KissMeData/023350/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190200	1068282490	5990	5990	5990	5990	18327
3	20240213	190100	1068282490	5990	5990	5990	5990	0
4	20240213	190000	1068282490	5990	5990	5990	5990	0
5	20240213	185900	1068282490	5990	5990	5990	5990	0
6	20240213	185800	1068282490	5990	5990	5990	5990	0
7	20240213	185700	1068282490	5990	5990	5990	5990	0
8	20240213	185600	1068282490	5990	5990	5990	5990	0
9	20240213	185500	1068282490	5990	5990	5990	5990	0
10	20240213	185400	1068282490	5990	5990	5990	5990	0
11	20240213	185300	1068282490	5990	5990	5990	5990	0
12	20240213	185200	1068282490	5990	5990	5990	5990	0
13	20240213	185100	1068282490	5990	5990	5990	5990	0
14	20240213	185000	1068282490	5990	5990	5990	5990	0
15	20240213	184900	1068282490	5990	5990	5990	5990	0
16	20240213	184800	1068282490	5990	5990	5990	5990	0
17	20240213	184700	1068282490	5990	5990	5990	5990	0
18	20240213	184600	1068282490	5990	5990	5990	5990	0
19	20240213	184500	1068282490	5990	5990	5990	5990	0
20	20240213	184400	1068282490	5990	5990	5990	5990	0
21	20240213	184300	1068282490	5990	5990	5990	5990	0
22	20240213	184200	1068282490	5990	5990	5990	5990	0
23	20240213	184100	1068282490	5990	5990	5990	5990	0
24	20240213	184000	1068282490	5990	5990	5990	5990	0
25	20240213	183900	1068282490	5990	5990	5990	5990	0
26	20240213	183800	1068282490	5990	5990	5990	5990	0
27	20240213	183700	1068282490	5990	5990	5990	5990	0
28	20240213	183600	1068282490	5990	5990	5990	5990	0
29	20240213	183500	1068282490	5990	5990	5990	5990	0
30	20240213	183400	1068282490	5990	5990	5990	5990	0
31	20240213	183300	1068282490	5990	5990	5990	5990	0
32	20240213	183200	1068282490	5990	5990	5990	5990	18327
33	20240213	183100	1068282490	5990	5990	5990	5990	0
34	20240213	183000	1068282490	5990	5990	5990	5990	0
35	20240213	182900	1068282490	5990	5990	5990	5990	0
36	20240213	182800	1068282490	5990	5990	5990	5990	0
37	20240213	182700	1068282490	5990	5990	5990	5990	0
38	20240213	182600	1068282490	5990	5990	5990	5990	0
39	20240213	182500	1068282490	5990	5990	5990	5990	0
40	20240213	182400	1068282490	5990	5990	5990	5990	0
41	20240213	182300	1068282490	5990	5990	5990	5990	0
42	20240213	182200	1068282490	5990	5990	5990	5990	0
43	20240213	182100	1068282490	5990	5990	5990	5990	0
44	20240213	182000	1068282490	5990	5990	5990	5990	0
45	20240213	181900	1068282490	5990	5990	5990	5990	0
46	20240213	181800	1068282490	5990	5990	5990	5990	0
47	20240213	181700	1068282490	5990	5990	5990	5990	0
48	20240213	181600	1068282490	5990	5990	5990	5990	0
49	20240213	181500	1068282490	5990	5990	5990	5990	0
50	20240213	181400	1068282490	5990	5990	5990	5990	0
51	20240213	181300	1068282490	5990	5990	5990	5990	0
52	20240213	181200	1068282490	5990	5990	5990	5990	0
53	20240213	181100	1068282490	5990	5990	5990	5990	0
54	20240213	181000	1068282490	5990	5990	5990	5990	0
55	20240213	180900	1068282490	5990	5990	5990	5990	0
56	20240213	180800	1068282490	5990	5990	5990	5990	0
57	20240213	180700	1068282490	5990	5990	5990	5990	0
58	20240213	180600	1068282490	5990	5990	5990	5990	0
59	20240213	180500	1068282490	5990	5990	5990	5990	0
60	20240213	180400	1068282490	5990	5990	5990	5990	0
61	20240213	180300	1068282490	5990	5990	5990	5990	0
62	20240213	180200	1068282490	5990	5990	5990	5990	18327
63	20240213	180100	1068282490	5990	5990	5990	5990	0
64	20240213	180000	1068282490	5990	5990	5990	5990	0
65	20240213	175900	1068282490	5990	5990	5990	5990	0
66	20240213	175800	1068282490	5990	5990	5990	5990	0
67	20240213	175700	1068282490	5990	5990	5990	5990	0
68	20240213	175600	1068282490	5990	5990	5990	5990	0
69	20240213	175500	1068282490	5990	5990	5990	5990	0
70	20240213	175400	1068282490	5990	5990	5990	5990	0
71	20240213	175300	1068282490	5990	5990	5990	5990	0
72	20240213	175200	1068282490	5990	5990	5990	5990	0
73	20240213	175100	1068282490	5990	5990	5990	5990	0
74	20240213	175000	1068282490	5990	5990	5990	5990	0
75	20240213	174900	1068282490	5990	5990	5990	5990	0
76	20240213	174800	1068282490	5990	5990	5990	5990	0
