KissMeData/145210/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201500	899186880	5770	5770	5770	5770	930
3	20240213	201400	899186880	5770	5770	5770	5770	0
4	20240213	201300	899186880	5770	5770	5770	5770	0
5	20240213	201200	899186880	5770	5770	5770	5770	0
6	20240213	201100	899186880	5770	5770	5770	5770	0
7	20240213	201000	899186880	5770	5770	5770	5770	0
8	20240213	200900	899186880	5770	5770	5770	5770	0
9	20240213	200800	899186880	5770	5770	5770	5770	0
10	20240213	200700	899186880	5770	5770	5770	5770	0
11	20240213	200600	899186880	5770	5770	5770	5770	0
12	20240213	200500	899186880	5770	5770	5770	5770	0
13	20240213	200400	899186880	5770	5770	5770	5770	0
14	20240213	200300	899186880	5770	5770	5770	5770	0
15	20240213	200200	899186880	5770	5770	5770	5770	0
16	20240213	200100	899186880	5770	5770	5770	5770	0
17	20240213	200000	899186880	5770	5770	5770	5770	0
18	20240213	195900	899186880	5770	5770	5770	5770	0
19	20240213	195800	899186880	5770	5770	5770	5770	0
20	20240213	195700	899186880	5770	5770	5770	5770	0
21	20240213	195600	899186880	5770	5770	5770	5770	0
22	20240213	195500	899186880	5770	5770	5770	5770	0
23	20240213	195400	899186880	5770	5770	5770	5770	0
24	20240213	195300	899186880	5770	5770	5770	5770	0
25	20240213	195200	899186880	5770	5770	5770	5770	0
26	20240213	195100	899186880	5770	5770	5770	5770	0
27	20240213	195000	899186880	5770	5770	5770	5770	0
28	20240213	194900	899186880	5770	5770	5770	5770	0
29	20240213	194800	899186880	5770	5770	5770	5770	0
30	20240213	194700	899186880	5770	5770	5770	5770	0
31	20240213	194600	899186880	5770	5770	5770	5770	0
32	20240213	194500	899186880	5770	5770	5770	5770	930
33	20240213	194400	899186880	5770	5770	5770	5770	0
34	20240213	194300	899186880	5770	5770	5770	5770	0
35	20240213	194200	899186880	5770	5770	5770	5770	0
36	20240213	194100	899186880	5770	5770	5770	5770	0
37	20240213	194000	899186880	5770	5770	5770	5770	0
38	20240213	193900	899186880	5770	5770	5770	5770	0
39	20240213	193800	899186880	5770	5770	5770	5770	0
40	20240213	193700	899186880	5770	5770	5770	5770	0
41	20240213	193600	899186880	5770	5770	5770	5770	0
42	20240213	193500	899186880	5770	5770	5770	5770	0
43	20240213	193400	899186880	5770	5770	5770	5770	0
44	20240213	193300	899186880	5770	5770	5770	5770	0
45	20240213	193200	899186880	5770	5770	5770	5770	0
46	20240213	193100	899186880	5770	5770	5770	5770	0
47	20240213	193000	899186880	5770	5770	5770	5770	0
48	20240213	192900	899186880	5770	5770	5770	5770	0
49	20240213	192800	899186880	5770	5770	5770	5770	0
50	20240213	192700	899186880	5770	5770	5770	5770	0
51	20240213	192600	899186880	5770	5770	5770	5770	0
52	20240213	192500	899186880	5770	5770	5770	5770	0
53	20240213	192400	899186880	5770	5770	5770	5770	0
54	20240213	192300	899186880	5770	5770	5770	5770	0
55	20240213	192200	899186880	5770	5770	5770	5770	0
56	20240213	192100	899186880	5770	5770	5770	5770	0
57	20240213	192000	899186880	5770	5770	5770	5770	0
58	20240213	191900	899186880	5770	5770	5770	5770	0
59	20240213	191800	899186880	5770	5770	5770	5770	0
60	20240213	191700	899186880	5770	5770	5770	5770	0
61	20240213	191600	899186880	5770	5770	5770	5770	0
62	20240213	191500	899186880	5770	5770	5770	5770	930
63	20240213	191400	899186880	5770	5770	5770	5770	0
64	20240213	191300	899186880	5770	5770	5770	5770	0
65	20240213	191200	899186880	5770	5770	5770	5770	0
66	20240213	191100	899186880	5770	5770	5770	5770	0
67	20240213	191000	899186880	5770	5770	5770	5770	0
68	20240213	190900	899186880	5770	5770	5770	5770	0
69	20240213	190800	899186880	5770	5770	5770	5770	0
70	20240213	190700	899186880	5770	5770	5770	5770	0
71	20240213	190600	899186880	5770	5770	5770	5770	0
72	20240213	190500	899186880	5770	5770	5770	5770	0
73	20240213	190400	899186880	5770	5770	5770	5770	0
74	20240213	190300	899186880	5770	5770	5770	5770	0
75	20240213	190200	899186880	5770	5770	5770	5770	0
76	20240213	190100	899186880	5770	5770	5770	5770	0
77	20240213	190000	899186880	5770	5770	5770	5770	0
78	20240213	185900	899186880	5770	5770	5770	5770	0
79	20240213	185800	899186880	5770	5770	5770	5770	0
80	20240213	185700	899186880	5770	5770	5770	5770	0
81	20240213	185600	899186880	5770	5770	5770	5770	0
82	20240213	185500	899186880	5770	5770	5770	5770	0
83	20240213	185400	899186880	5770	5770	5770	5770	0
84	20240213	185300	899186880	5770	5770	5770	5770	0
85	20240213	185200	899186880	5770	5770	5770	5770	0
86	20240213	185100	899186880	5770	5770	5770	5770	0
87	20240213	185000	899186880	5770	5770	5770	5770	0
