1000	1000	1000	1000	0
92	20240213	184000	319356621	1000	1000	1000	1000	7446
93	20240213	183900	319356621	1000	1000	1000	1000	0
94	20240213	183800	319356621	1000	1000	1000	1000	0
95	20240213	183700	319356621	1000	1000	1000	1000	0
96	20240213	183600	319356621	1000	1000	1000	1000	0
97	20240213	183500	319356621	1000	1000	1000	1000	0
98	20240213	183400	319356621	1000	1000	1000	1000	0
99	20240213	183300	319356621	1000	1000	1000	1000	0
100	20240213	183200	319356621	1000	1000	1000	1000	0
101	20240213	183100	319356621	1000	1000	1000	1000	0
102	20240213	183000	319356621	1000	1000	1000	1000	0
103	20240213	182900	319356621	1000	1000	1000	1000	0
104	20240213	182800	319356621	1000	1000	1000	1000	0
105	20240213	182700	319356621	1000	1000	1000	1000	0
106	20240213	182600	319356621	1000	1000	1000	1000	0
107	20240213	182500	319356621	1000	1000	1000	1000	0
108	20240213	182400	319356621	1000	1000	1000	1000	0
109	20240213	182300	319356621	1000	1000	1000	1000	0
110	20240213	182200	319356621	1000	1000	1000	1000	0
111	20240213	182100	319356621	1000	1000	1000	1000	0
112	20240213	182000	319356621	1000	1000	1000	1000	0
113	20240213	181900	319356621	1000	1000	1000	1000	0
114	20240213	181800	319356621	1000	1000	1000	1000	0
115	20240213	181700	319356621	1000	1000	1000	1000	0
116	20240213	181600	319356621	1000	1000	1000	1000	0
117	20240213	181500	319356621	1000	1000	1000	1000	0
118	20240213	181400	319356621	1000	1000	1000	1000	0
119	20240213	181300	319356621	1000	1000	1000	1000	0
120	20240213	181200	319356621	1000	1000	1000	1000	0
121	20240213	181100	319356621	1000	1000	1000	1000	0
122	20240213	181000	319356621	1000	1000	1000	1000	7446
123	20240213	180900	319356621	1000	1000	1000	1000	0
124	20240213	180800	319356621	1000	1000	1000	1000	0
125	20240213	180700	319356621	1000	1000	1000	1000	0
126	20240213	180600	319356621	1000	1000	1000	1000	0
127	20240213	180500	319356621	1000	1000	1000	1000	0
128	20240213	180400	319356621	1000	1000	1000	1000	0
129	20240213	180300	319356621	1000	1000	1000	1000	0
130	20240213	180200	319356621	1000	1000	1000	1000	0
131	20240213	180100	319356621	1000	1000	1000	1000	0
132	20240213	180000	319356621	1000	1000	1000	1000	0
133	20240213	175900	319356621	1000	1000	1000	1000	0
134	20240213	175800	319356621	1000	1000	1000	1000	0
135	20240213	175700	319356621	1000	1000	1000	1000	0
136	20240213	175600	319356621	1000	1000	1000	1000	0
137	20240213	175500	319356621	1000	1000	1000	1000	0
138	20240213	175400	319356621	1000	1000	1000	1000	0
139	20240213	175300	319356621	1000	1000	1000	1000	0
140	20240213	175200	319356621	1000	1000	1000	1000	0
141	20240213	175100	319356621	1000	1000	1000	1000	0
142	20240213	175000	319356621	1000	1000	1000	1000	0
143	20240213	174900	319356621	1000	1000	1000	1000	0
144	20240213	174800	319356621	1000	1000	1000	1000	0
145	20240213	174700	319356621	1000	1000	1000	1000	0
146	20240213	174600	319356621	1000	1000	1000	1000	0
147	20240213	174500	319356621	1000	1000	1000	1000	0
148	20240213	174400	319356621	1000	1000	1000	1000	0
149	20240213	174300	319356621	1000	1000	1000	1000	0
150	20240213	174200	319356621	1000	1000	1000	1000	0
151	20240213	174100	319356621	1000	1000	1000	1000	0
152	20240213	174000	319356621	1000	1000	1000	1000	7446
153	20240213	173900	319356621	1000	1000	1000	1000	0
154	20240213	173800	319356621	1000	1000	1000	1000	0
155	20240213	173700	319356621	1000	1000	1000	1000	0
156	20240213	173600	319356621	1000	1000	1000	1000	0
157	20240213	173500	319356621	1000	1000	1000	1000	0
158	20240213	173400	319356621	1000	1000	1000	1000	0
159	20240213	173300	319356621	1000	1000	1000	1000	0
160	20240213	173200	319356621	1000	1000	1000	1000	0