77	20240213	174700	1068282490	5990	5990	5990	5990	0
78	20240213	174600	1068282490	5990	5990	5990	5990	0
79	20240213	174500	1068282490	5990	5990	5990	5990	0
80	20240213	174400	1068282490	5990	5990	5990	5990	0
81	20240213	174300	1068282490	5990	5990	5990	5990	0
82	20240213	174200	1068282490	5990	5990	5990	5990	0
83	20240213	174100	1068282490	5990	5990	5990	5990	0
84	20240213	174000	1068282490	5990	5990	5990	5990	0
85	20240213	173900	1068282490	5990	5990	5990	5990	0
86	20240213	173800	1068282490	5990	5990	5990	5990	0
87	20240213	173700	1068282490	5990	5990	5990	5990	0
88	20240213	173600	1068282490	5990	5990	5990	5990	0
89	20240213	173500	1068282490	5990	5990	5990	5990	0
90	20240213	173400	1068282490	5990	5990	5990	5990	0
91	20240213	173300	1068282490	5990	5990	5990	5990	0
92	20240213	173200	1068282490	5990	5990	5990	5990	18327
93	20240213	173100	1068282490	5990	5990	5990	5990	0
94	20240213	173000	1068282490	5990	5990	5990	5990	0
95	20240213	172900	1068282490	5990	5990	5990	5990	0
96	20240213	172800	1068282490	5990	5990	5990	5990	0
97	20240213	172700	1068282490	5990	5990	5990	5990	0
98	20240213	172600	1068282490	5990	5990	5990	5990	0
99	20240213	172500	1068282490	5990	5990	5990	5990	0
100	20240213	172400	1068282490	5990	5990	5990	5990	0
101	20240213	172300	1068282490	5990	5990	5990	5990	0
102	20240213	172200	1068282490	5990	5990	5990	5990	0
103	20240213	172100	1068282490	5990	5990	5990	5990	0
104	20240213	172000	1068282490	5990	5990	5990	5990	0
105	20240213	171900	1068282490	5990	5990	5990	5990	0
106	20240213	171800	1068282490	5990	5990	5990	5990	0
107	20240213	171700	1068282490	5990	5990	5990	5990	0
108	20240213	171600	1068282490	5990	5990	5990	5990	0
109	20240213	171500	1068282490	5990	5990	5990	5990	0
110	20240213	171400	1068282490	5990	5990	5990	5990	0
111	20240213	171300	1068282490	5990	5990	5990	5990	0
112	20240213	171200	1068282490	5990	5990	5990	5990	0
113	20240213	171100	1068282490	5990	5990	5990	5990	0
114	20240213	171000	1068282490	5990	5990	5990	5990	0
115	20240213	170900	1068282490	5990	5990	5990	5990	0
116	20240213	170800	1068282490	5990	5990	5990	5990	0
117	20240213	170700	1068282490	5990	5990	5990	5990	0
118	20240213	170600	1068282490	5990	5990	5990	5990	0
119	20240213	170500	1068282490	5990	5990	5990	5990	0
120	20240213	170400	1068282490	5990	5990	5990	5990	0
121	20240213	170300	1068282490	5990	5990	5990	5990	0
122	20240213	170200	1068282490	5990	5990	5990	5990	18327
123	20240213	170100	1068282490	5990	5990	5990	5990	0
124	20240213	170000	1068282490	5990	5990	5990	5990	0
125	20240213	165900	1068282490	5990	5990	5990	5990	0
126	20240213	165800	1068282490	5990	5990	5990	5990	0
127	20240213	165700	1068282490	5990	5990	5990	5990	0
128	20240213	165600	1068282490	5990	5990	5990	5990	0
129	20240213	165500	1068282490	5990	5990	5990	5990	0
130	20240213	165400	1068282490	5990	5990	5990	5990	0
131	20240213	165300	1068282490	5990	5990	5990	5990	0
132	20240213	165200	1068282490	5990	5990	5990	5990	0
133	20240213	165100	1068282490	5990	5990	5990	5990	0
134	20240213	165000	1068282490	5990	5990	5990	5990	0
135	20240213	164900	1068282490	5990	5990	5990	5990	0
136	20240213	164800	1068282490	5990	5990	5990	5990	0
137	20240213	164700	1068282490	5990	5990	5990	5990	0
138	20240213	164600	1068282490	5990	5990	5990	5990	0
139	20240213	164500	1068282490	5990	5990	5990	5990	0
140	20240213	164400	1068282490	5990	5990	5990	5990	0
141	20240213	164300	1068282490	5990	5990	5990	5990	0
142	20240213	164200	1068282490	5990	5990	5990	5990	0
143	20240213	164100	1068282490	5990	5990	5990	5990	0
144	20240213	164000	1068282490	5990	5990	5990	5990	0
145	20240213	163900	1068282490	5990	5990	5990	5990	0
146	20240213	163800	1068282490	5990	5990	5990	5990	0
147	20240213	163700	1068282490	5990	5990	5990	5990	0
148	20240213	163600	1068282490	5990	5990	5990	5990	0
149	20240213	163500	1068282490	5990	5990	5990	5990	0
150	20240213	163400	1068282490	5990	5990	5990	5990	0
151	20240213	163300	1068282490	5990	5990	5990	5990	0
152	20240213	163200	1068282490	5990	5990	5990	5990	18327
