KissMeData/145990/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201500	513930500	49850	49850	49850	49850	206
3	20240213	201400	513930500	49850	49850	49850	49850	0
4	20240213	201300	513930500	49850	49850	49850	49850	0
5	20240213	201200	513930500	49850	49850	49850	49850	0
6	20240213	201100	513930500	49850	49850	49850	49850	0
7	20240213	201000	513930500	49850	49850	49850	49850	0
8	20240213	200900	513930500	49850	49850	49850	49850	0
9	20240213	200800	513930500	49850	49850	49850	49850	0
10	20240213	200700	513930500	49850	49850	49850	49850	0
11	20240213	200600	513930500	49850	49850	49850	49850	0
12	20240213	200500	513930500	49850	49850	49850	49850	0
13	20240213	200400	513930500	49850	49850	49850	49850	0
14	20240213	200300	513930500	49850	49850	49850	49850	0
15	20240213	200200	513930500	49850	49850	49850	49850	0
16	20240213	200100	513930500	49850	49850	49850	49850	0
17	20240213	200000	513930500	49850	49850	49850	49850	0
18	20240213	195900	513930500	49850	49850	49850	49850	0
19	20240213	195800	513930500	49850	49850	49850	49850	0
20	20240213	195700	513930500	49850	49850	49850	49850	0
21	20240213	195600	513930500	49850	49850	49850	49850	0
22	20240213	195500	513930500	49850	49850	49850	49850	0
23	20240213	195400	513930500	49850	49850	49850	49850	0
24	20240213	195300	513930500	49850	49850	49850	49850	0
25	20240213	195200	513930500	49850	49850	49850	49850	0
26	20240213	195100	513930500	49850	49850	49850	49850	0
27	20240213	195000	513930500	49850	49850	49850	49850	0
28	20240213	194900	513930500	49850	49850	49850	49850	0
29	20240213	194800	513930500	49850	49850	49850	49850	0
30	20240213	194700	513930500	49850	49850	49850	49850	0
31	20240213	194600	513930500	49850	49850	49850	49850	0
32	20240213	194500	513930500	49850	49850	49850	49850	206
33	20240213	194400	513930500	49850	49850	49850	49850	0
34	20240213	194300	513930500	49850	49850	49850	49850	0
35	20240213	194200	513930500	49850	49850	49850	49850	0
36	20240213	194100	513930500	49850	49850	49850	49850	0
37	20240213	194000	513930500	49850	49850	49850	49850	0
38	20240213	193900	513930500	49850	49850	49850	49850	0
39	20240213	193800	513930500	49850	49850	49850	49850	0
40	20240213	193700	513930500	49850	49850	49850	49850	0
41	20240213	193600	513930500	49850	49850	49850	49850	0
42	20240213	193500	513930500	49850	49850	49850	49850	0
43	20240213	193400	513930500	49850	49850	49850	49850	0
44	20240213	193300	513930500	49850	49850	49850	49850	0
45	20240213	193200	513930500	49850	49850	49850	49850	0
46	20240213	193100	513930500	49850	49850	49850	49850	0
47	20240213	193000	513930500	49850	49850	49850	49850	0
48	20240213	192900	513930500	49850	49850	49850	49850	0
49	20240213	192800	513930500	49850	49850	49850	49850	0
50	20240213	192700	513930500	49850	49850	49850	49850	0
51	20240213	192600	513930500	49850	49850	49850	49850	0
52	20240213	192500	513930500	49850	49850	49850	49850	0
53	20240213	192400	513930500	49850	49850	49850	49850	0
54	20240213	192300	513930500	49850	49850	49850	49850	0
55	20240213	192200	513930500	49850	49850	49850	49850	0
56	20240213	192100	513930500	49850	49850	49850	49850	0
57	20240213	192000	513930500	49850	49850	49850	49850	0
58	20240213	191900	513930500	49850	49850	49850	49850	0
59	20240213	191800	513930500	49850	49850	49850	49850	0
60	20240213	191700	513930500	49850	49850	49850	49850	0
61	20240213	191600	513930500	49850	49850	49850	49850	0
62	20240213	191500	513930500	49850	49850	49850	49850	206
63	20240213	191400	513930500	49850	49850	49850	49850	0
64	20240213	191300	513930500	49850	49850	49850	49850	0
65	20240213	191200	513930500	49850	49850	49850	49850	0
66	20240213	191100	513930500	49850	49850	49850	49850	0
67	20240213	191000	513930500	49850	49850	49850	49850	0
68	20240213	190900	513930500	49850	49850	49850	49850	0
69	20240213	190800	513930500	49850	49850	49850	49850	0
70	20240213	190700	513930500	49850	49850	49850	49850	0
71	20240213	190600	513930500	49850	49850	49850	49850	0
72	20240213	190500	513930500	49850	49850	49850	49850	0
73	20240213	190400	513930500	49850	49850	49850	49850	0
74	20240213	190300	513930500	49850	49850	49850	49850	0
75	20240213	190200	513930500	49850	49850	49850	49850	0
76	20240213	190100	513930500	49850	49850	49850	49850	0
77	20240213	190000	513930500	49850	49850	49850	49850	0
78	20240213	185900	513930500	49850	49850	49850	49850	0
79	20240213	185800	513930500	49850	49850	49850	49850	0
80	20240213	185700	513930500	49850	49850	49850	49850	0
81	20240213	185600	513930500	49850	49850	49850	49850	0
82	20240213	185500	513930500	49850	49850	49850	49850	0
83	20240213	185400	513930500	49850	49850	49850	49850	0
84	20240213	185300	513930500	49850	49850	49850	49850	0
85	20240213	185200	513930500	49850	49850	49850	49850	0
