KissMeData/048470/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192300	373457125	3930	3930	3930	3930	4844
3	20240213	192200	373457125	3930	3930	3930	3930	0
4	20240213	192100	373457125	3930	3930	3930	3930	0
5	20240213	192000	373457125	3930	3930	3930	3930	0
6	20240213	191900	373457125	3930	3930	3930	3930	0
7	20240213	191800	373457125	3930	3930	3930	3930	0
8	20240213	191700	373457125	3930	3930	3930	3930	0
9	20240213	191600	373457125	3930	3930	3930	3930	0
10	20240213	191500	373457125	3930	3930	3930	3930	0
11	20240213	191400	373457125	3930	3930	3930	3930	0
12	20240213	191300	373457125	3930	3930	3930	3930	0
13	20240213	191200	373457125	3930	3930	3930	3930	0
14	20240213	191100	373457125	3930	3930	3930	3930	0
15	20240213	191000	373457125	3930	3930	3930	3930	0
16	20240213	190900	373457125	3930	3930	3930	3930	0
17	20240213	190800	373457125	3930	3930	3930	3930	0
18	20240213	190700	373457125	3930	3930	3930	3930	0
19	20240213	190600	373457125	3930	3930	3930	3930	0
20	20240213	190500	373457125	3930	3930	3930	3930	0
21	20240213	190400	373457125	3930	3930	3930	3930	0
22	20240213	190300	373457125	3930	3930	3930	3930	0
23	20240213	190200	373457125	3930	3930	3930	3930	0
24	20240213	190100	373457125	3930	3930	3930	3930	0
25	20240213	190000	373457125	3930	3930	3930	3930	0
26	20240213	185900	373457125	3930	3930	3930	3930	0
27	20240213	185800	373457125	3930	3930	3930	3930	0
28	20240213	185700	373457125	3930	3930	3930	3930	0
29	20240213	185600	373457125	3930	3930	3930	3930	0
30	20240213	185500	373457125	3930	3930	3930	3930	0
31	20240213	185400	373457125	3930	3930	3930	3930	0
32	20240213	185300	373457125	3930	3930	3930	3930	4844
33	20240213	185200	373457125	3930	3930	3930	3930	0
34	20240213	185100	373457125	3930	3930	3930	3930	0
35	20240213	185000	373457125	3930	3930	3930	3930	0
36	20240213	184900	373457125	3930	3930	3930	3930	0
37	20240213	184800	373457125	3930	3930	3930	3930	0
38	20240213	184700	373457125	3930	3930	3930	3930	0
39	20240213	184600	373457125	3930	3930	3930	3930	0
40	20240213	184500	373457125	3930	3930	3930	3930	0
41	20240213	184400	373457125	3930	3930	3930	3930	0
42	20240213	184300	373457125	3930	3930	3930	3930	0
43	20240213	184200	373457125	3930	3930	3930	3930	0
44	20240213	184100	373457125	3930	3930	3930	3930	0
45	20240213	184000	373457125	3930	3930	3930	3930	0
46	20240213	183900	373457125	3930	3930	3930	3930	0
47	20240213	183800	373457125	3930	3930	3930	3930	0
48	20240213	183700	373457125	3930	3930	3930	3930	0
49	20240213	183600	373457125	3930	3930	3930	3930	0
50	20240213	183500	373457125	3930	3930	3930	3930	0
51	20240213	183400	373457125	3930	3930	3930	3930	0
52	20240213	183300	373457125	3930	3930	3930	3930	0
53	20240213	183200	373457125	3930	3930	3930	3930	0
54	20240213	183100	373457125	3930	3930	3930	3930	0
55	20240213	183000	373457125	3930	3930	3930	3930	0
56	20240213	182900	373457125	3930	3930	3930	3930	0
57	20240213	182800	373457125	3930	3930	3930	3930	0
58	20240213	182700	373457125	3930	3930	3930	3930	0
59	20240213	182600	373457125	3930	3930	3930	3930	0
60	20240213	182500	373457125	3930	3930	3930	3930	0
61	20240213	182400	373457125	3930	3930	3930	3930	0
62	20240213	182300	373457125	3930	3930	3930	3930	4844
63	20240213	182200	373457125	3930	3930	3930	3930	0
64	20240213	182100	373457125	3930	3930	3930	3930	0
65	20240213	182000	373457125	3930	3930	3930	3930	0
66	20240213	181900	373457125	3930	3930	3930	3930	0
67	20240213	181800	373457125	3930	3930	3930	3930	0
68	20240213	181700	373457125	3930	3930	3930	3930	0
69	20240213	181600	373457125	3930	3930	3930	3930	0
70	20240213	181500	373457125	3930	3930	3930	3930	0
71	20240213	181400	373457125	3930	3930	3930	3930	0
72	20240213	181300	373457125	3930	3930	3930	3930	0
73	20240213	181200	373457125	3930	3930	3930	3930	0
74	20240213	181100	373457125	3930	3930	3930	3930	0
75	20240213	181000	373457125	3930	3930	3930	3930	0
76	20240213	180900	373457125	3930	3930	3930	3930	0
77	20240213	180800	373457125	3930	3930	3930	3930	0
78	20240213	180700	373457125	3930	3930	3930	3930	0
79	20240213	180600	373457125	3930	3930	3930	3930	0
80	20240213	180500	373457125	3930	3930	3930	3930	0