88	20240213	184900	899186880	5770	5770	5770	5770	0
89	20240213	184800	899186880	5770	5770	5770	5770	0
90	20240213	184700	899186880	5770	5770	5770	5770	0
91	20240213	184600	899186880	5770	5770	5770	5770	0
92	20240213	184500	899186880	5770	5770	5770	5770	930
93	20240213	184400	899186880	5770	5770	5770	5770	0
94	20240213	184300	899186880	5770	5770	5770	5770	0
95	20240213	184200	899186880	5770	5770	5770	5770	0
96	20240213	184100	899186880	5770	5770	5770	5770	0
97	20240213	184000	899186880	5770	5770	5770	5770	0
98	20240213	183900	899186880	5770	5770	5770	5770	0
99	20240213	183800	899186880	5770	5770	5770	5770	0
100	20240213	183700	899186880	5770	5770	5770	5770	0
101	20240213	183600	899186880	5770	5770	5770	5770	0
102	20240213	183500	899186880	5770	5770	5770	5770	0
103	20240213	183400	899186880	5770	5770	5770	5770	0
104	20240213	183300	899186880	5770	5770	5770	5770	0
105	20240213	183200	899186880	5770	5770	5770	5770	0
106	20240213	183100	899186880	5770	5770	5770	5770	0
107	20240213	183000	899186880	5770	5770	5770	5770	0
108	20240213	182900	899186880	5770	5770	5770	5770	0
109	20240213	182800	899186880	5770	5770	5770	5770	0
110	20240213	182700	899186880	5770	5770	5770	5770	0
111	20240213	182600	899186880	5770	5770	5770	5770	0
112	20240213	182500	899186880	5770	5770	5770	5770	0
113	20240213	182400	899186880	5770	5770	5770	5770	0
114	20240213	182300	899186880	5770	5770	5770	5770	0
115	20240213	182200	899186880	5770	5770	5770	5770	0
116	20240213	182100	899186880	5770	5770	5770	5770	0
117	20240213	182000	899186880	5770	5770	5770	5770	0
118	20240213	181900	899186880	5770	5770	5770	5770	0
119	20240213	181800	899186880	5770	5770	5770	5770	0
120	20240213	181700	899186880	5770	5770	5770	5770	0
121	20240213	181600	899186880	5770	5770	5770	5770	0
122	20240213	181500	899186880	5770	5770	5770	5770	930
123	20240213	181400	899186880	5770	5770	5770	5770	0
124	20240213	181300	899186880	5770	5770	5770	5770	0
125	20240213	181200	899186880	5770	5770	5770	5770	0
126	20240213	181100	899186880	5770	5770	5770	5770	0
127	20240213	181000	899186880	5770	5770	5770	5770	0
128	20240213	180900	899186880	5770	5770	5770	5770	0
129	20240213	180800	899186880	5770	5770	5770	5770	0
130	20240213	180700	899186880	5770	5770	5770	5770	0
131	20240213	180600	899186880	5770	5770	5770	5770	0
132	20240213	180500	899186880	5770	5770	5770	5770	0
133	20240213	180400	899186880	5770	5770	5770	5770	0
134	20240213	180300	899186880	5770	5770	5770	5770	0
135	20240213	180200	899186880	5770	5770	5770	5770	0
136	20240213	180100	899186880	5770	5770	5770	5770	0
137	20240213	180000	899186880	5770	5770	5770	5770	0
138	20240213	175900	899186880	5770	5770	5770	5770	0
139	20240213	175800	899186880	5770	5770	5770	5770	0
140	20240213	175700	899186880	5770	5770	5770	5770	0
141	20240213	175600	899186880	5770	5770	5770	5770	0
142	20240213	175500	899186880	5770	5770	5770	5770	0
143	20240213	175400	899186880	5770	5770	5770	5770	0
144	20240213	175300	899186880	5770	5770	5770	5770	0
145	20240213	175200	899186880	5770	5770	5770	5770	0
146	20240213	175100	899186880	5770	5770	5770	5770	0
147	20240213	175000	899186880	5770	5770	5770	5770	0
148	20240213	174900	899186880	5770	5770	5770	5770	0
149	20240213	174800	899186880	5770	5770	5770	5770	0
150	20240213	174700	899186880	5770	5770	5770	5770	0
151	20240213	174600	899186880	5770	5770	5770	5770	0
152	20240213	174500	899186880	5770	5770	5770	5770	930
153	20240213	174400	899186880	5770	5770	5770	5770	0
154	20240213	174300	899186880	5770	5770	5770	5770	0
155	20240213	174200	899186880	5770	5770	5770	5770	0
156	20240213	174100	899186880	5770	5770	5770	5770	0
157	20240213	174000	899186880	5770	5770	5770	5770	0
158	20240213	173900	899186880	5770	5770	5770	5770	0
159	20240213	173800	899186880	5770	5770	5770	5770	0
160	20240213	173700	899186880	5770	5770	5770	5770	0
161	20240213	173600	899186880	5770	5770	5770	5770	0
162	20240213	173500	899186880	5770	5770	5770	5770	0
163	20240213	173400	899186880	5770	5770	5770	5770	0
164	20240213	173300	899186880	5770	5770	5770	5770	0
165	20240213	173200	899186880	5770	5770	5770	5770	0
166	20240213	173100	899186880	5770	5770	5770	5770	0
167	20240213	173000	899186880	5770	5770	5770	5770	0
168	20240213	172900	899186880	5770	5770	5770	5770	0
169	20240213	172800	899186880	5770	5770	5770	5770	0
170	20240213	172700	899186880	5770	5770	5770	5770	0
171	20240213	172600	899186880	5770	5770	5770	5770	0
172	20240213	172500	899186880	5770	5770	5770	5770	0
173	20240213	172400	899186880	5770	5770	5770	5770	0
