KissMeData/109740/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200300	144700230	5050	5050	5050	5050	427
3	20240213	200200	144700230	5050	5050	5050	5050	0
4	20240213	200100	144700230	5050	5050	5050	5050	0
5	20240213	200000	144700230	5050	5050	5050	5050	0
6	20240213	195900	144700230	5050	5050	5050	5050	0
7	20240213	195800	144700230	5050	5050	5050	5050	0
8	20240213	195700	144700230	5050	5050	5050	5050	0
9	20240213	195600	144700230	5050	5050	5050	5050	0
10	20240213	195500	144700230	5050	5050	5050	5050	0
11	20240213	195400	144700230	5050	5050	5050	5050	0
12	20240213	195300	144700230	5050	5050	5050	5050	0
13	20240213	195200	144700230	5050	5050	5050	5050	0
14	20240213	195100	144700230	5050	5050	5050	5050	0
15	20240213	195000	144700230	5050	5050	5050	5050	0
16	20240213	194900	144700230	5050	5050	5050	5050	0
17	20240213	194800	144700230	5050	5050	5050	5050	0
18	20240213	194700	144700230	5050	5050	5050	5050	0
19	20240213	194600	144700230	5050	5050	5050	5050	0
20	20240213	194500	144700230	5050	5050	5050	5050	0
21	20240213	194400	144700230	5050	5050	5050	5050	0
22	20240213	194300	144700230	5050	5050	5050	5050	0
23	20240213	194200	144700230	5050	5050	5050	5050	0
24	20240213	194100	144700230	5050	5050	5050	5050	0
25	20240213	194000	144700230	5050	5050	5050	5050	0
26	20240213	193900	144700230	5050	5050	5050	5050	0
27	20240213	193800	144700230	5050	5050	5050	5050	0
28	20240213	193700	144700230	5050	5050	5050	5050	0
29	20240213	193600	144700230	5050	5050	5050	5050	0
30	20240213	193500	144700230	5050	5050	5050	5050	0
31	20240213	193400	144700230	5050	5050	5050	5050	0
32	20240213	193300	144700230	5050	5050	5050	5050	427
33	20240213	193200	144700230	5050	5050	5050	5050	0
34	20240213	193100	144700230	5050	5050	5050	5050	0
35	20240213	193000	144700230	5050	5050	5050	5050	0
36	20240213	192900	144700230	5050	5050	5050	5050	0
37	20240213	192800	144700230	5050	5050	5050	5050	0
38	20240213	192700	144700230	5050	5050	5050	5050	0
39	20240213	192600	144700230	5050	5050	5050	5050	0
40	20240213	192500	144700230	5050	5050	5050	5050	0
41	20240213	192400	144700230	5050	5050	5050	5050	0
42	20240213	192300	144700230	5050	5050	5050	5050	0
43	20240213	192200	144700230	5050	5050	5050	5050	0
44	20240213	192100	144700230	5050	5050	5050	5050	0
45	20240213	192000	144700230	5050	5050	5050	5050	0
46	20240213	191900	144700230	5050	5050	5050	5050	0
47	20240213	191800	144700230	5050	5050	5050	5050	0
48	20240213	191700	144700230	5050	5050	5050	5050	0
49	20240213	191600	144700230	5050	5050	5050	5050	0
50	20240213	191500	144700230	5050	5050	5050	5050	0
51	20240213	191400	144700230	5050	5050	5050	5050	0
52	20240213	191300	144700230	5050	5050	5050	5050	0
53	20240213	191200	144700230	5050	5050	5050	5050	0
54	20240213	191100	144700230	5050	5050	5050	5050	0
55	20240213	191000	144700230	5050	5050	5050	5050	0
56	20240213	190900	144700230	5050	5050	5050	5050	0
57	20240213	190800	144700230	5050	5050	5050	5050	0
58	20240213	190700	144700230	5050	5050	5050	5050	0
59	20240213	190600	144700230	5050	5050	5050	5050	0
60	20240213	190500	144700230	5050	5050	5050	5050	0
61	20240213	190400	144700230	5050	5050	5050	5050	0
62	20240213	190300	144700230	5050	5050	5050	5050	427
63	20240213	190200	144700230	5050	5050	5050	5050	0
64	20240213	190100	144700230	5050	5050	5050	5050	0
65	20240213	190000	144700230	5050	5050	5050	5050	0
66	20240213	185900	144700230	5050	5050	5050	5050	0
67	20240213	185800	144700230	5050	5050	5050	5050	0
68	20240213	185700	144700230	5050	5050	5050	5050	0
69	20240213	185600	144700230	5050	5050	5050	5050	0
70	20240213	185500	144700230	5050	5050	5050	5050	0
71	20240213	185400	144700230	5050	5050	5050	5050	0
72	20240213	185300	144700230	5050	5050	5050	5050	0
73	20240213	185200	144700230	5050	5050	5050	5050	0
74	20240213	185100	144700230	5050	5050	5050	5050	0
75	20240213	185000	144700230	5050	5050	5050	5050	0
76	20240213	184900	144700230	5050	5050	5050	5050	0
77	20240213	184800	144700230	5050	5050	5050	5050	0
78	20240213	184700	144700230	5050	5050	5050	5050	0
79	20240213	184600	144700230	5050	5050	5050	5050	0
80	20240213	184500	144700230	5050	5050	5050	5050	0
81	20240213	184400	144700230	5050	5050	5050	5050	0
82	20240213	184300	144700230	5050	5050	5050	5050	0
83	20240213	184200	144700230	5050	5050	5050	5050	0
84	20240213	184100	144700230	5050	5050	5050	5050	0