81	20240213	180400	373457125	3930	3930	3930	3930	0
82	20240213	180300	373457125	3930	3930	3930	3930	0
83	20240213	180200	373457125	3930	3930	3930	3930	0
84	20240213	180100	373457125	3930	3930	3930	3930	0
85	20240213	180000	373457125	3930	3930	3930	3930	0
86	20240213	175900	373457125	3930	3930	3930	3930	0
87	20240213	175800	373457125	3930	3930	3930	3930	0
88	20240213	175700	373457125	3930	3930	3930	3930	0
89	20240213	175600	373457125	3930	3930	3930	3930	0
90	20240213	175500	373457125	3930	3930	3930	3930	0
91	20240213	175400	373457125	3930	3930	3930	3930	0
92	20240213	175300	373457125	3930	3930	3930	3930	4844
93	20240213	175200	373457125	3930	3930	3930	3930	0
94	20240213	175100	373457125	3930	3930	3930	3930	0
95	20240213	175000	373457125	3930	3930	3930	3930	0
96	20240213	174900	373457125	3930	3930	3930	3930	0
97	20240213	174800	373457125	3930	3930	3930	3930	0
98	20240213	174700	373457125	3930	3930	3930	3930	0
99	20240213	174600	373457125	3930	3930	3930	3930	0
100	20240213	174500	373457125	3930	3930	3930	3930	0
101	20240213	174400	373457125	3930	3930	3930	3930	0
102	20240213	174300	373457125	3930	3930	3930	3930	0
103	20240213	174200	373457125	3930	3930	3930	3930	0
104	20240213	174100	373457125	3930	3930	3930	3930	0
105	20240213	174000	373457125	3930	3930	3930	3930	0
106	20240213	173900	373457125	3930	3930	3930	3930	0
107	20240213	173800	373457125	3930	3930	3930	3930	0
108	20240213	173700	373457125	3930	3930	3930	3930	0
109	20240213	173600	373457125	3930	3930	3930	3930	0
110	20240213	173500	373457125	3930	3930	3930	3930	0
111	20240213	173400	373457125	3930	3930	3930	3930	0
112	20240213	173300	373457125	3930	3930	3930	3930	0
113	20240213	173200	373457125	3930	3930	3930	3930	0
114	20240213	173100	373457125	3930	3930	3930	3930	0
115	20240213	173000	373457125	3930	3930	3930	3930	0
116	20240213	172900	373457125	3930	3930	3930	3930	0
117	20240213	172800	373457125	3930	3930	3930	3930	0
118	20240213	172700	373457125	3930	3930	3930	3930	0
119	20240213	172600	373457125	3930	3930	3930	3930	0
120	20240213	172500	373457125	3930	3930	3930	3930	0
121	20240213	172400	373457125	3930	3930	3930	3930	0
122	20240213	172300	373457125	3930	3930	3930	3930	4844
123	20240213	172200	373457125	3930	3930	3930	3930	0
124	20240213	172100	373457125	3930	3930	3930	3930	0
125	20240213	172000	373457125	3930	3930	3930	3930	0
126	20240213	171900	373457125	3930	3930	3930	3930	0
127	20240213	171800	373457125	3930	3930	3930	3930	0
128	20240213	171700	373457125	3930	3930	3930	3930	0
129	20240213	171600	373457125	3930	3930	3930	3930	0
130	20240213	171500	373457125	3930	3930	3930	3930	0
131	20240213	171400	373457125	3930	3930	3930	3930	0
132	20240213	171300	373457125	3930	3930	3930	3930	0
133	20240213	171200	373457125	3930	3930	3930	3930	0
134	20240213	171100	373457125	3930	3930	3930	3930	0
135	20240213	171000	373457125	3930	3930	3930	3930	0
136	20240213	170900	373457125	3930	3930	3930	3930	0
137	20240213	170800	373457125	3930	3930	3930	3930	0
138	20240213	170700	373457125	3930	3930	3930	3930	0
139	20240213	170600	373457125	3930	3930	3930	3930	0
140	20240213	170500	373457125	3930	3930	3930	3930	0
141	20240213	170400	373457125	3930	3930	3930	3930	0
142	20240213	170300	373457125	3930	3930	3930	3930	0
143	20240213	170200	373457125	3930	3930	3930	3930	0
144	20240213	170100	373457125	3930	3930	3930	3930	0
145	20240213	170000	373457125	3930	3930	3930	3930	0
146	20240213	165900	373457125	3930	3930	3930	3930	0
147	20240213	165800	373457125	3930	3930	3930	3930	0
148	20240213	165700	373457125	3930	3930	3930	3930	0
149	20240213	165600	373457125	3930	3930	3930	3930	0
150	20240213	165500	373457125	3930	3930	3930	3930	0
151	20240213	165400	373457125	3930	3930	3930	3930	0
152	20240213	165300	373457125	3930	3930	3930	3930	4844
153	20240213	165200	373457125	3930	3930	3930	3930	0
154	20240213	165100	373457125	3930	3930	3930	3930	0
155	20240213	165000	373457125	3930	3930	3930	3930	0
156	20240213	164900	373457125	3930	3930	3930	3930	0
157	20240213	164800	373457125	3930	3930	3930	3930	0
158	20240213	164700	373457125	3930	3930	3930	3930	0