86	20240213	185100	513930500	49850	49850	49850	49850	0
87	20240213	185000	513930500	49850	49850	49850	49850	0
88	20240213	184900	513930500	49850	49850	49850	49850	0
89	20240213	184800	513930500	49850	49850	49850	49850	0
90	20240213	184700	513930500	49850	49850	49850	49850	0
91	20240213	184600	513930500	49850	49850	49850	49850	0
92	20240213	184500	513930500	49850	49850	49850	49850	206
93	20240213	184400	513930500	49850	49850	49850	49850	0
94	20240213	184300	513930500	49850	49850	49850	49850	0
95	20240213	184200	513930500	49850	49850	49850	49850	0
96	20240213	184100	513930500	49850	49850	49850	49850	0
97	20240213	184000	513930500	49850	49850	49850	49850	0
98	20240213	183900	513930500	49850	49850	49850	49850	0
99	20240213	183800	513930500	49850	49850	49850	49850	0
100	20240213	183700	513930500	49850	49850	49850	49850	0
101	20240213	183600	513930500	49850	49850	49850	49850	0
102	20240213	183500	513930500	49850	49850	49850	49850	0
103	20240213	183400	513930500	49850	49850	49850	49850	0
104	20240213	183300	513930500	49850	49850	49850	49850	0
105	20240213	183200	513930500	49850	49850	49850	49850	0
106	20240213	183100	513930500	49850	49850	49850	49850	0
107	20240213	183000	513930500	49850	49850	49850	49850	0
108	20240213	182900	513930500	49850	49850	49850	49850	0
109	20240213	182800	513930500	49850	49850	49850	49850	0
110	20240213	182700	513930500	49850	49850	49850	49850	0
111	20240213	182600	513930500	49850	49850	49850	49850	0
112	20240213	182500	513930500	49850	49850	49850	49850	0
113	20240213	182400	513930500	49850	49850	49850	49850	0
114	20240213	182300	513930500	49850	49850	49850	49850	0
115	20240213	182200	513930500	49850	49850	49850	49850	0
116	20240213	182100	513930500	49850	49850	49850	49850	0
117	20240213	182000	513930500	49850	49850	49850	49850	0
118	20240213	181900	513930500	49850	49850	49850	49850	0
119	20240213	181800	513930500	49850	49850	49850	49850	0
120	20240213	181700	513930500	49850	49850	49850	49850	0
121	20240213	181600	513930500	49850	49850	49850	49850	0
122	20240213	181500	513930500	49850	49850	49850	49850	206
123	20240213	181400	513930500	49850	49850	49850	49850	0
124	20240213	181300	513930500	49850	49850	49850	49850	0
125	20240213	181200	513930500	49850	49850	49850	49850	0
126	20240213	181100	513930500	49850	49850	49850	49850	0
127	20240213	181000	513930500	49850	49850	49850	49850	0
128	20240213	180900	513930500	49850	49850	49850	49850	0
129	20240213	180800	513930500	49850	49850	49850	49850	0
130	20240213	180700	513930500	49850	49850	49850	49850	0
131	20240213	180600	513930500	49850	49850	49850	49850	0
132	20240213	180500	513930500	49850	49850	49850	49850	0
133	20240213	180400	513930500	49850	49850	49850	49850	0
134	20240213	180300	513930500	49850	49850	49850	49850	0
135	20240213	180200	513930500	49850	49850	49850	49850	0
136	20240213	180100	513930500	49850	49850	49850	49850	0
137	20240213	180000	513930500	49850	49850	49850	49850	0
138	20240213	175900	513930500	49850	49850	49850	49850	0
139	20240213	175800	513930500	49850	49850	49850	49850	0
140	20240213	175700	513930500	49850	49850	49850	49850	0
141	20240213	175600	513930500	49850	49850	49850	49850	0
142	20240213	175500	513930500	49850	49850	49850	49850	0
143	20240213	175400	513930500	49850	49850	49850	49850	0
144	20240213	175300	513930500	49850	49850	49850	49850	0
145	20240213	175200	513930500	49850	49850	49850	49850	0
146	20240213	175100	513930500	49850	49850	49850	49850	0
147	20240213	175000	513930500	49850	49850	49850	49850	0
148	20240213	174900	513930500	49850	49850	49850	49850	0
149	20240213	174800	513930500	49850	49850	49850	49850	0
150	20240213	174700	513930500	49850	49850	49850	49850	0
151	20240213	174600	513930500	49850	49850	49850	49850	0
152	20240213	174500	513930500	49850	49850	49850	49850	206
153	20240213	174400	513930500	49850	49850	49850	49850	0
154	20240213	174300	513930500	49850	49850	49850	49850	0
155	20240213	174200	513930500	49850	49850	49850	49850	0
156	20240213	174100	513930500	49850	49850	49850	49850	0
157	20240213	174000	513930500	49850	49850	49850	49850	0
158	20240213	173900	513930500	49850	49850	49850	49850	0
159	20240213	173800	513930500	49850	49850	49850	49850	0
160	20240213	173700	513930500	49850	49850	49850	49850	0
161	20240213	173600	513930500	49850	49850	49850	49850	0
162	20240213	173500	513930500	49850	49850	49850	49850	0
163	20240213	173400	513930500	49850	49850	49850	49850	0
164	20240213	173300	513930500	49850	49850	49850	49850	0
165	20240213	173200	513930500	49850	49850	49850	49850	0
166	20240213	173100	513930500	49850	49850	49850	49850	0
167	20240213	173000	513930500	49850	49850	49850	49850	0
168	20240213	172900	513930500	49850	49850	49850	49850	0