85	20240213	184000	144700230	5050	5050	5050	5050	0
86	20240213	183900	144700230	5050	5050	5050	5050	0
87	20240213	183800	144700230	5050	5050	5050	5050	0
88	20240213	183700	144700230	5050	5050	5050	5050	0
89	20240213	183600	144700230	5050	5050	5050	5050	0
90	20240213	183500	144700230	5050	5050	5050	5050	0
91	20240213	183400	144700230	5050	5050	5050	5050	0
92	20240213	183300	144700230	5050	5050	5050	5050	427
93	20240213	183200	144700230	5050	5050	5050	5050	0
94	20240213	183100	144700230	5050	5050	5050	5050	0
95	20240213	183000	144700230	5050	5050	5050	5050	0
96	20240213	182900	144700230	5050	5050	5050	5050	0
97	20240213	182800	144700230	5050	5050	5050	5050	0
98	20240213	182700	144700230	5050	5050	5050	5050	0
99	20240213	182600	144700230	5050	5050	5050	5050	0
100	20240213	182500	144700230	5050	5050	5050	5050	0
101	20240213	182400	144700230	5050	5050	5050	5050	0
102	20240213	182300	144700230	5050	5050	5050	5050	0
103	20240213	182200	144700230	5050	5050	5050	5050	0
104	20240213	182100	144700230	5050	5050	5050	5050	0
105	20240213	182000	144700230	5050	5050	5050	5050	0
106	20240213	181900	144700230	5050	5050	5050	5050	0
107	20240213	181800	144700230	5050	5050	5050	5050	0
108	20240213	181700	144700230	5050	5050	5050	5050	0
109	20240213	181600	144700230	5050	5050	5050	5050	0
110	20240213	181500	144700230	5050	5050	5050	5050	0
111	20240213	181400	144700230	5050	5050	5050	5050	0
112	20240213	181300	144700230	5050	5050	5050	5050	0
113	20240213	181200	144700230	5050	5050	5050	5050	0
114	20240213	181100	144700230	5050	5050	5050	5050	0
115	20240213	181000	144700230	5050	5050	5050	5050	0
116	20240213	180900	144700230	5050	5050	5050	5050	0
117	20240213	180800	144700230	5050	5050	5050	5050	0
118	20240213	180700	144700230	5050	5050	5050	5050	0
119	20240213	180600	144700230	5050	5050	5050	5050	0
120	20240213	180500	144700230	5050	5050	5050	5050	0
121	20240213	180400	144700230	5050	5050	5050	5050	0
122	20240213	180300	144700230	5050	5050	5050	5050	427
123	20240213	180200	144700230	5050	5050	5050	5050	0
124	20240213	180100	144700230	5050	5050	5050	5050	0
125	20240213	180000	144700230	5050	5050	5050	5050	0
126	20240213	175900	144700230	5050	5050	5050	5050	0
127	20240213	175800	144700230	5050	5050	5050	5050	0
128	20240213	175700	144700230	5050	5050	5050	5050	0
129	20240213	175600	144700230	5050	5050	5050	5050	0
130	20240213	175500	144700230	5050	5050	5050	5050	0
131	20240213	175400	144700230	5050	5050	5050	5050	0
132	20240213	175300	144700230	5050	5050	5050	5050	0
133	20240213	175200	144700230	5050	5050	5050	5050	0
134	20240213	175100	144700230	5050	5050	5050	5050	0
135	20240213	175000	144700230	5050	5050	5050	5050	0
136	20240213	174900	144700230	5050	5050	5050	5050	0
137	20240213	174800	144700230	5050	5050	5050	5050	0
138	20240213	174700	144700230	5050	5050	5050	5050	0
139	20240213	174600	144700230	5050	5050	5050	5050	0
140	20240213	174500	144700230	5050	5050	5050	5050	0
141	20240213	174400	144700230	5050	5050	5050	5050	0
142	20240213	174300	144700230	5050	5050	5050	5050	0
143	20240213	174200	144700230	5050	5050	5050	5050	0
144	20240213	174100	144700230	5050	5050	5050	5050	0
145	20240213	174000	144700230	5050	5050	5050	5050	0
146	20240213	173900	144700230	5050	5050	5050	5050	0
147	20240213	173800	144700230	5050	5050	5050	5050	0
148	20240213	173700	144700230	5050	5050	5050	5050	0
149	20240213	173600	144700230	5050	5050	5050	5050	0
150	20240213	173500	144700230	5050	5050	5050	5050	0
151	20240213	173400	144700230	5050	5050	5050	5050	0
152	20240213	173300	144700230	5050	5050	5050	5050	427
153	20240213	173200	144700230	5050	5050	5050	5050	0
154	20240213	173100	144700230	5050	5050	5050	5050	0
155	20240213	173000	144700230	5050	5050	5050	5050	0
156	20240213	172900	144700230	5050	5050	5050	5050	0
157	20240213	172800	144700230	5050	5050	5050	5050	0
158	20240213	172700	144700230	5050	5050	5050	5050	0
159	20240213	172600	144700230	5050	5050	5050	5050	0
160	20240213	172500	144700230	5050	5050	5050	5050	0
161	20240213	172400	144700230	5050	5050	5050	5050	0
162	20240213	172300	144700230	5050	5050	5050	5050	0
163	20240213	172200	144700230	5050	5050	5050	5050	0
164	20240213	172100	144700230	5050	5050	5050	5050	0
165	20240213	172000	144700230	5050	5050	5050	5050	0
166	20240213	171900	144700230	5050	5050	5050	5050	0
167	20240213	171800	144700230	5050	5050	5050	5050	0