159	20240213	164600	373457125	3930	3930	3930	3930	0
160	20240213	164500	373457125	3930	3930	3930	3930	0
161	20240213	164400	373457125	3930	3930	3930	3930	0
162	20240213	164300	373457125	3930	3930	3930	3930	0
163	20240213	164200	373457125	3930	3930	3930	3930	0
164	20240213	164100	373457125	3930	3930	3930	3930	0
165	20240213	164000	373457125	3930	3930	3930	3930	0
166	20240213	163900	373457125	3930	3930	3930	3930	0
167	20240213	163800	373457125	3930	3930	3930	3930	0
168	20240213	163700	373457125	3930	3930	3930	3930	0
169	20240213	163600	373457125	3930	3930	3930	3930	0
170	20240213	163500	373457125	3930	3930	3930	3930	0
171	20240213	163400	373457125	3930	3930	3930	3930	0
172	20240213	163300	373457125	3930	3930	3930	3930	0
173	20240213	163200	373457125	3930	3930	3930	3930	0
174	20240213	163100	373457125	3930	3930	3930	3930	0
175	20240213	163000	373457125	3930	3930	3930	3930	0
176	20240213	162900	373457125	3930	3930	3930	3930	0
177	20240213	162800	373457125	3930	3930	3930	3930	0
178	20240213	162700	373457125	3930	3930	3930	3930	0
179	20240213	162600	373457125	3930	3930	3930	3930	0
180	20240213	162500	373457125	3930	3930	3930	3930	0
181	20240213	162400	373457125	3930	3930	3930	3930	0
182	20240213	162300	373457125	3930	3930	3930	3930	4844
183	20240213	162200	373457125	3930	3930	3930	3930	0
184	20240213	162100	373457125	3930	3930	3930	3930	0
185	20240213	162000	373457125	3930	3930	3930	3930	0
186	20240213	161900	373457125	3930	3930	3930	3930	0
187	20240213	161800	373457125	3930	3930	3930	3930	0
188	20240213	161700	373457125	3930	3930	3930	3930	0
189	20240213	161600	373457125	3930	3930	3930	3930	0
190	20240213	161500	373457125	3930	3930	3930	3930	0
191	20240213	161400	373457125	3930	3930	3930	3930	0
192	20240213	161300	373457125	3930	3930	3930	3930	0
193	20240213	161200	373457125	3930	3930	3930	3930	0
194	20240213	161100	373457125	3930	3930	3930	3930	0
195	20240213	161000	373457125	3930	3930	3930	3930	0
196	20240213	160900	373457125	3930	3930	3930	3930	0
197	20240213	160800	373457125	3930	3930	3930	3930	0
198	20240213	160700	373457125	3930	3930	3930	3930	0
199	20240213	160600	373457125	3930	3930	3930	3930	0
200	20240213	160500	373457125	3930	3930	3930	3930	0
201	20240213	160400	373457125	3930	3930	3930	3930	0
202	20240213	160300	373457125	3930	3930	3930	3930	0
203	20240213	160200	373457125	3930	3930	3930	3930	0
204	20240213	160100	373457125	3930	3930	3930	3930	0
205	20240213	160000	373457125	3930	3930	3930	3930	0
206	20240213	155900	373457125	3930	3930	3930	3930	0
207	20240213	155800	373457125	3930	3930	3930	3930	0
208	20240213	155700	373457125	3930	3930	3930	3930	0
209	20240213	155600	373457125	3930	3930	3930	3930	0
210	20240213	155500	373457125	3930	3930	3930	3930	0
211	20240213	155400	373457125	3930	3930	3930	3930	0
212	20240213	155300	373457125	3930	3930	3930	3930	4844
213	20240213	155200	373457125	3930	3930	3930	3930	0
214	20240213	155100	373457125	3930	3930	3930	3930	0
215	20240213	155000	373457125	3930	3930	3930	3930	0
216	20240213	154900	373457125	3930	3930	3930	3930	0
217	20240213	154800	373457125	3930	3930	3930	3930	0
218	20240213	154700	373457125	3930	3930	3930	3930	0
219	20240213	154600	373457125	3930	3930	3930	3930	0
220	20240213	154500	373457125	3930	3930	3930	3930	0
221	20240213	154400	373457125	3930	3930	3930	3930	0
222	20240213	154300	373457125	3930	3930	3930	3930	0
223	20240213	154200	373457125	3930	3930	3930	3930	0
224	20240213	154100	373457125	3930	3930	3930	3930	0
225	20240213	154000	373457125	3930	3930	3930	3930	0
226	20240213	153900	373457125	3930	3930	3930	3930	0
227	20240213	153800	373457125	3930	3930	3930	3930	0
228	20240213	153700	373457125	3930	3930	3930	3930	0
229	20240213	153600	373457125	3930	3930	3930	3930	0
230	20240213	153500	373457125	3930	3930	3930	3930	0
231	20240213	153400	373457125	3930	3930	3930	3930	0
232	20240213	153300	373457125	3930	3930	3930	3930	0
233	20240213	153200	373457125	3930	3930	3930	3930	0
234	20240213	153100	373457125	3930	3930	3930	3930	0
235	20240213	153000	373457125	3930	3930	3930	3930	4844
236	20240213	152900	354420205	3935	3935	3935	3935	0
237	20240213	152800	354420205	3935	3935	3935	3935	0