169	20240213	172800	513930500	49850	49850	49850	49850	0
170	20240213	172700	513930500	49850	49850	49850	49850	0
171	20240213	172600	513930500	49850	49850	49850	49850	0
172	20240213	172500	513930500	49850	49850	49850	49850	0
173	20240213	172400	513930500	49850	49850	49850	49850	0
174	20240213	172300	513930500	49850	49850	49850	49850	0
175	20240213	172200	513930500	49850	49850	49850	49850	0
176	20240213	172100	513930500	49850	49850	49850	49850	0
177	20240213	172000	513930500	49850	49850	49850	49850	0
178	20240213	171900	513930500	49850	49850	49850	49850	0
179	20240213	171800	513930500	49850	49850	49850	49850	0
180	20240213	171700	513930500	49850	49850	49850	49850	0
181	20240213	171600	513930500	49850	49850	49850	49850	0
182	20240213	171500	513930500	49850	49850	49850	49850	206
183	20240213	171400	513930500	49850	49850	49850	49850	0
184	20240213	171300	513930500	49850	49850	49850	49850	0
185	20240213	171200	513930500	49850	49850	49850	49850	0
186	20240213	171100	513930500	49850	49850	49850	49850	0
187	20240213	171000	513930500	49850	49850	49850	49850	0
188	20240213	170900	513930500	49850	49850	49850	49850	0
189	20240213	170800	513930500	49850	49850	49850	49850	0
190	20240213	170700	513930500	49850	49850	49850	49850	0
191	20240213	170600	513930500	49850	49850	49850	49850	0
192	20240213	170500	513930500	49850	49850	49850	49850	0
193	20240213	170400	513930500	49850	49850	49850	49850	0
194	20240213	170300	513930500	49850	49850	49850	49850	0
195	20240213	170200	513930500	49850	49850	49850	49850	0
196	20240213	170100	513930500	49850	49850	49850	49850	0
197	20240213	170000	513930500	49850	49850	49850	49850	0
198	20240213	165900	513930500	49850	49850	49850	49850	0
199	20240213	165800	513930500	49850	49850	49850	49850	0
200	20240213	165700	513930500	49850	49850	49850	49850	0
201	20240213	165600	513930500	49850	49850	49850	49850	0
202	20240213	165500	513930500	49850	49850	49850	49850	0
203	20240213	165400	513930500	49850	49850	49850	49850	0
204	20240213	165300	513930500	49850	49850	49850	49850	0
205	20240213	165200	513930500	49850	49850	49850	49850	0
206	20240213	165100	513930500	49850	49850	49850	49850	0
207	20240213	165000	513930500	49850	49850	49850	49850	0
208	20240213	164900	513930500	49850	49850	49850	49850	0
209	20240213	164800	513930500	49850	49850	49850	49850	0
210	20240213	164700	513930500	49850	49850	49850	49850	0
211	20240213	164600	513930500	49850	49850	49850	49850	0
212	20240213	164500	513930500	49850	49850	49850	49850	206
213	20240213	164400	513930500	49850	49850	49850	49850	0
214	20240213	164300	513930500	49850	49850	49850	49850	0
215	20240213	164200	513930500	49850	49850	49850	49850	0
216	20240213	164100	513930500	49850	49850	49850	49850	0
217	20240213	164000	513930500	49850	49850	49850	49850	0
218	20240213	163900	513930500	49850	49850	49850	49850	0
219	20240213	163800	513930500	49850	49850	49850	49850	0
220	20240213	163700	513930500	49850	49850	49850	49850	0
221	20240213	163600	513930500	49850	49850	49850	49850	0
222	20240213	163500	513930500	49850	49850	49850	49850	0
223	20240213	163400	513930500	49850	49850	49850	49850	0
224	20240213	163300	513930500	49850	49850	49850	49850	0
225	20240213	163200	513930500	49850	49850	49850	49850	0
226	20240213	163100	513930500	49850	49850	49850	49850	0
227	20240213	163000	513930500	49850	49850	49850	49850	0
228	20240213	162900	513930500	49850	49850	49850	49850	0
229	20240213	162800	513930500	49850	49850	49850	49850	0
230	20240213	162700	513930500	49850	49850	49850	49850	0
231	20240213	162600	513930500	49850	49850	49850	49850	0
232	20240213	162500	513930500	49850	49850	49850	49850	0
233	20240213	162400	513930500	49850	49850	49850	49850	0
234	20240213	162300	513930500	49850	49850	49850	49850	0
235	20240213	162200	513930500	49850	49850	49850	49850	0
236	20240213	162100	513930500	49850	49850	49850	49850	0
237	20240213	162000	513930500	49850	49850	49850	49850	0
238	20240213	161900	513930500	49850	49850	49850	49850	0
239	20240213	161800	513930500	49850	49850	49850	49850	0
240	20240213	161700	513930500	49850	49850	49850	49850	0
241	20240213	161600	513930500	49850	49850	49850	49850	0
242	20240213	161500	513930500	49850	49850	49850	49850	206
243	20240213	161400	513930500	49850	49850	49850	49850	0
244	20240213	161300	513930500	49850	49850	49850	49850	0
245	20240213	161200	513930500	49850	49850	49850	49850	0
246	20240213	161100	513930500	49850	49850	49850	49850	0
247	20240213	161000	513930500	49850	49850	49850	49850	0
248	20240213	160900	513930500	49850	49850	49850	49850	0
249	20240213	160800	513930500	49850	49850	49850	49850	0
250	20240213	160700	513930500	49850	49850	49850	49850	0
251	20240213	160600	513930500	49850	49850	49850	49850	0
