KissMeData/246710/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204000	547247850	7960	7960	7960	7960	287
3	20240213	203900	547247850	7960	7960	7960	7960	0
4	20240213	203800	547247850	7960	7960	7960	7960	0
5	20240213	203700	547247850	7960	7960	7960	7960	0
6	20240213	203600	547247850	7960	7960	7960	7960	0
7	20240213	203500	547247850	7960	7960	7960	7960	0
8	20240213	203400	547247850	7960	7960	7960	7960	0
9	20240213	203300	547247850	7960	7960	7960	7960	0
10	20240213	203200	547247850	7960	7960	7960	7960	0
11	20240213	203100	547247850	7960	7960	7960	7960	0
12	20240213	203000	547247850	7960	7960	7960	7960	0
13	20240213	202900	547247850	7960	7960	7960	7960	0
14	20240213	202800	547247850	7960	7960	7960	7960	0
15	20240213	202700	547247850	7960	7960	7960	7960	0
16	20240213	202600	547247850	7960	7960	7960	7960	0
17	20240213	202500	547247850	7960	7960	7960	7960	0
18	20240213	202400	547247850	7960	7960	7960	7960	0
19	20240213	202300	547247850	7960	7960	7960	7960	0
20	20240213	202200	547247850	7960	7960	7960	7960	0
21	20240213	202100	547247850	7960	7960	7960	7960	0
22	20240213	202000	547247850	7960	7960	7960	7960	0
23	20240213	201900	547247850	7960	7960	7960	7960	0
24	20240213	201800	547247850	7960	7960	7960	7960	0
25	20240213	201700	547247850	7960	7960	7960	7960	0
26	20240213	201600	547247850	7960	7960	7960	7960	0
27	20240213	201500	547247850	7960	7960	7960	7960	0
28	20240213	201400	547247850	7960	7960	7960	7960	0
29	20240213	201300	547247850	7960	7960	7960	7960	0
30	20240213	201200	547247850	7960	7960	7960	7960	0
31	20240213	201100	547247850	7960	7960	7960	7960	0
32	20240213	201000	547247850	7960	7960	7960	7960	287
33	20240213	200900	547247850	7960	7960	7960	7960	0
34	20240213	200800	547247850	7960	7960	7960	7960	0
35	20240213	200700	547247850	7960	7960	7960	7960	0
36	20240213	200600	547247850	7960	7960	7960	7960	0
37	20240213	200500	547247850	7960	7960	7960	7960	0
38	20240213	200400	547247850	7960	7960	7960	7960	0
39	20240213	200300	547247850	7960	7960	7960	7960	0
40	20240213	200200	547247850	7960	7960	7960	7960	0
41	20240213	200100	547247850	7960	7960	7960	7960	0
42	20240213	200000	547247850	7960	7960	7960	7960	0
43	20240213	195900	547247850	7960	7960	7960	7960	0
44	20240213	195800	547247850	7960	7960	7960	7960	0
45	20240213	195700	547247850	7960	7960	7960	7960	0
46	20240213	195600	547247850	7960	7960	7960	7960	0
47	20240213	195500	547247850	7960	7960	7960	7960	0
48	20240213	195400	547247850	7960	7960	7960	7960	0
49	20240213	195300	547247850	7960	7960	7960	7960	0
50	20240213	195200	547247850	7960	7960	7960	7960	0
51	20240213	195100	547247850	7960	7960	7960	7960	0
52	20240213	195000	547247850	7960	7960	7960	7960	0
53	20240213	194900	547247850	7960	7960	7960	7960	0
54	20240213	194800	547247850	7960	7960	7960	7960	0
55	20240213	194700	547247850	7960	7960	7960	7960	0
56	20240213	194600	547247850	7960	7960	7960	7960	0
57	20240213	194500	547247850	7960	7960	7960	7960	0
58	20240213	194400	547247850	7960	7960	7960	7960	0
59	20240213	194300	547247850	7960	7960	7960	7960	0
60	20240213	194200	547247850	7960	7960	7960	7960	0
61	20240213	194100	547247850	7960	7960	7960	7960	0
62	20240213	194000	547247850	7960	7960	7960	7960	287
63	20240213	193900	547247850	7960	7960	7960	7960	0
64	20240213	193800	547247850	7960	7960	7960	7960	0
65	20240213	193700	547247850	7960	7960	7960	7960	0
66	20240213	193600	547247850	7960	7960	7960	7960	0
67	20240213	193500	547247850	7960	7960	7960	7960	0
68	20240213	193400	547247850	7960	7960	7960	7960	0
69	20240213	193300	547247850	7960	7960	7960	7960	0
70	20240213	193200	547247850	7960	7960	7960	7960	0
71	20240213	193100	547247850	7960	7960	7960	7960	0
72	20240213	193000	547247850	7960	7960	7960	7960	0
73	20240213	192900	547247850	7960	7960	7960	7960	0
74	20240213	192800	547247850	7960	7960	7960	7960	0
75	20240213	192700	547247850	7960	7960	7960	7960	0
76	20240213	192600	547247850	7960	7960	7960	7960	0
77	20240213	192500	547247850	7960	7960	7960	7960	0
78	20240213	192400	547247850	7960	7960	7960	7960	0
79	20240213	192300	547247850	7960	7960	7960	7960	0
80	20240213	192200	547247850	7960	7960	7960	7960	0
81	20240213	192100	547247850	7960	7960	7960	7960	0
82	20240213	192000	547247850	7960	7960	7960	7960	0
83	20240213	191900	547247850	7960	7960	7960	7960	0
84	20240213	191800	547247850	7960	7960	7960	7960	0
85	20240213	191700	547247850	7960	7960	7960	7960	0
86	20240213	191600	547247850	7960	7960	7960	7960	0
87	20240213	191500	547247850	7960	7960	7960	7960	0
88	20240213	191400	547247850	7960	7960	7960	7960	0
89	20240213	191300	547247850	7960	7960	7960	7960	0
90	20240213	191200	547247850	7960	7960	7960	7960	0