238	20240213	152700	354420205	3935	3935	3935	3935	0
239	20240213	152600	354420205	3935	3935	3935	3935	0
240	20240213	152500	354420205	3935	3935	3935	3935	0
241	20240213	152400	354420205	3935	3935	3935	3935	0
242	20240213	152300	354420205	3935	3935	3935	3935	0
243	20240213	152200	354420205	3935	3935	3935	3935	0
244	20240213	152100	354420205	3935	3935	3935	3935	0
245	20240213	152000	354420205	3935	3935	3935	3935	0
246	20240213	151900	354420205	3935	3935	3950	3935	311
247	20240213	151800	353195940	3950	3935	3950	3935	213
248	20240213	151700	352357395	3935	3935	3935	3935	9
249	20240213	151600	352321980	3950	3950	3950	3950	5
250	20240213	151500	352302230	3935	3935	3935	3935	0
251	20240213	151400	352302230	3935	3935	3935	3935	0
252	20240213	151300	352302230	3935	3935	3935	3935	50
253	20240213	151200	352105480	3935	3935	3935	3935	0
254	20240213	151100	352105480	3935	3935	3935	3935	0
255	20240213	151000	352105480	3935	3935	3935	3935	0
256	20240213	150900	352105480	3935	3935	3935	3935	20
257	20240213	150800	352026780	3950	3945	3950	3945	3113
258	20240213	150700	339741740	3930	3930	3930	3930	0
259	20240213	150600	339741740	3930	3930	3930	3930	50
260	20240213	150500	339545240	3935	3935	3935	3935	0
261	20240213	150400	339545240	3935	3935	3935	3935	0
262	20240213	150300	339545240	3935	3935	3935	3935	0
263	20240213	150200	339545240	3935	3935	3935	3935	0
264	20240213	150100	339545240	3935	3940	3940	3925	632
265	20240213	150000	337063475	3940	3940	3940	3940	192
266	20240213	145900	336306995	3940	3940	3945	3925	1714
267	20240213	145800	329578350	3925	3925	3925	3925	0
268	20240213	145700	329578350	3925	3925	3925	3925	0
269	20240213	145600	329578350	3925	3925	3925	3925	0
270	20240213	145500	329578350	3925	3925	3925	3925	0
271	20240213	145400	329578350	3925	3925	3925	3925	250
272	20240213	145300	328597100	3925	3925	3925	3925	35
273	20240213	145200	328459725	3945	3945	3945	3945	0
274	20240213	145100	328459725	3945	3945	3945	3945	0
275	20240213	145000	328459725	3945	3945	3945	3945	0
276	20240213	144900	328459725	3945	3945	3945	3945	1
277	20240213	144800	328455780	3945	3945	3945	3945	8
278	20240213	144700	328424220	3925	3925	3925	3925	0
279	20240213	144600	328424220	3925	3925	3925	3925	0
280	20240213	144500	328424220	3925	3925	3925	3925	0
281	20240213	144400	328424220	3925	3925	3925	3925	0
282	20240213	144300	328424220	3925	3925	3925	3925	6
283	20240213	144200	328400670	3925	3925	3925	3925	0
284	20240213	144100	328400670	3925	3950	3950	3925	152
285	20240213	144000	327802770	3950	3950	3950	3950	0
286	20240213	143900	327802770	3950	3930	3950	3925	279
287	20240213	143800	326706745	3950	3950	3950	3950	44
288	20240213	143700	326532945	3955	3955	3955	3955	0
289	20240213	143600	326532945	3955	3955	3955	3955	0
290	20240213	143500	326532945	3955	3955	3955	3955	0
291	20240213	143400	326532945	3955	3955	3955	3955	0
292	20240213	143300	326532945	3955	3955	3955	3955	0
293	20240213	143200	326532945	3955	3945	3955	3945	449
294	20240213	143100	324760085	3935	3935	3935	3935	22
295	20240213	143000	324673515	3930	3930	3930	3930	99
296	20240213	142900	324284445	3945	3930	3945	3925	501
297	20240213	142800	322317960	3925	3925	3925	3925	0
298	20240213	142700	322317960	3925	3935	3935	3925	2002
299	20240213	142600	314449405	3950	3950	3950	3950	0
300	20240213	142500	314449405	3950	3950	3950	3950	0
301	20240213	142400	314449405	3950	3950	3950	3950	0
302	20240213	142300	314449405	3950	3950	3950	3950	0
303	20240213	142200	314449405	3950	3950	3950	3950	0
304	20240213	142100	314449405	3950	3950	3950	3950	0
305	20240213	142000	314449405	3950	3950	3950	3950	0
306	20240213	141900	314449405	3950	3950	3950	3950	397
307	20240213	141800	312881255	3940	3940	3940	3940	150
308	20240213	141700	312290255	3940	3935	3940	3935	80
309	20240213	141600	311975320	3930	3930	3930	3930	0
310	20240213	141500	311975320	3930	3945	3945	3930	1209
311	20240213	141400	307219475	3930	3930	3930	3930	0
312	20240213	141300	307219475	3930	3930	3930	3930	36
313	20240213	141200	307077995	3925	3925	3925	3925	0
314	20240213	141100	307077995	3925	3925	3925	3925	55