161	20240213	173100	319356621	1000	1000	1000	1000	0
162	20240213	173000	319356621	1000	1000	1000	1000	0
163	20240213	172900	319356621	1000	1000	1000	1000	0
164	20240213	172800	319356621	1000	1000	1000	1000	0
165	20240213	172700	319356621	1000	1000	1000	1000	0
166	20240213	172600	319356621	1000	1000	1000	1000	0
167	20240213	172500	319356621	1000	1000	1000	1000	0
168	20240213	172400	319356621	1000	1000	1000	1000	0
169	20240213	172300	319356621	1000	1000	1000	1000	0
170	20240213	172200	319356621	1000	1000	1000	1000	0
171	20240213	172100	319356621	1000	1000	1000	1000	0
172	20240213	172000	319356621	1000	1000	1000	1000	0
173	20240213	171900	319356621	1000	1000	1000	1000	0
174	20240213	171800	319356621	1000	1000	1000	1000	0
175	20240213	171700	319356621	1000	1000	1000	1000	0
176	20240213	171600	319356621	1000	1000	1000	1000	0
177	20240213	171500	319356621	1000	1000	1000	1000	0
178	20240213	171400	319356621	1000	1000	1000	1000	0
179	20240213	171300	319356621	1000	1000	1000	1000	0
180	20240213	171200	319356621	1000	1000	1000	1000	0
181	20240213	171100	319356621	1000	1000	1000	1000	0
182	20240213	171000	319356621	1000	1000	1000	1000	7446
183	20240213	170900	319356621	1000	1000	1000	1000	0
184	20240213	170800	319356621	1000	1000	1000	1000	0
185	20240213	170700	319356621	1000	1000	1000	1000	0
186	20240213	170600	319356621	1000	1000	1000	1000	0
187	20240213	170500	319356621	1000	1000	1000	1000	0
188	20240213	170400	319356621	1000	1000	1000	1000	0
189	20240213	170300	319356621	1000	1000	1000	1000	0
190	20240213	170200	319356621	1000	1000	1000	1000	0
191	20240213	170100	319356621	1000	1000	1000	1000	0
192	20240213	170000	319356621	1000	1000	1000	1000	0
193	20240213	165900	319356621	1000	1000	1000	1000	0
194	20240213	165800	319356621	1000	1000	1000	1000	0
195	20240213	165700	319356621	1000	1000	1000	1000	0
196	20240213	165600	319356621	1000	1000	1000	1000	0
197	20240213	165500	319356621	1000	1000	1000	1000	0
198	20240213	165400	319356621	1000	1000	1000	1000	0
199	20240213	165300	319356621	1000	1000	1000	1000	0
200	20240213	165200	319356621	1000	1000	1000	1000	0
201	20240213	165100	319356621	1000	1000	1000	1000	0
202	20240213	165000	319356621	1000	1000	1000	1000	0
203	20240213	164900	319356621	1000	1000	1000	1000	0
204	20240213	164800	319356621	1000	1000	1000	1000	0
205	20240213	164700	319356621	1000	1000	1000	1000	0
206	20240213	164600	319356621	1000	1000	1000	1000	0
207	20240213	164500	319356621	1000	1000	1000	1000	0
208	20240213	164400	319356621	1000	1000	1000	1000	0
209	20240213	164300	319356621	1000	1000	1000	1000	0
210	20240213	164200	319356621	1000	1000	1000	1000	0
211	20240213	164100	319356621	1000	1000	1000	1000	0
212	20240213	164000	319356621	1000	1000	1000	1000	7446
213	20240213	163900	319356621	1000	1000	1000	1000	0
214	20240213	163800	319356621	1000	1000	1000	1000	0
215	20240213	163700	319356621	1000	1000	1000	1000	0
216	20240213	163600	319356621	1000	1000	1000	1000	0
217	20240213	163500	319356621	1000	1000	1000	1000	0
218	20240213	163400	319356621	1000	1000	1000	1000	0
219	20240213	163300	319356621	1000	1000	1000	1000	0
220	20240213	163200	319356621	1000	1000	1000	1000	0
221	20240213	163100	319356621	1000	1000	1000	1000	0
222	20240213	163000	319356621	1000	1000	1000	1000	0
223	20240213	162900	319356621	1000	1000	1000	1000	0
224	20240213	162800	319356621	1000	1000	1000	1000	0
225	20240213	162700	319356621	1000	1000	1000	1000	0
226	20240213	162600	319356621	1000	1000	1000	1000	0
227	20240213	162500	319356621	1000	1000	1000	1000	0
228	20240213	162400	319356621	1000	1000	1000	1000	0
229	20240213	162300	319356621	1000	1000	1000	1000	0
