KissMeData/115390/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200500	120197800	5850	5850	5850	5850	91
3	20240213	200400	120197800	5850	5850	5850	5850	0
4	20240213	200300	120197800	5850	5850	5850	5850	0
5	20240213	200200	120197800	5850	5850	5850	5850	0
6	20240213	200100	120197800	5850	5850	5850	5850	0
7	20240213	200000	120197800	5850	5850	5850	5850	0
8	20240213	195900	120197800	5850	5850	5850	5850	0
9	20240213	195800	120197800	5850	5850	5850	5850	0
10	20240213	195700	120197800	5850	5850	5850	5850	0
11	20240213	195600	120197800	5850	5850	5850	5850	0
12	20240213	195500	120197800	5850	5850	5850	5850	0
13	20240213	195400	120197800	5850	5850	5850	5850	0
14	20240213	195300	120197800	5850	5850	5850	5850	0
15	20240213	195200	120197800	5850	5850	5850	5850	0
16	20240213	195100	120197800	5850	5850	5850	5850	0
17	20240213	195000	120197800	5850	5850	5850	5850	0
18	20240213	194900	120197800	5850	5850	5850	5850	0
19	20240213	194800	120197800	5850	5850	5850	5850	0
20	20240213	194700	120197800	5850	5850	5850	5850	0
21	20240213	194600	120197800	5850	5850	5850	5850	0
22	20240213	194500	120197800	5850	5850	5850	5850	0
23	20240213	194400	120197800	5850	5850	5850	5850	0
24	20240213	194300	120197800	5850	5850	5850	5850	0
25	20240213	194200	120197800	5850	5850	5850	5850	0
26	20240213	194100	120197800	5850	5850	5850	5850	0
27	20240213	194000	120197800	5850	5850	5850	5850	0
28	20240213	193900	120197800	5850	5850	5850	5850	0
29	20240213	193800	120197800	5850	5850	5850	5850	0
30	20240213	193700	120197800	5850	5850	5850	5850	0
31	20240213	193600	120197800	5850	5850	5850	5850	0
32	20240213	193500	120197800	5850	5850	5850	5850	91
33	20240213	193400	120197800	5850	5850	5850	5850	0
34	20240213	193300	120197800	5850	5850	5850	5850	0
35	20240213	193200	120197800	5850	5850	5850	5850	0
36	20240213	193100	120197800	5850	5850	5850	5850	0
37	20240213	193000	120197800	5850	5850	5850	5850	0
38	20240213	192900	120197800	5850	5850	5850	5850	0
39	20240213	192800	120197800	5850	5850	5850	5850	0
40	20240213	192700	120197800	5850	5850	5850	5850	0
41	20240213	192600	120197800	5850	5850	5850	5850	0
42	20240213	192500	120197800	5850	5850	5850	5850	0
43	20240213	192400	120197800	5850	5850	5850	5850	0
44	20240213	192300	120197800	5850	5850	5850	5850	0
45	20240213	192200	120197800	5850	5850	5850	5850	0
46	20240213	192100	120197800	5850	5850	5850	5850	0
47	20240213	192000	120197800	5850	5850	5850	5850	0
48	20240213	191900	120197800	5850	5850	5850	5850	0
49	20240213	191800	120197800	5850	5850	5850	5850	0
50	20240213	191700	120197800	5850	5850	5850	5850	0
51	20240213	191600	120197800	5850	5850	5850	5850	0
52	20240213	191500	120197800	5850	5850	5850	5850	0
53	20240213	191400	120197800	5850	5850	5850	5850	0
54	20240213	191300	120197800	5850	5850	5850	5850	0
55	20240213	191200	120197800	5850	5850	5850	5850	0
56	20240213	191100	120197800	5850	5850	5850	5850	0
57	20240213	191000	120197800	5850	5850	5850	5850	0
58	20240213	190900	120197800	5850	5850	5850	5850	0
59	20240213	190800	120197800	5850	5850	5850	5850	0
60	20240213	190700	120197800	5850	5850	5850	5850	0
61	20240213	190600	120197800	5850	5850	5850	5850	0
62	20240213	190500	120197800	5850	5850	5850	5850	91
63	20240213	190400	120197800	5850	5850	5850	5850	0
64	20240213	190300	120197800	5850	5850	5850	5850	0
65	20240213	190200	120197800	5850	5850	5850	5850	0
66	20240213	190100	120197800	5850	5850	5850	5850	0
67	20240213	190000	120197800	5850	5850	5850	5850	0
68	20240213	185900	120197800	5850	5850	5850	5850	0
69	20240213	185800	120197800	5850	5850	5850	5850	0
70	20240213	185700	120197800	5850	5850	5850	5850	0
71	20240213	185600	120197800	5850	5850	5850	5850	0
72	20240213	185500	120197800	5850	5850	5850	5850	0
73	20240213	185400	120197800	5850	5850	5850	5850	0
74	20240213	185300	120197800	5850	5850	5850	5850	0
75	20240213	185200	120197800	5850	5850	5850	5850	0
76	20240213	185100	120197800	5850	5850	5850	5850	0
77	20240213	185000	120197800	5850	5850	5850	5850	0
78	20240213	184900	120197800	5850	5850	5850	5850	0
79	20240213	184800	120197800	5850	5850	5850	5850	0
80	20240213	184700	120197800	5850	5850	5850	5850	0
81	20240213	184600	120197800	5850	5850	5850	5850	0
82	20240213	184500	120197800	5850	5850	5850	5850	0
83	20240213	184400	120197800	5850	5850	5850	5850	0
84	20240213	184300	120197800	5850	5850	5850	5850	0