174	20240213	172300	899186880	5770	5770	5770	5770	0
175	20240213	172200	899186880	5770	5770	5770	5770	0
176	20240213	172100	899186880	5770	5770	5770	5770	0
177	20240213	172000	899186880	5770	5770	5770	5770	0
178	20240213	171900	899186880	5770	5770	5770	5770	0
179	20240213	171800	899186880	5770	5770	5770	5770	0
180	20240213	171700	899186880	5770	5770	5770	5770	0
181	20240213	171600	899186880	5770	5770	5770	5770	0
182	20240213	171500	899186880	5770	5770	5770	5770	930
183	20240213	171400	899186880	5770	5770	5770	5770	0
184	20240213	171300	899186880	5770	5770	5770	5770	0
185	20240213	171200	899186880	5770	5770	5770	5770	0
186	20240213	171100	899186880	5770	5770	5770	5770	0
187	20240213	171000	899186880	5770	5770	5770	5770	0
188	20240213	170900	899186880	5770	5770	5770	5770	0
189	20240213	170800	899186880	5770	5770	5770	5770	0
190	20240213	170700	899186880	5770	5770	5770	5770	0
191	20240213	170600	899186880	5770	5770	5770	5770	0
192	20240213	170500	899186880	5770	5770	5770	5770	0
193	20240213	170400	899186880	5770	5770	5770	5770	0
194	20240213	170300	899186880	5770	5770	5770	5770	0
195	20240213	170200	899186880	5770	5770	5770	5770	0
196	20240213	170100	899186880	5770	5770	5770	5770	0
197	20240213	170000	899186880	5770	5770	5770	5770	0
198	20240213	165900	899186880	5770	5770	5770	5770	0
199	20240213	165800	899186880	5770	5770	5770	5770	0
200	20240213	165700	899186880	5770	5770	5770	5770	0
201	20240213	165600	899186880	5770	5770	5770	5770	0
202	20240213	165500	899186880	5770	5770	5770	5770	0
203	20240213	165400	899186880	5770	5770	5770	5770	0
204	20240213	165300	899186880	5770	5770	5770	5770	0
205	20240213	165200	899186880	5770	5770	5770	5770	0
206	20240213	165100	899186880	5770	5770	5770	5770	0
207	20240213	165000	899186880	5770	5770	5770	5770	0
208	20240213	164900	899186880	5770	5770	5770	5770	0
209	20240213	164800	899186880	5770	5770	5770	5770	0
210	20240213	164700	899186880	5770	5770	5770	5770	0
211	20240213	164600	899186880	5770	5770	5770	5770	0
212	20240213	164500	899186880	5770	5770	5770	5770	930
213	20240213	164400	899186880	5770	5770	5770	5770	0
214	20240213	164300	899186880	5770	5770	5770	5770	0
215	20240213	164200	899186880	5770	5770	5770	5770	0
216	20240213	164100	899186880	5770	5770	5770	5770	0
217	20240213	164000	899186880	5770	5770	5770	5770	0
218	20240213	163900	899186880	5770	5770	5770	5770	0
219	20240213	163800	899186880	5770	5770	5770	5770	0
220	20240213	163700	899186880	5770	5770	5770	5770	0
221	20240213	163600	899186880	5770	5770	5770	5770	0
222	20240213	163500	899186880	5770	5770	5770	5770	0
223	20240213	163400	899186880	5770	5770	5770	5770	0
224	20240213	163300	899186880	5770	5770	5770	5770	0
225	20240213	163200	899186880	5770	5770	5770	5770	0
226	20240213	163100	899186880	5770	5770	5770	5770	0
227	20240213	163000	899186880	5770	5770	5770	5770	0
228	20240213	162900	899186880	5770	5770	5770	5770	0
229	20240213	162800	899186880	5770	5770	5770	5770	0
230	20240213	162700	899186880	5770	5770	5770	5770	0
231	20240213	162600	899186880	5770	5770	5770	5770	0
232	20240213	162500	899186880	5770	5770	5770	5770	0
233	20240213	162400	899186880	5770	5770	5770	5770	0
234	20240213	162300	899186880	5770	5770	5770	5770	0
235	20240213	162200	899186880	5770	5770	5770	5770	0
236	20240213	162100	899186880	5770	5770	5770	5770	0
237	20240213	162000	899186880	5770	5770	5770	5770	0
238	20240213	161900	899186880	5770	5770	5770	5770	0
239	20240213	161800	899186880	5770	5770	5770	5770	0
240	20240213	161700	899186880	5770	5770	5770	5770	0
241	20240213	161600	899186880	5770	5770	5770	5770	0
242	20240213	161500	899186880	5770	5770	5770	5770	930
243	20240213	161400	899186880	5770	5770	5770	5770	0
244	20240213	161300	899186880	5770	5770	5770	5770	0
245	20240213	161200	899186880	5770	5770	5770	5770	0
246	20240213	161100	899186880	5770	5770	5770	5770	0
247	20240213	161000	899186880	5770	5770	5770	5770	0
248	20240213	160900	899186880	5770	5770	5770	5770	0
249	20240213	160800	899186880	5770	5770	5770	5770	0
250	20240213	160700	899186880	5770	5770	5770	5770	0
251	20240213	160600	899186880	5770	5770	5770	5770	0
252	20240213	160500	899186880	5770	5770	5770	5770	0
253	20240213	160400	899186880	5770	5770	5770	5770	0
254	20240213	160300	899186880	5770	5770	5770	5770	0
255	20240213	160200	899186880	5770	5770	5770	5770	0
256	20240213	160100	899186880	5770	5770	5770	5770	0
257	20240213	160000	899186880	5770	5770	5770	5770	0
258	20240213	155900	899186880	5770	5770	5770	5770	0