230	20240213	162200	319356621	1000	1000	1000	1000	0
231	20240213	162100	319356621	1000	1000	1000	1000	0
232	20240213	162000	319356621	1000	1000	1000	1000	0
233	20240213	161900	319356621	1000	1000	1000	1000	0
234	20240213	161800	319356621	1000	1000	1000	1000	0
235	20240213	161700	319356621	1000	1000	1000	1000	0
236	20240213	161600	319356621	1000	1000	1000	1000	0
237	20240213	161500	319356621	1000	1000	1000	1000	0
238	20240213	161400	319356621	1000	1000	1000	1000	0
239	20240213	161300	319356621	1000	1000	1000	1000	0
240	20240213	161200	319356621	1000	1000	1000	1000	0
241	20240213	161100	319356621	1000	1000	1000	1000	0
242	20240213	161000	319356621	1000	1000	1000	1000	7446
243	20240213	160900	319356621	1000	1000	1000	1000	0
244	20240213	160800	319356621	1000	1000	1000	1000	0
245	20240213	160700	319356621	1000	1000	1000	1000	0
246	20240213	160600	319356621	1000	1000	1000	1000	0
247	20240213	160500	319356621	1000	1000	1000	1000	0
248	20240213	160400	319356621	1000	1000	1000	1000	0
249	20240213	160300	319356621	1000	1000	1000	1000	0
250	20240213	160200	319356621	1000	1000	1000	1000	0
251	20240213	160100	319356621	1000	1000	1000	1000	0
252	20240213	160000	319356621	1000	1000	1000	1000	0
253	20240213	155900	319356621	1000	1000	1000	1000	0
254	20240213	155800	319356621	1000	1000	1000	1000	0
255	20240213	155700	319356621	1000	1000	1000	1000	0
256	20240213	155600	319356621	1000	1000	1000	1000	0
257	20240213	155500	319356621	1000	1000	1000	1000	0
258	20240213	155400	319356621	1000	1000	1000	1000	0
259	20240213	155300	319356621	1000	1000	1000	1000	0
260	20240213	155200	319356621	1000	1000	1000	1000	0
261	20240213	155100	319356621	1000	1000	1000	1000	0
262	20240213	155000	319356621	1000	1000	1000	1000	0
263	20240213	154900	319356621	1000	1000	1000	1000	0
264	20240213	154800	319356621	1000	1000	1000	1000	0
265	20240213	154700	319356621	1000	1000	1000	1000	0
266	20240213	154600	319356621	1000	1000	1000	1000	0
267	20240213	154500	319356621	1000	1000	1000	1000	0
268	20240213	154400	319356621	1000	1000	1000	1000	0
269	20240213	154300	319356621	1000	1000	1000	1000	0
270	20240213	154200	319356621	1000	1000	1000	1000	0
271	20240213	154100	319356621	1000	1000	1000	1000	0
272	20240213	154000	319356621	1000	1000	1000	1000	7446
273	20240213	153900	319356621	1000	1000	1000	1000	0
274	20240213	153800	319356621	1000	1000	1000	1000	0
275	20240213	153700	319356621	1000	1000	1000	1000	0
276	20240213	153600	319356621	1000	1000	1000	1000	0
277	20240213	153500	319356621	1000	1000	1000	1000	0
278	20240213	153400	319356621	1000	1000	1000	1000	0
279	20240213	153300	319356621	1000	1000	1000	1000	0
280	20240213	153200	319356621	1000	1000	1000	1000	0
281	20240213	153100	319356621	1000	1000	1000	1000	0
282	20240213	153000	319356621	1000	1000	1000	1000	7446
283	20240213	152900	311910621	998	998	998	998	0
284	20240213	152800	311910621	998	998	998	998	0
285	20240213	152700	311910621	998	998	998	998	0
286	20240213	152600	311910621	998	998	998	998	0
287	20240213	152500	311910621	998	998	998	998	0
288	20240213	152400	311910621	998	998	998	998	0
289	20240213	152300	311910621	998	998	998	998	0
290	20240213	152200	311910621	998	998	998	998	0
291	20240213	152100	311910621	998	998	998	998	0
292	20240213	152000	311910621	998	998	998	998	0
293	20240213	151900	311910621	998	998	1001	998	2855
294	20240213	151800	309058031	1001	1000	1001	998	1105
295	20240213	151700	307954918	1000	1000	1000	1000	3399
296	20240213	151600	304555918	999	998	999	998	4963
297	20240213	151500	299599606	998	998	998	998	49
298	20240213	151400	299550704	998	998	998	998	0
299	20240213	151300	299550704	998	998	998	998	100