168	20240213	171700	144700230	5050	5050	5050	5050	0
169	20240213	171600	144700230	5050	5050	5050	5050	0
170	20240213	171500	144700230	5050	5050	5050	5050	0
171	20240213	171400	144700230	5050	5050	5050	5050	0
172	20240213	171300	144700230	5050	5050	5050	5050	0
173	20240213	171200	144700230	5050	5050	5050	5050	0
174	20240213	171100	144700230	5050	5050	5050	5050	0
175	20240213	171000	144700230	5050	5050	5050	5050	0
176	20240213	170900	144700230	5050	5050	5050	5050	0
177	20240213	170800	144700230	5050	5050	5050	5050	0
178	20240213	170700	144700230	5050	5050	5050	5050	0
179	20240213	170600	144700230	5050	5050	5050	5050	0
180	20240213	170500	144700230	5050	5050	5050	5050	0
181	20240213	170400	144700230	5050	5050	5050	5050	0
182	20240213	170300	144700230	5050	5050	5050	5050	427
183	20240213	170200	144700230	5050	5050	5050	5050	0
184	20240213	170100	144700230	5050	5050	5050	5050	0
185	20240213	170000	144700230	5050	5050	5050	5050	0
186	20240213	165900	144700230	5050	5050	5050	5050	0
187	20240213	165800	144700230	5050	5050	5050	5050	0
188	20240213	165700	144700230	5050	5050	5050	5050	0
189	20240213	165600	144700230	5050	5050	5050	5050	0
190	20240213	165500	144700230	5050	5050	5050	5050	0
191	20240213	165400	144700230	5050	5050	5050	5050	0
192	20240213	165300	144700230	5050	5050	5050	5050	0
193	20240213	165200	144700230	5050	5050	5050	5050	0
194	20240213	165100	144700230	5050	5050	5050	5050	0
195	20240213	165000	144700230	5050	5050	5050	5050	0
196	20240213	164900	144700230	5050	5050	5050	5050	0
197	20240213	164800	144700230	5050	5050	5050	5050	0
198	20240213	164700	144700230	5050	5050	5050	5050	0
199	20240213	164600	144700230	5050	5050	5050	5050	0
200	20240213	164500	144700230	5050	5050	5050	5050	0
201	20240213	164400	144700230	5050	5050	5050	5050	0
202	20240213	164300	144700230	5050	5050	5050	5050	0
203	20240213	164200	144700230	5050	5050	5050	5050	0
204	20240213	164100	144700230	5050	5050	5050	5050	0
205	20240213	164000	144700230	5050	5050	5050	5050	0
206	20240213	163900	144700230	5050	5050	5050	5050	0
207	20240213	163800	144700230	5050	5050	5050	5050	0
208	20240213	163700	144700230	5050	5050	5050	5050	0
209	20240213	163600	144700230	5050	5050	5050	5050	0
210	20240213	163500	144700230	5050	5050	5050	5050	0
211	20240213	163400	144700230	5050	5050	5050	5050	0
212	20240213	163300	144700230	5050	5050	5050	5050	427
213	20240213	163200	144700230	5050	5050	5050	5050	0
214	20240213	163100	144700230	5050	5050	5050	5050	0
215	20240213	163000	144700230	5050	5050	5050	5050	0
216	20240213	162900	144700230	5050	5050	5050	5050	0
217	20240213	162800	144700230	5050	5050	5050	5050	0
218	20240213	162700	144700230	5050	5050	5050	5050	0
219	20240213	162600	144700230	5050	5050	5050	5050	0
220	20240213	162500	144700230	5050	5050	5050	5050	0
221	20240213	162400	144700230	5050	5050	5050	5050	0
222	20240213	162300	144700230	5050	5050	5050	5050	0
223	20240213	162200	144700230	5050	5050	5050	5050	0
224	20240213	162100	144700230	5050	5050	5050	5050	0
225	20240213	162000	144700230	5050	5050	5050	5050	0
226	20240213	161900	144700230	5050	5050	5050	5050	0
227	20240213	161800	144700230	5050	5050	5050	5050	0
228	20240213	161700	144700230	5050	5050	5050	5050	0
229	20240213	161600	144700230	5050	5050	5050	5050	0
230	20240213	161500	144700230	5050	5050	5050	5050	0
231	20240213	161400	144700230	5050	5050	5050	5050	0
232	20240213	161300	144700230	5050	5050	5050	5050	0
233	20240213	161200	144700230	5050	5050	5050	5050	0
234	20240213	161100	144700230	5050	5050	5050	5050	0
235	20240213	161000	144700230	5050	5050	5050	5050	0
236	20240213	160900	144700230	5050	5050	5050	5050	0
237	20240213	160800	144700230	5050	5050	5050	5050	0
238	20240213	160700	144700230	5050	5050	5050	5050	0
239	20240213	160600	144700230	5050	5050	5050	5050	0
240	20240213	160500	144700230	5050	5050	5050	5050	0
241	20240213	160400	144700230	5050	5050	5050	5050	0
242	20240213	160300	144700230	5050	5050	5050	5050	427
243	20240213	160200	144700230	5050	5050	5050	5050	0
244	20240213	160100	144700230	5050	5050	5050	5050	0
245	20240213	160000	144700230	5050	5050	5050	5050	0
246	20240213	155900	144700230	5050	5050	5050	5050	0
247	20240213	155800	144700230	5050	5050	5050	5050	0
248	20240213	155700	144700230	5050	5050	5050	5050	0
249	20240213	155600	144700230	5050	5050	5050	5050	0