259	20240213	155800	899186880	5770	5770	5770	5770	0
260	20240213	155700	899186880	5770	5770	5770	5770	0
261	20240213	155600	899186880	5770	5770	5770	5770	0
262	20240213	155500	899186880	5770	5770	5770	5770	0
263	20240213	155400	899186880	5770	5770	5770	5770	0
264	20240213	155300	899186880	5770	5770	5770	5770	0
265	20240213	155200	899186880	5770	5770	5770	5770	0
266	20240213	155100	899186880	5770	5770	5770	5770	0
267	20240213	155000	899186880	5770	5770	5770	5770	0
268	20240213	154900	899186880	5770	5770	5770	5770	0
269	20240213	154800	899186880	5770	5770	5770	5770	0
270	20240213	154700	899186880	5770	5770	5770	5770	0
271	20240213	154600	899186880	5770	5770	5770	5770	0
272	20240213	154500	899186880	5770	5770	5770	5770	930
273	20240213	154400	899186880	5770	5770	5770	5770	0
274	20240213	154300	899186880	5770	5770	5770	5770	0
275	20240213	154200	899186880	5770	5770	5770	5770	0
276	20240213	154100	899186880	5770	5770	5770	5770	0
277	20240213	154000	899186880	5770	5770	5770	5770	0
278	20240213	153900	899186880	5770	5770	5770	5770	0
279	20240213	153800	899186880	5770	5770	5770	5770	0
280	20240213	153700	899186880	5770	5770	5770	5770	0
281	20240213	153600	899186880	5770	5770	5770	5770	0
282	20240213	153500	899186880	5770	5770	5770	5770	0
283	20240213	153400	899186880	5770	5770	5770	5770	0
284	20240213	153300	899186880	5770	5770	5770	5770	0
285	20240213	153200	899186880	5770	5770	5770	5770	0
286	20240213	153100	899186880	5770	5770	5770	5770	0
287	20240213	153000	899186880	5770	5770	5770	5770	930
288	20240213	152900	893820780	5770	5770	5770	5770	0
289	20240213	152800	893820780	5770	5770	5770	5770	0
290	20240213	152700	893820780	5770	5770	5770	5770	0
291	20240213	152600	893820780	5770	5770	5770	5770	0
292	20240213	152500	893820780	5770	5770	5770	5770	0
293	20240213	152400	893820780	5770	5770	5770	5770	0
294	20240213	152300	893820780	5770	5770	5770	5770	0
295	20240213	152200	893820780	5770	5770	5770	5770	0
296	20240213	152100	893820780	5770	5770	5770	5770	0
297	20240213	152000	893820780	5770	5770	5770	5770	0
298	20240213	151900	893820780	5770	5740	5770	5730	1231
299	20240213	151800	886760320	5740	5750	5770	5740	1456
300	20240213	151700	878398080	5740	5740	5740	5740	0
301	20240213	151600	878398080	5740	5740	5740	5740	38
302	20240213	151500	878179960	5740	5740	5760	5740	453
303	20240213	151400	875579680	5740	5740	5740	5740	170
304	20240213	151300	874603880	5740	5740	5740	5740	6
305	20240213	151200	874569440	5760	5770	5770	5760	11
306	20240213	151100	874506070	5730	5740	5740	5730	678
307	20240213	151000	870620000	5770	5770	5770	5770	0
308	20240213	150900	870620000	5770	5770	5770	5770	21
309	20240213	150800	870498830	5730	5730	5730	5730	52
310	20240213	150700	870200870	5730	5770	5770	5730	336
311	20240213	150600	868272390	5720	5760	5760	5720	2122
312	20240213	150500	856103380	5760	5760	5760	5760	0
313	20240213	150400	856103380	5760	5760	5760	5760	0
314	20240213	150300	856103380	5760	5760	5760	5760	120
315	20240213	150200	855412180	5760	5760	5760	5760	100
316	20240213	150100	854836180	5750	5750	5750	5750	0
317	20240213	150000	854836180	5750	5750	5750	5750	111
318	20240213	145900	854197930	5750	5750	5750	5750	0
319	20240213	145800	854197930	5750	5750	5750	5750	210
320	20240213	145700	852990430	5750	5750	5770	5750	3000
321	20240213	145600	835740410	5750	5750	5750	5740	1434
322	20240213	145500	827495770	5740	5740	5740	5740	265
323	20240213	145400	825974670	5730	5730	5730	5730	681
324	20240213	145300	822072540	5730	5730	5730	5730	100
325	20240213	145200	821499540	5730	5730	5730	5730	601
326	20240213	145100	818055810	5740	5740	5740	5740	0
327	20240213	145000	818055810	5740	5740	5740	5740	0
328	20240213	144900	818055810	5740	5740	5740	5740	1
329	20240213	144800	818050070	5740	5740	5740	5730	725
330	20240213	144700	813894100	5740	5740	5740	5740	150
331	20240213	144600	813033100	5740	5740	5740	5740	1110
332	20240213	144500	806661700	5750	5750	5750	5750	1365
333	20240213	144400	798812950	5760	5760	5760	5760	0
334	20240213	144300	798812950	5760	5780	5780	5760	97
335	20240213	144200	798254210	5760	5760	5760	5760	100
336	20240213	144100	797678210	5750	5750	5750	5750	0
337	20240213	144000	797678210	5750	5750	5750	5750	154
338	20240213	143900	796792710	5740	5740	5740	5740	281
339	20240213	143800	795179770	5750	5760	5760	5750	4767
340	20240213	143700	767768520	5750	5750	5750	5750	1080
341	20240213	143600	761558520	5750	5750	5750	5750	0
342	20240213	143500	761558520	5750	5750	5750	5750	6