315	20240213	141000	306862120	3925	3935	3935	3925	1000
316	20240213	140900	302936840	3925	3925	3925	3925	0
317	20240213	140800	302936840	3925	3930	3930	3925	482
318	20240213	140700	301043560	3930	3930	3930	3930	56
319	20240213	140600	300823480	3930	3930	3930	3930	0
320	20240213	140500	300823480	3930	3930	3930	3930	0
321	20240213	140400	300823480	3930	3930	3930	3930	0
322	20240213	140300	300823480	3930	3930	3930	3930	0
323	20240213	140200	300823480	3930	3930	3930	3930	0
324	20240213	140100	300823480	3930	3930	3930	3930	0
325	20240213	140000	300823480	3930	3930	3930	3930	150
326	20240213	135900	300233980	3955	3930	3955	3930	516
327	20240213	135800	298206075	3935	3935	3935	3935	429
328	20240213	135700	296517960	3935	3935	3935	3935	1
329	20240213	135600	296514025	3930	3935	3935	3930	2000
330	20240213	135500	288651055	3940	3940	3940	3940	0
331	20240213	135400	288651055	3940	3940	3940	3940	0
332	20240213	135300	288651055	3940	3940	3940	3940	0
333	20240213	135200	288651055	3940	3940	3940	3940	0
334	20240213	135100	288651055	3940	3940	3940	3940	2600
335	20240213	135000	278407055	3940	3940	3940	3940	10
336	20240213	134900	278367655	3935	3950	3950	3935	1950
337	20240213	134800	270691515	3940	3940	3940	3940	0
338	20240213	134700	270691515	3940	3960	3960	3940	684
339	20240213	134600	267987745	3960	3960	3960	3960	0
340	20240213	134500	267987745	3960	3960	3960	3960	10
341	20240213	134400	267948145	3960	3960	3960	3960	99
342	20240213	134300	267556105	3960	3960	3960	3960	4
343	20240213	134200	267540265	3960	3960	3960	3960	131
344	20240213	134100	267021505	3960	3960	3960	3960	1
345	20240213	134000	267017545	3960	3955	3960	3955	1021
346	20240213	133900	262979385	3955	3955	3955	3955	0
347	20240213	133800	262979385	3955	3955	3955	3955	1
348	20240213	133700	262975430	3950	3950	3950	3950	30
349	20240213	133600	262856930	3945	3945	3945	3945	76
350	20240213	133500	262557110	3940	3950	3950	3940	160
351	20240213	133400	261926335	3955	3955	3955	3955	399
352	20240213	133300	260348290	3955	3955	3955	3955	269
353	20240213	133200	259284395	3955	3955	3955	3950	162
354	20240213	133100	258644195	3950	3950	3950	3950	0
355	20240213	133000	258644195	3950	3950	3950	3950	43
356	20240213	132900	258474345	3955	3960	3960	3955	658
357	20240213	132800	255871240	3945	3965	3965	3945	684
358	20240213	132700	253163135	3965	3975	3990	3965	3231
359	20240213	132600	240295600	3960	3960	3960	3960	1
360	20240213	132500	240291640	3960	3965	3965	3960	272
361	20240213	132400	239214080	3965	3985	3985	3965	183
362	20240213	132300	238486400	3980	3970	3985	3970	602
363	20240213	132200	236093050	3970	3975	3975	3970	266
364	20240213	132100	235035960	3975	3960	3985	3960	4638
365	20240213	132000	216621735	3965	3965	3965	3965	0
366	20240213	131900	216621735	3965	3965	3965	3965	0
367	20240213	131800	216621735	3965	3965	3965	3965	0
368	20240213	131700	216621735	3965	3965	3965	3965	8
369	20240213	131600	216590015	3965	3965	3965	3965	0
370	20240213	131500	216590015	3965	3965	3965	3965	45
371	20240213	131400	216411590	3950	3950	3950	3950	1
372	20240213	131300	216407640	3965	3965	3965	3965	630
373	20240213	131200	213909690	3960	3960	3960	3960	393
374	20240213	131100	212353410	3960	3960	3960	3960	150
375	20240213	131000	211759410	3950	3950	3950	3950	8
376	20240213	130900	211727810	3960	3960	3960	3960	2
377	20240213	130800	211719890	3960	3960	3960	3960	0
378	20240213	130700	211719890	3960	3960	3960	3960	0
379	20240213	130600	211719890	3960	3960	3960	3960	298
380	20240213	130500	210539810	3960	3955	3960	3955	258
381	20240213	130400	209518295	3955	3955	3955	3955	1026
382	20240213	130300	205460465	3955	3955	3955	3955	125
383	20240213	130200	204966090	3955	3955	3955	3955	50
384	20240213	130100	204768340	3945	3945	3945	3945	55
385	20240213	130000	204551365	3945	3945	3945	3945	1310
386	20240213	125900	199383415	3945	3945	3945	3945	1
387	20240213	125800	199379470	3945	3945	3945	3945	226
388	20240213	125700	198487900	3945	3960	3960	3945	887
389	20240213	125600	194979220	3950	3950	3950	3950	94
390	20240213	125500	194607920	3950	3950	3950	3950	6
391	20240213	125400	194584220	3950	3950	3950	3950	2