250	20240213	155500	144700230	5050	5050	5050	5050	0
251	20240213	155400	144700230	5050	5050	5050	5050	0
252	20240213	155300	144700230	5050	5050	5050	5050	0
253	20240213	155200	144700230	5050	5050	5050	5050	0
254	20240213	155100	144700230	5050	5050	5050	5050	0
255	20240213	155000	144700230	5050	5050	5050	5050	0
256	20240213	154900	144700230	5050	5050	5050	5050	0
257	20240213	154800	144700230	5050	5050	5050	5050	0
258	20240213	154700	144700230	5050	5050	5050	5050	0
259	20240213	154600	144700230	5050	5050	5050	5050	0
260	20240213	154500	144700230	5050	5050	5050	5050	0
261	20240213	154400	144700230	5050	5050	5050	5050	0
262	20240213	154300	144700230	5050	5050	5050	5050	0
263	20240213	154200	144700230	5050	5050	5050	5050	0
264	20240213	154100	144700230	5050	5050	5050	5050	0
265	20240213	154000	144700230	5050	5050	5050	5050	0
266	20240213	153900	144700230	5050	5050	5050	5050	0
267	20240213	153800	144700230	5050	5050	5050	5050	0
268	20240213	153700	144700230	5050	5050	5050	5050	0
269	20240213	153600	144700230	5050	5050	5050	5050	0
270	20240213	153500	144700230	5050	5050	5050	5050	0
271	20240213	153400	144700230	5050	5050	5050	5050	0
272	20240213	153300	144700230	5050	5050	5050	5050	427
273	20240213	153200	144700230	5050	5050	5050	5050	0
274	20240213	153100	144700230	5050	5050	5050	5050	0
275	20240213	153000	144700230	5050	5050	5050	5050	427
276	20240213	152900	142543880	5040	5040	5040	5040	0
277	20240213	152800	142543880	5040	5040	5040	5040	0
278	20240213	152700	142543880	5040	5040	5040	5040	0
279	20240213	152600	142543880	5040	5040	5040	5040	0
280	20240213	152500	142543880	5040	5040	5040	5040	0
281	20240213	152400	142543880	5040	5040	5040	5040	0
282	20240213	152300	142543880	5040	5040	5040	5040	0
283	20240213	152200	142543880	5040	5040	5040	5040	0
284	20240213	152100	142543880	5040	5040	5040	5040	0
285	20240213	152000	142543880	5040	5040	5040	5040	0
286	20240213	151900	142543880	5040	5070	5070	5040	300
287	20240213	151800	141025270	5070	5060	5070	5060	5
288	20240213	151700	140999960	5070	5070	5070	5070	0
289	20240213	151600	140999960	5070	5070	5070	5070	0
290	20240213	151500	140999960	5070	5070	5070	5070	0
291	20240213	151400	140999960	5070	5070	5070	5070	0
292	20240213	151300	140999960	5070	5060	5070	5060	8
293	20240213	151200	140959470	5070	5060	5070	5060	10
294	20240213	151100	140908850	5060	5070	5080	5060	58
295	20240213	151000	140615230	5070	5070	5070	5070	0
296	20240213	150900	140615230	5070	5070	5070	5070	1
297	20240213	150800	140610160	5080	5080	5080	5080	0
298	20240213	150700	140610160	5080	5080	5080	5080	0
299	20240213	150600	140610160	5080	5080	5080	5080	0
300	20240213	150500	140610160	5080	5080	5080	5080	300
301	20240213	150400	139086160	5090	5090	5090	5090	0
302	20240213	150300	139086160	5090	5090	5090	5090	0
303	20240213	150200	139086160	5090	5090	5090	5090	0
304	20240213	150100	139086160	5090	5090	5090	5090	2
305	20240213	150000	139075980	5080	5080	5080	5080	1003
306	20240213	145900	133980740	5080	5080	5080	5080	0
307	20240213	145800	133980740	5080	5080	5080	5080	0
308	20240213	145700	133980740	5080	5080	5080	5080	0
309	20240213	145600	133980740	5080	5080	5080	5080	0
310	20240213	145500	133980740	5080	5080	5080	5080	0
311	20240213	145400	133980740	5080	5080	5080	5080	1
312	20240213	145300	133975660	5040	5040	5040	5040	330
313	20240213	145200	132312460	5080	5080	5080	5080	0
314	20240213	145100	132312460	5080	5080	5080	5080	0
315	20240213	145000	132312460	5080	5080	5080	5080	1
316	20240213	144900	132307380	5040	5040	5040	5040	100
317	20240213	144800	131803380	5080	5070	5080	5070	117
318	20240213	144700	131210160	5080	5070	5080	5070	2009
319	20240213	144600	121024520	5080	5080	5080	5080	1
320	20240213	144500	121019440	5070	5070	5070	5070	0
321	20240213	144400	121019440	5070	5070	5070	5070	250
322	20240213	144300	119751940	5080	5080	5080	5080	0
323	20240213	144200	119751940	5080	5080	5080	5080	0
324	20240213	144100	119751940	5080	5080	5080	5080	0
325	20240213	144000	119751940	5080	5080	5080	5080	0
326	20240213	143900	119751940	5080	5080	5080	5080	310
327	20240213	143800	118177140	5080	5080	5080	5080	25
328	20240213	143700	118050140	5080	5080	5080	5080	0
329	20240213	143600	118050140	5080	5080	5080	5080	153
330	20240213	143500	117272900	5080	5080	5080	5080	974
331	20240213	143400	112324980	5080	5080	5080	5080	1000