343	20240213	143400	761524020	5750	5740	5750	5740	265
344	20240213	143300	760002590	5740	5740	5740	5740	0
345	20240213	143200	760002590	5740	5750	5750	5740	11
346	20240213	143100	759939350	5750	5750	5750	5750	1010
347	20240213	143000	754131850	5760	5760	5760	5760	0
348	20240213	142900	754131850	5760	5760	5760	5760	605
349	20240213	142800	750647050	5760	5760	5760	5760	0
350	20240213	142700	750647050	5760	5760	5760	5760	4
351	20240213	142600	750624010	5760	5760	5760	5760	0
352	20240213	142500	750624010	5760	5760	5760	5760	10
353	20240213	142400	750566410	5770	5770	5770	5770	0
354	20240213	142300	750566410	5770	5760	5770	5760	232
355	20240213	142200	749229770	5760	5760	5760	5760	0
356	20240213	142100	749229770	5760	5760	5760	5760	0
357	20240213	142000	749229770	5760	5760	5760	5760	5
358	20240213	141900	749200970	5760	5760	5760	5760	0
359	20240213	141800	749200970	5760	5760	5760	5760	0
360	20240213	141700	749200970	5760	5770	5770	5760	807
361	20240213	141600	744552610	5770	5760	5770	5760	205
362	20240213	141500	743371760	5760	5760	5760	5760	0
363	20240213	141400	743371760	5760	5760	5760	5760	0
364	20240213	141300	743371760	5760	5760	5760	5760	0
365	20240213	141200	743371760	5760	5760	5760	5760	0
366	20240213	141100	743371760	5760	5760	5760	5760	16
367	20240213	141000	743279600	5750	5750	5750	5750	0
368	20240213	140900	743279600	5750	5750	5750	5750	0
369	20240213	140800	743279600	5750	5750	5750	5750	286
370	20240213	140700	741635100	5750	5750	5750	5750	250
371	20240213	140600	740197600	5750	5750	5750	5750	0
372	20240213	140500	740197600	5750	5750	5750	5750	0
373	20240213	140400	740197600	5750	5750	5750	5750	0
374	20240213	140300	740197600	5750	5760	5760	5750	457
375	20240213	140200	737567540	5760	5770	5770	5760	524
376	20240213	140100	734549100	5770	5770	5770	5770	40
377	20240213	140000	734318300	5770	5770	5770	5770	2
378	20240213	135900	734306760	5770	5760	5770	5760	595
379	20240213	135800	730873810	5770	5770	5770	5770	74
380	20240213	135700	730446830	5770	5770	5770	5770	22
381	20240213	135600	730319890	5770	5770	5770	5770	11
382	20240213	135500	730256420	5750	5750	5750	5750	0
383	20240213	135400	730256420	5750	5750	5750	5750	0
384	20240213	135300	730256420	5750	5750	5750	5750	5
385	20240213	135200	730227670	5750	5750	5750	5750	0
386	20240213	135100	730227670	5750	5750	5750	5750	3030
387	20240213	135000	712805170	5750	5750	5750	5750	0
388	20240213	134900	712805170	5750	5750	5750	5750	50
389	20240213	134800	712517670	5750	5750	5750	5750	0
390	20240213	134700	712517670	5750	5750	5750	5750	0
391	20240213	134600	712517670	5750	5750	5750	5750	0
392	20240213	134500	712517670	5750	5750	5750	5750	40
393	20240213	134400	712287670	5750	5750	5750	5750	0
394	20240213	134300	712287670	5750	5750	5750	5750	51
395	20240213	134200	711994420	5750	5750	5750	5750	39
396	20240213	134100	711770170	5740	5740	5740	5740	0
397	20240213	134000	711770170	5740	5740	5740	5740	0
398	20240213	133900	711770170	5740	5740	5740	5740	0
399	20240213	133800	711770170	5740	5740	5740	5740	0
400	20240213	133700	711770170	5740	5740	5740	5740	0
401	20240213	133600	711770170	5740	5740	5740	5740	0
402	20240213	133500	711770170	5740	5740	5740	5740	0
403	20240213	133400	711770170	5740	5740	5740	5740	0
404	20240213	133300	711770170	5740	5740	5740	5740	0
405	20240213	133200	711770170	5740	5740	5740	5740	0
406	20240213	133100	711770170	5740	5750	5750	5740	576
407	20240213	133000	708461820	5750	5760	5760	5750	6139
408	20240213	132900	673162490	5760	5760	5760	5760	32
409	20240213	132800	672978170	5760	5760	5760	5760	0
410	20240213	132700	672978170	5760	5760	5760	5760	0
411	20240213	132600	672978170	5760	5750	5760	5750	613
412	20240213	132500	669453290	5760	5760	5760	5760	0
413	20240213	132400	669453290	5760	5760	5760	5760	0
414	20240213	132300	669453290	5760	5760	5760	5760	498
415	20240213	132200	666584810	5760	5760	5760	5760	155
416	20240213	132100	665692010	5770	5760	5770	5760	514
417	20240213	132000	662728760	5760	5760	5760	5760	0
418	20240213	131900	662728760	5760	5760	5760	5760	0
419	20240213	131800	662728760	5760	5760	5760	5760	197
420	20240213	131700	661594040	5760	5760	5760	5760	0
421	20240213	131600	661594040	5760	5760	5760	5760	0
422	20240213	131500	661594040	5760	5760	5760	5760	0
423	20240213	131400	661594040	5760	5750	5760	5750	2004
424	20240213	131300	650071000	5760	5760	5760	5760	800
425	20240213	131200	645463000	5760	5760	5760	5760	170
426	20240213	131100	644483800	5770	5780	5780	5770	70