91	20240213	191100	547247850	7960	7960	7960	7960	0
92	20240213	191000	547247850	7960	7960	7960	7960	287
93	20240213	190900	547247850	7960	7960	7960	7960	0
94	20240213	190800	547247850	7960	7960	7960	7960	0
95	20240213	190700	547247850	7960	7960	7960	7960	0
96	20240213	190600	547247850	7960	7960	7960	7960	0
97	20240213	190500	547247850	7960	7960	7960	7960	0
98	20240213	190400	547247850	7960	7960	7960	7960	0
99	20240213	190300	547247850	7960	7960	7960	7960	0
100	20240213	190200	547247850	7960	7960	7960	7960	0
101	20240213	190100	547247850	7960	7960	7960	7960	0
102	20240213	190000	547247850	7960	7960	7960	7960	0
103	20240213	185900	547247850	7960	7960	7960	7960	0
104	20240213	185800	547247850	7960	7960	7960	7960	0
105	20240213	185700	547247850	7960	7960	7960	7960	0
106	20240213	185600	547247850	7960	7960	7960	7960	0
107	20240213	185500	547247850	7960	7960	7960	7960	0
108	20240213	185400	547247850	7960	7960	7960	7960	0
109	20240213	185300	547247850	7960	7960	7960	7960	0
110	20240213	185200	547247850	7960	7960	7960	7960	0
111	20240213	185100	547247850	7960	7960	7960	7960	0
112	20240213	185000	547247850	7960	7960	7960	7960	0
113	20240213	184900	547247850	7960	7960	7960	7960	0
114	20240213	184800	547247850	7960	7960	7960	7960	0
115	20240213	184700	547247850	7960	7960	7960	7960	0
116	20240213	184600	547247850	7960	7960	7960	7960	0
117	20240213	184500	547247850	7960	7960	7960	7960	0
118	20240213	184400	547247850	7960	7960	7960	7960	0
119	20240213	184300	547247850	7960	7960	7960	7960	0
120	20240213	184200	547247850	7960	7960	7960	7960	0
121	20240213	184100	547247850	7960	7960	7960	7960	0
122	20240213	184000	547247850	7960	7960	7960	7960	287
123	20240213	183900	547247850	7960	7960	7960	7960	0
124	20240213	183800	547247850	7960	7960	7960	7960	0
125	20240213	183700	547247850	7960	7960	7960	7960	0
126	20240213	183600	547247850	7960	7960	7960	7960	0
127	20240213	183500	547247850	7960	7960	7960	7960	0
128	20240213	183400	547247850	7960	7960	7960	7960	0
129	20240213	183300	547247850	7960	7960	7960	7960	0
130	20240213	183200	547247850	7960	7960	7960	7960	0
131	20240213	183100	547247850	7960	7960	7960	7960	0
132	20240213	183000	547247850	7960	7960	7960	7960	0
133	20240213	182900	547247850	7960	7960	7960	7960	0
134	20240213	182800	547247850	7960	7960	7960	7960	0
135	20240213	182700	547247850	7960	7960	7960	7960	0
136	20240213	182600	547247850	7960	7960	7960	7960	0
137	20240213	182500	547247850	7960	7960	7960	7960	0
138	20240213	182400	547247850	7960	7960	7960	7960	0
139	20240213	182300	547247850	7960	7960	7960	7960	0
140	20240213	182200	547247850	7960	7960	7960	7960	0
141	20240213	182100	547247850	7960	7960	7960	7960	0
142	20240213	182000	547247850	7960	7960	7960	7960	0
143	20240213	181900	547247850	7960	7960	7960	7960	0
144	20240213	181800	547247850	7960	7960	7960	7960	0
145	20240213	181700	547247850	7960	7960	7960	7960	0
146	20240213	181600	547247850	7960	7960	7960	7960	0
147	20240213	181500	547247850	7960	7960	7960	7960	0
148	20240213	181400	547247850	7960	7960	7960	7960	0
149	20240213	181300	547247850	7960	7960	7960	7960	0
150	20240213	181200	547247850	7960	7960	7960	7960	0
151	20240213	181100	547247850	7960	7960	7960	7960	0
152	20240213	181000	547247850	7960	7960	7960	7960	287
153	20240213	180900	547247850	7960	7960	7960	7960	0
154	20240213	180800	547247850	7960	7960	7960	7960	0
155	20240213	180700	547247850	7960	7960	7960	7960	0
156	20240213	180600	547247850	7960	7960	7960	7960	0
157	20240213	180500	547247850	7960	7960	7960	7960	0
158	20240213	180400	547247850	7960	7960	7960	7960	0
159	20240213	180300	547247850	7960	7960	7960	7960	0
160	20240213	180200	547247850	7960	7960	7960	7960	0
161	20240213	180100	547247850	7960	7960	7960	7960	0
162	20240213	180000	547247850	7960	7960	7960	7960	0
163	20240213	175900	547247850	7960	7960	7960	7960	0
164	20240213	175800	547247850	7960	7960	7960	7960	0
165	20240213	175700	547247850	7960	7960	7960	7960	0
166	20240213	175600	547247850	7960	7960	7960	7960	0
167	20240213	175500	547247850	7960	7960	7960	7960	0
168	20240213	175400	547247850	7960	7960	7960	7960	0
169	20240213	175300	547247850	7960	7960	7960	7960	0
170	20240213	175200	547247850	7960	7960	7960	7960	0
171	20240213	175100	547247850	7960	7960	7960	7960	0
172	20240213	175000	547247850	7960	7960	7960	7960	0
173	20240213	174900	547247850	7960	7960	7960	7960	0
174	20240213	174800	547247850	7960	7960	7960	7960	0
175	20240213	174700	547247850	7960	7960	7960	7960	0
176	20240213	174600	547247850	7960	7960	7960	7960	0
177	20240213	174500	547247850	7960	7960	7960	7960	0
178	20240213	174400	547247850	7960	7960	7960	7960	0