300	20240213	151200	299450904	998	998	998	998	130
301	20240213	151100	299321164	998	997	998	991	1042
302	20240213	151000	298281369	997	991	997	991	2021
303	20240213	150900	296268092	995	995	995	995	2
304	20240213	150800	296266102	996	991	996	991	1100
305	20240213	150700	295171002	990	992	992	990	4000
306	20240213	150600	291204584	992	992	992	992	99
307	20240213	150500	291106376	992	997	998	992	1111
308	20240213	150400	289998778	997	996	997	991	14162
309	20240213	150300	275956767	996	998	999	996	3108
310	20240213	150200	272858771	995	996	997	995	2173
311	20240213	150100	270696480	998	998	998	998	560
312	20240213	150000	270137600	998	1000	1000	998	572
313	20240213	145900	269565744	998	998	1001	998	8046
314	20240213	145800	261527305	997	994	997	991	8974
315	20240213	145700	252595161	995	995	995	995	150
316	20240213	145600	252445911	995	995	995	995	149
317	20240213	145500	252297656	995	995	995	995	1851
318	20240213	145400	250455911	995	995	995	995	3000
319	20240213	145300	247470911	995	990	995	990	8048
320	20240213	145200	239475238	990	990	990	990	52
321	20240213	145100	239423758	991	990	991	985	382
322	20240213	145000	239047232	990	990	990	990	1398
323	20240213	144900	237663212	989	990	990	989	104
324	20240213	144800	237560256	990	990	990	990	0
325	20240213	144700	237560256	990	990	990	990	27
326	20240213	144600	237533526	992	990	992	990	2300
327	20240213	144500	235252971	986	989	989	986	706
328	20240213	144400	234556852	990	989	990	989	2
329	20240213	144300	234554873	989	994	994	989	1079
330	20240213	144200	233482685	993	990	993	990	1100
331	20240213	144100	232393514	989	989	993	989	190
332	20240213	144000	232205564	993	993	993	993	1
333	20240213	143900	232204571	994	985	994	985	6200
334	20240213	143800	226058959	985	985	985	985	99
335	20240213	143700	225961444	982	982	982	982	0
336	20240213	143600	225961444	982	985	985	982	70
337	20240213	143500	225892577	985	989	989	985	6
338	20240213	143400	225886663	984	985	985	984	554
339	20240213	143300	225341327	985	985	985	985	0
340	20240213	143200	225341327	985	989	990	985	2373
341	20240213	143100	222995658	989	989	989	989	29
342	20240213	143000	222966977	985	986	990	985	38
343	20240213	142900	222929513	986	996	996	985	727
344	20240213	142800	222209392	996	982	997	982	66366
345	20240213	142700	156209951	985	985	985	985	0
346	20240213	142600	156209951	985	985	985	985	100
347	20240213	142500	156111451	985	984	985	984	176
348	20240213	142400	155938166	984	984	984	984	100
349	20240213	142300	155839766	984	982	984	982	1020
350	20240213	142200	154837087	982	982	982	982	10
351	20240213	142100	154827267	982	983	983	982	410
352	20240213	142000	154424416	982	982	982	982	10
353	20240213	141900	154414596	982	982	982	982	1
354	20240213	141800	154413614	985	985	985	985	0
355	20240213	141700	154413614	985	985	985	985	0
356	20240213	141600	154413614	985	985	985	985	1565
357	20240213	141500	152872089	985	985	985	985	36
358	20240213	141400	152836629	985	985	985	985	183
359	20240213	141300	152656374	986	984	986	984	13068
360	20240213	141200	139792248	984	984	984	984	200
361	20240213	141100	139595448	984	983	984	983	884
362	20240213	141000	138725622	983	983	983	983	680
363	20240213	140900	138057182	983	983	983	983	0
364	20240213	140800	138057182	983	981	983	981	1647
365	20240213	140700	136438812	980	980	980	980	554
366	20240213	140600	135895892	981	981	981	981	44
367	20240213	140500	135852728	980	980	983	980	1151
368	20240213	140400	134721748	980	980	980	980	72
369	20240213	140300	134651188	980	980	980	980	100
370	20240213	140200	134553188	979	979	979	979	784
371	20240213	140100	133785652	979	979	979	979	190