153	20240213	163100	1068282490	5990	5990	5990	5990	0
154	20240213	163000	1068282490	5990	5990	5990	5990	0
155	20240213	162900	1068282490	5990	5990	5990	5990	0
156	20240213	162800	1068282490	5990	5990	5990	5990	0
157	20240213	162700	1068282490	5990	5990	5990	5990	0
158	20240213	162600	1068282490	5990	5990	5990	5990	0
159	20240213	162500	1068282490	5990	5990	5990	5990	0
160	20240213	162400	1068282490	5990	5990	5990	5990	0
161	20240213	162300	1068282490	5990	5990	5990	5990	0
162	20240213	162200	1068282490	5990	5990	5990	5990	0
163	20240213	162100	1068282490	5990	5990	5990	5990	0
164	20240213	162000	1068282490	5990	5990	5990	5990	0
165	20240213	161900	1068282490	5990	5990	5990	5990	0
166	20240213	161800	1068282490	5990	5990	5990	5990	0
167	20240213	161700	1068282490	5990	5990	5990	5990	0
168	20240213	161600	1068282490	5990	5990	5990	5990	0
169	20240213	161500	1068282490	5990	5990	5990	5990	0
170	20240213	161400	1068282490	5990	5990	5990	5990	0
171	20240213	161300	1068282490	5990	5990	5990	5990	0
172	20240213	161200	1068282490	5990	5990	5990	5990	0
173	20240213	161100	1068282490	5990	5990	5990	5990	0
174	20240213	161000	1068282490	5990	5990	5990	5990	0
175	20240213	160900	1068282490	5990	5990	5990	5990	0
176	20240213	160800	1068282490	5990	5990	5990	5990	0
177	20240213	160700	1068282490	5990	5990	5990	5990	0
178	20240213	160600	1068282490	5990	5990	5990	5990	0
179	20240213	160500	1068282490	5990	5990	5990	5990	0
180	20240213	160400	1068282490	5990	5990	5990	5990	0
181	20240213	160300	1068282490	5990	5990	5990	5990	0
182	20240213	160200	1068282490	5990	5990	5990	5990	18327
183	20240213	160100	1068282490	5990	5990	5990	5990	0
184	20240213	160000	1068282490	5990	5990	5990	5990	0
185	20240213	155900	1068282490	5990	5990	5990	5990	0
186	20240213	155800	1068282490	5990	5990	5990	5990	0
187	20240213	155700	1068282490	5990	5990	5990	5990	0
188	20240213	155600	1068282490	5990	5990	5990	5990	0
189	20240213	155500	1068282490	5990	5990	5990	5990	0
190	20240213	155400	1068282490	5990	5990	5990	5990	0
191	20240213	155300	1068282490	5990	5990	5990	5990	0
192	20240213	155200	1068282490	5990	5990	5990	5990	0
193	20240213	155100	1068282490	5990	5990	5990	5990	0
194	20240213	155000	1068282490	5990	5990	5990	5990	0
195	20240213	154900	1068282490	5990	5990	5990	5990	0
196	20240213	154800	1068282490	5990	5990	5990	5990	0
197	20240213	154700	1068282490	5990	5990	5990	5990	0
198	20240213	154600	1068282490	5990	5990	5990	5990	0
199	20240213	154500	1068282490	5990	5990	5990	5990	0
200	20240213	154400	1068282490	5990	5990	5990	5990	0
201	20240213	154300	1068282490	5990	5990	5990	5990	0
202	20240213	154200	1068282490	5990	5990	5990	5990	0
203	20240213	154100	1068282490	5990	5990	5990	5990	0
204	20240213	154000	1068282490	5990	5990	5990	5990	0
205	20240213	153900	1068282490	5990	5990	5990	5990	0
206	20240213	153800	1068282490	5990	5990	5990	5990	0
207	20240213	153700	1068282490	5990	5990	5990	5990	0
208	20240213	153600	1068282490	5990	5990	5990	5990	0
209	20240213	153500	1068282490	5990	5990	5990	5990	0
210	20240213	153400	1068282490	5990	5990	5990	5990	0
211	20240213	153300	1068282490	5990	5990	5990	5990	0
212	20240213	153200	1068282490	5990	5990	5990	5990	18327
213	20240213	153100	1068282490	5990	5990	5990	5990	0
214	20240213	153000	1068282490	5990	5990	5990	5990	18327
215	20240213	152900	958503760	5960	5960	5960	5960	0
216	20240213	152800	958503760	5960	5960	5960	5960	0
217	20240213	152700	958503760	5960	5960	5960	5960	0
218	20240213	152600	958503760	5960	5960	5960	5960	0
219	20240213	152500	958503760	5960	5960	5960	5960	0
220	20240213	152400	958503760	5960	5960	5960	5960	0
221	20240213	152300	958503760	5960	5960	5960	5960	0
222	20240213	152200	958503760	5960	5960	5960	5960	0
223	20240213	152100	958503760	5960	5960	5960	5960	0
224	20240213	152000	958503760	5960	5960	5960	5960	0
225	20240213	151900	958503760	5960	5970	5970	5950	3712
226	20240213	151800	936374630	5960	5950	5970	5950	2622
227	20240213	151700	920753870	5970	5960	5970	5950	5276