179	20240213	174300	547247850	7960	7960	7960	7960	0
180	20240213	174200	547247850	7960	7960	7960	7960	0
181	20240213	174100	547247850	7960	7960	7960	7960	0
182	20240213	174000	547247850	7960	7960	7960	7960	287
183	20240213	173900	547247850	7960	7960	7960	7960	0
184	20240213	173800	547247850	7960	7960	7960	7960	0
185	20240213	173700	547247850	7960	7960	7960	7960	0
186	20240213	173600	547247850	7960	7960	7960	7960	0
187	20240213	173500	547247850	7960	7960	7960	7960	0
188	20240213	173400	547247850	7960	7960	7960	7960	0
189	20240213	173300	547247850	7960	7960	7960	7960	0
190	20240213	173200	547247850	7960	7960	7960	7960	0
191	20240213	173100	547247850	7960	7960	7960	7960	0
192	20240213	173000	547247850	7960	7960	7960	7960	0
193	20240213	172900	547247850	7960	7960	7960	7960	0
194	20240213	172800	547247850	7960	7960	7960	7960	0
195	20240213	172700	547247850	7960	7960	7960	7960	0
196	20240213	172600	547247850	7960	7960	7960	7960	0
197	20240213	172500	547247850	7960	7960	7960	7960	0
198	20240213	172400	547247850	7960	7960	7960	7960	0
199	20240213	172300	547247850	7960	7960	7960	7960	0
200	20240213	172200	547247850	7960	7960	7960	7960	0
201	20240213	172100	547247850	7960	7960	7960	7960	0
202	20240213	172000	547247850	7960	7960	7960	7960	0
203	20240213	171900	547247850	7960	7960	7960	7960	0
204	20240213	171800	547247850	7960	7960	7960	7960	0
205	20240213	171700	547247850	7960	7960	7960	7960	0
206	20240213	171600	547247850	7960	7960	7960	7960	0
207	20240213	171500	547247850	7960	7960	7960	7960	0
208	20240213	171400	547247850	7960	7960	7960	7960	0
209	20240213	171300	547247850	7960	7960	7960	7960	0
210	20240213	171200	547247850	7960	7960	7960	7960	0
211	20240213	171100	547247850	7960	7960	7960	7960	0
212	20240213	171000	547247850	7960	7960	7960	7960	287
213	20240213	170900	547247850	7960	7960	7960	7960	0
214	20240213	170800	547247850	7960	7960	7960	7960	0
215	20240213	170700	547247850	7960	7960	7960	7960	0
216	20240213	170600	547247850	7960	7960	7960	7960	0
217	20240213	170500	547247850	7960	7960	7960	7960	0
218	20240213	170400	547247850	7960	7960	7960	7960	0
219	20240213	170300	547247850	7960	7960	7960	7960	0
220	20240213	170200	547247850	7960	7960	7960	7960	0
221	20240213	170100	547247850	7960	7960	7960	7960	0
222	20240213	170000	547247850	7960	7960	7960	7960	0
223	20240213	165900	547247850	7960	7960	7960	7960	0
224	20240213	165800	547247850	7960	7960	7960	7960	0
225	20240213	165700	547247850	7960	7960	7960	7960	0
226	20240213	165600	547247850	7960	7960	7960	7960	0
227	20240213	165500	547247850	7960	7960	7960	7960	0
228	20240213	165400	547247850	7960	7960	7960	7960	0
229	20240213	165300	547247850	7960	7960	7960	7960	0
230	20240213	165200	547247850	7960	7960	7960	7960	0
231	20240213	165100	547247850	7960	7960	7960	7960	0
232	20240213	165000	547247850	7960	7960	7960	7960	0
233	20240213	164900	547247850	7960	7960	7960	7960	0
234	20240213	164800	547247850	7960	7960	7960	7960	0
235	20240213	164700	547247850	7960	7960	7960	7960	0
236	20240213	164600	547247850	7960	7960	7960	7960	0
237	20240213	164500	547247850	7960	7960	7960	7960	0
238	20240213	164400	547247850	7960	7960	7960	7960	0
239	20240213	164300	547247850	7960	7960	7960	7960	0
240	20240213	164200	547247850	7960	7960	7960	7960	0
241	20240213	164100	547247850	7960	7960	7960	7960	0
242	20240213	164000	547247850	7960	7960	7960	7960	287
243	20240213	163900	547247850	7960	7960	7960	7960	0
244	20240213	163800	547247850	7960	7960	7960	7960	0
245	20240213	163700	547247850	7960	7960	7960	7960	0
246	20240213	163600	547247850	7960	7960	7960	7960	0
247	20240213	163500	547247850	7960	7960	7960	7960	0
248	20240213	163400	547247850	7960	7960	7960	7960	0
249	20240213	163300	547247850	7960	7960	7960	7960	0
250	20240213	163200	547247850	7960	7960	7960	7960	0
251	20240213	163100	547247850	7960	7960	7960	7960	0
252	20240213	163000	547247850	7960	7960	7960	7960	0
253	20240213	162900	547247850	7960	7960	7960	7960	0
254	20240213	162800	547247850	7960	7960	7960	7960	0
255	20240213	162700	547247850	7960	7960	7960	7960	0
256	20240213	162600	547247850	7960	7960	7960	7960	0
257	20240213	162500	547247850	7960	7960	7960	7960	0
258	20240213	162400	547247850	7960	7960	7960	7960	0
259	20240213	162300	547247850	7960	7960	7960	7960	0
260	20240213	162200	547247850	7960	7960	7960	7960	0
261	20240213	162100	547247850	7960	7960	7960	7960	0
262	20240213	162000	547247850	7960	7960	7960	7960	0
263	20240213	161900	547247850	7960	7960	7960	7960	0
264	20240213	161800	547247850	7960	7960	7960	7960	0
265	20240213	161700	547247850	7960	7960	7960	7960	0
266	20240213	161600	547247850	7960	7960	7960	7960	0