332	20240213	143300	107244980	5080	5080	5080	5080	0
333	20240213	143200	107244980	5080	5040	5080	5040	31
334	20240213	143100	107088700	5080	5080	5080	5080	0
335	20240213	143000	107088700	5080	5080	5080	5080	0
336	20240213	142900	107088700	5080	5080	5080	5080	0
337	20240213	142800	107088700	5080	5070	5080	5060	208
338	20240213	142700	106034180	5070	5070	5070	5070	0
339	20240213	142600	106034180	5070	5070	5070	5070	0
340	20240213	142500	106034180	5070	5070	5070	5070	0
341	20240213	142400	106034180	5070	5070	5070	5070	0
342	20240213	142300	106034180	5070	5070	5070	5070	0
343	20240213	142200	106034180	5070	5070	5070	5070	0
344	20240213	142100	106034180	5070	5070	5070	5070	0
345	20240213	142000	106034180	5070	5070	5070	5070	0
346	20240213	141900	106034180	5070	5070	5070	5070	1
347	20240213	141800	106029110	5040	5040	5040	5040	5
348	20240213	141700	106003910	5080	5050	5080	5050	23
349	20240213	141600	105887690	5060	5060	5060	5060	0
350	20240213	141500	105887690	5060	5060	5060	5060	1591
351	20240213	141400	97837230	5060	5060	5060	5060	0
352	20240213	141300	97837230	5060	5060	5060	5060	0
353	20240213	141200	97837230	5060	5060	5060	5060	0
354	20240213	141100	97837230	5060	5060	5060	5060	0
355	20240213	141000	97837230	5060	5060	5060	5060	0
356	20240213	140900	97837230	5060	5040	5060	5040	101
357	20240213	140800	97328170	5060	5060	5060	5060	1
358	20240213	140700	97323110	5040	5040	5040	5040	0
359	20240213	140600	97323110	5040	5050	5050	5040	322
360	20240213	140500	95697020	5060	5050	5060	5050	6
361	20240213	140400	95666710	5060	5050	5060	5050	6
362	20240213	140300	95636400	5060	5050	5060	5050	135
363	20240213	140200	94954640	5060	5060	5060	5060	0
364	20240213	140100	94954640	5060	5060	5060	5060	0
365	20240213	140000	94954640	5060	5060	5060	5060	0
366	20240213	135900	94954640	5060	5060	5060	5060	0
367	20240213	135800	94954640	5060	5060	5060	5060	0
368	20240213	135700	94954640	5060	5060	5060	5060	0
369	20240213	135600	94954640	5060	5060	5060	5060	0
370	20240213	135500	94954640	5060	5060	5060	5060	0
371	20240213	135400	94954640	5060	5060	5060	5060	0
372	20240213	135300	94954640	5060	5060	5060	5060	0
373	20240213	135200	94954640	5060	5060	5060	5060	98
374	20240213	135100	94458760	5060	5060	5060	5060	0
375	20240213	135000	94458760	5060	5060	5060	5060	0
376	20240213	134900	94458760	5060	5060	5060	5060	0
377	20240213	134800	94458760	5060	5060	5060	5060	0
378	20240213	134700	94458760	5060	5060	5060	5060	0
379	20240213	134600	94458760	5060	5060	5060	5060	0
380	20240213	134500	94458760	5060	5060	5060	5060	0
381	20240213	134400	94458760	5060	5060	5060	5060	0
382	20240213	134300	94458760	5060	5060	5060	5060	0
383	20240213	134200	94458760	5060	5060	5060	5060	0
384	20240213	134100	94458760	5060	5060	5060	5060	0
385	20240213	134000	94458760	5060	5060	5060	5060	0
386	20240213	133900	94458760	5060	5060	5060	5060	0
387	20240213	133800	94458760	5060	5060	5060	5060	39
388	20240213	133700	94261420	5060	5060	5060	5060	0
389	20240213	133600	94261420	5060	5060	5060	5060	0
390	20240213	133500	94261420	5060	5060	5060	5060	1
391	20240213	133400	94256360	5050	5050	5050	5050	0
392	20240213	133300	94256360	5050	5050	5050	5050	32
393	20240213	133200	94094760	5050	5050	5050	5050	1
394	20240213	133100	94089710	5050	5050	5050	5050	98
395	20240213	133000	93594810	5050	5050	5050	5050	0
396	20240213	132900	93594810	5050	5050	5050	5050	0
397	20240213	132800	93594810	5050	5050	5050	5050	1
398	20240213	132700	93589760	5030	5030	5030	5030	0
399	20240213	132600	93589760	5030	5030	5030	5030	20
400	20240213	132500	93489160	5030	5030	5030	5030	1036
401	20240213	132400	88278080	5060	5060	5060	5060	0
402	20240213	132300	88278080	5060	5060	5060	5060	0
403	20240213	132200	88278080	5060	5060	5060	5060	0
404	20240213	132100	88278080	5060	5060	5060	5060	0
405	20240213	132000	88278080	5060	5060	5060	5060	0
406	20240213	131900	88278080	5060	5060	5060	5060	0
407	20240213	131800	88278080	5060	5060	5060	5060	0
408	20240213	131700	88278080	5060	5060	5060	5060	0
409	20240213	131600	88278080	5060	5060	5060	5060	0
410	20240213	131500	88278080	5060	5060	5060	5060	0
411	20240213	131400	88278080	5060	5060	5060	5060	0
412	20240213	131300	88278080	5060	5060	5060	5060	0
413	20240213	131200	88278080	5060	5060	5060	5060	0
414	20240213	131100	88278080	5060	5060	5060	5060	0