252	20240213	160500	513930500	49850	49850	49850	49850	0
253	20240213	160400	513930500	49850	49850	49850	49850	0
254	20240213	160300	513930500	49850	49850	49850	49850	0
255	20240213	160200	513930500	49850	49850	49850	49850	0
256	20240213	160100	513930500	49850	49850	49850	49850	0
257	20240213	160000	513930500	49850	49850	49850	49850	0
258	20240213	155900	513930500	49850	49850	49850	49850	0
259	20240213	155800	513930500	49850	49850	49850	49850	0
260	20240213	155700	513930500	49850	49850	49850	49850	0
261	20240213	155600	513930500	49850	49850	49850	49850	0
262	20240213	155500	513930500	49850	49850	49850	49850	0
263	20240213	155400	513930500	49850	49850	49850	49850	0
264	20240213	155300	513930500	49850	49850	49850	49850	0
265	20240213	155200	513930500	49850	49850	49850	49850	0
266	20240213	155100	513930500	49850	49850	49850	49850	0
267	20240213	155000	513930500	49850	49850	49850	49850	0
268	20240213	154900	513930500	49850	49850	49850	49850	0
269	20240213	154800	513930500	49850	49850	49850	49850	0
270	20240213	154700	513930500	49850	49850	49850	49850	0
271	20240213	154600	513930500	49850	49850	49850	49850	0
272	20240213	154500	513930500	49850	49850	49850	49850	206
273	20240213	154400	513930500	49850	49850	49850	49850	0
274	20240213	154300	513930500	49850	49850	49850	49850	0
275	20240213	154200	513930500	49850	49850	49850	49850	0
276	20240213	154100	513930500	49850	49850	49850	49850	0
277	20240213	154000	513930500	49850	49850	49850	49850	0
278	20240213	153900	513930500	49850	49850	49850	49850	0
279	20240213	153800	513930500	49850	49850	49850	49850	0
280	20240213	153700	513930500	49850	49850	49850	49850	0
281	20240213	153600	513930500	49850	49850	49850	49850	0
282	20240213	153500	513930500	49850	49850	49850	49850	0
283	20240213	153400	513930500	49850	49850	49850	49850	0
284	20240213	153300	513930500	49850	49850	49850	49850	0
285	20240213	153200	513930500	49850	49850	49850	49850	0
286	20240213	153100	513930500	49850	49850	49850	49850	0
287	20240213	153000	513930500	49850	49850	49850	49850	206
288	20240213	152900	503661400	49850	49850	49850	49850	0
289	20240213	152800	503661400	49850	49850	49850	49850	0
290	20240213	152700	503661400	49850	49850	49850	49850	0
291	20240213	152600	503661400	49850	49850	49850	49850	0
292	20240213	152500	503661400	49850	49850	49850	49850	0
293	20240213	152400	503661400	49850	49850	49850	49850	0
294	20240213	152300	503661400	49850	49850	49850	49850	0
295	20240213	152200	503661400	49850	49850	49850	49850	0
296	20240213	152100	503661400	49850	49850	49850	49850	0
297	20240213	152000	503661400	49850	49850	49850	49850	0
298	20240213	151900	503661400	49850	49850	49850	49700	41
299	20240213	151800	501618300	49800	49850	49850	49800	38
300	20240213	151700	499724850	49850	49850	49850	49800	79
301	20240213	151600	495786750	49850	49800	49850	49800	50
302	20240213	151500	493296250	49750	49750	49750	49750	47
303	20240213	151400	490958000	49800	49800	49800	49750	16
304	20240213	151300	490161500	49800	49800	49800	49800	1
305	20240213	151200	490111700	49800	49800	49800	49800	1
306	20240213	151100	490061900	49750	49750	49750	49750	2
307	20240213	151000	489962400	49700	49800	49800	49700	2
308	20240213	150900	489862900	49800	49750	49800	49700	41
309	20240213	150800	487823400	49800	49800	49800	49800	2
310	20240213	150700	487723800	49750	49750	49750	49750	8
311	20240213	150600	487325800	49750	49800	49800	49750	10
312	20240213	150500	486828250	49850	49850	49850	49850	0
313	20240213	150400	486828250	49850	49850	49850	49850	0
314	20240213	150300	486828250	49850	49850	49850	49850	1
315	20240213	150200	486778400	49850	49750	49850	49700	180
316	20240213	150100	477824300	49700	49700	49700	49700	21
317	20240213	150000	476780600	49700	49850	49850	49700	147
318	20240213	145900	469471300	49850	49800	49850	49750	76
319	20240213	145800	465686250	49800	49800	49800	49800	0
320	20240213	145700	465686250	49800	49800	49800	49800	24
321	20240213	145600	464491050	49800	49800	49850	49800	303
322	20240213	145500	449400400	49750	49700	49750	49700	357
323	20240213	145400	431640150	49750	49750	49750	49750	0
324	20240213	145300	431640150	49750	49750	49750	49750	0
325	20240213	145200	431640150	49750	49700	49750	49700	53
326	20240213	145100	429005600	49700	49700	49700	49700	14
327	20240213	145000	428309800	49700	49700	49700	49700	0
328	20240213	144900	428309800	49700	49700	49700	49700	1
329	20240213	144800	428260100	49750	49750	49750	49750	1
330	20240213	144700	428210350	49750	49750	49750	49750	0
331	20240213	144600	428210350	49750	49750	49750	49750	0
332	20240213	144500	428210350	49750	49700	49750	49700	30
333	20240213	144400	426719300	49750	49750	49750	49750	0