427	20240213	131000	644079790	5770	5770	5770	5770	0
428	20240213	130900	644079790	5770	5770	5770	5770	0
429	20240213	130800	644079790	5770	5780	5800	5770	1282
430	20240213	130700	636682590	5770	5780	5780	5770	1124
431	20240213	130600	630191560	5780	5780	5780	5780	0
432	20240213	130500	630191560	5780	5780	5780	5780	0
433	20240213	130400	630191560	5780	5780	5780	5780	0
434	20240213	130300	630191560	5780	5780	5780	5780	0
435	20240213	130200	630191560	5780	5790	5790	5780	140
436	20240213	130100	629382350	5780	5780	5780	5780	0
437	20240213	130000	629382350	5780	5780	5780	5780	37
438	20240213	125900	629168490	5780	5780	5780	5780	108
439	20240213	125800	628544250	5780	5780	5780	5780	1
440	20240213	125700	628538470	5770	5770	5770	5770	0
441	20240213	125600	628538470	5770	5780	5780	5770	646
442	20240213	125500	624810860	5780	5790	5800	5780	603
443	20240213	125400	621315020	5790	5790	5790	5790	50
444	20240213	125300	621025520	5780	5780	5780	5780	63
445	20240213	125200	620661380	5780	5790	5790	5780	874
446	20240213	125100	615607160	5790	5790	5790	5790	336
447	20240213	125000	613661720	5800	5800	5800	5800	2
448	20240213	124900	613650120	5800	5800	5800	5800	134
449	20240213	124800	612872920	5790	5810	5810	5790	137
450	20240213	124700	612078500	5840	5840	5840	5840	0
451	20240213	124600	612078500	5840	5830	5840	5830	203
452	20240213	124500	610894990	5830	5830	5830	5830	0
453	20240213	124400	610894990	5830	5800	5830	5790	368
454	20240213	124300	608763530	5800	5800	5800	5800	496
455	20240213	124200	605886730	5800	5800	5800	5800	311
456	20240213	124100	604082930	5810	5810	5810	5810	37
457	20240213	124000	603867960	5810	5810	5810	5810	364
458	20240213	123900	601753120	5800	5800	5800	5800	499
459	20240213	123800	598858920	5800	5800	5800	5800	643
460	20240213	123700	595129520	5810	5810	5810	5810	105
461	20240213	123600	594519470	5840	5840	5840	5840	1001
462	20240213	123500	588673630	5810	5810	5810	5810	100
463	20240213	123400	588092630	5810	5840	5840	5810	142
464	20240213	123300	587266410	5840	5840	5840	5840	11
465	20240213	123200	587202170	5840	5840	5840	5840	1
466	20240213	123100	587196330	5810	5800	5810	5800	236
467	20240213	123000	585826290	5800	5810	5810	5800	42
468	20240213	122900	585582350	5810	5810	5810	5810	0
469	20240213	122800	585582350	5810	5810	5810	5810	1
470	20240213	122700	585576540	5800	5800	5800	5800	116
471	20240213	122600	584903740	5800	5800	5800	5800	1298
472	20240213	122500	577375340	5800	5800	5800	5780	309
473	20240213	122400	575587240	5810	5800	5810	5800	603
474	20240213	122300	572088840	5810	5810	5810	5810	1416
475	20240213	122200	563861880	5810	5810	5810	5810	130
476	20240213	122100	563106580	5810	5810	5810	5810	17
477	20240213	122000	563007810	5810	5800	5810	5800	404
478	20240213	121900	560664600	5810	5800	5810	5800	16
479	20240213	121800	560571660	5800	5750	5800	5750	3035
480	20240213	121700	543020560	5740	5750	5750	5740	150
481	20240213	121600	542158560	5700	5750	5750	5700	2997
482	20240213	121500	525034200	5750	5750	5760	5750	63
483	20240213	121400	524671880	5750	5750	5750	5750	205
484	20240213	121300	523493130	5750	5750	5750	5750	234
485	20240213	121200	522147630	5750	5760	5760	5750	421
486	20240213	121100	519725360	5760	5760	5760	5760	130
487	20240213	121000	518976560	5750	5760	5760	5750	836
488	20240213	120900	514165770	5790	5760	5790	5760	51
489	20240213	120800	513871980	5760	5760	5760	5760	205
490	20240213	120700	512691180	5760	5760	5760	5760	0
491	20240213	120600	512691180	5760	5770	5780	5760	365
492	20240213	120500	510585020	5780	5770	5780	5770	136
493	20240213	120400	509800290	5770	5770	5770	5770	101
494	20240213	120300	509217520	5770	5760	5770	5760	161
495	20240213	120200	508290150	5760	5760	5760	5760	407
496	20240213	120100	505945830	5760	5770	5770	5760	47
497	20240213	120000	505675010	5770	5770	5770	5770	24
498	20240213	115900	505536530	5770	5770	5770	5770	94
499	20240213	115800	504994150	5760	5760	5760	5760	1
500	20240213	115700	504988390	5770	5790	5790	5770	690
501	20240213	115600	501002860	5790	5800	5800	5790	700
502	20240213	115500	496949840	5790	5810	5820	5790	5440
503	20240213	115400	465361010	5820	5830	5830	5820	504
504	20240213	115300	462427610	5830	5830	5830	5830	712
505	20240213	115200	458276650	5840	5840	5840	5840	10
506	20240213	115100	458218250	5840	5840	5840	5840	0
507	20240213	115000	458218250	5840	5840	5840	5830	104
508	20240213	114900	457611890	5830	5830	5840	5830	86
509	20240213	114800	457110460	5830	5830	5830	5830	0