85	20240213	184200	120197800	5850	5850	5850	5850	0
86	20240213	184100	120197800	5850	5850	5850	5850	0
87	20240213	184000	120197800	5850	5850	5850	5850	0
88	20240213	183900	120197800	5850	5850	5850	5850	0
89	20240213	183800	120197800	5850	5850	5850	5850	0
90	20240213	183700	120197800	5850	5850	5850	5850	0
91	20240213	183600	120197800	5850	5850	5850	5850	0
92	20240213	183500	120197800	5850	5850	5850	5850	91
93	20240213	183400	120197800	5850	5850	5850	5850	0
94	20240213	183300	120197800	5850	5850	5850	5850	0
95	20240213	183200	120197800	5850	5850	5850	5850	0
96	20240213	183100	120197800	5850	5850	5850	5850	0
97	20240213	183000	120197800	5850	5850	5850	5850	0
98	20240213	182900	120197800	5850	5850	5850	5850	0
99	20240213	182800	120197800	5850	5850	5850	5850	0
100	20240213	182700	120197800	5850	5850	5850	5850	0
101	20240213	182600	120197800	5850	5850	5850	5850	0
102	20240213	182500	120197800	5850	5850	5850	5850	0
103	20240213	182400	120197800	5850	5850	5850	5850	0
104	20240213	182300	120197800	5850	5850	5850	5850	0
105	20240213	182200	120197800	5850	5850	5850	5850	0
106	20240213	182100	120197800	5850	5850	5850	5850	0
107	20240213	182000	120197800	5850	5850	5850	5850	0
108	20240213	181900	120197800	5850	5850	5850	5850	0
109	20240213	181800	120197800	5850	5850	5850	5850	0
110	20240213	181700	120197800	5850	5850	5850	5850	0
111	20240213	181600	120197800	5850	5850	5850	5850	0
112	20240213	181500	120197800	5850	5850	5850	5850	0
113	20240213	181400	120197800	5850	5850	5850	5850	0
114	20240213	181300	120197800	5850	5850	5850	5850	0
115	20240213	181200	120197800	5850	5850	5850	5850	0
116	20240213	181100	120197800	5850	5850	5850	5850	0
117	20240213	181000	120197800	5850	5850	5850	5850	0
118	20240213	180900	120197800	5850	5850	5850	5850	0
119	20240213	180800	120197800	5850	5850	5850	5850	0
120	20240213	180700	120197800	5850	5850	5850	5850	0
121	20240213	180600	120197800	5850	5850	5850	5850	0
122	20240213	180500	120197800	5850	5850	5850	5850	91
123	20240213	180400	120197800	5850	5850	5850	5850	0
124	20240213	180300	120197800	5850	5850	5850	5850	0
125	20240213	180200	120197800	5850	5850	5850	5850	0
126	20240213	180100	120197800	5850	5850	5850	5850	0
127	20240213	180000	120197800	5850	5850	5850	5850	0
128	20240213	175900	120197800	5850	5850	5850	5850	0
129	20240213	175800	120197800	5850	5850	5850	5850	0
130	20240213	175700	120197800	5850	5850	5850	5850	0
131	20240213	175600	120197800	5850	5850	5850	5850	0
132	20240213	175500	120197800	5850	5850	5850	5850	0
133	20240213	175400	120197800	5850	5850	5850	5850	0
134	20240213	175300	120197800	5850	5850	5850	5850	0
135	20240213	175200	120197800	5850	5850	5850	5850	0
136	20240213	175100	120197800	5850	5850	5850	5850	0
137	20240213	175000	120197800	5850	5850	5850	5850	0
138	20240213	174900	120197800	5850	5850	5850	5850	0
139	20240213	174800	120197800	5850	5850	5850	5850	0
140	20240213	174700	120197800	5850	5850	5850	5850	0
141	20240213	174600	120197800	5850	5850	5850	5850	0
142	20240213	174500	120197800	5850	5850	5850	5850	0
143	20240213	174400	120197800	5850	5850	5850	5850	0
144	20240213	174300	120197800	5850	5850	5850	5850	0
145	20240213	174200	120197800	5850	5850	5850	5850	0
146	20240213	174100	120197800	5850	5850	5850	5850	0
147	20240213	174000	120197800	5850	5850	5850	5850	0
148	20240213	173900	120197800	5850	5850	5850	5850	0
149	20240213	173800	120197800	5850	5850	5850	5850	0
150	20240213	173700	120197800	5850	5850	5850	5850	0
151	20240213	173600	120197800	5850	5850	5850	5850	0
152	20240213	173500	120197800	5850	5850	5850	5850	91
153	20240213	173400	120197800	5850	5850	5850	5850	0
154	20240213	173300	120197800	5850	5850	5850	5850	0
155	20240213	173200	120197800	5850	5850	5850	5850	0
156	20240213	173100	120197800	5850	5850	5850	5850	0
157	20240213	173000	120197800	5850	5850	5850	5850	0
158	20240213	172900	120197800	5850	5850	5850	5850	0
159	20240213	172800	120197800	5850	5850	5850	5850	0
160	20240213	172700	120197800	5850	5850	5850	5850	0
161	20240213	172600	120197800	5850	5850	5850	5850	0
162	20240213	172500	120197800	5850	5850	5850	5850	0
163	20240213	172400	120197800	5850	5850	5850	5850	0
164	20240213	172300	120197800	5850	5850	5850	5850	0
165	20240213	172200	120197800	5850	5850	5850	5850	0
166	20240213	172100	120197800	5850	5850	5850	5850	0
167	20240213	172000	120197800	5850	5850	5850	5850	0