372	20240213	140000	133599642	980	980	981	980	37
373	20240213	135900	133563380	984	984	984	984	0
374	20240213	135800	133563380	984	983	984	983	349
375	20240213	135700	133219974	983	982	983	982	628
376	20240213	135600	132603219	982	981	982	981	1800
377	20240213	135500	130836141	981	981	981	981	11
378	20240213	135400	130825350	978	978	978	978	0
379	20240213	135300	130825350	978	978	978	978	10
380	20240213	135200	130815570	977	977	977	977	0
381	20240213	135100	130815570	977	977	977	977	10
382	20240213	135000	130805800	977	980	980	977	215
383	20240213	134900	130595700	980	980	982	980	1665
384	20240213	134800	128962676	982	980	982	980	55
385	20240213	134700	128908774	982	970	982	970	17023
386	20240213	134600	112237290	970	970	970	970	189
387	20240213	134500	112053960	969	969	969	969	0
388	20240213	134400	112053960	969	976	976	969	103
389	20240213	134300	111954132	976	976	976	976	4
390	20240213	134200	111950228	980	970	980	970	10106
391	20240213	134100	102096384	965	965	965	965	0
392	20240213	134000	102096384	965	970	970	965	690
393	20240213	133900	101430529	959	959	959	959	0
394	20240213	133800	101430529	959	959	959	959	0
395	20240213	133700	101430529	959	967	970	959	6445
396	20240213	133600	95188482	967	967	967	967	0
397	20240213	133500	95188482	967	967	967	967	1
398	20240213	133400	95187515	966	966	966	966	31
399	20240213	133300	95157569	966	966	966	966	29
400	20240213	133200	95129555	966	967	967	966	11
401	20240213	133100	95118928	966	964	966	964	6660
402	20240213	133000	88693000	964	964	964	964	0
403	20240213	132900	88693000	964	964	964	964	347
404	20240213	132800	88358492	959	959	959	959	0
405	20240213	132700	88358492	959	959	959	959	0
406	20240213	132600	88358492	959	959	959	959	0
407	20240213	132500	88358492	959	959	959	959	0
408	20240213	132400	88358492	959	959	959	959	0
409	20240213	132300	88358492	959	959	959	959	0
410	20240213	132200	88358492	959	959	959	959	2
411	20240213	132100	88356574	958	958	958	958	189
412	20240213	132000	88175512	958	958	958	958	0
413	20240213	131900	88175512	958	958	958	958	0
414	20240213	131800	88175512	958	958	958	958	0
415	20240213	131700	88175512	958	958	958	958	0
416	20240213	131600	88175512	958	958	958	958	2
417	20240213	131500	88173596	958	963	963	958	13072
418	20240213	131400	75623035	964	964	964	964	30
419	20240213	131300	75594115	965	965	965	965	0
420	20240213	131200	75594115	965	965	965	965	0
421	20240213	131100	75594115	965	965	965	965	0
422	20240213	131000	75594115	965	965	965	965	0
423	20240213	130900	75594115	965	965	965	965	0
424	20240213	130800	75594115	965	965	965	965	10
425	20240213	130700	75584465	965	965	965	965	0
426	20240213	130600	75584465	965	965	965	965	0
427	20240213	130500	75584465	965	965	965	965	70
428	20240213	130400	75516915	965	965	965	965	0
429	20240213	130300	75516915	965	965	965	965	10
430	20240213	130200	75507265	965	965	965	965	0
431	20240213	130100	75507265	965	965	965	965	0
432	20240213	130000	75507265	965	965	965	965	0
433	20240213	125900	75507265	965	965	965	965	0
434	20240213	125800	75507265	965	965	965	965	0
435	20240213	125700	75507265	965	965	965	965	0
436	20240213	125600	75507265	965	965	965	965	1
437	20240213	125500	75506300	965	965	965	965	1
438	20240213	125400	75505335	962	962	962	962	0
439	20240213	125300	75505335	962	962	962	962	0
440	20240213	125200	75505335	962	962	962	962	0
441	20240213	125100	75505335	962	965	965	962	750
442	20240213	125000	74783623	965	965	965	965	0
443	20240213	124900	74783623	965	965	965	965	0
444	20240213	124800	74783623	965	965	965	965	0
445	20240213	124700	74783623	965	965	965	965	5