334	20240213	144300	426719300	49750	49750	49750	49750	119
335	20240213	144200	420799050	49750	49750	49750	49750	11
336	20240213	144100	420251800	49700	49700	49700	49700	0
337	20240213	144000	420251800	49700	49700	49700	49700	0
338	20240213	143900	420251800	49700	49700	49700	49700	69
339	20240213	143800	416822500	49700	49700	49700	49700	0
340	20240213	143700	416822500	49700	49700	49700	49700	0
341	20240213	143600	416822500	49700	49700	49700	49700	22
342	20240213	143500	415729100	49650	49650	49650	49650	1
343	20240213	143400	415679450	49700	49700	49700	49700	31
344	20240213	143300	414138750	49650	49650	49650	49650	1
345	20240213	143200	414089100	49650	49650	49650	49650	1
346	20240213	143100	414039450	49700	49700	49700	49700	1
347	20240213	143000	413989750	49700	49700	49700	49700	0
348	20240213	142900	413989750	49700	49650	49700	49650	25
349	20240213	142800	412748450	49700	49700	49700	49700	0
350	20240213	142700	412748450	49700	49700	49700	49700	44
351	20240213	142600	410561650	49700	49700	49700	49700	0
352	20240213	142500	410561650	49700	49700	49700	49700	291
353	20240213	142400	396098950	49700	49650	49700	49650	103
354	20240213	142300	390979900	49650	49650	49650	49650	20
355	20240213	142200	389986900	49650	49700	49700	49650	6
356	20240213	142100	389688850	49650	49700	49700	49650	8
357	20240213	142000	389291600	49700	49650	49700	49650	2
358	20240213	141900	389192250	49650	49650	49650	49650	0
359	20240213	141800	389192250	49650	49650	49650	49650	10
360	20240213	141700	388695750	49650	49650	49650	49650	0
361	20240213	141600	388695750	49650	49650	49650	49650	0
362	20240213	141500	388695750	49650	49650	49650	49650	41
363	20240213	141400	386660100	49600	49600	49600	49600	1
364	20240213	141300	386610500	49650	49650	49650	49650	2
365	20240213	141200	386511200	49650	49650	49650	49650	0
366	20240213	141100	386511200	49650	49650	49650	49650	2
367	20240213	141000	386411900	49650	49650	49650	49650	10
368	20240213	140900	385915400	49650	49650	49650	49650	1
369	20240213	140800	385865750	49650	49650	49650	49650	0
370	20240213	140700	385865750	49650	49650	49650	49650	138
371	20240213	140600	379014050	49650	49650	49650	49650	0
372	20240213	140500	379014050	49650	49650	49650	49650	20
373	20240213	140400	378021050	49600	49600	49600	49600	0
374	20240213	140300	378021050	49600	49600	49600	49600	0
375	20240213	140200	378021050	49600	49600	49600	49600	0
376	20240213	140100	378021050	49600	49600	49600	49600	20
377	20240213	140000	377029050	49600	49650	49650	49600	18
378	20240213	135900	376136100	49650	49650	49650	49650	0
379	20240213	135800	376136100	49650	49650	49650	49650	0
380	20240213	135700	376136100	49650	49650	49650	49650	0
381	20240213	135600	376136100	49650	49650	49650	49650	0
382	20240213	135500	376136100	49650	49650	49650	49650	0
383	20240213	135400	376136100	49650	49650	49650	49650	0
384	20240213	135300	376136100	49650	49650	49650	49650	0
385	20240213	135200	376136100	49650	49650	49650	49650	81
386	20240213	135100	372114450	49700	49700	49700	49700	0
387	20240213	135000	372114450	49700	49700	49700	49700	2
388	20240213	134900	372015050	49700	49700	49700	49700	0
389	20240213	134800	372015050	49700	49700	49700	49700	0
390	20240213	134700	372015050	49700	49700	49700	49700	0
391	20240213	134600	372015050	49700	49700	49700	49700	0
392	20240213	134500	372015050	49700	49700	49700	49700	6
393	20240213	134400	371716850	49700	49700	49700	49700	0
394	20240213	134300	371716850	49700	49700	49700	49700	6
395	20240213	134200	371418650	49700	49700	49700	49700	0
396	20240213	134100	371418650	49700	49700	49700	49700	26
397	20240213	134000	370126450	49700	49700	49700	49700	0
398	20240213	133900	370126450	49700	49700	49700	49700	20
399	20240213	133800	369132450	49750	49750	49750	49750	0
400	20240213	133700	369132450	49750	49750	49750	49750	0
401	20240213	133600	369132450	49750	49700	49750	49700	28
402	20240213	133500	367739550	49700	49700	49700	49700	0
403	20240213	133400	367739550	49700	49700	49700	49700	0
404	20240213	133300	367739550	49700	49700	49700	49700	20
405	20240213	133200	366745550	49700	49700	49700	49700	0
406	20240213	133100	366745550	49700	49700	49700	49700	69
407	20240213	133000	363316250	49650	49650	49650	49650	1
408	20240213	132900	363266600	49650	49650	49650	49650	21
409	20240213	132800	362223950	49650	49650	49650	49650	0
410	20240213	132700	362223950	49650	49650	49650	49650	7
411	20240213	132600	361876400	49650	49650	49650	49650	0
412	20240213	132500	361876400	49650	49700	49700	49650	25
413	20240213	132400	360635100	49700	49700	49700	49700	1
414	20240213	132300	360585400	49700	49700	49700	49700	2
415	20240213	132200	360486000	49650	49650	49650	49650	1
416	20240213	132100	360436350	49700	49700	49700	49650	41