168	20240213	171900	120197800	5850	5850	5850	5850	0
169	20240213	171800	120197800	5850	5850	5850	5850	0
170	20240213	171700	120197800	5850	5850	5850	5850	0
171	20240213	171600	120197800	5850	5850	5850	5850	0
172	20240213	171500	120197800	5850	5850	5850	5850	0
173	20240213	171400	120197800	5850	5850	5850	5850	0
174	20240213	171300	120197800	5850	5850	5850	5850	0
175	20240213	171200	120197800	5850	5850	5850	5850	0
176	20240213	171100	120197800	5850	5850	5850	5850	0
177	20240213	171000	120197800	5850	5850	5850	5850	0
178	20240213	170900	120197800	5850	5850	5850	5850	0
179	20240213	170800	120197800	5850	5850	5850	5850	0
180	20240213	170700	120197800	5850	5850	5850	5850	0
181	20240213	170600	120197800	5850	5850	5850	5850	0
182	20240213	170500	120197800	5850	5850	5850	5850	91
183	20240213	170400	120197800	5850	5850	5850	5850	0
184	20240213	170300	120197800	5850	5850	5850	5850	0
185	20240213	170200	120197800	5850	5850	5850	5850	0
186	20240213	170100	120197800	5850	5850	5850	5850	0
187	20240213	170000	120197800	5850	5850	5850	5850	0
188	20240213	165900	120197800	5850	5850	5850	5850	0
189	20240213	165800	120197800	5850	5850	5850	5850	0
190	20240213	165700	120197800	5850	5850	5850	5850	0
191	20240213	165600	120197800	5850	5850	5850	5850	0
192	20240213	165500	120197800	5850	5850	5850	5850	0
193	20240213	165400	120197800	5850	5850	5850	5850	0
194	20240213	165300	120197800	5850	5850	5850	5850	0
195	20240213	165200	120197800	5850	5850	5850	5850	0
196	20240213	165100	120197800	5850	5850	5850	5850	0
197	20240213	165000	120197800	5850	5850	5850	5850	0
198	20240213	164900	120197800	5850	5850	5850	5850	0
199	20240213	164800	120197800	5850	5850	5850	5850	0
200	20240213	164700	120197800	5850	5850	5850	5850	0
201	20240213	164600	120197800	5850	5850	5850	5850	0
202	20240213	164500	120197800	5850	5850	5850	5850	0
203	20240213	164400	120197800	5850	5850	5850	5850	0
204	20240213	164300	120197800	5850	5850	5850	5850	0
205	20240213	164200	120197800	5850	5850	5850	5850	0
206	20240213	164100	120197800	5850	5850	5850	5850	0
207	20240213	164000	120197800	5850	5850	5850	5850	0
208	20240213	163900	120197800	5850	5850	5850	5850	0
209	20240213	163800	120197800	5850	5850	5850	5850	0
210	20240213	163700	120197800	5850	5850	5850	5850	0
211	20240213	163600	120197800	5850	5850	5850	5850	0
212	20240213	163500	120197800	5850	5850	5850	5850	91
213	20240213	163400	120197800	5850	5850	5850	5850	0
214	20240213	163300	120197800	5850	5850	5850	5850	0
215	20240213	163200	120197800	5850	5850	5850	5850	0
216	20240213	163100	120197800	5850	5850	5850	5850	0
217	20240213	163000	120197800	5850	5850	5850	5850	0
218	20240213	162900	120197800	5850	5850	5850	5850	0
219	20240213	162800	120197800	5850	5850	5850	5850	0
220	20240213	162700	120197800	5850	5850	5850	5850	0
221	20240213	162600	120197800	5850	5850	5850	5850	0
222	20240213	162500	120197800	5850	5850	5850	5850	0
223	20240213	162400	120197800	5850	5850	5850	5850	0
224	20240213	162300	120197800	5850	5850	5850	5850	0
225	20240213	162200	120197800	5850	5850	5850	5850	0
226	20240213	162100	120197800	5850	5850	5850	5850	0
227	20240213	162000	120197800	5850	5850	5850	5850	0
228	20240213	161900	120197800	5850	5850	5850	5850	0
229	20240213	161800	120197800	5850	5850	5850	5850	0
230	20240213	161700	120197800	5850	5850	5850	5850	0
231	20240213	161600	120197800	5850	5850	5850	5850	0
232	20240213	161500	120197800	5850	5850	5850	5850	0
233	20240213	161400	120197800	5850	5850	5850	5850	0
234	20240213	161300	120197800	5850	5850	5850	5850	0
235	20240213	161200	120197800	5850	5850	5850	5850	0
236	20240213	161100	120197800	5850	5850	5850	5850	0
237	20240213	161000	120197800	5850	5850	5850	5850	0
238	20240213	160900	120197800	5850	5850	5850	5850	0
239	20240213	160800	120197800	5850	5850	5850	5850	0
240	20240213	160700	120197800	5850	5850	5850	5850	0
241	20240213	160600	120197800	5850	5850	5850	5850	0
242	20240213	160500	120197800	5850	5850	5850	5850	91
243	20240213	160400	120197800	5850	5850	5850	5850	0
244	20240213	160300	120197800	5850	5850	5850	5850	0
245	20240213	160200	120197800	5850	5850	5850	5850	0
246	20240213	160100	120197800	5850	5850	5850	5850	0
247	20240213	160000	120197800	5850	5850	5850	5850	0
248	20240213	155900	120197800	5850	5850	5850	5850	0
249	20240213	155800	120197800	5850	5850	5850	5850	0
250	20240213	155700	120197800	5850	5850	5850	5850	0