392	20240213	125300	194576320	3950	3950	3950	3950	0
393	20240213	125200	194576320	3950	3950	3950	3950	0
394	20240213	125100	194576320	3950	3950	3950	3950	0
395	20240213	125000	194576320	3950	3950	3950	3950	200
396	20240213	124900	193786320	3950	3950	3950	3950	276
397	20240213	124800	192696120	3950	3950	3950	3950	14
398	20240213	124700	192640820	3960	3960	3960	3960	4
399	20240213	124600	192624980	3960	3960	3960	3960	85
400	20240213	124500	192288380	3960	3955	3960	3955	906
401	20240213	124400	188705135	3955	3955	3955	3955	0
402	20240213	124300	188705135	3955	3950	3955	3950	15
403	20240213	124200	188645860	3950	3950	3950	3950	10
404	20240213	124100	188606360	3955	3955	3955	3955	400
405	20240213	124000	187024360	3950	3950	3950	3950	0
406	20240213	123900	187024360	3950	3950	3950	3950	0
407	20240213	123800	187024360	3950	3950	3950	3950	115
408	20240213	123700	186570110	3945	3945	3945	3945	0
409	20240213	123600	186570110	3945	3945	3945	3945	0
410	20240213	123500	186570110	3945	3945	3945	3945	0
411	20240213	123400	186570110	3945	3945	3945	3945	0
412	20240213	123300	186570110	3945	3945	3945	3945	3
413	20240213	123200	186558275	3955	3955	3955	3955	0
414	20240213	123100	186558275	3955	3955	3955	3955	0
415	20240213	123000	186558275	3955	3955	3955	3955	30
416	20240213	122900	186439625	3950	3950	3950	3950	0
417	20240213	122800	186439625	3950	3950	3950	3950	0
418	20240213	122700	186439625	3950	3950	3950	3950	21
419	20240213	122600	186356675	3950	3940	3950	3940	430
420	20240213	122500	184659865	3945	3945	3945	3945	178
421	20240213	122400	183957655	3945	3945	3945	3945	0
422	20240213	122300	183957655	3945	3945	3945	3945	0
423	20240213	122200	183957655	3945	3945	3945	3945	6
424	20240213	122100	183933985	3945	3945	3945	3945	0
425	20240213	122000	183933985	3945	3945	3945	3945	1
426	20240213	121900	183930040	3940	3940	3940	3940	0
427	20240213	121800	183930040	3940	3940	3940	3940	1
428	20240213	121700	183926100	3940	3945	3945	3940	115
429	20240213	121600	183472925	3950	3950	3950	3950	3
430	20240213	121500	183461075	3950	3950	3950	3950	0
431	20240213	121400	183461075	3950	3950	3950	3950	1
432	20240213	121300	183457125	3950	3950	3950	3950	0
433	20240213	121200	183457125	3950	3955	3955	3950	101
434	20240213	121100	183057675	3960	3960	3960	3960	40
435	20240213	121000	182899275	3965	3960	3965	3960	2000
436	20240213	120900	174969445	3960	3960	3960	3960	0
437	20240213	120800	174969445	3960	3960	3960	3960	0
438	20240213	120700	174969445	3960	3960	3960	3960	801
439	20240213	120600	171797485	3940	3940	3940	3940	0
440	20240213	120500	171797485	3940	3940	3940	3940	0
441	20240213	120400	171797485	3940	3940	3940	3940	0
442	20240213	120300	171797485	3940	3940	3940	3940	519
443	20240213	120200	169752625	3940	3940	3940	3940	8
444	20240213	120100	169721105	3950	3950	3950	3950	0
445	20240213	120000	169721105	3950	3950	3950	3950	2
446	20240213	115900	169713205	3950	3950	3950	3950	163
447	20240213	115800	169069355	3960	3960	3960	3960	72
448	20240213	115700	168784235	3960	3960	3960	3960	0
449	20240213	115600	168784235	3960	3960	3960	3960	359
450	20240213	115500	167362595	3955	3955	3955	3955	0
451	20240213	115400	167362595	3955	3955	3955	3955	1
452	20240213	115300	167358640	3955	3955	3955	3955	149
453	20240213	115200	166769345	3950	3950	3950	3950	756
454	20240213	115100	163783145	3950	3945	3950	3945	2000
455	20240213	115000	155884220	3945	3945	3945	3945	8
456	20240213	114900	155852660	3945	3945	3945	3945	0
457	20240213	114800	155852660	3945	3940	3945	3940	383
458	20240213	114700	154342520	3940	3940	3940	3940	0
459	20240213	114600	154342520	3940	3940	3940	3940	0
460	20240213	114500	154342520	3940	3940	3940	3940	1
461	20240213	114400	154338580	3935	3935	3935	3935	1000
462	20240213	114300	150403580	3940	3940	3940	3940	0
463	20240213	114200	150403580	3940	3940	3940	3940	0
464	20240213	114100	150403580	3940	3940	3940	3940	0
465	20240213	114000	150403580	3940	3940	3940	3940	105
466	20240213	113900	149989880	3940	3940	3940	3940	20
467	20240213	113800	149911080	3940	3940	3940	3940	438
468	20240213	113700	148185360	3940	3940	3940	3940	10
469	20240213	113600	148145960	3930	3930	3930	3930	0