267	20240213	161500	547247850	7960	7960	7960	7960	0
268	20240213	161400	547247850	7960	7960	7960	7960	0
269	20240213	161300	547247850	7960	7960	7960	7960	0
270	20240213	161200	547247850	7960	7960	7960	7960	0
271	20240213	161100	547247850	7960	7960	7960	7960	0
272	20240213	161000	547247850	7960	7960	7960	7960	287
273	20240213	160900	547247850	7960	7960	7960	7960	0
274	20240213	160800	547247850	7960	7960	7960	7960	0
275	20240213	160700	547247850	7960	7960	7960	7960	0
276	20240213	160600	547247850	7960	7960	7960	7960	0
277	20240213	160500	547247850	7960	7960	7960	7960	0
278	20240213	160400	547247850	7960	7960	7960	7960	0
279	20240213	160300	547247850	7960	7960	7960	7960	0
280	20240213	160200	547247850	7960	7960	7960	7960	0
281	20240213	160100	547247850	7960	7960	7960	7960	0
282	20240213	160000	547247850	7960	7960	7960	7960	0
283	20240213	155900	547247850	7960	7960	7960	7960	0
284	20240213	155800	547247850	7960	7960	7960	7960	0
285	20240213	155700	547247850	7960	7960	7960	7960	0
286	20240213	155600	547247850	7960	7960	7960	7960	0
287	20240213	155500	547247850	7960	7960	7960	7960	0
288	20240213	155400	547247850	7960	7960	7960	7960	0
289	20240213	155300	547247850	7960	7960	7960	7960	0
290	20240213	155200	547247850	7960	7960	7960	7960	0
291	20240213	155100	547247850	7960	7960	7960	7960	0
292	20240213	155000	547247850	7960	7960	7960	7960	0
293	20240213	154900	547247850	7960	7960	7960	7960	0
294	20240213	154800	547247850	7960	7960	7960	7960	0
295	20240213	154700	547247850	7960	7960	7960	7960	0
296	20240213	154600	547247850	7960	7960	7960	7960	0
297	20240213	154500	547247850	7960	7960	7960	7960	0
298	20240213	154400	547247850	7960	7960	7960	7960	0
299	20240213	154300	547247850	7960	7960	7960	7960	0
300	20240213	154200	547247850	7960	7960	7960	7960	0
301	20240213	154100	547247850	7960	7960	7960	7960	0
302	20240213	154000	547247850	7960	7960	7960	7960	287
303	20240213	153900	547247850	7960	7960	7960	7960	0
304	20240213	153800	547247850	7960	7960	7960	7960	0
305	20240213	153700	547247850	7960	7960	7960	7960	0
306	20240213	153600	547247850	7960	7960	7960	7960	0
307	20240213	153500	547247850	7960	7960	7960	7960	0
308	20240213	153400	547247850	7960	7960	7960	7960	0
309	20240213	153300	547247850	7960	7960	7960	7960	0
310	20240213	153200	547247850	7960	7960	7960	7960	0
311	20240213	153100	547247850	7960	7960	7960	7960	0
312	20240213	153000	547247850	7960	7960	7960	7960	287
313	20240213	152900	544963330	7940	7940	7940	7940	0
314	20240213	152800	544963330	7940	7940	7940	7940	0
315	20240213	152700	544963330	7940	7940	7940	7940	0
316	20240213	152600	544963330	7940	7940	7940	7940	0
317	20240213	152500	544963330	7940	7940	7940	7940	0
318	20240213	152400	544963330	7940	7940	7940	7940	0
319	20240213	152300	544963330	7940	7940	7940	7940	0
320	20240213	152200	544963330	7940	7940	7940	7940	0
321	20240213	152100	544963330	7940	7940	7940	7940	0
322	20240213	152000	544963330	7940	7940	7940	7940	0
323	20240213	151900	544963330	7940	7940	7940	7940	0
324	20240213	151800	544963330	7940	7940	7940	7940	5
325	20240213	151700	544923630	7950	7950	7950	7950	447
326	20240213	151600	541369980	7950	7950	7950	7950	10
327	20240213	151500	541290480	7950	7940	7950	7910	594
328	20240213	151400	536573790	7940	7910	7940	7910	166
329	20240213	151300	535260430	7940	7910	7940	7910	370
330	20240213	151200	532333030	7940	7950	7950	7910	670
331	20240213	151100	527027000	7910	7940	7950	7910	587
332	20240213	151000	522383400	7940	7910	7950	7910	179
333	20240213	150900	520962190	7910	7960	7960	7910	1490
334	20240213	150800	509162600	7950	7950	7950	7950	157
335	20240213	150700	507914450	7950	7960	7960	7950	78
336	20240213	150600	507294250	7970	7970	7970	7970	24
337	20240213	150500	507102970	7970	7970	7970	7970	20
338	20240213	150400	506943570	7970	7920	7970	7910	303
339	20240213	150300	504544780	7910	7960	7960	7910	7220
340	20240213	150200	447319150	7970	7990	7990	7970	2258
341	20240213	150100	429314220	7990	7990	7990	7990	49
342	20240213	150000	428922710	7990	7990	7990	7990	10
343	20240213	145900	428842810	7990	7980	7990	7970	300
344	20240213	145800	426449210	7990	7980	7990	7980	58
345	20240213	145700	425985940	7990	7980	7990	7980	90
346	20240213	145600	425267340	7990	7990	7990	7990	67
347	20240213	145500	424732010	7990	7990	7990	7990	20
348	20240213	145400	424572210	7990	7990	7990	7990	89
349	20240213	145300	423861100	7990	7990	7990	7990	145
350	20240213	145200	422702550	7980	7980	7980	7980	221
351	20240213	145100	420938970	7980	7980	7980	7980	30
352	20240213	145000	420699570	7980	7980	7980	7980	63
353	20240213	144900	420196830	7980	7980	7990	7980	549
354	20240213	144800	415815610	7990	7990	7990	7980	131