415	20240213	131000	88278080	5060	5060	5060	5060	0
416	20240213	130900	88278080	5060	5060	5060	5060	0
417	20240213	130800	88278080	5060	5060	5060	5060	0
418	20240213	130700	88278080	5060	5050	5060	5050	3020
419	20240213	130600	73027070	5060	5060	5060	5060	56
420	20240213	130500	72743710	5060	5060	5060	5060	12
421	20240213	130400	72682990	5060	5040	5060	4995	1441
422	20240213	130300	65419395	5010	5020	5020	5010	200
423	20240213	130200	64416785	5040	5040	5040	5040	0
424	20240213	130100	64416785	5040	5040	5040	5040	2
425	20240213	130000	64406705	5040	5040	5040	5040	0
426	20240213	125900	64406705	5040	5040	5040	5040	0
427	20240213	125800	64406705	5040	5040	5040	5040	0
428	20240213	125700	64406705	5040	5040	5040	5040	0
429	20240213	125600	64406705	5040	5040	5040	5040	0
430	20240213	125500	64406705	5040	5040	5040	5040	0
431	20240213	125400	64406705	5040	5040	5040	5040	1
432	20240213	125300	64401665	5040	5040	5040	5040	0
433	20240213	125200	64401665	5040	5030	5040	5030	206
434	20240213	125100	63365475	5030	5030	5030	5030	0
435	20240213	125000	63365475	5030	5030	5030	5030	0
436	20240213	124900	63365475	5030	5030	5030	5030	0
437	20240213	124800	63365475	5030	5030	5030	5030	1
438	20240213	124700	63360445	5020	5020	5020	5020	10
439	20240213	124600	63310245	5030	5030	5030	5030	0
440	20240213	124500	63310245	5030	5030	5030	5030	1
441	20240213	124400	63305215	5030	5030	5030	5030	0
442	20240213	124300	63305215	5030	5030	5030	5030	0
443	20240213	124200	63305215	5030	5030	5030	5030	0
444	20240213	124100	63305215	5030	5030	5030	5030	1
445	20240213	124000	63300185	5010	5020	5020	5010	2
446	20240213	123900	63290155	5030	5030	5030	5030	0
447	20240213	123800	63290155	5030	5030	5030	5030	0
448	20240213	123700	63290155	5030	5030	5030	5030	166
449	20240213	123600	62455175	5030	5030	5030	5030	0
450	20240213	123500	62455175	5030	5030	5030	5030	0
451	20240213	123400	62455175	5030	5030	5030	5030	3
452	20240213	123300	62440085	5010	5010	5010	5010	10
453	20240213	123200	62389985	5030	5030	5030	5030	0
454	20240213	123100	62389985	5030	4985	5030	4985	688
455	20240213	123000	58951825	4985	4985	4985	4985	30
456	20240213	122900	58802275	4985	4985	4985	4985	30
457	20240213	122800	58652725	4995	4980	4995	4980	388
458	20240213	122700	56716850	4980	4985	4985	4980	40
459	20240213	122600	56517620	4990	4990	4990	4990	0
460	20240213	122500	56517620	4990	4990	4990	4990	0
461	20240213	122400	56517620	4990	4990	4990	4990	0
462	20240213	122300	56517620	4990	4985	4990	4985	468
463	20240213	122200	54183560	4985	4985	4985	4985	0
464	20240213	122100	54183560	4985	4985	4985	4985	0
465	20240213	122000	54183560	4985	4985	4985	4985	0
466	20240213	121900	54183560	4985	4985	4985	4985	0
467	20240213	121800	54183560	4985	4985	4985	4985	0
468	20240213	121700	54183560	4985	4985	4985	4985	300
469	20240213	121600	52688060	4985	4985	4985	4985	0
470	20240213	121500	52688060	4985	4985	4985	4985	1
471	20240213	121400	52683075	4980	4980	4980	4980	0
472	20240213	121300	52683075	4980	4980	4980	4980	100
473	20240213	121200	52185075	4985	4985	4985	4985	0
474	20240213	121100	52185075	4985	4985	4985	4985	0
475	20240213	121000	52185075	4985	4985	4985	4985	0
476	20240213	120900	52185075	4985	4985	4985	4985	0
477	20240213	120800	52185075	4985	4985	4985	4985	0
478	20240213	120700	52185075	4985	4985	4985	4985	0
479	20240213	120600	52185075	4985	4985	4985	4985	0
480	20240213	120500	52185075	4985	4985	4985	4985	0
481	20240213	120400	52185075	4985	4975	4985	4975	17
482	20240213	120300	52100490	4975	4955	4975	4955	793
483	20240213	120200	48165315	4975	4975	4975	4975	0
484	20240213	120100	48165315	4975	4975	4975	4975	0
485	20240213	120000	48165315	4975	4975	4975	4975	0
486	20240213	115900	48165315	4975	4975	4975	4975	0
487	20240213	115800	48165315	4975	4975	4975	4975	0
488	20240213	115700	48165315	4975	4975	4975	4975	3
489	20240213	115600	48150390	4975	4975	4975	4975	0
490	20240213	115500	48150390	4975	4975	4975	4975	0
491	20240213	115400	48150390	4975	4975	4975	4975	0
492	20240213	115300	48150390	4975	4975	4975	4975	1
493	20240213	115200	48145415	4970	4970	4970	4970	0
494	20240213	115100	48145415	4970	4970	4970	4970	0
495	20240213	115000	48145415	4970	4970	4970	4970	0
496	20240213	114900	48145415	4970	4970	4970	4970	6
497	20240213	114800	48115595	4970	4970	4970	4970	0
498	20240213	114700	48115595	4970	4970	4970	4970	0