417	20240213	132000	358398700	49700	49700	49700	49700	2
418	20240213	131900	358299300	49700	49700	49700	49700	0
419	20240213	131800	358299300	49700	49700	49700	49700	17
420	20240213	131700	357454400	49700	49700	49700	49700	1
421	20240213	131600	357404700	49700	49700	49700	49700	0
422	20240213	131500	357404700	49700	49700	49700	49700	2
423	20240213	131400	357305300	49650	49650	49650	49650	24
424	20240213	131300	356113700	49700	49700	49700	49700	20
425	20240213	131200	355119700	49700	49700	49700	49700	0
426	20240213	131100	355119700	49700	49700	49700	49700	3
427	20240213	131000	354970600	49650	49650	49650	49650	0
428	20240213	130900	354970600	49650	49650	49650	49650	0
429	20240213	130800	354970600	49650	49650	49650	49650	0
430	20240213	130700	354970600	49650	49650	49650	49650	0
431	20240213	130600	354970600	49650	49650	49650	49650	5
432	20240213	130500	354722350	49700	49700	49700	49700	0
433	20240213	130400	354722350	49700	49700	49700	49700	12
434	20240213	130300	354125950	49650	49650	49650	49650	33
435	20240213	130200	352487500	49700	49700	49700	49700	0
436	20240213	130100	352487500	49700	49700	49700	49700	0
437	20240213	130000	352487500	49700	49700	49700	49700	2
438	20240213	125900	352388100	49700	49700	49700	49700	0
439	20240213	125800	352388100	49700	49700	49700	49700	0
440	20240213	125700	352388100	49700	49600	49700	49600	6
441	20240213	125600	352090000	49650	49650	49650	49650	7
442	20240213	125500	351742450	49650	49650	49650	49650	0
443	20240213	125400	351742450	49650	49650	49650	49650	3
444	20240213	125300	351593500	49600	49600	49600	49600	1
445	20240213	125200	351543900	49650	49650	49650	49650	2
446	20240213	125100	351444600	49600	49600	49600	49600	10
447	20240213	125000	350948600	49600	49600	49600	49600	0
448	20240213	124900	350948600	49600	49600	49600	49600	0
449	20240213	124800	350948600	49600	49600	49600	49600	0
450	20240213	124700	350948600	49600	49600	49600	49600	34
451	20240213	124600	349262200	49600	49650	49650	49600	11
452	20240213	124500	348716100	49600	49600	49600	49600	0
453	20240213	124400	348716100	49600	49600	49600	49600	0
454	20240213	124300	348716100	49600	49600	49600	49600	0
455	20240213	124200	348716100	49600	49600	49600	49600	4
456	20240213	124100	348517700	49650	49650	49650	49650	46
457	20240213	124000	346233800	49650	49650	49650	49650	7
458	20240213	123900	345886250	49650	49650	49650	49650	0
459	20240213	123800	345886250	49650	49650	49650	49650	0
460	20240213	123700	345886250	49650	49650	49650	49650	1
461	20240213	123600	345836600	49700	49700	49700	49700	0
462	20240213	123500	345836600	49700	49700	49700	49700	30
463	20240213	123400	344345600	49700	49700	49700	49700	11
464	20240213	123300	343798900	49700	49700	49700	49700	51
465	20240213	123200	341264200	49750	49750	49750	49750	7
466	20240213	123100	340915950	49750	49750	49750	49750	1
467	20240213	123000	340866200	49750	49750	49750	49750	0
468	20240213	122900	340866200	49750	49750	49750	49750	0
469	20240213	122800	340866200	49750	49750	49750	49750	0
470	20240213	122700	340866200	49750	49750	49750	49750	0
471	20240213	122600	340866200	49750	49750	49750	49750	0
472	20240213	122500	340866200	49750	49750	49750	49750	7
473	20240213	122400	340517950	49750	49750	49750	49750	2
474	20240213	122300	340418450	49750	49700	49750	49700	265
475	20240213	122200	327246450	49700	49700	49700	49700	1
476	20240213	122100	327196750	49650	49650	49650	49650	362
477	20240213	122000	309223450	49650	49650	49650	49650	15
478	20240213	121900	308478700	49600	49600	49600	49600	5
479	20240213	121800	308230700	49650	49650	49650	49650	0
480	20240213	121700	308230700	49650	49650	49650	49650	0
481	20240213	121600	308230700	49650	49600	49650	49600	526
482	20240213	121500	282140550	49550	49550	49550	49550	236
483	20240213	121400	270446750	49550	49550	49550	49550	0
484	20240213	121300	270446750	49550	49550	49550	49550	0
485	20240213	121200	270446750	49550	49550	49550	49550	0
486	20240213	121100	270446750	49550	49550	49550	49550	2
487	20240213	121000	270347650	49550	49550	49550	49550	0
488	20240213	120900	270347650	49550	49550	49550	49550	0
489	20240213	120800	270347650	49550	49550	49550	49550	60
490	20240213	120700	267374650	49500	49500	49500	49500	2
491	20240213	120600	267275650	49500	49500	49500	49500	1
492	20240213	120500	267226150	49500	49500	49500	49500	7
493	20240213	120400	266879650	49500	49500	49500	49500	0
494	20240213	120300	266879650	49500	49500	49500	49500	0
495	20240213	120200	266879650	49500	49500	49500	49500	0
496	20240213	120100	266879650	49500	49500	49500	49500	0
497	20240213	120000	266879650	49500	49450	49500	49450	553
498	20240213	115900	239506200	49450	49450	49450	49450	1
499	20240213	115800	239456750	49450	49450	49450	49450	0