355	20240213	144700	414769030	7980	7980	7990	7980	197
356	20240213	144600	413195870	7980	7990	7990	7980	11
357	20240213	144500	413107990	7980	7980	7980	7980	1
358	20240213	144400	413100010	7990	7990	7990	7990	17
359	20240213	144300	412964180	7980	7990	7990	7980	514
360	20240213	144200	408857360	7980	7980	7980	7980	1
361	20240213	144100	408849380	7980	7980	7980	7980	1
362	20240213	144000	408841400	7990	7990	7990	7990	37
363	20240213	143900	408545770	7980	7980	7980	7980	0
364	20240213	143800	408545770	7980	7990	7990	7980	277
365	20240213	143700	406333310	7990	7990	7990	7990	28
366	20240213	143600	406109590	7990	7990	7990	7990	619
367	20240213	143500	401163780	7990	7990	7990	7990	0
368	20240213	143400	401163780	7990	7990	7990	7990	0
369	20240213	143300	401163780	7990	7990	7990	7990	1
370	20240213	143200	401155790	7990	7990	7990	7990	1
371	20240213	143100	401147800	7990	7990	7990	7990	65
372	20240213	143000	400628450	7990	7990	7990	7990	5
373	20240213	142900	400588500	7990	7990	7990	7990	0
374	20240213	142800	400588500	7990	7990	7990	7990	90
375	20240213	142700	399869400	7990	7990	7990	7990	2
376	20240213	142600	399853420	7970	7970	7970	7970	0
377	20240213	142500	399853420	7970	7970	7970	7970	0
378	20240213	142400	399853420	7970	7970	7970	7970	0
379	20240213	142300	399853420	7970	7990	7990	7970	743
380	20240213	142200	393922260	7990	7990	7990	7990	240
381	20240213	142100	392004660	7990	7990	7990	7990	177
382	20240213	142000	390590430	7990	7990	7990	7990	400
383	20240213	141900	387394430	7990	7990	7990	7990	318
384	20240213	141800	384853610	7990	7990	7990	7990	26
385	20240213	141700	384645870	7990	7990	7990	7990	32
386	20240213	141600	384390190	7990	7990	7990	7990	23
387	20240213	141500	384206420	7990	7990	7990	7990	132
388	20240213	141400	383151740	7990	7990	7990	7990	64
389	20240213	141300	382640380	7990	7990	7990	7990	145
390	20240213	141200	381481830	7990	7990	7990	7980	1586
391	20240213	141100	368810250	8070	8060	8070	7990	26
392	20240213	141000	368601160	7990	8060	8060	7990	16
393	20240213	140900	368472760	8070	8050	8070	7990	26
394	20240213	140800	368263870	7990	8020	8020	7990	17
395	20240213	140700	368127800	8020	8020	8020	7980	75
396	20240213	140600	367528540	7990	7990	8020	7990	293
397	20240213	140500	365185470	8000	7990	8000	7990	112
398	20240213	140400	364290510	7990	7990	7990	7990	13
399	20240213	140300	364186640	7990	7990	7990	7990	214
400	20240213	140200	362476780	7990	7990	7990	7990	8
401	20240213	140100	362412860	8000	7990	8000	7980	387
402	20240213	140000	359321210	7990	7980	7990	7980	349
403	20240213	135900	356534100	8000	7990	8000	7990	1352
404	20240213	135800	345729540	8000	8010	8060	7980	3594
405	20240213	135700	317003930	8060	8060	8060	8010	25
406	20240213	135600	316802880	8060	8010	8060	8010	17
407	20240213	135500	316666260	8070	8000	8070	8000	48
408	20240213	135400	316281130	8020	7990	8020	7990	478
409	20240213	135300	312461640	7990	7990	8030	7990	2689
410	20240213	135200	290961670	7990	7990	7990	7990	390
411	20240213	135100	287845570	7990	7990	7990	7990	198
412	20240213	135000	286263550	7990	7990	7990	7990	37
413	20240213	134900	285967920	7990	7990	7990	7990	227
414	20240213	134800	284154190	7990	7990	7990	7990	9
415	20240213	134700	284082280	7990	7990	7990	7980	16
416	20240213	134600	283954450	7990	7990	7990	7990	9
417	20240213	134500	283882540	7990	7990	7990	7970	316
418	20240213	134400	281363700	7990	7990	7990	7990	9
419	20240213	134300	281291790	7990	7990	7990	7990	16
420	20240213	134200	281163950	7990	7990	7990	7990	209
421	20240213	134100	279494040	7990	7990	7990	7990	26
422	20240213	134000	279286300	7990	7990	7990	7990	9
423	20240213	133900	279214390	7970	7970	7970	7970	0
424	20240213	133800	279214390	7970	7970	7970	7970	0
425	20240213	133700	279214390	7970	7970	7970	7970	0
426	20240213	133600	279214390	7970	7970	7970	7970	0
427	20240213	133500	279214390	7970	7970	7970	7970	0
428	20240213	133400	279214390	7970	7970	7970	7970	0
429	20240213	133300	279214390	7970	7980	7980	7970	80
430	20240213	133200	278576780	7990	7990	7990	7990	0
431	20240213	133100	278576780	7990	7990	7990	7990	0
432	20240213	133000	278576780	7990	7990	7990	7990	0
433	20240213	132900	278576780	7990	7990	7990	7990	3
434	20240213	132800	278552810	7990	7990	7990	7990	5
435	20240213	132700	278512860	7990	7990	7990	7990	1
436	20240213	132600	278504870	7990	7990	7990	7990	112
437	20240213	132500	277609990	7990	7990	7990	7990	0
438	20240213	132400	277609990	7990	7990	7990	7990	0
439	20240213	132300	277609990	7990	7990	7990	7990	0
440	20240213	132200	277609990	7990	7990	7990	7990	0