228	20240213	151600	889319630	5950	5950	5970	5940	4075
229	20240213	151500	865072490	5940	5950	5970	5930	6848
230	20240213	151400	824299320	5960	5960	5970	5930	12721
231	20240213	151300	748572870	5960	5870	5960	5870	33912
232	20240213	151200	547197170	5870	5860	5870	5860	908
233	20240213	151100	541867270	5870	5870	5870	5870	0
234	20240213	151000	541867270	5870	5870	5870	5870	427
235	20240213	150900	539360780	5870	5870	5870	5870	0
236	20240213	150800	539360780	5870	5870	5870	5870	0
237	20240213	150700	539360780	5870	5870	5870	5870	85
238	20240213	150600	538861830	5860	5870	5870	5860	1217
239	20240213	150500	531729990	5860	5860	5860	5860	0
240	20240213	150400	531729990	5860	5860	5860	5860	4
241	20240213	150300	531706550	5860	5860	5860	5860	284
242	20240213	150200	530042310	5870	5870	5870	5870	0
243	20240213	150100	530042310	5870	5860	5870	5860	150
244	20240213	150000	529162810	5870	5870	5870	5870	363
245	20240213	145900	527032000	5870	5870	5870	5870	9
246	20240213	145800	526979170	5870	5870	5870	5870	6
247	20240213	145700	526943950	5870	5870	5870	5870	252
248	20240213	145600	525464710	5870	5870	5870	5870	0
249	20240213	145500	525464710	5870	5870	5870	5870	1
250	20240213	145400	525458840	5860	5860	5860	5860	88
251	20240213	145300	524943160	5860	5860	5860	5860	0
252	20240213	145200	524943160	5860	5880	5880	5860	74
253	20240213	145100	524508950	5880	5880	5880	5880	10
254	20240213	145000	524450150	5880	5880	5880	5880	1
255	20240213	144900	524444270	5880	5880	5880	5880	0
256	20240213	144800	524444270	5880	5880	5880	5880	0
257	20240213	144700	524444270	5880	5880	5880	5880	1
258	20240213	144600	524438390	5880	5880	5880	5880	0
259	20240213	144500	524438390	5880	5880	5880	5880	1
260	20240213	144400	524432510	5850	5850	5850	5850	0
261	20240213	144300	524432510	5850	5850	5850	5850	0
262	20240213	144200	524432510	5850	5850	5850	5850	0
263	20240213	144100	524432510	5850	5850	5850	5850	1
264	20240213	144000	524426660	5850	5860	5890	5850	436
265	20240213	143900	521871670	5860	5860	5860	5860	3
266	20240213	143800	521854090	5890	5860	5890	5860	8853
267	20240213	143700	469950110	5880	5860	5880	5860	3751
268	20240213	143600	447925960	5850	5850	5850	5850	0
269	20240213	143500	447925960	5850	5850	5850	5850	9
270	20240213	143400	447873310	5840	5840	5840	5840	0
271	20240213	143300	447873310	5840	5840	5840	5840	2
272	20240213	143200	447861630	5840	5840	5840	5840	0
273	20240213	143100	447861630	5840	5840	5840	5840	1
274	20240213	143000	447855790	5860	5860	5860	5860	0
275	20240213	142900	447855790	5860	5860	5860	5860	0
276	20240213	142800	447855790	5860	5860	5860	5860	0
277	20240213	142700	447855790	5860	5860	5860	5860	11
278	20240213	142600	447791330	5840	5840	5840	5840	0
279	20240213	142500	447791330	5840	5840	5840	5840	0
280	20240213	142400	447791330	5840	5840	5840	5840	0
281	20240213	142300	447791330	5840	5840	5840	5840	156
282	20240213	142200	446880290	5860	5860	5860	5860	0
283	20240213	142100	446880290	5860	5860	5860	5860	0
284	20240213	142000	446880290	5860	5860	5860	5860	0
285	20240213	141900	446880290	5860	5860	5860	5860	1000
286	20240213	141800	441020290	5860	5840	5860	5840	601
287	20240213	141700	437505430	5840	5840	5840	5840	0
288	20240213	141600	437505430	5840	5840	5840	5840	0
289	20240213	141500	437505430	5840	5840	5840	5840	0
290	20240213	141400	437505430	5840	5840	5840	5840	0
291	20240213	141300	437505430	5840	5840	5840	5840	0
292	20240213	141200	437505430	5840	5840	5840	5840	0
293	20240213	141100	437505430	5840	5840	5840	5840	0
294	20240213	141000	437505430	5840	5840	5840	5840	0
295	20240213	140900	437505430	5840	5840	5840	5840	0
296	20240213	140800	437505430	5840	5840	5840	5840	0
297	20240213	140700	437505430	5840	5840	5840	5840	0
298	20240213	140600	437505430	5840	5840	5840	5840	20
299	20240213	140500	437388630	5870	5870	5870	5870	0
300	20240213	140400	437388630	5870	5840	5870	5840	847
301	20240213	140300	432442120	5840	5840	5840	5840	0
302	20240213	140200	432442120	5840	5840	5840	5840	0