446	20240213	124600	74778798	965	965	965	965	0
447	20240213	124500	74778798	965	965	965	965	20
448	20240213	124400	74759498	965	963	965	963	1975
449	20240213	124300	72855713	962	962	962	962	0
450	20240213	124200	72855713	962	962	962	962	0
451	20240213	124100	72855713	962	962	962	962	0
452	20240213	124000	72855713	962	962	962	962	387
453	20240213	123900	72483419	963	963	963	963	0
454	20240213	123800	72483419	963	963	963	963	0
455	20240213	123700	72483419	963	963	963	963	0
456	20240213	123600	72483419	963	963	963	963	0
457	20240213	123500	72483419	963	963	963	963	0
458	20240213	123400	72483419	963	963	963	963	0
459	20240213	123300	72483419	963	963	963	963	0
460	20240213	123200	72483419	963	963	963	963	1
461	20240213	123100	72482456	964	964	964	964	31
462	20240213	123000	72452572	964	964	964	964	19
463	20240213	122900	72434256	964	964	964	964	0
464	20240213	122800	72434256	964	964	964	964	0
465	20240213	122700	72434256	964	964	964	964	51
466	20240213	122600	72385092	962	962	962	962	0
467	20240213	122500	72385092	962	962	962	962	0
468	20240213	122400	72385092	962	962	962	962	0
469	20240213	122300	72385092	962	962	962	962	0
470	20240213	122200	72385092	962	962	962	962	0
471	20240213	122100	72385092	962	960	962	960	2465
472	20240213	122000	70015400	958	958	958	958	4485
473	20240213	121900	65718770	958	958	958	958	0
474	20240213	121800	65718770	958	958	958	958	32
475	20240213	121700	65688114	959	959	959	959	0
476	20240213	121600	65688114	959	959	959	959	0
477	20240213	121500	65688114	959	959	959	959	0
478	20240213	121400	65688114	959	959	959	959	2
479	20240213	121300	65686196	959	959	959	959	0
480	20240213	121200	65686196	959	959	959	959	1
481	20240213	121100	65685237	960	960	960	960	0
482	20240213	121000	65685237	960	960	960	960	0
483	20240213	120900	65685237	960	960	960	960	1
484	20240213	120800	65684277	956	956	956	956	0
485	20240213	120700	65684277	956	956	956	956	0
486	20240213	120600	65684277	956	956	956	956	3000
487	20240213	120500	62816277	955	955	955	955	0
488	20240213	120400	62816277	955	955	955	955	0
489	20240213	120300	62816277	955	956	961	955	216
490	20240213	120200	62609984	955	957	957	955	400
491	20240213	120100	62227246	956	956	956	956	0
492	20240213	120000	62227246	956	956	956	956	0
493	20240213	115900	62227246	956	960	960	956	2287
494	20240213	115800	60032414	958	956	958	956	7788
495	20240213	115700	52585250	954	954	954	954	0
496	20240213	115600	52585250	954	954	954	954	0
497	20240213	115500	52585250	954	954	954	954	0
498	20240213	115400	52585250	954	954	954	954	0
499	20240213	115300	52585250	954	954	954	954	0
500	20240213	115200	52585250	954	954	954	954	0
501	20240213	115100	52585250	954	954	954	954	1
502	20240213	115000	52584296	954	954	954	954	0
503	20240213	114900	52584296	954	954	954	954	212
504	20240213	114800	52382048	953	953	953	953	0
505	20240213	114700	52382048	953	953	953	953	12
506	20240213	114600	52370612	949	949	949	949	0
507	20240213	114500	52370612	949	950	950	949	370
508	20240213	114400	52019263	950	950	950	950	0
509	20240213	114300	52019263	950	950	950	950	0
510	20240213	114200	52019263	950	950	950	950	0
511	20240213	114100	52019263	950	950	950	950	0
512	20240213	114000	52019263	950	950	950	950	0
513	20240213	113900	52019263	950	950	950	950	0
514	20240213	113800	52019263	950	950	950	950	0
515	20240213	113700	52019263	950	950	950	950	0
516	20240213	113600	52019263	950	950	950	950	0
517	20240213	113500	52019263	950	952	952	950	3000
518	20240213	113400	49168723	950	950	950	950	0
519	20240213	113300	49168723	950	950	950	950	0
520	20240213	113200	49168723	950	950	950	950	0
521	20240213	113100	49168723	950	950	950	950	0