441	20240213	132100	277609990	7990	7990	7990	7990	1
442	20240213	132000	277602000	7990	7990	7990	7990	0
443	20240213	131900	277602000	7990	7990	7990	7990	3
444	20240213	131800	277578030	7990	7990	7990	7990	96
445	20240213	131700	276810990	7990	7990	7990	7990	3
446	20240213	131600	276787020	7990	7990	7990	7990	0
447	20240213	131500	276787020	7990	7990	8000	7990	1316
448	20240213	131400	266271330	7990	7990	7990	7990	0
449	20240213	131300	266271330	7990	7990	7990	7990	0
450	20240213	131200	266271330	7990	7990	7990	7990	0
451	20240213	131100	266271330	7990	7990	7990	7990	0
452	20240213	131000	266271330	7990	7990	7990	7990	5
453	20240213	130900	266231380	7990	7990	7990	7990	0
454	20240213	130800	266231380	7990	7990	7990	7990	0
455	20240213	130700	266231380	7990	7990	7990	7990	88
456	20240213	130600	265528260	7990	7990	7990	7990	1
457	20240213	130500	265520270	7990	7990	7990	7990	0
458	20240213	130400	265520270	7990	7990	7990	7990	0
459	20240213	130300	265520270	7990	7990	7990	7990	0
460	20240213	130200	265520270	7990	7990	7990	7990	0
461	20240213	130100	265520270	7990	7990	7990	7990	5
462	20240213	130000	265480320	7990	7990	7990	7990	0
463	20240213	125900	265480320	7990	7990	7990	7990	20
464	20240213	125800	265320520	7980	7980	7980	7980	0
465	20240213	125700	265320520	7980	7980	7980	7980	300
466	20240213	125600	262926520	7980	7980	7980	7980	0
467	20240213	125500	262926520	7980	7980	7980	7980	197
468	20240213	125400	261354460	7970	7970	7970	7970	0
469	20240213	125300	261354460	7970	7970	7970	7970	3
470	20240213	125200	261330550	7970	7970	7970	7970	9
471	20240213	125100	261258820	7980	7980	7980	7980	1
472	20240213	125000	261250840	7980	7980	7980	7980	0
473	20240213	124900	261250840	7980	7980	7980	7980	50
474	20240213	124800	260851840	7980	7980	7980	7980	0
475	20240213	124700	260851840	7980	7980	7980	7980	12
476	20240213	124600	260756080	7970	7970	7970	7970	0
477	20240213	124500	260756080	7970	7970	7970	7970	0
478	20240213	124400	260756080	7970	7970	7970	7970	0
479	20240213	124300	260756080	7970	7970	7970	7970	0
480	20240213	124200	260756080	7970	7970	7970	7970	0
481	20240213	124100	260756080	7970	7970	7970	7970	0
482	20240213	124000	260756080	7970	7970	7970	7970	0
483	20240213	123900	260756080	7970	7970	7970	7970	0
484	20240213	123800	260756080	7970	7970	7970	7970	45
485	20240213	123700	260397430	7970	7970	7970	7970	2
486	20240213	123600	260381490	7970	7970	7970	7970	0
487	20240213	123500	260381490	7970	7970	7970	7970	2
488	20240213	123400	260365550	7970	7970	7970	7970	1
489	20240213	123300	260357580	7970	7970	7970	7970	0
490	20240213	123200	260357580	7970	7970	7970	7970	0
491	20240213	123100	260357580	7970	7970	7970	7970	8
492	20240213	123000	260293820	7970	7970	7970	7970	382
493	20240213	122900	257249280	7970	7970	7970	7970	0
494	20240213	122800	257249280	7970	7970	7970	7970	58
495	20240213	122700	256787020	7970	7970	7970	7970	3
496	20240213	122600	256763110	7950	7950	7950	7950	0
497	20240213	122500	256763110	7950	7950	7950	7950	0
498	20240213	122400	256763110	7950	7950	7950	7950	0
499	20240213	122300	256763110	7950	7950	7950	7950	0
500	20240213	122200	256763110	7950	7950	7950	7950	0
501	20240213	122100	256763110	7950	7950	7950	7950	13
502	20240213	122000	256659760	7940	7940	7940	7940	0
503	20240213	121900	256659760	7940	7940	7940	7940	0
504	20240213	121800	256659760	7940	7940	7940	7940	0
505	20240213	121700	256659760	7940	7940	7940	7940	0
506	20240213	121600	256659760	7940	7940	7940	7940	121
507	20240213	121500	255699020	7940	7940	7940	7940	0
508	20240213	121400	255699020	7940	7940	7940	7940	0
509	20240213	121300	255699020	7940	7940	7940	7940	440
510	20240213	121200	252205420	7940	7940	7940	7940	0
511	20240213	121100	252205420	7940	7980	7980	7940	201
512	20240213	121000	250607730	7960	7960	7960	7960	0
513	20240213	120900	250607730	7960	7960	7960	7960	0
514	20240213	120800	250607730	7960	7960	7960	7960	0
515	20240213	120700	250607730	7960	7960	7960	7960	335
516	20240213	120600	247941130	7960	7960	7960	7960	0
517	20240213	120500	247941130	7960	7960	7960	7960	0
518	20240213	120400	247941130	7960	7960	7960	7960	342
519	20240213	120300	245218810	7960	7960	7960	7960	61
520	20240213	120200	244733250	7960	7960	7960	7960	20
521	20240213	120100	244574050	7960	7960	7960	7960	4
522	20240213	120000	244542210	7960	7960	7960	7960	6
523	20240213	115900	244494450	7960	7960	7960	7960	1
524	20240213	115800	244486490	7960	7960	7960	7960	0
525	20240213	115700	244486490	7960	7960	7960	7960	6
526	20240213	115600	244438730	7960	7960	7960	7960	0
527	20240213	115500	244438730	7960	7960	7960	7960	6
528	20240213	115400	244390970	7940	7950	7950	7940	38