499	20240213	114600	48115595	4970	4970	4970	4970	0
500	20240213	114500	48115595	4970	4970	4970	4970	0
501	20240213	114400	48115595	4970	4970	4970	4970	0
502	20240213	114300	48115595	4970	4970	4970	4970	0
503	20240213	114200	48115595	4970	4970	4970	4970	0
504	20240213	114100	48115595	4970	4970	4970	4970	0
505	20240213	114000	48115595	4970	4970	4970	4970	100
506	20240213	113900	47618595	4970	4960	4970	4950	101
507	20240213	113800	47117985	4970	4970	4970	4970	0
508	20240213	113700	47117985	4970	4970	4970	4970	101
509	20240213	113600	46616015	4975	4975	4975	4975	0
510	20240213	113500	46616015	4975	4975	4975	4975	151
511	20240213	113400	45864790	4975	4970	4975	4970	201
512	20240213	113300	44865135	4975	4950	4975	4950	201
513	20240213	113200	43870160	4975	4975	4975	4975	0
514	20240213	113100	43870160	4975	4975	4975	4975	0
515	20240213	113000	43870160	4975	4975	4975	4975	0
516	20240213	112900	43870160	4975	4975	4975	4975	0
517	20240213	112800	43870160	4975	4975	4975	4975	0
518	20240213	112700	43870160	4975	4975	4975	4975	1
519	20240213	112600	43865185	4965	4965	4965	4965	26
520	20240213	112500	43736095	4965	4965	4965	4965	0
521	20240213	112400	43736095	4965	4965	4965	4965	0
522	20240213	112300	43736095	4965	4965	4965	4965	0
523	20240213	112200	43736095	4965	4965	4965	4965	0
524	20240213	112100	43736095	4965	4965	4965	4965	2
525	20240213	112000	43726165	4940	4940	4940	4940	0
526	20240213	111900	43726165	4940	4940	4940	4940	0
527	20240213	111800	43726165	4940	4940	4940	4940	0
528	20240213	111700	43726165	4940	4940	4940	4940	0
529	20240213	111600	43726165	4940	4940	4940	4940	73
530	20240213	111500	43365545	4940	4955	4955	4940	909
531	20240213	111400	38870975	4955	4955	4955	4955	0
532	20240213	111300	38870975	4955	4955	4955	4955	0
533	20240213	111200	38870975	4955	4955	4955	4955	0
534	20240213	111100	38870975	4955	4955	4955	4955	0
535	20240213	111000	38870975	4955	4950	4955	4950	584
536	20240213	110900	35980120	4945	4945	4945	4945	0
537	20240213	110800	35980120	4945	4945	4945	4945	0
538	20240213	110700	35980120	4945	4945	4945	4945	0
539	20240213	110600	35980120	4945	4945	4945	4945	6
540	20240213	110500	35950450	4950	4950	4950	4950	0
541	20240213	110400	35950450	4950	4950	4950	4950	0
542	20240213	110300	35950450	4950	4950	4950	4950	0
543	20240213	110200	35950450	4950	4950	4950	4950	0
544	20240213	110100	35950450	4950	4950	4950	4950	1
545	20240213	110000	35945500	4950	4950	4950	4950	0
546	20240213	105900	35945500	4950	4950	4950	4950	0
547	20240213	105800	35945500	4950	4950	4950	4950	0
548	20240213	105700	35945500	4950	4950	4950	4950	0
549	20240213	105600	35945500	4950	4950	4950	4950	5
550	20240213	105500	35920750	4950	4950	4950	4950	10
551	20240213	105400	35871250	4960	4960	4960	4960	0
552	20240213	105300	35871250	4960	4960	4960	4960	0
553	20240213	105200	35871250	4960	4960	4960	4960	0
554	20240213	105100	35871250	4960	4960	4960	4960	0
555	20240213	105000	35871250	4960	4960	4960	4960	0
556	20240213	104900	35871250	4960	4960	4960	4960	0
557	20240213	104800	35871250	4960	4960	4960	4960	0
558	20240213	104700	35871250	4960	4960	4960	4960	0
559	20240213	104600	35871250	4960	4960	4960	4960	0
560	20240213	104500	35871250	4960	4960	4960	4960	0
561	20240213	104400	35871250	4960	4960	4960	4960	0
562	20240213	104300	35871250	4960	4960	4960	4960	0
563	20240213	104200	35871250	4960	4960	4960	4960	1
564	20240213	104100	35866290	4950	4950	4950	4950	1099
565	20240213	104000	30426240	4950	4950	4950	4950	0
566	20240213	103900	30426240	4950	4950	4950	4950	0
567	20240213	103800	30426240	4950	4950	4950	4950	0
568	20240213	103700	30426240	4950	4950	4950	4950	0
569	20240213	103600	30426240	4950	4950	4950	4950	0
570	20240213	103500	30426240	4950	4950	4950	4950	1
571	20240213	103400	30421290	4945	4940	4945	4940	15
572	20240213	103300	30347140	4950	4950	4950	4950	0
573	20240213	103200	30347140	4950	4950	4950	4950	0
574	20240213	103100	30347140	4950	4950	4950	4950	31
575	20240213	103000	30193690	4975	4975	4975	4975	0
576	20240213	102900	30193690	4975	4975	4975	4975	0
577	20240213	102800	30193690	4975	4975	4975	4975	0
578	20240213	102700	30193690	4975	4975	4975	4975	1
579	20240213	102600	30188715	4950	4950	4950	4950	0
580	20240213	102500	30188715	4950	4950	4950	4950	0
581	20240213	102400	30188715	4950	4950	4950	4950	0