500	20240213	115700	239456750	49450	49450	49450	49450	0
501	20240213	115600	239456750	49450	49450	49450	49450	12
502	20240213	115500	238863350	49450	49450	49450	49450	6
503	20240213	115400	238566650	49450	49450	49450	49450	1
504	20240213	115300	238517200	49450	49450	49450	49450	6
505	20240213	115200	238220500	49450	49450	49450	49450	10
506	20240213	115100	237726000	49450	49450	49450	49450	0
507	20240213	115000	237726000	49450	49500	49500	49450	7
508	20240213	114900	237379550	49450	49450	49450	49450	0
509	20240213	114800	237379550	49450	49450	49450	49450	0
510	20240213	114700	237379550	49450	49450	49450	49450	1
511	20240213	114600	237330100	49450	49450	49450	49450	0
512	20240213	114500	237330100	49450	49450	49450	49450	3
513	20240213	114400	237181750	49450	49450	49450	49450	3
514	20240213	114300	237033400	49450	49450	49450	49450	16
515	20240213	114200	236242200	49450	49450	49450	49450	0
516	20240213	114100	236242200	49450	49450	49450	49450	1
517	20240213	114000	236192750	49450	49450	49450	49450	0
518	20240213	113900	236192750	49450	49450	49450	49450	0
519	20240213	113800	236192750	49450	49400	49450	49400	100
520	20240213	113700	231247800	49400	49400	49400	49400	0
521	20240213	113600	231247800	49400	49400	49400	49400	0
522	20240213	113500	231247800	49400	49400	49450	49400	29
523	20240213	113400	229815100	49400	49400	49400	49400	5
524	20240213	113300	229568100	49400	49400	49400	49400	0
525	20240213	113200	229568100	49400	49400	49400	49400	0
526	20240213	113100	229568100	49400	49400	49400	49400	0
527	20240213	113000	229568100	49400	49400	49400	49400	1
528	20240213	112900	229518700	49400	49400	49400	49400	0
529	20240213	112800	229518700	49400	49400	49400	49400	1
530	20240213	112700	229469300	49450	49400	49450	49400	2
531	20240213	112600	229370450	49450	49450	49450	49450	4
532	20240213	112500	229172650	49400	49400	49400	49400	1
533	20240213	112400	229123250	49450	49450	49450	49450	0
534	20240213	112300	229123250	49450	49450	49450	49450	1
535	20240213	112200	229073800	49450	49450	49450	49450	18
536	20240213	112100	228183700	49450	49450	49450	49450	9
537	20240213	112000	227738650	49450	49450	49450	49450	2
538	20240213	111900	227639750	49450	49450	49450	49450	5
539	20240213	111800	227392500	49400	49450	49450	49400	7
540	20240213	111700	227046450	49450	49450	49450	49450	15
541	20240213	111600	226304700	49450	49450	49450	49450	2
542	20240213	111500	226205800	49400	49400	49400	49400	0
543	20240213	111400	226205800	49400	49450	49450	49400	3
544	20240213	111300	226057500	49450	49450	49450	49450	3
545	20240213	111200	225909150	49450	49450	49450	49450	23
546	20240213	111100	224771800	49400	49400	49400	49400	0
547	20240213	111000	224771800	49400	49450	49450	49400	21
548	20240213	110900	223733400	49450	49450	49450	49450	25
549	20240213	110800	222497150	49450	49450	49450	49450	10
550	20240213	110700	222002650	49450	49450	49450	49450	4
551	20240213	110600	221804850	49450	49450	49450	49450	0
552	20240213	110500	221804850	49450	49450	49450	49450	0
553	20240213	110400	221804850	49450	49450	49450	49450	24
554	20240213	110300	220618050	49450	49500	49500	49450	11
555	20240213	110200	220073600	49450	49450	49450	49450	0
556	20240213	110100	220073600	49450	49450	49450	49450	1
557	20240213	110000	220024150	49500	49500	49500	49500	62
558	20240213	105900	216955150	49450	49450	49450	49450	8
559	20240213	105800	216559550	49450	49450	49450	49450	11
560	20240213	105700	216015600	49450	49450	49450	49450	0
561	20240213	105600	216015600	49450	49500	49500	49450	62
562	20240213	105500	212947350	49450	49450	49450	49450	3
563	20240213	105400	212799000	49450	49450	49450	49450	1
564	20240213	105300	212749550	49500	49500	49500	49500	51
565	20240213	105200	210225050	49500	49500	49500	49500	217
566	20240213	105100	199483550	49450	49500	49500	49450	5
567	20240213	105000	199236200	49400	49400	49400	49400	2
568	20240213	104900	199137400	49400	49400	49400	49400	1
569	20240213	104800	199088000	49400	49400	49400	49400	0
570	20240213	104700	199088000	49400	49400	49400	49400	1
571	20240213	104600	199038600	49450	49450	49450	49450	24
572	20240213	104500	197851800	49450	49450	49450	49450	0
573	20240213	104400	197851800	49450	49450	49450	49450	2
574	20240213	104300	197752900	49400	49400	49400	49400	1
575	20240213	104200	197703500	49450	49450	49450	49450	5
576	20240213	104100	197456250	49450	49450	49450	49450	8
577	20240213	104000	197060650	49450	49400	49450	49400	144
578	20240213	103900	189946900	49500	49500	49500	49500	0
579	20240213	103800	189946900	49500	49450	49500	49450	38
580	20240213	103700	188067750	49500	49500	49500	49500	0
581	20240213	103600	188067750	49500	49500	49500	49500	2