303	20240213	140100	432442120	5840	5840	5840	5840	0
304	20240213	140000	432442120	5840	5840	5840	5840	0
305	20240213	135900	432442120	5840	5840	5840	5840	1
306	20240213	135800	432436280	5840	5840	5840	5840	8
307	20240213	135700	432389560	5860	5860	5860	5860	0
308	20240213	135600	432389560	5860	5860	5860	5860	350
309	20240213	135500	430338560	5860	5860	5860	5860	500
310	20240213	135400	427408560	5860	5860	5860	5860	100
311	20240213	135300	426822560	5860	5860	5860	5860	0
312	20240213	135200	426822560	5860	5860	5860	5860	0
313	20240213	135100	426822560	5860	5860	5860	5860	0
314	20240213	135000	426822560	5860	5860	5860	5860	15
315	20240213	134900	426734660	5860	5860	5860	5860	178
316	20240213	134800	425691580	5860	5850	5860	5850	409
317	20240213	134700	423298840	5860	5860	5860	5860	35
318	20240213	134600	423093740	5860	5860	5860	5860	0
319	20240213	134500	423093740	5860	5860	5860	5860	20
320	20240213	134400	422976540	5870	5870	5870	5870	0
321	20240213	134300	422976540	5870	5870	5870	5870	0
322	20240213	134200	422976540	5870	5870	5870	5870	0
323	20240213	134100	422976540	5870	5870	5870	5870	3
324	20240213	134000	422958930	5870	5870	5870	5870	0
325	20240213	133900	422958930	5870	5850	5870	5840	102
326	20240213	133800	422362430	5870	5870	5870	5870	0
327	20240213	133700	422362430	5870	5870	5870	5870	0
328	20240213	133600	422362430	5870	5860	5870	5860	2
329	20240213	133500	422350700	5850	5850	5850	5850	0
330	20240213	133400	422350700	5850	5850	5850	5850	0
331	20240213	133300	422350700	5850	5850	5850	5850	0
332	20240213	133200	422350700	5850	5850	5850	5850	1
333	20240213	133100	422344850	5850	5860	5860	5850	3
334	20240213	133000	422327290	5870	5870	5870	5870	0
335	20240213	132900	422327290	5870	5870	5870	5870	1
336	20240213	132800	422321420	5880	5880	5880	5880	856
337	20240213	132700	417288140	5840	5850	5850	5840	781
338	20240213	132600	412725710	5870	5870	5870	5870	0
339	20240213	132500	412725710	5870	5870	5870	5870	1
340	20240213	132400	412719840	5860	5850	5860	5850	9
341	20240213	132300	412667180	5860	5860	5860	5860	0
342	20240213	132200	412667180	5860	5860	5860	5860	188
343	20240213	132100	411565500	5840	5840	5840	5840	1
344	20240213	132000	411559660	5840	5850	5850	5840	219
345	20240213	131900	410279700	5850	5850	5850	5850	0
346	20240213	131800	410279700	5850	5850	5850	5850	219
347	20240213	131700	408998550	5850	5850	5850	5850	438
348	20240213	131600	406436250	5850	5850	5850	5850	86
349	20240213	131500	405933150	5850	5860	5860	5850	97
350	20240213	131400	405365080	5880	5880	5880	5880	71
351	20240213	131300	404947600	5870	5870	5870	5870	0
352	20240213	131200	404947600	5870	5870	5870	5870	0
353	20240213	131100	404947600	5870	5870	5870	5870	0
354	20240213	131000	404947600	5870	5870	5870	5870	0
355	20240213	130900	404947600	5870	5870	5870	5870	0
356	20240213	130800	404947600	5870	5870	5870	5870	0
357	20240213	130700	404947600	5870	5870	5870	5870	0
358	20240213	130600	404947600	5870	5880	5880	5870	851
359	20240213	130500	399948760	5880	5880	5880	5880	50
360	20240213	130400	399654760	5880	5880	5890	5880	296
361	20240213	130300	397914200	5880	5880	5880	5880	300
362	20240213	130200	396150200	5880	5880	5880	5880	0
363	20240213	130100	396150200	5880	5880	5880	5880	10
364	20240213	130000	396091400	5890	5890	5890	5890	3
365	20240213	125900	396073730	5880	5880	5880	5880	0
366	20240213	125800	396073730	5880	5880	5880	5880	20
367	20240213	125700	395956130	5880	5880	5880	5880	0
368	20240213	125600	395956130	5880	5880	5880	5880	0
369	20240213	125500	395956130	5880	5870	5880	5870	1239
370	20240213	125400	388670820	5870	5870	5870	5870	0
371	20240213	125300	388670820	5870	5870	5870	5870	1
372	20240213	125200	388664950	5870	5870	5870	5870	169
373	20240213	125100	387672920	5870	5870	5870	5870	211
374	20240213	125000	386434350	5870	5870	5870	5870	0
375	20240213	124900	386434350	5870	5870	5870	5870	353
376	20240213	124800	384362240	5880	5880	5880	5880	573
377	20240213	124700	380993000	5900	5900	5900	5900	1
378	20240213	124600	380987100	5890	5900	5900	5890	141