529	20240213	115300	244089230	7960	7960	7960	7960	7
530	20240213	115200	244033510	7960	7960	7960	7960	12
531	20240213	115100	243937990	7960	7960	7960	7960	9
532	20240213	115000	243866350	7960	7960	7960	7960	1
533	20240213	114900	243858390	7960	7960	7960	7960	26
534	20240213	114800	243651430	7980	7980	7980	7980	0
535	20240213	114700	243651430	7980	7980	7980	7980	6
536	20240213	114600	243603550	7940	7980	7980	7940	33
537	20240213	114500	243340790	7970	7970	7970	7970	1
538	20240213	114400	243332820	7970	7970	7970	7970	0
539	20240213	114300	243332820	7970	7970	7970	7970	6
540	20240213	114200	243285000	7970	7970	7970	7970	0
541	20240213	114100	243285000	7970	7970	7970	7970	6
542	20240213	114000	243237180	7980	7980	7980	7980	0
543	20240213	113900	243237180	7980	7980	7980	7980	106
544	20240213	113800	242391300	7980	7980	7980	7980	101
545	20240213	113700	241585320	7980	7970	7980	7970	229
546	20240213	113600	239758070	7970	7970	7970	7970	0
547	20240213	113500	239758070	7970	7970	7970	7970	10
548	20240213	113400	239678370	7970	7930	7970	7900	1001
549	20240213	113300	231759070	7900	7990	7990	7900	2006
550	20240213	113200	215843310	7990	7990	7990	7990	29
551	20240213	113100	215611600	7990	7990	7990	7990	772
552	20240213	113000	209443320	7990	7990	7990	7990	28
553	20240213	112900	209219600	7990	7990	7990	7990	56
554	20240213	112800	208772160	7990	7990	7990	7990	381
555	20240213	112700	205727970	7990	7990	7990	7990	7
556	20240213	112600	205672040	7990	7990	7990	7990	2
557	20240213	112500	205656060	7990	7980	7990	7980	23
558	20240213	112400	205472460	7980	7990	7990	7980	478
559	20240213	112300	201653420	7990	7970	7990	7970	8
560	20240213	112200	201589530	7970	7980	7980	7970	35
561	20240213	112100	201310240	7990	7990	7990	7990	7
562	20240213	112000	201254310	7990	7990	7990	7990	0
563	20240213	111900	201254310	7990	7990	7990	7990	16
564	20240213	111800	201126470	7990	7990	7990	7990	0
565	20240213	111700	201126470	7990	7990	7990	7990	8
566	20240213	111600	201062550	7990	7990	7990	7990	30
567	20240213	111500	200822850	7990	7990	7990	7990	6
568	20240213	111400	200774910	7990	7990	7990	7990	0
569	20240213	111300	200774910	7990	7990	7990	7990	7
570	20240213	111200	200718980	7990	7990	7990	7990	0
571	20240213	111100	200718980	7990	7990	7990	7990	22
572	20240213	111000	200543200	7990	7990	7990	7990	0
573	20240213	110900	200543200	7990	7990	7990	7990	7
574	20240213	110800	200487270	7990	7990	7990	7990	112
575	20240213	110700	199592390	7990	7980	7990	7970	250
576	20240213	110600	197595010	7980	7980	7980	7980	0
577	20240213	110500	197595010	7980	7980	7990	7980	228
578	20240213	110400	195775500	7980	7990	7990	7980	551
579	20240213	110300	191373200	7990	7990	7990	7990	6
580	20240213	110200	191325260	7990	7990	7990	7990	1
581	20240213	110100	191317270	7990	7990	7990	7990	6
582	20240213	110000	191269330	7990	7990	7990	7990	10
583	20240213	105900	191189430	7980	7990	7990	7980	6
584	20240213	105800	191141530	7990	7990	7990	7990	16
585	20240213	105700	191013690	7990	7990	7990	7990	0
586	20240213	105600	191013690	7990	7990	7990	7990	67
587	20240213	105500	190478360	7990	7990	7990	7970	333
588	20240213	105400	187820150	7990	7990	7990	7990	16
589	20240213	105300	187692310	7990	7990	7990	7990	15
590	20240213	105200	187572460	7990	7980	7990	7970	106
591	20240213	105100	186727480	7990	7990	7990	7990	112
592	20240213	105000	185832600	7990	7990	7990	7990	32
593	20240213	104900	185576920	7990	7990	7990	7990	215
594	20240213	104800	183859070	7990	7990	7990	7990	80
595	20240213	104700	183219870	7980	7980	7980	7980	5
596	20240213	104600	183179970	7990	7960	7990	7960	12
597	20240213	104500	183084250	7960	7970	7970	7960	131
598	20240213	104400	182041340	7990	7990	7990	7990	16
599	20240213	104300	181913500	7990	7990	7990	7990	10
600	20240213	104200	181833600	7990	7990	7990	7990	6
601	20240213	104100	181785660	7990	7990	7990	7990	20
602	20240213	104000	181625860	7990	7990	7990	7990	9
603	20240213	103900	181553950	7990	7990	7990	7990	11
604	20240213	103800	181466060	7990	7980	7990	7980	26
605	20240213	103700	181258420	7990	7990	7990	7990	10
606	20240213	103600	181178520	7990	7980	7990	7980	229
607	20240213	103500	179351040	7990	7990	7990	7990	2
608	20240213	103400	179335060	7990	7970	7990	7950	316
609	20240213	103300	176820900	7990	8000	8000	7990	120
610	20240213	103200	175862000	7990	7990	7990	7990	142
611	20240213	103100	174727420	8010	7990	8010	7980	487
612	20240213	103000	170835470	8000	8010	8010	8000	1060
613	20240213	102900	162353840	8030	8030	8030	8020	538
614	20240213	102800	158038730	8070	8040	8070	8040	38
615	20240213	102700	157733030	8020	8080	8080	8020	885