522	20240213	113000	49168723	950	950	950	950	0
523	20240213	112900	49168723	950	950	950	950	0
524	20240213	112800	49168723	950	950	950	950	0
525	20240213	112700	49168723	950	950	950	950	0
526	20240213	112600	49168723	950	950	950	950	0
527	20240213	112500	49168723	950	950	950	950	0
528	20240213	112400	49168723	950	951	951	950	550
529	20240213	112300	48645793	951	951	951	951	0
530	20240213	112200	48645793	951	951	951	951	0
531	20240213	112100	48645793	951	951	951	951	0
532	20240213	112000	48645793	951	951	951	951	0
533	20240213	111900	48645793	951	951	951	951	0
534	20240213	111800	48645793	951	951	951	951	0
535	20240213	111700	48645793	951	951	951	951	0
536	20240213	111600	48645793	951	951	951	951	0
537	20240213	111500	48645793	951	951	951	951	0
538	20240213	111400	48645793	951	951	951	951	1988
539	20240213	111300	46755205	950	950	950	950	0
540	20240213	111200	46755205	950	950	950	950	0
541	20240213	111100	46755205	950	950	950	950	300
542	20240213	111000	46470205	951	951	951	951	0
543	20240213	110900	46470205	951	951	951	951	1242
544	20240213	110800	45289063	951	953	953	951	1584
545	20240213	110700	43780623	953	953	953	953	0
546	20240213	110600	43780623	953	953	953	953	0
547	20240213	110500	43780623	953	953	953	953	0
548	20240213	110400	43780623	953	953	953	953	0
549	20240213	110300	43780623	953	953	953	953	11
550	20240213	110200	43770140	953	953	953	953	222
551	20240213	110100	43558574	953	953	953	953	75
552	20240213	110000	43487099	953	954	954	953	2001
553	20240213	105900	41578728	954	955	955	954	45
554	20240213	105800	41535754	955	955	955	955	0
555	20240213	105700	41535754	955	955	955	955	0
556	20240213	105600	41535754	955	955	955	955	0
557	20240213	105500	41535754	955	955	955	955	1938
558	20240213	105400	39684964	955	955	955	955	0
559	20240213	105300	39684964	955	955	955	955	0
560	20240213	105200	39684964	955	955	955	955	310
561	20240213	105100	39388914	955	955	955	955	0
562	20240213	105000	39388914	955	955	955	955	0
563	20240213	104900	39388914	955	955	955	955	0
564	20240213	104800	39388914	955	956	956	955	614
565	20240213	104700	38801937	956	957	957	956	579
566	20240213	104600	38248412	956	956	956	956	1
567	20240213	104500	38247456	958	958	958	958	0
568	20240213	104400	38247456	958	956	958	956	52
569	20240213	104300	38197654	958	958	958	958	6
570	20240213	104200	38191906	958	958	958	958	0
571	20240213	104100	38191906	958	958	958	958	0
572	20240213	104000	38191906	958	958	958	958	13
573	20240213	103900	38179452	958	958	958	958	0
574	20240213	103800	38179452	958	958	958	958	0
575	20240213	103700	38179452	958	958	958	958	0
576	20240213	103600	38179452	958	958	958	958	18
577	20240213	103500	38162208	958	958	958	958	0
578	20240213	103400	38162208	958	958	958	958	1
579	20240213	103300	38161250	959	960	960	958	33
580	20240213	103200	38129573	960	960	960	960	0
581	20240213	103100	38129573	960	960	960	960	0
582	20240213	103000	38129573	960	960	960	960	0
583	20240213	102900	38129573	960	959	960	959	377
584	20240213	102800	37767654	960	960	960	960	0
585	20240213	102700	37767654	960	955	960	955	175
586	20240213	102600	37599923	955	956	956	955	43
587	20240213	102500	37558816	956	956	956	956	0
588	20240213	102400	37558816	956	956	956	956	0
589	20240213	102300	37558816	956	956	956	956	0
590	20240213	102200	37558816	956	956	956	956	0
591	20240213	102100	37558816	956	956	956	956	18
592	20240213	102000	37541608	960	960	960	960	0
593	20240213	101900	37541608	960	959	960	959	496
594	20240213	101800	37065454	960	960	960	960	0
595	20240213	101700	37065454	960	960	960	960	118
596	20240213	101600	36952174	955	955	955	955	62
597	20240213	101500	36892964	960	960	960	960	0