582	20240213	102300	30188715	4950	4950	4950	4950	0
583	20240213	102200	30188715	4950	4950	4950	4950	0
584	20240213	102100	30188715	4950	4950	4950	4950	0
585	20240213	102000	30188715	4950	4950	4950	4950	0
586	20240213	101900	30188715	4950	4950	4950	4950	0
587	20240213	101800	30188715	4950	4950	4950	4950	0
588	20240213	101700	30188715	4950	4950	4950	4950	0
589	20240213	101600	30188715	4950	4950	4950	4950	414
590	20240213	101500	28139415	4980	4980	4980	4980	0
591	20240213	101400	28139415	4980	4980	4980	4980	0
592	20240213	101300	28139415	4980	4980	4980	4980	0
593	20240213	101200	28139415	4980	4980	4980	4980	1
594	20240213	101100	28134435	4950	4950	4950	4950	0
595	20240213	101000	28134435	4950	4950	4950	4950	89
596	20240213	100900	27693885	4950	4950	4950	4950	100
597	20240213	100800	27198885	4950	4960	4960	4950	500
598	20240213	100700	24722920	4985	4985	4985	4985	0
599	20240213	100600	24722920	4985	4985	4985	4985	0
600	20240213	100500	24722920	4985	4985	4985	4985	4
601	20240213	100400	24702980	4985	4985	4985	4985	250
602	20240213	100300	23456730	4985	4975	4985	4975	110
603	20240213	100200	22908895	4980	4980	4980	4980	0
604	20240213	100100	22908895	4980	4980	4980	4980	0
605	20240213	100000	22908895	4980	4980	4980	4980	0
606	20240213	095900	22908895	4980	4980	4980	4980	0
607	20240213	095800	22908895	4980	4980	4980	4980	0
608	20240213	095700	22908895	4980	4980	4980	4980	0
609	20240213	095600	22908895	4980	4980	4980	4980	0
610	20240213	095500	22908895	4980	4980	4980	4980	0
611	20240213	095400	22908895	4980	4980	4980	4980	0
612	20240213	095300	22908895	4980	4980	4980	4980	0
613	20240213	095200	22908895	4980	4980	4980	4980	0
614	20240213	095100	22908895	4980	4980	4980	4980	0
615	20240213	095000	22908895	4980	4980	4980	4980	0
616	20240213	094900	22908895	4980	4980	4980	4980	0
617	20240213	094800	22908895	4980	4980	4980	4980	0
618	20240213	094700	22908895	4980	4980	4980	4980	0
619	20240213	094600	22908895	4980	4950	4980	4950	31
620	20240213	094500	22755415	4975	4975	4975	4975	0
621	20240213	094400	22755415	4975	4975	4975	4975	0
622	20240213	094300	22755415	4975	4975	4975	4975	0
623	20240213	094200	22755415	4975	4940	4975	4940	7
624	20240213	094100	22720800	4985	4985	4985	4985	0
625	20240213	094000	22720800	4985	4970	4985	4970	80
626	20240213	093900	22322160	4980	4980	4980	4980	0
627	20240213	093800	22322160	4980	4980	4980	4980	0
628	20240213	093700	22322160	4980	4980	4980	4980	0
629	20240213	093600	22322160	4980	4980	4980	4980	3
630	20240213	093500	22307220	4980	4980	4980	4980	1
631	20240213	093400	22302240	4985	4985	4985	4985	0
632	20240213	093300	22302240	4985	4985	4985	4985	0
633	20240213	093200	22302240	4985	4980	4985	4980	3
634	20240213	093100	22287290	4985	4985	4985	4985	0
635	20240213	093000	22287290	4985	4985	4985	4985	0
636	20240213	092900	22287290	4985	4980	4985	4980	3
637	20240213	092800	22272340	4935	4940	4940	4935	75
638	20240213	092700	21902165	4995	4985	4995	4985	50
639	20240213	092600	21652775	4930	4930	4930	4930	0
640	20240213	092500	21652775	4930	4930	4930	4930	4
641	20240213	092400	21633055	4990	4980	4990	4980	20
642	20240213	092300	21533370	4925	4985	4995	4925	202
643	20240213	092200	20528610	5000	5000	5000	5000	0
644	20240213	092100	20528610	5000	5000	5000	5000	0
645	20240213	092000	20528610	5000	5000	5000	5000	0
646	20240213	091900	20528610	5000	5000	5000	5000	0
647	20240213	091800	20528610	5000	5000	5000	5000	0
648	20240213	091700	20528610	5000	4990	5000	4990	200
649	20240213	091600	19529295	4990	4940	5000	4925	303
650	20240213	091500	18016480	4930	4930	4930	4930	1172
651	20240213	091400	12238520	4930	4930	4930	4930	0
652	20240213	091300	12238520	4930	4930	4930	4930	0
653	20240213	091200	12238520	4930	4930	4930	4930	0
654	20240213	091100	12238520	4930	4930	4930	4930	0
655	20240213	091000	12238520	4930	4930	4930	4930	0
656	20240213	090900	12238520	4930	4930	4930	4930	0
657	20240213	090800	12238520	4930	4930	4930	4930	0
658	20240213	090700	12238520	4930	4925	4930	4925	50
659	20240213	090600	11992130	4925	4925	4925	4925	50
660	20240213	090500	11745880	4915	4915	4915	4915	0
661	20240213	090400	11745880	4915	4920	4920	4915	115
662	20240213	090300	11180125	4930	4930	4930	4930	14
663	20240213	090200	11111105	4945	4945	4945	4945	5
664	20240213	090100	11086380	4950	4950	4950	4950	0
665	20240213	090000	11086380	4950	4995	4995	4950	2224