510	20240213	114700	457110460	5830	5830	5830	5830	0
511	20240213	114600	457110460	5830	5830	5830	5830	50
512	20240213	114500	456818960	5830	5820	5830	5820	22
513	20240213	114400	456690910	5810	5810	5810	5810	0
514	20240213	114300	456690910	5810	5810	5810	5810	0
515	20240213	114200	456690910	5810	5810	5810	5810	76
516	20240213	114100	456249350	5810	5810	5810	5810	0
517	20240213	114000	456249350	5810	5810	5810	5810	0
518	20240213	113900	456249350	5810	5820	5820	5810	1834
519	20240213	113800	445588320	5810	5810	5810	5810	0
520	20240213	113700	445588320	5810	5810	5810	5810	0
521	20240213	113600	445588320	5810	5820	5820	5810	1321
522	20240213	113500	437910440	5820	5820	5820	5820	0
523	20240213	113400	437910440	5820	5820	5820	5820	0
524	20240213	113300	437910440	5820	5830	5830	5820	2165
525	20240213	113200	425310130	5820	5830	5830	5820	639
526	20240213	113100	421584860	5830	5830	5830	5830	0
527	20240213	113000	421584860	5830	5830	5830	5830	0
528	20240213	112900	421584860	5830	5830	5830	5830	16
529	20240213	112800	421491580	5840	5840	5840	5840	0
530	20240213	112700	421491580	5840	5840	5840	5840	123
531	20240213	112600	420773260	5860	5860	5860	5860	0
532	20240213	112500	420773260	5860	5830	5860	5830	1126
533	20240213	112400	414195330	5830	5860	5860	5830	1758
534	20240213	112300	403946130	5860	5850	5860	5830	3314
535	20240213	112200	384590590	5860	5860	5860	5860	1
536	20240213	112100	384584730	5860	5850	5860	5850	795
537	20240213	112000	379933870	5860	5860	5860	5860	2
538	20240213	111900	379922150	5860	5850	5860	5850	31
539	20240213	111800	379740790	5860	5850	5860	5840	718
540	20240213	111700	375544670	5880	5870	5880	5850	3015
541	20240213	111600	357885960	5890	5890	5890	5890	0
542	20240213	111500	357885960	5890	5870	5890	5870	4
543	20240213	111400	357862430	5890	5890	5890	5890	30
544	20240213	111300	357685730	5890	5870	5890	5870	38
545	20240213	111200	357462630	5890	5890	5890	5890	0
546	20240213	111100	357462630	5890	5890	5890	5890	20
547	20240213	111000	357344830	5870	5870	5870	5870	693
548	20240213	110900	353276920	5900	5900	5900	5870	8223
549	20240213	110800	304975350	5890	5940	5940	5890	3141
550	20240213	110700	286450430	5910	5910	5910	5910	3
551	20240213	110600	286432700	5920	5920	5920	5910	264
552	20240213	110500	284871510	5940	5940	5940	5940	0
553	20240213	110400	284871510	5940	5940	5940	5940	126
554	20240213	110300	284123070	5940	5930	5940	5920	105
555	20240213	110200	283501400	5940	5940	5940	5930	202
556	20240213	110100	282302520	5940	5940	5940	5900	211
557	20240213	110000	281056460	5930	5930	5930	5930	444
558	20240213	105900	278423540	5930	5930	5930	5930	100
559	20240213	105800	277830540	5930	5930	5930	5930	0
560	20240213	105700	277830540	5930	5930	5930	5930	0
561	20240213	105600	277830540	5930	5930	5930	5910	25
562	20240213	105500	277682690	5910	5910	5910	5910	10
563	20240213	105400	277623590	5940	5910	5940	5900	3108
564	20240213	105300	259276510	5940	5920	5940	5910	2104
565	20240213	105200	246830600	5920	5920	5920	5920	7
566	20240213	105100	246789160	5950	5950	5950	5950	0
567	20240213	105000	246789160	5950	5950	5950	5950	3
568	20240213	104900	246771310	5930	5930	5930	5930	164
569	20240213	104800	245798790	5950	5950	5950	5950	3
570	20240213	104700	245780940	5920	5920	5920	5920	62
571	20240213	104600	245413900	5950	5950	5950	5950	0
572	20240213	104500	245413900	5950	5950	5950	5950	4
573	20240213	104400	245390100	5930	5950	5950	5930	1346
574	20240213	104300	237408160	5950	5950	5950	5950	0
575	20240213	104200	237408160	5950	5930	5950	5930	538
576	20240213	104100	234217780	5950	5950	5950	5950	0
577	20240213	104000	234217780	5950	5950	5950	5920	7
578	20240213	103900	234176160	5920	5920	5920	5920	100
579	20240213	103800	233584160	5950	5950	5950	5950	20
580	20240213	103700	233465160	5950	5950	5950	5920	10
581	20240213	103600	233405780	5920	5950	5950	5920	118
582	20240213	103500	232707130	5920	5920	5920	5920	142
583	20240213	103400	231866490	5950	5950	5950	5950	0
584	20240213	103300	231866490	5950	5950	5950	5950	0
585	20240213	103200	231866490	5950	5950	5950	5950	0
586	20240213	103100	231866490	5950	5950	5950	5950	3
587	20240213	103000	231848640	5930	5930	5930	5930	1
588	20240213	102900	231842710	5950	5950	5950	5950	0
589	20240213	102800	231842710	5950	5950	5950	5950	0
590	20240213	102700	231842710	5950	5950	5950	5950	0
591	20240213	102600	231842710	5950	5950	5950	5950	0
592	20240213	102500	231842710	5950	5950	5950	5950	0
593	20240213	102400	231842710	5950	5920	5950	5910	15