598	20240213	101400	36892964	960	960	960	960	2
599	20240213	101300	36891044	960	960	960	960	26
600	20240213	101200	36866084	961	961	961	960	3751
601	20240213	101100	33261435	961	961	961	961	43
602	20240213	101000	33220112	961	960	962	960	1178
603	20240213	100900	32087873	959	959	959	959	0
604	20240213	100800	32087873	959	959	959	959	11
605	20240213	100700	32077324	959	959	959	959	2
606	20240213	100600	32075406	955	955	955	955	70
607	20240213	100500	32008556	954	954	954	954	0
608	20240213	100400	32008556	954	954	954	954	0
609	20240213	100300	32008556	954	955	955	954	4612
610	20240213	100200	27608600	960	960	960	960	0
611	20240213	100100	27608600	960	953	960	953	5010
612	20240213	100000	22799321	959	954	959	954	177
613	20240213	095900	22630148	953	953	953	953	11
614	20240213	095800	22619665	953	953	953	953	10
615	20240213	095700	22610135	953	953	953	953	281
616	20240213	095600	22342342	954	954	954	954	0
617	20240213	095500	22342342	954	954	954	954	0
618	20240213	095400	22342342	954	954	954	954	0
619	20240213	095300	22342342	954	954	954	954	0
620	20240213	095200	22342342	954	954	954	954	0
621	20240213	095100	22342342	954	955	955	954	583
622	20240213	095000	21786150	960	960	960	960	523
623	20240213	094900	21284070	960	960	960	960	167
624	20240213	094800	21123750	960	959	960	959	14
625	20240213	094700	21110316	959	959	959	959	11
626	20240213	094600	21099767	959	959	959	959	2
627	20240213	094500	21097849	959	959	959	959	1
628	20240213	094400	21096890	954	954	954	954	0
629	20240213	094300	21096890	954	952	954	952	1666
630	20240213	094200	19510367	953	953	953	953	1
631	20240213	094100	19509414	953	953	953	953	0
632	20240213	094000	19509414	953	953	953	953	0
633	20240213	093900	19509414	953	953	953	953	1
634	20240213	093800	19508461	954	954	954	954	1
635	20240213	093700	19507507	955	954	955	954	363
636	20240213	093600	19161204	957	959	959	957	2
637	20240213	093500	19159288	955	952	955	952	2657
638	20240213	093400	16625757	952	952	952	952	1
639	20240213	093300	16624805	952	949	952	949	460
640	20240213	093200	16187415	950	951	951	950	35
641	20240213	093100	16154164	950	950	950	950	273
642	20240213	093000	15894814	950	948	950	948	1994
643	20240213	092900	14000516	950	950	950	950	1
644	20240213	092800	13999566	950	950	950	950	22
645	20240213	092700	13978666	950	948	950	948	4
646	20240213	092600	13974872	950	948	950	948	47
647	20240213	092500	13930314	948	948	948	948	44
648	20240213	092400	13888602	950	948	950	948	1194
649	20240213	092300	12756686	950	948	950	948	8
650	20240213	092200	12749100	950	948	950	948	52
651	20240213	092100	12699712	950	948	950	948	158
652	20240213	092000	12549926	950	950	950	950	1
653	20240213	091900	12548976	948	948	948	948	0
654	20240213	091800	12548976	948	950	950	947	13
655	20240213	091700	12536660	948	947	948	947	289
656	20240213	091600	12262936	947	947	947	947	3
657	20240213	091500	12260095	947	947	947	947	0
658	20240213	091400	12260095	947	947	947	947	4
659	20240213	091300	12256307	947	947	947	947	3
660	20240213	091200	12253466	950	950	950	950	2
661	20240213	091100	12251566	950	950	950	950	1
662	20240213	091000	12250616	951	951	952	935	3658
663	20240213	090900	8801164	951	951	951	951	1
664	20240213	090800	8800213	951	951	951	951	1
665	20240213	090700	8799262	954	954	954	954	0
666	20240213	090600	8799262	954	954	954	954	0
667	20240213	090500	8799262	954	950	954	950	182
668	20240213	090400	8626162	954	942	954	935	3584
669	20240213	090300	5252730	940	940	940	940	0
670	20240213	090200	5252730	940	940	940	940	0
671	20240213	090100	5252730	940	945	945	940	522
672	20240213	090000	4762045	945	940	945	940	5066