251	20240213	155600	120197800	5850	5850	5850	5850	0
252	20240213	155500	120197800	5850	5850	5850	5850	0
253	20240213	155400	120197800	5850	5850	5850	5850	0
254	20240213	155300	120197800	5850	5850	5850	5850	0
255	20240213	155200	120197800	5850	5850	5850	5850	0
256	20240213	155100	120197800	5850	5850	5850	5850	0
257	20240213	155000	120197800	5850	5850	5850	5850	0
258	20240213	154900	120197800	5850	5850	5850	5850	0
259	20240213	154800	120197800	5850	5850	5850	5850	0
260	20240213	154700	120197800	5850	5850	5850	5850	0
261	20240213	154600	120197800	5850	5850	5850	5850	0
262	20240213	154500	120197800	5850	5850	5850	5850	0
263	20240213	154400	120197800	5850	5850	5850	5850	0
264	20240213	154300	120197800	5850	5850	5850	5850	0
265	20240213	154200	120197800	5850	5850	5850	5850	0
266	20240213	154100	120197800	5850	5850	5850	5850	0
267	20240213	154000	120197800	5850	5850	5850	5850	0
268	20240213	153900	120197800	5850	5850	5850	5850	0
269	20240213	153800	120197800	5850	5850	5850	5850	0
270	20240213	153700	120197800	5850	5850	5850	5850	0
271	20240213	153600	120197800	5850	5850	5850	5850	0
272	20240213	153500	120197800	5850	5850	5850	5850	91
273	20240213	153400	120197800	5850	5850	5850	5850	0
274	20240213	153300	120197800	5850	5850	5850	5850	0
275	20240213	153200	120197800	5850	5850	5850	5850	0
276	20240213	153100	120197800	5850	5850	5850	5850	0
277	20240213	153000	120197800	5850	5850	5850	5850	91
278	20240213	152900	119665450	5850	5850	5850	5850	0
279	20240213	152800	119665450	5850	5850	5850	5850	0
280	20240213	152700	119665450	5850	5850	5850	5850	0
281	20240213	152600	119665450	5850	5850	5850	5850	0
282	20240213	152500	119665450	5850	5850	5850	5850	0
283	20240213	152400	119665450	5850	5850	5850	5850	0
284	20240213	152300	119665450	5850	5850	5850	5850	0
285	20240213	152200	119665450	5850	5850	5850	5850	0
286	20240213	152100	119665450	5850	5850	5850	5850	0
287	20240213	152000	119665450	5850	5850	5850	5850	0
288	20240213	151900	119665450	5850	5840	5850	5840	233
289	20240213	151800	118304720	5840	5840	5840	5840	0
290	20240213	151700	118304720	5840	5840	5840	5840	0
291	20240213	151600	118304720	5840	5840	5840	5840	0
292	20240213	151500	118304720	5840	5840	5840	5840	0
293	20240213	151400	118304720	5840	5840	5840	5840	0
294	20240213	151300	118304720	5840	5840	5840	5840	0
295	20240213	151200	118304720	5840	5840	5840	5840	17
296	20240213	151100	118205440	5840	5840	5840	5830	63
297	20240213	151000	117837540	5840	5850	5850	5840	12
298	20240213	150900	117767360	5850	5850	5850	5850	1
299	20240213	150800	117761510	5840	5840	5840	5840	1
300	20240213	150700	117755670	5840	5840	5840	5840	0
301	20240213	150600	117755670	5840	5840	5840	5840	426
302	20240213	150500	115267830	5840	5840	5840	5840	10
303	20240213	150400	115209430	5830	5830	5830	5830	50
304	20240213	150300	114917930	5830	5830	5830	5830	0
305	20240213	150200	114917930	5830	5830	5830	5830	0
306	20240213	150100	114917930	5830	5830	5830	5830	0
307	20240213	150000	114917930	5830	5830	5830	5830	0
308	20240213	145900	114917930	5830	5830	5830	5830	0
309	20240213	145800	114917930	5830	5830	5830	5830	0
310	20240213	145700	114917930	5830	5830	5830	5830	0
311	20240213	145600	114917930	5830	5830	5830	5830	0
312	20240213	145500	114917930	5830	5830	5830	5830	3
313	20240213	145400	114900440	5830	5830	5830	5830	0
314	20240213	145300	114900440	5830	5830	5830	5830	1
315	20240213	145200	114894610	5840	5840	5840	5840	1
316	20240213	145100	114888770	5840	5830	5840	5830	2
317	20240213	145000	114877100	5840	5840	5840	5840	51
318	20240213	144900	114579260	5840	5840	5840	5830	7
319	20240213	144800	114538390	5830	5830	5830	5830	1
320	20240213	144700	114532560	5830	5830	5830	5830	4
321	20240213	144600	114509240	5830	5830	5830	5830	0
322	20240213	144500	114509240	5830	5830	5830	5830	74
323	20240213	144400	114077820	5830	5830	5830	5830	23
324	20240213	144300	113943730	5830	5830	5830	5830	0
325	20240213	144200	113943730	5830	5830	5830	5830	26
326	20240213	144100	113792150	5830	5830	5830	5830	101
327	20240213	144000	113203320	5840	5830	5840	5830	33
328	20240213	143900	113010630	5830	5830	5830	5830	0
329	20240213	143800	113010630	5830	5830	5830	5830	77
330	20240213	143700	112561720	5830	5830	5830	5830	1
331	20240213	143600	112555890	5830	5830	5830	5830	1
332	20240213	143500	112550060	5830	5830	5840	5830	5
333	20240213	143400	112520900	5830	5830	5830	5830	3