470	20240213	113500	148145960	3930	3935	3935	3930	608
471	20240213	113400	145756435	3935	3935	3935	3935	0
472	20240213	113300	145756435	3935	3935	3935	3935	0
473	20240213	113200	145756435	3935	3935	3935	3935	24
474	20240213	113100	145661995	3935	3935	3935	3935	50
475	20240213	113000	145465245	3935	3935	3935	3935	3
476	20240213	112900	145453440	3935	3935	3935	3935	5
477	20240213	112800	145433765	3935	3935	3935	3935	0
478	20240213	112700	145433765	3935	3935	3935	3935	350
479	20240213	112600	144056515	3935	3935	3935	3935	60
480	20240213	112500	143820415	3935	3935	3935	3935	0
481	20240213	112400	143820415	3935	3935	3935	3935	35
482	20240213	112300	143682690	3940	3935	3940	3935	901
483	20240213	112200	140134250	3935	3935	3935	3935	100
484	20240213	112100	139740750	3935	3935	3935	3935	0
485	20240213	112000	139740750	3935	3930	3935	3930	2274
486	20240213	111900	130801215	3915	3915	3915	3915	0
487	20240213	111800	130801215	3915	3915	3915	3915	28
488	20240213	111700	130691595	3925	3925	3925	3925	0
489	20240213	111600	130691595	3925	3925	3925	3925	0
490	20240213	111500	130691595	3925	3905	3925	3905	1482
491	20240213	111400	124888745	3905	3905	3905	3905	0
492	20240213	111300	124888745	3905	3905	3905	3905	0
493	20240213	111200	124888745	3905	3905	3905	3905	0
494	20240213	111100	124888745	3905	3910	3910	3905	500
495	20240213	111000	122934555	3925	3925	3925	3925	25
496	20240213	110900	122836430	3910	3910	3910	3910	0
497	20240213	110800	122836430	3910	3915	3915	3910	1926
498	20240213	110700	115303170	3910	3910	3910	3910	0
499	20240213	110600	115303170	3910	3910	3910	3910	0
500	20240213	110500	115303170	3910	3910	3910	3910	606
501	20240213	110400	112933710	3910	3910	3910	3910	0
502	20240213	110300	112933710	3910	3920	3920	3910	2024
503	20240213	110200	105015165	3920	3920	3920	3920	0
504	20240213	110100	105015165	3920	3920	3920	3920	302
505	20240213	110000	103831325	3920	3920	3920	3920	100
506	20240213	105900	103439325	3920	3920	3920	3920	4
507	20240213	105800	103423645	3920	3920	3920	3920	0
508	20240213	105700	103423645	3920	3920	3920	3920	0
509	20240213	105600	103423645	3920	3920	3920	3920	0
510	20240213	105500	103423645	3920	3920	3920	3920	1
511	20240213	105400	103419725	3920	3920	3920	3920	22
512	20240213	105300	103333485	3920	3930	3930	3920	20
513	20240213	105200	103254985	3930	3930	3930	3930	606
514	20240213	105100	100873405	3925	3925	3925	3925	0
515	20240213	105000	100873405	3925	3925	3925	3925	0
516	20240213	104900	100873405	3925	3925	3925	3925	0
517	20240213	104800	100873405	3925	3925	3925	3925	567
518	20240213	104700	98647930	3920	3920	3920	3920	0
519	20240213	104600	98647930	3920	3920	3920	3920	111
520	20240213	104500	98212810	3915	3915	3915	3915	0
521	20240213	104400	98212810	3915	3915	3915	3915	0
522	20240213	104300	98212810	3915	3915	3915	3915	0
523	20240213	104200	98212810	3915	3915	3915	3915	31
524	20240213	104100	98091445	3925	3925	3925	3925	102
525	20240213	104000	97691095	3915	3925	3925	3915	2
526	20240213	103900	97683255	3925	3925	3925	3925	50
527	20240213	103800	97487005	3915	3915	3915	3915	20
528	20240213	103700	97408705	3915	3915	3915	3915	50
529	20240213	103600	97212955	3920	3925	3925	3920	744
530	20240213	103500	94294675	3915	3915	3915	3915	0
531	20240213	103400	94294675	3915	3915	3915	3915	10
532	20240213	103300	94255525	3915	3915	3915	3915	0
533	20240213	103200	94255525	3915	3915	3915	3915	0
534	20240213	103100	94255525	3915	3915	3915	3915	0
535	20240213	103000	94255525	3915	3915	3915	3915	0
536	20240213	102900	94255525	3915	3915	3915	3915	9
537	20240213	102800	94220290	3915	3915	3915	3915	55
538	20240213	102700	94004965	3915	3915	3915	3915	0
539	20240213	102600	94004965	3915	3915	3915	3915	5
540	20240213	102500	93985390	3915	3915	3915	3915	10
541	20240213	102400	93946240	3930	3930	3930	3930	0
542	20240213	102300	93946240	3930	3930	3930	3930	32
543	20240213	102200	93820480	3930	3930	3930	3930	0
544	20240213	102100	93820480	3930	3930	3930	3930	284
545	20240213	102000	92704360	3925	3925	3925	3925	114
546	20240213	101900	92256910	3910	3910	3910	3910	0
547	20240213	101800	92256910	3910	3910	3910	3910	0