616	20240213	102600	150625290	8090	8080	8090	8080	25
617	20240213	102500	150423070	8080	8080	8080	8080	2
618	20240213	102400	150406910	8090	8080	8090	8080	89
619	20240213	102300	149687620	8080	8080	8090	8080	41
620	20240213	102200	149356240	8090	8080	8090	8080	20
621	20240213	102100	149194450	8100	8080	8100	8080	32
622	20240213	102000	148935690	8090	8090	8090	8090	6
623	20240213	101900	148887150	8090	8100	8100	8090	12
624	20240213	101800	148789970	8100	8100	8100	8100	16
625	20240213	101700	148660370	8100	8100	8100	8100	0
626	20240213	101600	148660370	8100	8090	8100	8090	89
627	20240213	101500	147939770	8100	8100	8100	8100	0
628	20240213	101400	147939770	8100	8090	8100	8090	18
629	20240213	101300	147793990	8090	8090	8090	8090	5
630	20240213	101200	147753540	8100	8100	8100	8090	44
631	20240213	101100	147397420	8100	8100	8100	8100	110
632	20240213	101000	146506420	8100	8100	8100	8100	6
633	20240213	100900	146457820	8100	8070	8110	8070	356
634	20240213	100800	143575070	8100	8100	8100	8100	132
635	20240213	100700	142505870	8100	8100	8100	8100	10
636	20240213	100600	142424870	8100	8100	8100	8100	17
637	20240213	100500	142287170	8040	8090	8090	8040	123
638	20240213	100400	141297360	8090	8090	8100	8090	12
639	20240213	100300	141200180	8070	8070	8070	8070	2
640	20240213	100200	141184040	8100	8100	8100	8070	44
641	20240213	100100	140828480	8100	8100	8100	8100	10
642	20240213	100000	140747480	8100	8100	8100	8090	11
643	20240213	095900	140658390	8100	8100	8100	8100	10
644	20240213	095800	140577390	8070	8100	8100	8070	35
645	20240213	095700	140294760	8100	8100	8100	8100	10
646	20240213	095600	140213760	8100	8100	8100	8100	89
647	20240213	095500	139492860	8100	8060	8100	8060	34
648	20240213	095400	139218580	8100	8150	8170	8100	413
649	20240213	095300	135870530	8180	8150	8180	8150	326
650	20240213	095200	133207230	8180	8180	8180	8180	10
651	20240213	095100	133125430	8180	8170	8180	8140	229
652	20240213	095000	131255270	8170	8170	8170	8170	0
653	20240213	094900	131255270	8170	8100	8170	8100	1476
654	20240213	094800	119282730	8100	8060	8100	8060	422
655	20240213	094700	115865690	8100	8050	8100	8050	42
656	20240213	094600	115527290	8100	8100	8100	8100	239
657	20240213	094500	113591390	8100	8100	8100	8100	7
658	20240213	094400	113534690	8100	8100	8100	8050	111
659	20240213	094300	112636990	8100	8100	8100	8100	7
660	20240213	094200	112580290	8090	8090	8090	8040	368
661	20240213	094100	109608170	8090	8090	8090	8090	16
662	20240213	094000	109478730	8040	8040	8040	8040	28
663	20240213	093900	109253610	8090	8090	8090	8090	16
664	20240213	093800	109124170	8080	8100	8100	8080	1314
665	20240213	093700	98500270	8090	8070	8090	8070	46
666	20240213	093600	98128740	8070	8070	8070	8070	0
667	20240213	093500	98128740	8070	8070	8070	8070	7
668	20240213	093400	98072250	8030	8030	8030	8030	0
669	20240213	093300	98072250	8030	8060	8100	8030	46
670	20240213	093200	97702090	8060	8100	8100	8020	521
671	20240213	093100	93495940	8100	8100	8100	8100	110
672	20240213	093000	92604940	8050	8050	8050	8050	28
673	20240213	092900	92379540	8050	8100	8100	8050	690
674	20240213	092800	86817320	8100	8170	8170	8100	926
675	20240213	092700	79305400	8170	8150	8170	8150	67
676	20240213	092600	78759290	8150	8150	8150	8150	10
677	20240213	092500	78677790	8170	8170	8180	8170	938
678	20240213	092400	71014270	8170	8150	8180	8150	105
679	20240213	092300	70156480	8130	8110	8130	8110	121
680	20240213	092200	69174270	8120	8120	8120	8120	0
681	20240213	092100	69174270	8120	8100	8120	8100	15
682	20240213	092000	69052670	8130	8130	8130	8130	10
683	20240213	091900	68971370	8130	8110	8130	8110	17
684	20240213	091800	68833360	8110	8110	8110	8110	0
685	20240213	091700	68833360	8110	8110	8110	8110	130
686	20240213	091600	67779060	8110	8110	8110	8110	0
687	20240213	091500	67779060	8110	8110	8110	8110	2
688	20240213	091400	67762840	8110	8110	8110	8110	0
689	20240213	091300	67762840	8110	8160	8170	8110	105
690	20240213	091200	66905270	8170	8170	8170	8170	0
691	20240213	091100	66905270	8170	8100	8170	8100	366
692	20240213	091000	63926720	8100	8100	8100	8100	0
693	20240213	090900	63926720	8100	8100	8100	8100	9
694	20240213	090800	63853820	8100	8100	8100	8100	16
695	20240213	090700	63724220	8100	8190	8190	8100	1391
696	20240213	090600	52402040	8170	8190	8190	8170	865
697	20240213	090500	45319840	8190	8190	8190	8190	50
698	20240213	090400	44910340	8190	8260	8260	8180	110
699	20240213	090300	44007150	8260	8240	8290	8240	433
700	20240213	090200	40424650	8220	8160	8220	8160	2585
701	20240213	090100	19262780	8180	8180	8180	8180	61
702	20240213	090000	18763800	8200	8020	8200	8020	2173