334	20240213	143300	112503410	5840	5840	5840	5840	0
335	20240213	143200	112503410	5840	5840	5840	5840	11
336	20240213	143100	112439170	5840	5840	5840	5840	4
337	20240213	143000	112415810	5840	5840	5840	5840	0
338	20240213	142900	112415810	5840	5840	5840	5840	0
339	20240213	142800	112415810	5840	5840	5840	5840	0
340	20240213	142700	112415810	5840	5840	5840	5840	6
341	20240213	142600	112380770	5840	5840	5840	5840	0
342	20240213	142500	112380770	5840	5840	5840	5840	0
343	20240213	142400	112380770	5840	5840	5840	5840	1
344	20240213	142300	112374930	5840	5840	5840	5840	0
345	20240213	142200	112374930	5840	5840	5840	5840	0
346	20240213	142100	112374930	5840	5840	5840	5840	0
347	20240213	142000	112374930	5840	5830	5840	5830	70
348	20240213	141900	111966810	5830	5830	5830	5830	0
349	20240213	141800	111966810	5830	5830	5830	5830	0
350	20240213	141700	111966810	5830	5830	5830	5830	0
351	20240213	141600	111966810	5830	5840	5840	5830	70
352	20240213	141500	111558210	5840	5840	5840	5840	0
353	20240213	141400	111558210	5840	5830	5840	5830	7
354	20240213	141300	111517390	5840	5840	5840	5840	0
355	20240213	141200	111517390	5840	5840	5840	5840	0
356	20240213	141100	111517390	5840	5840	5840	5840	0
357	20240213	141000	111517390	5840	5840	5840	5840	243
358	20240213	140900	110098270	5830	5820	5830	5820	21
359	20240213	140800	109975950	5840	5840	5840	5840	0
360	20240213	140700	109975950	5840	5840	5840	5840	909
361	20240213	140600	104667390	5830	5830	5830	5830	20
362	20240213	140500	104550790	5830	5830	5830	5830	34
363	20240213	140400	104352570	5830	5830	5830	5830	6
364	20240213	140300	104317590	5830	5830	5830	5830	21
365	20240213	140200	104195160	5830	5830	5830	5830	0
366	20240213	140100	104195160	5830	5830	5830	5830	0
367	20240213	140000	104195160	5830	5830	5830	5830	25
368	20240213	135900	104049410	5830	5830	5830	5830	0
369	20240213	135800	104049410	5830	5830	5830	5830	1
370	20240213	135700	104043580	5820	5820	5820	5820	0
371	20240213	135600	104043580	5820	5820	5820	5820	2
372	20240213	135500	104031940	5830	5830	5830	5830	5
373	20240213	135400	104002790	5830	5830	5830	5830	13
374	20240213	135300	103927000	5830	5830	5830	5830	0
375	20240213	135200	103927000	5830	5830	5830	5830	43
376	20240213	135100	103676310	5830	5830	5830	5830	1034
377	20240213	135000	97648090	5830	5820	5830	5820	2
378	20240213	134900	97636440	5830	5830	5830	5830	0
379	20240213	134800	97636440	5830	5830	5830	5830	0
380	20240213	134700	97636440	5830	5830	5830	5830	0
381	20240213	134600	97636440	5830	5830	5830	5830	0
382	20240213	134500	97636440	5830	5830	5830	5830	55
383	20240213	134400	97315790	5830	5830	5830	5830	7
384	20240213	134300	97274980	5820	5820	5820	5820	117
385	20240213	134200	96594040	5830	5830	5830	5830	0
386	20240213	134100	96594040	5830	5830	5830	5830	0
387	20240213	134000	96594040	5830	5830	5830	5830	0
388	20240213	133900	96594040	5830	5830	5830	5830	0
389	20240213	133800	96594040	5830	5830	5830	5830	3
390	20240213	133700	96576550	5820	5820	5820	5820	71
391	20240213	133600	96163330	5820	5820	5820	5820	0
392	20240213	133500	96163330	5820	5820	5820	5820	1000
393	20240213	133400	90343330	5820	5820	5820	5820	0
394	20240213	133300	90343330	5820	5820	5820	5820	149
395	20240213	133200	89476150	5830	5830	5830	5830	55
396	20240213	133100	89155500	5830	5830	5830	5830	0
397	20240213	133000	89155500	5830	5830	5830	5830	0
398	20240213	132900	89155500	5830	5830	5830	5830	0
399	20240213	132800	89155500	5830	5830	5830	5830	0
400	20240213	132700	89155500	5830	5830	5830	5830	0
401	20240213	132600	89155500	5830	5830	5830	5830	0
402	20240213	132500	89155500	5830	5830	5830	5830	0
403	20240213	132400	89155500	5830	5830	5830	5830	0
404	20240213	132300	89155500	5830	5830	5830	5830	3
405	20240213	132200	89138010	5830	5830	5830	5830	10
406	20240213	132100	89079710	5830	5830	5830	5830	0
407	20240213	132000	89079710	5830	5830	5830	5830	495
408	20240213	131900	86193860	5830	5830	5830	5830	2
409	20240213	131800	86182200	5830	5830	5830	5830	0
410	20240213	131700	86182200	5830	5830	5830	5830	0
411	20240213	131600	86182200	5830	5830	5830	5830	0
412	20240213	131500	86182200	5830	5830	5830	5830	0
413	20240213	131400	86182200	5830	5830	5830	5830	10
414	20240213	131300	86123900	5830	5830	5830	5830	0
415	20240213	131200	86123900	5830	5830	5830	5830	0
416	20240213	131100	86123900	5830	5830	5830	5830	0