548	20240213	101700	92256910	3910	3910	3910	3910	92
549	20240213	101600	91897190	3910	3910	3910	3910	30
550	20240213	101500	91779890	3910	3910	3910	3910	0
551	20240213	101400	91779890	3910	3910	3910	3910	0
552	20240213	101300	91779890	3910	3910	3910	3910	0
553	20240213	101200	91779890	3910	3910	3910	3910	0
554	20240213	101100	91779890	3910	3910	3910	3910	0
555	20240213	101000	91779890	3910	3925	3925	3910	701
556	20240213	100900	89034465	3925	3925	3925	3925	5
557	20240213	100800	89014840	3905	3905	3905	3905	0
558	20240213	100700	89014840	3905	3905	3905	3905	1
559	20240213	100600	89010935	3920	3920	3920	3920	2255
560	20240213	100500	80171335	3915	3915	3915	3915	200
561	20240213	100400	79388335	3915	3915	3915	3915	0
562	20240213	100300	79388335	3915	3905	3915	3905	511
563	20240213	100200	77387780	3905	3905	3905	3905	0
564	20240213	100100	77387780	3905	3905	3905	3905	0
565	20240213	100000	77387780	3905	3905	3905	3905	0
566	20240213	095900	77387780	3905	3905	3905	3905	9
567	20240213	095800	77352635	3905	3905	3905	3905	0
568	20240213	095700	77352635	3905	3905	3905	3905	0
569	20240213	095600	77352635	3905	3905	3905	3905	0
570	20240213	095500	77352635	3905	3910	3910	3905	1148
571	20240213	095400	72864210	3920	3920	3920	3920	11
572	20240213	095300	72821090	3920	3920	3920	3920	100
573	20240213	095200	72429090	3925	3925	3925	3925	31
574	20240213	095100	72307415	3925	3925	3925	3925	62
575	20240213	095000	72064065	3925	3925	3925	3925	8
576	20240213	094900	72032665	3925	3920	3925	3920	309
577	20240213	094800	70821340	3920	3920	3920	3920	1
578	20240213	094700	70817420	3890	3915	3915	3890	381
579	20240213	094600	69326330	3910	3910	3910	3910	83
580	20240213	094500	69001800	3890	3905	3905	3890	20
581	20240213	094400	68923970	3910	3910	3910	3910	50
582	20240213	094300	68728470	3910	3910	3910	3910	0
583	20240213	094200	68728470	3910	3905	3915	3905	109
584	20240213	094100	68302260	3905	3900	3905	3900	151
585	20240213	094000	67713105	3905	3905	3905	3905	20
586	20240213	093900	67635005	3905	3905	3905	3905	0
587	20240213	093800	67635005	3905	3900	3910	3900	248
588	20240213	093700	66667555	3900	3900	3900	3900	0
589	20240213	093600	66667555	3900	3900	3900	3900	274
590	20240213	093500	65598955	3900	3900	3900	3900	0
591	20240213	093400	65598955	3900	3900	3900	3900	0
592	20240213	093300	65598955	3900	3900	3900	3900	100
593	20240213	093200	65208955	3895	3895	3895	3895	105
594	20240213	093100	64799980	3910	3900	3910	3900	670
595	20240213	093000	62183700	3895	3895	3895	3895	100
596	20240213	092900	61794200	3905	3905	3905	3905	0
597	20240213	092800	61794200	3905	3900	3905	3895	537
598	20240213	092700	59699945	3900	3900	3900	3900	87
599	20240213	092600	59360645	3900	3900	3900	3900	0
600	20240213	092500	59360645	3900	3900	3900	3900	0
601	20240213	092400	59360645	3900	3900	3900	3900	330
602	20240213	092300	58073645	3900	3915	3915	3900	1015
603	20240213	092200	54114920	3915	3915	3915	3915	6
604	20240213	092100	54091430	3915	3910	3915	3910	432
605	20240213	092000	52402290	3910	3910	3910	3910	611
606	20240213	091900	50013280	3910	3900	3910	3900	1098
607	20240213	091800	45725860	3900	3885	3900	3885	600
608	20240213	091700	43390360	3885	3885	3885	3885	5
609	20240213	091600	43370935	3905	3905	3905	3900	111
610	20240213	091500	42937980	3905	3905	3905	3905	6
611	20240213	091400	42914550	3885	3900	3900	3885	1887
612	20240213	091300	35562750	3900	3900	3900	3890	148
613	20240213	091200	34986830	3900	3890	3900	3890	203
614	20240213	091100	34196625	3890	3880	3890	3880	170
615	20240213	091000	33536825	3875	3875	3885	3875	3927
616	20240213	090900	18301540	3865	3865	3865	3865	50
617	20240213	090800	18108290	3860	3865	3865	3860	84
618	20240213	090700	17784045	3885	3865	3885	3860	1632
619	20240213	090600	11477705	3865	3865	3865	3865	465
620	20240213	090500	9680480	3865	3870	3870	3865	578
621	20240213	090400	7444510	3885	3885	3885	3885	0
622	20240213	090300	7444510	3885	3885	3885	3885	0
623	20240213	090200	7444510	3885	3885	3885	3865	89
624	20240213	090100	7100005	3865	3865	3865	3865	222
625	20240213	090000	6241975	3865	3865	3865	3865	1593