594	20240213	102300	231753910	5950	5950	5950	5950	1
595	20240213	102200	231747960	5930	5940	5940	5930	540
596	20240213	102100	228545260	5940	5930	5940	5930	572
597	20240213	102000	225152790	5920	5920	5920	5920	0
598	20240213	101900	225152790	5920	5920	5920	5920	0
599	20240213	101800	225152790	5920	5920	5920	5920	471
600	20240213	101700	222364470	5930	5930	5930	5930	0
601	20240213	101600	222364470	5930	5930	5930	5930	30
602	20240213	101500	222186570	5930	5930	5930	5920	1255
603	20240213	101400	214751980	5930	5930	5930	5930	86
604	20240213	101300	214242000	5940	5940	5940	5940	3
605	20240213	101200	214224180	5940	5960	5960	5940	335
606	20240213	101100	212234160	5960	5960	5960	5960	0
607	20240213	101000	212234160	5960	5950	5960	5950	21
608	20240213	100900	212109180	5960	5960	5960	5960	0
609	20240213	100800	212109180	5960	5960	5960	5960	0
610	20240213	100700	212109180	5960	5960	5960	5960	464
611	20240213	100600	209343740	5940	5940	5940	5940	29
612	20240213	100500	209171480	5960	5960	5960	5960	0
613	20240213	100400	209171480	5960	5960	5960	5960	0
614	20240213	100300	209171480	5960	5940	5960	5940	33
615	20240213	100200	208975400	5960	5950	5960	5950	66
616	20240213	100100	208582690	5950	5930	5960	5930	61
617	20240213	100000	208220250	5960	5960	5960	5960	9
618	20240213	095900	208166610	5960	5950	5960	5950	23
619	20240213	095800	208029730	5960	5960	5960	5960	0
620	20240213	095700	208029730	5960	5960	5960	5960	0
621	20240213	095600	208029730	5960	5950	5960	5950	79
622	20240213	095500	207558980	5930	5950	5950	5930	134
623	20240213	095400	206763160	5950	5950	5950	5950	0
624	20240213	095300	206763160	5950	5950	5950	5950	18
625	20240213	095200	206656060	5950	5950	5950	5950	0
626	20240213	095100	206656060	5950	5950	5950	5940	136
627	20240213	095000	205848040	5950	5950	5950	5950	2
628	20240213	094900	205836140	5930	5930	5930	5930	85
629	20240213	094800	205332090	5960	5960	5960	5960	1
630	20240213	094700	205326130	5930	5950	5950	5930	387
631	20240213	094600	203026180	5950	5950	5950	5950	100
632	20240213	094500	202431180	5960	5960	5960	5960	530
633	20240213	094400	199272380	5980	5980	5980	5980	1
634	20240213	094300	199266400	5980	5980	5980	5980	5
635	20240213	094200	199236500	5980	5970	5980	5970	86
636	20240213	094100	198723060	5970	5970	5970	5970	11
637	20240213	094000	198657390	5980	5980	5980	5980	5
638	20240213	093900	198627490	6010	6020	6020	5980	1109
639	20240213	093800	191994180	5980	5990	6020	5980	258
640	20240213	093700	190449820	5980	5980	6020	5980	304
641	20240213	093600	188628860	6030	6020	6040	6020	625
642	20240213	093500	184858430	6020	5990	6020	5990	3026
643	20240213	093400	166707200	5980	5980	5980	5980	83
644	20240213	093300	166210860	5980	6000	6000	5980	1599
645	20240213	093200	156618000	5950	5960	6000	5950	1962
646	20240213	093100	144872210	5960	5950	5960	5950	104
647	20240213	093000	144253380	5920	5920	5920	5920	0
648	20240213	092900	144253380	5920	5920	5920	5920	0
649	20240213	092800	144253380	5920	5920	5920	5920	100
650	20240213	092700	143661380	5920	5950	5950	5900	1593
651	20240213	092600	134230860	5950	5950	5960	5930	42
652	20240213	092500	133981620	5960	5950	5990	5930	1525
653	20240213	092400	124869940	5960	5920	5960	5920	230
654	20240213	092300	123502080	5920	5930	5930	5920	19
655	20240213	092200	123389520	5930	5910	5930	5910	523
656	20240213	092100	120289630	5910	5920	5920	5910	1559
657	20240213	092000	111073940	5910	5900	5910	5900	4
658	20240213	091900	111050310	5930	5930	5930	5930	1
659	20240213	091800	111044380	5880	5940	5940	5880	562
660	20240213	091700	107710920	5930	5910	5930	5910	1455
661	20240213	091600	99100700	5900	5900	5900	5900	0
662	20240213	091500	99100700	5900	5900	5900	5900	25
663	20240213	091400	98953200	5890	5870	5890	5870	832
664	20240213	091300	94054530	5870	5870	5880	5870	290
665	20240213	091200	92350710	5880	5890	5890	5880	753
666	20240213	091100	87923050	5910	5880	5910	5870	4276
667	20240213	091000	62793380	5900	5880	5900	5880	90
668	20240213	090900	62263680	5870	5880	5880	5870	4300
669	20240213	090800	36987680	5880	5880	5880	5880	630
670	20240213	090700	33283280	5900	5880	5910	5870	663
671	20240213	090600	29384310	5870	5930	5940	5870	722
672	20240213	090500	25129430	5910	5920	5920	5910	358
673	20240213	090400	23010290	5950	5920	5960	5920	1501
674	20240213	090300	14081010	5910	5910	5910	5910	10
675	20240213	090200	14021910	5920	5850	5940	5850	20
676	20240213	090100	13904750	5960	5960	5960	5960	700
677	20240213	090000	9732750	5920	5900	5920	5810	1647