379	20240213	124500	380156600	5890	5890	5890	5890	3
380	20240213	124400	380138930	5890	5890	5890	5890	1
381	20240213	124300	380133040	5890	5900	5900	5890	41
382	20240213	124200	379891540	5890	5890	5890	5890	136
383	20240213	124100	379090500	5890	5900	5900	5890	375
384	20240213	124000	376880030	5890	5890	5890	5890	626
385	20240213	123900	373192890	5880	5880	5880	5880	0
386	20240213	123800	373192890	5880	5880	5880	5880	105
387	20240213	123700	372575490	5880	5880	5880	5880	0
388	20240213	123600	372575490	5880	5880	5880	5880	2329
389	20240213	123500	358880970	5870	5870	5870	5870	92
390	20240213	123400	358340930	5870	5870	5870	5870	0
391	20240213	123300	358340930	5870	5870	5870	5870	700
392	20240213	123200	354231930	5880	5880	5880	5880	1
393	20240213	123100	354226050	5880	5880	5880	5880	0
394	20240213	123000	354226050	5880	5880	5880	5880	0
395	20240213	122900	354226050	5880	5880	5880	5880	50
396	20240213	122800	353932050	5870	5880	5880	5870	55
397	20240213	122700	353608700	5890	5890	5890	5890	9
398	20240213	122600	353555690	5890	5880	5890	5880	1440
399	20240213	122500	345075660	5890	5890	5890	5880	734
400	20240213	122400	340758400	5870	5880	5890	5870	3441
401	20240213	122300	320514540	5880	5880	5880	5880	100
402	20240213	122200	319926540	5880	5880	5880	5880	1
403	20240213	122100	319920660	5890	5880	5890	5880	1593
404	20240213	122000	310545090	5880	5880	5880	5880	0
405	20240213	121900	310545090	5880	5880	5880	5880	100
406	20240213	121800	309957090	5880	5860	5880	5860	11
407	20240213	121700	309892430	5860	5860	5860	5860	2
408	20240213	121600	309880710	5860	5870	5890	5860	1962
409	20240213	121500	298332660	5870	5860	5870	5860	1543
410	20240213	121400	289275270	5870	5870	5870	5870	0
411	20240213	121300	289275270	5870	5850	5870	5850	117
412	20240213	121200	288589680	5870	5850	5870	5850	208
413	20240213	121100	287372680	5850	5860	5860	5850	229
414	20240213	121000	286033020	5860	5870	5870	5860	205
415	20240213	120900	284831680	5870	5870	5870	5870	0
416	20240213	120800	284831680	5870	5870	5870	5870	2
417	20240213	120700	284819940	5880	5870	5880	5870	740
418	20240213	120600	280474970	5870	5870	5870	5870	100
419	20240213	120500	279887970	5870	5860	5870	5850	2651
420	20240213	120400	264347130	5850	5860	5860	5850	492
421	20240213	120300	261468920	5870	5870	5870	5870	0
422	20240213	120200	261468920	5870	5860	5870	5860	275
423	20240213	120100	259857220	5860	5860	5860	5860	252
424	20240213	120000	258380500	5860	5860	5860	5860	93
425	20240213	115900	257835520	5860	5860	5860	5860	108
426	20240213	115800	257202640	5860	5860	5860	5860	3
427	20240213	115700	257185060	5860	5860	5870	5860	401
428	20240213	115600	254831300	5870	5850	5870	5850	1149
429	20240213	115500	248097020	5840	5820	5840	5820	2
430	20240213	115400	248085360	5850	5840	5850	5840	3758
431	20240213	115300	226107700	5840	5820	5840	5820	401
432	20240213	115200	223765880	5810	5810	5810	5810	0
433	20240213	115100	223765880	5810	5810	5810	5810	20
434	20240213	115000	223649680	5810	5810	5810	5810	0
435	20240213	114900	223649680	5810	5810	5810	5810	169
436	20240213	114800	222667790	5810	5810	5810	5810	0
437	20240213	114700	222667790	5810	5810	5810	5810	0
438	20240213	114600	222667790	5810	5810	5810	5810	0
439	20240213	114500	222667790	5810	5820	5820	5810	306
440	20240213	114400	220888840	5820	5820	5820	5820	0
441	20240213	114300	220888840	5820	5820	5820	5820	0
442	20240213	114200	220888840	5820	5820	5820	5820	0
443	20240213	114100	220888840	5820	5820	5820	5820	0
444	20240213	114000	220888840	5820	5820	5820	5820	0
445	20240213	113900	220888840	5820	5820	5820	5820	0
446	20240213	113800	220888840	5820	5820	5820	5820	10
447	20240213	113700	220830640	5820	5820	5820	5820	21
448	20240213	113600	220708420	5830	5830	5830	5830	41
449	20240213	113500	220469390	5820	5820	5820	5820	0
450	20240213	113400	220469390	5820	5820	5820	5820	0
451	20240213	113300	220469390	5820	5820	5820	5820	0
452	20240213	113200	220469390	5820	5820	5820	5820	0