417	20240213	131000	86123900	5830	5830	5830	5830	29
418	20240213	130900	85954830	5830	5830	5830	5830	0
419	20240213	130800	85954830	5830	5830	5830	5830	1
420	20240213	130700	85949000	5840	5840	5840	5840	0
421	20240213	130600	85949000	5840	5840	5840	5840	2
422	20240213	130500	85937320	5840	5840	5840	5840	0
423	20240213	130400	85937320	5840	5840	5840	5840	0
424	20240213	130300	85937320	5840	5840	5840	5840	0
425	20240213	130200	85937320	5840	5840	5840	5840	0
426	20240213	130100	85937320	5840	5840	5840	5840	0
427	20240213	130000	85937320	5840	5840	5840	5840	2
428	20240213	125900	85925640	5840	5840	5840	5840	0
429	20240213	125800	85925640	5840	5840	5840	5840	1
430	20240213	125700	85919800	5840	5840	5840	5840	0
431	20240213	125600	85919800	5840	5840	5840	5840	0
432	20240213	125500	85919800	5840	5840	5840	5840	0
433	20240213	125400	85919800	5840	5830	5840	5830	2
434	20240213	125300	85908130	5840	5840	5840	5840	0
435	20240213	125200	85908130	5840	5840	5840	5840	1
436	20240213	125100	85902290	5830	5830	5830	5830	1
437	20240213	125000	85896460	5830	5830	5830	5830	0
438	20240213	124900	85896460	5830	5830	5830	5830	0
439	20240213	124800	85896460	5830	5830	5830	5830	0
440	20240213	124700	85896460	5830	5830	5830	5830	0
441	20240213	124600	85896460	5830	5830	5830	5830	0
442	20240213	124500	85896460	5830	5830	5830	5830	0
443	20240213	124400	85896460	5830	5830	5830	5830	0
444	20240213	124300	85896460	5830	5830	5830	5830	0
445	20240213	124200	85896460	5830	5830	5830	5830	0
446	20240213	124100	85896460	5830	5830	5830	5830	0
447	20240213	124000	85896460	5830	5830	5830	5830	0
448	20240213	123900	85896460	5830	5830	5830	5830	0
449	20240213	123800	85896460	5830	5830	5830	5830	0
450	20240213	123700	85896460	5830	5830	5830	5830	0
451	20240213	123600	85896460	5830	5830	5830	5830	284
452	20240213	123500	84240740	5830	5830	5830	5830	0
453	20240213	123400	84240740	5830	5830	5830	5830	6
454	20240213	123300	84205760	5830	5830	5830	5830	0
455	20240213	123200	84205760	5830	5830	5830	5830	0
456	20240213	123100	84205760	5830	5830	5830	5830	299
457	20240213	123000	82462590	5830	5830	5830	5830	15
458	20240213	122900	82375140	5840	5840	5840	5840	0
459	20240213	122800	82375140	5840	5840	5840	5840	1
460	20240213	122700	82369300	5840	5840	5840	5840	0
461	20240213	122600	82369300	5840	5840	5840	5840	8
462	20240213	122500	82322580	5840	5840	5840	5840	0
463	20240213	122400	82322580	5840	5840	5840	5840	1
464	20240213	122300	82316740	5840	5840	5840	5840	0
465	20240213	122200	82316740	5840	5840	5840	5840	7
466	20240213	122100	82275860	5840	5840	5840	5840	1
467	20240213	122000	82270020	5840	5840	5840	5840	0
468	20240213	121900	82270020	5840	5840	5840	5840	0
469	20240213	121800	82270020	5840	5840	5840	5840	0
470	20240213	121700	82270020	5840	5840	5840	5840	0
471	20240213	121600	82270020	5840	5840	5840	5840	200
472	20240213	121500	81102020	5840	5840	5840	5840	0
473	20240213	121400	81102020	5840	5840	5840	5840	8
474	20240213	121300	81055300	5840	5840	5840	5840	0
475	20240213	121200	81055300	5840	5840	5840	5840	0
476	20240213	121100	81055300	5840	5840	5840	5840	0
477	20240213	121000	81055300	5840	5840	5840	5840	2
478	20240213	120900	81043620	5840	5840	5840	5840	0
479	20240213	120800	81043620	5840	5840	5840	5840	55
480	20240213	120700	80722420	5840	5840	5840	5840	0
481	20240213	120600	80722420	5840	5840	5840	5840	0
482	20240213	120500	80722420	5840	5840	5840	5840	0
483	20240213	120400	80722420	5840	5840	5840	5840	0
484	20240213	120300	80722420	5840	5840	5840	5840	100
485	20240213	120200	80138420	5840	5840	5840	5840	0
486	20240213	120100	80138420	5840	5840	5840	5840	30
487	20240213	120000	79963220	5840	5840	5840	5840	55
488	20240213	115900	79642020	5840	5840	5840	5840	18
489	20240213	115800	79536900	5840	5840	5840	5840	70
490	20240213	115700	79128100	5840	5840	5840	5840	0
491	20240213	115600	79128100	5840	5850	5850	5840	283
492	20240213	115500	77475370	5850	5850	5850	5850	0
493	20240213	115400	77475370	5850	5850	5850	5850	1
494	20240213	115300	77469520	5850	5850	5850	5850	8
495	20240213	115200	77422720	5850	5850	5850	5850	3
496	20240213	115100	77405170	5840	5840	5840	5840	0
497	20240213	115000	77405170	5840	5840	5840	5840	817
498	20240213	114900	72633890	5840	5840	5840	5840	11
499	20240213	114800	72569650	5840	5840	5840	5840	200
500	20240213	114700	71401650	5840	5840	5840	5840	0
501	20240213	114600	71401650	5840	5840	5840	5840	1
502	20240213	114500	71395810	5830	5830	5830	5830	41
503	20240213	114400	71156780	5830	5830	5830	5830	100
504	20240213	114300	70573780	5840	5840	5840	5840	0
505	20240213	114200	70573780	5840	5840	5840	5840	0
506	20240213	114100	70573780	5840	5840	5840	5840	0
507	20240213	114000	70573780	5840	5840	5840	5840	25
508	20240213	113900	70427780	5840	5840	5840	5840	2
509	20240213	113800	70416100	5830	5830	5830	5830	0
510	20240213	113700	70416100	5830	5830	5830	5830	0
511	20240213	113600	70416100	5830	5830	5830	5830	0
512	20240213	113500	70416100	5830	5830	5830	5830	0
513	20240213	113400	70416100	5830	5830	5830	5830	70
514	20240213	113300	70008000	5840	5840	5840	5840	0
515	20240213	113200	70008000	5840	5840	5840	5840	1
516	20240213	113100	70002160	5820	5820	5820	5820	0
517	20240213	113000	70002160	5820	5820	5820	5820	0
518	20240213	112900	70002160	5820	5820	5820	5820	0
519	20240213	112800	70002160	5820	5820	5820	5820	0
520	20240213	112700	70002160	5820	5840	5840	5820	625
521	20240213	112600	66362160	5840	5840	5840	5840	0
522	20240213	112500	66362160	5840	5840	5840	5840	0
523	20240213	112400	66362160	5840	5840	5840	5840	0
524	20240213	112300	66362160	5840	5840	5840	5840	20
525	20240213	112200	66245360	5850	5850	5850	5850	0
526	20240213	112100	66245360	5850	5850	5850	5850	0
527	20240213	112000	66245360	5850	5850	5850	5850	1
528	20240213	111900	66239510	5850	5840	5850	5840	7
529	20240213	111800	66198590	5830	5830	5830	5830	2
530	20240213	111700	66186930	5830	5830	5830	5830	0
531	20240213	111600	66186930	5830	5840	5840	5830	18
532	20240213	111500	66081820	5840	5840	5840	5840	30
533	20240213	111400	65906620	5840	5840	5840	5840	0
534	20240213	111300	65906620	5840	5840	5840	5840	50
535	20240213	111200	65614620	5840	5840	5840	5840	0
536	20240213	111100	65614620	5840	5840	5840	5840	6
537	20240213	111000	65579580	5850	5840	5850	5840	267
538	20240213	110900	64020170	5840	5840	5840	5840	22
539	20240213	110800	63891690	5840	5840	5840	5840	200
540	20240213	110700	62723690	5840	5840	5840	5840	0
541	20240213	110600	62723690	5840	5830	5840	5830	102
542	20240213	110500	62128030	5830	5830	5830	5830	2
543	20240213	110400	62116370	5840	5840	5840	5840	8
544	20240213	110300	62069650	5840	5840	5840	5840	30
545	20240213	110200	61894450	5840	5840	5840	5840	2
546	20240213	110100	61882770	5840	5840	5840	5840	10
547	20240213	110000	61824370	5840	5840	5840	5840	4
548	20240213	105900	61801010	5840	5840	5840	5840	0
549	20240213	105800	61801010	5840	5840	5840	5840	0
550	20240213	105700	61801010	5840	5840	5840	5840	0
551	20240213	105600	61801010	5840	5830	5840	5830	58
552	20240213	105500	61462300	5820	5820	5820	5820	0
553	20240213	105400	61462300	5820	5820	5820	5820	1755
554	20240213	105300	51248200	5850	5830	5850	5830	295
555	20240213	105200	49528330	5840	5840	5840	5840	0
556	20240213	105100	49528330	5840	5840	5840	5840	0
557	20240213	105000	49528330	5840	5840	5840	5840	93
558	20240213	104900	48985210	5840	5840	5840	5840	0
559	20240213	104800	48985210	5840	5840	5840	5840	262
560	20240213	104700	47455130	5840	5840	5840	5840	20
561	20240213	104600	47338330	5840	5840	5840	5840	0
562	20240213	104500	47338330	5840	5840	5840	5840	0
563	20240213	104400	47338330	5840	5840	5840	5840	2
564	20240213	104300	47326650	5840	5840	5840	5840	2
565	20240213	104200	47314970	5840	5840	5840	5840	0
566	20240213	104100	47314970	5840	5840	5840	5840	0
567	20240213	104000	47314970	5840	5840	5840	5840	0
568	20240213	103900	47314970	5840	5840	5840	5840	0
569	20240213	103800	47314970	5840	5840	5840	5840	0
570	20240213	103700	47314970	5840	5840	5840	5840	17
571	20240213	103600	47215690	5840	5840	5840	5840	0
572	20240213	103500	47215690	5840	5840	5840	5840	0
573	20240213	103400	47215690	5840	5840	5840	5840	0
574	20240213	103300	47215690	5840	5840	5840	5840	35
575	20240213	103200	47011290	5840	5840	5840	5840	2
576	20240213	103100	46999610	5840	5840	5840	5840	20
577	20240213	103000	46882810	5840	5840	5840	5840	0
578	20240213	102900	46882810	5840	5840	5840	5840	2
579	20240213	102800	46871130	5830	5830	5830	5830	49
580	20240213	102700	46585460	5840	5840	5840	5840	0
581	20240213	102600	46585460	5840	5840	5840	5840	14
582	20240213	102500	46503700	5840	5840	5840	5840	0
583	20240213	102400	46503700	5840	5840	5840	5840	101