453	20240213	113100	220469390	5820	5820	5820	5820	0
454	20240213	113000	220469390	5820	5820	5820	5820	0
455	20240213	112900	220469390	5820	5820	5820	5820	0
456	20240213	112800	220469390	5820	5820	5820	5820	0
457	20240213	112700	220469390	5820	5820	5820	5820	0
458	20240213	112600	220469390	5820	5820	5820	5820	0
459	20240213	112500	220469390	5820	5820	5820	5820	0
460	20240213	112400	220469390	5820	5820	5820	5820	0
461	20240213	112300	220469390	5820	5820	5820	5820	0
462	20240213	112200	220469390	5820	5820	5820	5820	0
463	20240213	112100	220469390	5820	5820	5820	5820	1400
464	20240213	112000	212321390	5820	5820	5820	5820	0
465	20240213	111900	212321390	5820	5820	5820	5820	1300
466	20240213	111800	204755390	5820	5820	5820	5820	0
467	20240213	111700	204755390	5820	5820	5820	5820	0
468	20240213	111600	204755390	5820	5820	5820	5820	790
469	20240213	111500	200157590	5830	5830	5830	5830	0
470	20240213	111400	200157590	5830	5830	5830	5830	0
471	20240213	111300	200157590	5830	5830	5830	5830	0
472	20240213	111200	200157590	5830	5830	5830	5830	0
473	20240213	111100	200157590	5830	5830	5830	5830	0
474	20240213	111000	200157590	5830	5830	5830	5830	800
475	20240213	110900	195493590	5830	5830	5830	5830	19
476	20240213	110800	195382820	5830	5830	5830	5830	0
477	20240213	110700	195382820	5830	5830	5830	5830	0
478	20240213	110600	195382820	5830	5830	5830	5830	100
479	20240213	110500	194799820	5830	5830	5830	5830	122
480	20240213	110400	194088560	5830	5830	5830	5830	0
481	20240213	110300	194088560	5830	5840	5840	5830	182
482	20240213	110200	193026000	5840	5840	5840	5840	0
483	20240213	110100	193026000	5840	5840	5840	5840	271
484	20240213	110000	191443360	5830	5830	5830	5830	0
485	20240213	105900	191443360	5830	5830	5830	5830	0
486	20240213	105800	191443360	5830	5830	5830	5830	0
487	20240213	105700	191443360	5830	5830	5830	5830	0
488	20240213	105600	191443360	5830	5830	5830	5830	877
489	20240213	105500	186330450	5830	5830	5830	5830	12
490	20240213	105400	186260490	5830	5830	5830	5830	1
491	20240213	105300	186254660	5830	5830	5830	5830	0
492	20240213	105200	186254660	5830	5830	5830	5830	500
493	20240213	105100	183339660	5830	5830	5830	5830	300
494	20240213	105000	181590660	5840	5840	5840	5840	100
495	20240213	104900	181006660	5830	5830	5830	5830	0
496	20240213	104800	181006660	5830	5830	5830	5830	60
497	20240213	104700	180656860	5830	5830	5830	5830	456
498	20240213	104600	177998380	5830	5830	5830	5830	61
499	20240213	104500	177642750	5830	5830	5830	5830	0
500	20240213	104400	177642750	5830	5840	5840	5830	814
501	20240213	104300	172892780	5840	5840	5840	5840	2
502	20240213	104200	172881100	5850	5850	5850	5850	266
503	20240213	104100	171325000	5850	5850	5850	5850	866
504	20240213	104000	166258900	5840	5840	5840	5840	10
505	20240213	103900	166200500	5840	5840	5840	5840	234
506	20240213	103800	164833940	5840	5840	5840	5840	116
507	20240213	103700	164156500	5840	5840	5840	5840	0
508	20240213	103600	164156500	5840	5840	5840	5840	0
509	20240213	103500	164156500	5840	5840	5840	5840	0
510	20240213	103400	164156500	5840	5840	5840	5840	220
511	20240213	103300	162871700	5840	5840	5840	5840	0
512	20240213	103200	162871700	5840	5840	5840	5840	100
513	20240213	103100	162287700	5850	5850	5850	5850	250
514	20240213	103000	160825200	5850	5830	5850	5830	2145
515	20240213	102900	148279410	5820	5830	5830	5820	58
516	20240213	102800	147941300	5830	5830	5830	5830	45
517	20240213	102700	147678950	5830	5830	5830	5830	50
518	20240213	102600	147387450	5840	5840	5840	5840	0
519	20240213	102500	147387450	5840	5840	5840	5840	0
520	20240213	102400	147387450	5840	5830	5850	5830	408
521	20240213	102300	145007710	5850	5850	5850	5850	0
522	20240213	102200	145007710	5850	5840	5850	5840	316
523	20240213	102100	143162180	5840	5840	5840	5840	831
524	20240213	102000	138309140	5830	5830	5830	5830	89
525	20240213	101900	137790270	5840	5840	5840	5840	0
526	20240213	101800	137790270	5840	5840	5840	5840	0
527	20240213	101700	137790270	5840	5840	5840	5840	0
528	20240213	101600	137790270	5840	5840	5840	5840	0
529	20240213	101500	137790270	5840	5850	5850	5840	602
530	20240213	101400	134268580	5840	5850	5850	5840	184
531	20240213	101300	133193180	5850	5850	5850	5850	100
532	20240213	101200	132608180	5850	5840	5850	5820	111
533	20240213	101100	131960030	5840	5830	5840	5830	1145
534	20240213	101000	125273310	5830	5830	5830	5830	303
535	20240213	100900	123506820	5840	5840	5840	5840	0
536	20240213	100800	123506820	5840	5840	5840	5840	131
537	20240213	100700	122741780	5840	5820	5840	5820	3024
538	20240213	100600	105099850	5810	5820	5820	5810	385
539	20240213	100500	102862150	5820	5820	5820	5820	0
540	20240213	100400	102862150	5820	5820	5820	5820	0
541	20240213	100300	102862150	5820	5820	5820	5820	0
542	20240213	100200	102862150	5820	5810	5820	5810	371
543	20240213	100100	100703370	5810	5810	5810	5810	214
544	20240213	100000	99460030	5810	5800	5810	5780	308
545	20240213	095900	97671240	5810	5810	5810	5810	1
546	20240213	095800	97665430	5810	5810	5810	5810	0
547	20240213	095700	97665430	5810	5810	5810	5810	0
548	20240213	095600	97665430	5810	5810	5810	5810	15
549	20240213	095500	97578280	5810	5820	5820	5810	64
550	20240213	095400	97205920	5820	5820	5820	5820	48
551	20240213	095300	96926560	5820	5820	5820	5820	20
552	20240213	095200	96810160	5820	5820	5820	5820	100
553	20240213	095100	96228160	5810	5810	5810	5810	5
554	20240213	095000	96199110	5810	5810	5810	5810	200
555	20240213	094900	95037110	5810	5810	5810	5810	0
556	20240213	094800	95037110	5810	5810	5810	5810	100
557	20240213	094700	94456110	5820	5810	5820	5810	250
558	20240213	094600	93002610	5820	5820	5820	5820	400
559	20240213	094500	90674610	5810	5810	5810	5810	0
560	20240213	094400	90674610	5810	5810	5810	5810	0
561	20240213	094300	90674610	5810	5810	5810	5810	322
562	20240213	094200	88803790	5820	5820	5820	5820	0
563	20240213	094100	88803790	5820	5820	5820	5820	0
564	20240213	094000	88803790	5820	5820	5820	5820	0
565	20240213	093900	88803790	5820	5820	5820	5820	0
566	20240213	093800	88803790	5820	5820	5820	5820	0
567	20240213	093700	88803790	5820	5830	5830	5820	1042
568	20240213	093600	82735340	5840	5840	5840	5830	220
569	20240213	093500	81450850	5830	5800	5830	5800	3804
570	20240213	093400	59325840	5800	5800	5800	5800	101
571	20240213	093300	58740040	5800	5800	5800	5800	2
572	20240213	093200	58728440	5800	5800	5800	5790	508
573	20240213	093100	55786340	5800	5800	5800	5800	100
574	20240213	093000	55206340	5790	5790	5810	5790	3628
575	20240213	092900	34157720	5780	5780	5780	5780	20
576	20240213	092800	34042120	5790	5790	5790	5790	0
577	20240213	092700	34042120	5790	5790	5790	5790	0
578	20240213	092600	34042120	5790	5790	5790	5790	0
579	20240213	092500	34042120	5790	5790	5790	5790	0
580	20240213	092400	34042120	5790	5790	5790	5790	9
581	20240213	092300	33990010	5790	5790	5790	5770	554
582	20240213	092200	30782370	5760	5760	5760	5760	0
583	20240213	092100	30782370	5760	5760	5760	5760	13
584	20240213	092000	30707490	5790	5790	5790	5790	10
585	20240213	091900	30649590	5790	5790	5790	5790	0
586	20240213	091800	30649590	5790	5790	5790	5790	2
587	20240213	091700	30638010	5750	5770	5790	5750	380
588	20240213	091600	28444790	5760	5760	5760	5760	0
589	20240213	091500	28444790	5760	5760	5760	5760	0
590	20240213	091400	28444790	5760	5760	5760	5760	0
591	20240213	091300	28444790	5760	5770	5770	5760	864
592	20240213	091200	23463160	5770	5770	5770	5770	1
593	20240213	091100	23457390	5770	5770	5770	5770	0
594	20240213	091000	23457390	5770	5770	5770	5770	0
595	20240213	090900	23457390	5770	5760	5770	5760	344
596	20240213	090800	21472600	5760	5760	5760	5760	1
597	20240213	090700	21466840	5770	5770	5770	5770	0
598	20240213	090600	21466840	5770	5770	5770	5770	0
599	20240213	090500	21466840	5770	5770	5770	5770	21
600	20240213	090400	21345670	5750	5760	5760	5750	435
601	20240213	090300	18844240	5760	5760	5760	5760	0
602	20240213	090200	18844240	5760	5810	5810	5750	256
603	20240213	090100	17369570	5810	5780	5810	5780	614
604	20240213	090000	13810120	5780	5740	5780	5730	2402