584	20240213	102300	45913860	5840	5840	5840	5840	0
585	20240213	102200	45913860	5840	5840	5840	5840	0
586	20240213	102100	45913860	5840	5840	5840	5840	527
587	20240213	102000	42836180	5840	5850	5850	5840	25
588	20240213	101900	42690130	5850	5850	5850	5850	0
589	20240213	101800	42690130	5850	5850	5850	5850	60
590	20240213	101700	42339130	5840	5840	5840	5840	40
591	20240213	101600	42105530	5850	5850	5850	5850	0
592	20240213	101500	42105530	5850	5850	5850	5850	356
593	20240213	101400	40022930	5860	5860	5860	5860	0
594	20240213	101300	40022930	5860	5860	5860	5860	4
595	20240213	101200	39999490	5850	5860	5860	5850	16
596	20240213	101100	39905850	5860	5850	5860	5850	11
597	20240213	101000	39841490	5860	5860	5860	5860	3
598	20240213	100900	39823910	5850	5850	5850	5850	10
599	20240213	100800	39765410	5850	5850	5850	5850	369
600	20240213	100700	37606760	5850	5840	5850	5830	487
601	20240213	100600	34761730	5840	5840	5840	5830	60
602	20240213	100500	34411830	5840	5840	5840	5840	10
603	20240213	100400	34353430	5840	5840	5840	5840	0
604	20240213	100300	34353430	5840	5840	5840	5840	19
605	20240213	100200	34242470	5840	5840	5840	5840	0
606	20240213	100100	34242470	5840	5840	5840	5840	3
607	20240213	100000	34224950	5840	5830	5840	5830	696
608	20240213	095900	30167220	5830	5830	5830	5830	0
609	20240213	095800	30167220	5830	5830	5830	5830	0
610	20240213	095700	30167220	5830	5830	5830	5830	0
611	20240213	095600	30167220	5830	5840	5840	5830	95
612	20240213	095500	29613330	5840	5840	5840	5840	0
613	20240213	095400	29613330	5840	5840	5840	5840	79
614	20240213	095300	29151970	5840	5840	5840	5840	10
615	20240213	095200	29093570	5840	5840	5840	5840	29
616	20240213	095100	28924210	5840	5840	5840	5840	13
617	20240213	095000	28848290	5830	5830	5830	5830	0
618	20240213	094900	28848290	5830	5830	5830	5830	91
619	20240213	094800	28317760	5830	5830	5830	5830	77
620	20240213	094700	27868850	5840	5840	5840	5840	9
621	20240213	094600	27816290	5840	5840	5840	5840	0
622	20240213	094500	27816290	5840	5840	5840	5840	2
623	20240213	094400	27804610	5840	5840	5840	5840	14
624	20240213	094300	27722850	5850	5850	5850	5850	0
625	20240213	094200	27722850	5850	5840	5850	5840	60
626	20240213	094100	27372300	5840	5840	5840	5840	582
627	20240213	094000	23973420	5840	5840	5840	5840	0
628	20240213	093900	23973420	5840	5840	5840	5840	3
629	20240213	093800	23955900	5840	5840	5840	5830	106
630	20240213	093700	23337680	5840	5840	5840	5840	7
631	20240213	093600	23296800	5840	5840	5840	5840	0
632	20240213	093500	23296800	5840	5840	5840	5840	8
633	20240213	093400	23250080	5840	5840	5840	5840	6
634	20240213	093300	23215040	5830	5840	5840	5830	106
635	20240213	093200	22597030	5840	5840	5840	5840	3
636	20240213	093100	22579510	5840	5840	5840	5840	2
637	20240213	093000	22567830	5840	5840	5840	5840	1
638	20240213	092900	22561990	5840	5840	5840	5840	0
639	20240213	092800	22561990	5840	5840	5840	5840	23
640	20240213	092700	22427670	5840	5840	5840	5840	67
641	20240213	092600	22036390	5840	5840	5840	5840	33
642	20240213	092500	21843670	5840	5840	5840	5840	0
643	20240213	092400	21843670	5840	5840	5840	5840	7
644	20240213	092300	21802790	5840	5840	5840	5840	0
645	20240213	092200	21802790	5840	5840	5840	5840	1
646	20240213	092100	21796950	5840	5840	5840	5840	20
647	20240213	092000	21680150	5840	5820	5840	5820	290
648	20240213	091900	19992180	5840	5840	5840	5840	0
649	20240213	091800	19992180	5840	5840	5840	5840	343
650	20240213	091700	17989060	5830	5810	5830	5810	240
651	20240213	091600	16592160	5800	5800	5800	5800	0
652	20240213	091500	16592160	5800	5810	5810	5800	345
653	20240213	091400	14590480	5800	5820	5820	5800	1000
654	20240213	091300	8788610	5820	5830	5830	5820	1141
655	20240213	091200	2146990	5840	5850	5850	5840	134
656	20240213	091100	1364360	5860	5860	5860	5860	2
657	20240213	091000	1352640	5860	5860	5860	5860	0
658	20240213	090900	1352640	5860	5860	5860	5860	0
659	20240213	090800	1352640	5860	5860	5860	5860	2
660	20240213	090700	1340920	5850	5850	5850	5850	110
661	20240213	090600	697420	5840	5840	5840	5840	4
662	20240213	090500	674060	5850	5860	5860	5850	6
663	20240213	090400	638920	5860	5860	5860	5860	90
664	20240213	090300	111520	5860	5860	5860	5860	0
665	20240213	090200	111520	5860	5860	5860	5860	0
666	20240213	090100	111520	5860	5870	5870	5860	16
667	20240213	090000	17610	5870	5870	5870	5870	3