582	20240213	103500	187968750	49450	49450	49450	49450	0
583	20240213	103400	187968750	49450	49450	49450	49450	1
584	20240213	103300	187919300	49450	49450	49450	49450	20
585	20240213	103200	186930300	49450	49450	49450	49450	0
586	20240213	103100	186930300	49450	49450	49450	49450	0
587	20240213	103000	186930300	49450	49550	49550	49450	6
588	20240213	102900	186633250	49550	49550	49550	49550	0
589	20240213	102800	186633250	49550	49550	49550	49550	30
590	20240213	102700	185146750	49500	49500	49500	49500	1
591	20240213	102600	185097250	49600	49600	49600	49600	2
592	20240213	102500	184998050	49500	49500	49500	49500	0
593	20240213	102400	184998050	49500	49500	49500	49500	0
594	20240213	102300	184998050	49500	49500	49500	49500	261
595	20240213	102200	172078550	49550	49550	49550	49550	48
596	20240213	102100	169700150	49650	49650	49650	49650	2
597	20240213	102000	169600850	49650	49550	49650	49550	27
598	20240213	101900	168261000	49600	49500	49600	49500	116
599	20240213	101800	162507600	49550	49550	49550	49500	77
600	20240213	101700	158692300	49550	49550	49550	49550	4
601	20240213	101600	158494100	49550	49550	49550	49550	2
602	20240213	101500	158395000	49550	49550	49550	49550	2
603	20240213	101400	158295900	49500	49450	49500	49450	6
604	20240213	101300	157998950	49500	49500	49500	49500	5
605	20240213	101200	157751450	49500	49500	49500	49500	0
606	20240213	101100	157751450	49500	49500	49500	49500	2
607	20240213	101000	157652450	49500	49500	49550	49500	26
608	20240213	100900	156365400	49500	49500	49500	49500	2
609	20240213	100800	156266400	49450	49450	49450	49450	0
610	20240213	100700	156266400	49450	49450	49450	49450	1
611	20240213	100600	156216950	49500	49350	49500	49350	760
612	20240213	100500	118609150	49350	49450	49450	49350	41
613	20240213	100400	116582500	49450	49350	49450	49350	7
614	20240213	100300	116236850	49350	49350	49350	49350	1
615	20240213	100200	116187500	49400	49350	49400	49350	326
616	20240213	100100	100089550	49350	49350	49350	49350	0
617	20240213	100000	100089550	49350	49300	49350	49300	4
618	20240213	095900	99892200	49300	49300	49300	49300	33
619	20240213	095800	98265300	49350	49350	49350	49350	3
620	20240213	095700	98117250	49300	49300	49300	49300	0
621	20240213	095600	98117250	49300	49300	49300	49250	111
622	20240213	095500	92645000	49250	49250	49250	49250	67
623	20240213	095400	89345250	49250	49250	49250	49250	1
624	20240213	095300	89296000	49300	49300	49300	49300	19
625	20240213	095200	88359300	49350	49300	49350	49300	32
626	20240213	095100	86780700	49350	49350	49350	49350	10
627	20240213	095000	86287200	49300	49300	49300	49300	1
628	20240213	094900	86237900	49300	49300	49300	49300	0
629	20240213	094800	86237900	49300	49300	49300	49300	0
630	20240213	094700	86237900	49300	49300	49300	49300	1
631	20240213	094600	86188600	49250	49250	49250	49250	0
632	20240213	094500	86188600	49250	49250	49250	49250	68
633	20240213	094400	82839600	49250	49250	49250	49250	37
634	20240213	094300	81017350	49250	49250	49300	49250	52
635	20240213	094200	78456300	49250	49250	49250	49250	0
636	20240213	094100	78456300	49250	49250	49250	49250	72
637	20240213	094000	74910300	49250	49250	49250	49250	31
638	20240213	093900	73383550	49300	49250	49300	49250	28
639	20240213	093800	72004400	49350	49350	49350	49350	0
640	20240213	093700	72004400	49350	49350	49350	49350	2
641	20240213	093600	71905700	49250	49250	49250	49250	1
642	20240213	093500	71856450	49250	49250	49250	49250	0
643	20240213	093400	71856450	49250	49250	49250	49250	4
644	20240213	093300	71659450	49250	49250	49250	49250	0
645	20240213	093200	71659450	49250	49350	49350	49250	15
646	20240213	093100	70919300	49350	49350	49350	49350	2
647	20240213	093000	70820600	49350	49200	49350	49200	361
648	20240213	092900	53025850	49150	49150	49150	49150	1
649	20240213	092800	52976700	49150	49150	49150	49150	7
650	20240213	092700	52632650	49150	49100	49150	49100	6
651	20240213	092600	52337800	49150	49100	49150	49100	102
652	20240213	092500	47329500	49100	49100	49100	49100	141
653	20240213	092400	40406400	49100	49100	49100	49100	97
654	20240213	092300	35643700	49100	49200	49200	49100	211
655	20240213	092200	25273050	49200	49200	49200	49200	5
656	20240213	092100	25027050	49200	49250	49250	49200	115
657	20240213	092000	19365700	49300	49250	49300	49250	2
658	20240213	091900	19267150	49300	49300	49300	49300	12
659	20240213	091800	18675550	49300	49300	49300	49300	1
660	20240213	091700	18626250	49250	49250	49250	49250	3
661	20240213	091600	18478500	49300	49200	49300	49200	7
662	20240213	091500	18133750	49250	49250	49250	49250	1
663	20240213	091400	18084500	49250	49250	49250	49250	7
664	20240213	091300	17739750	49250	49250	49250	49250	6
665	20240213	091200	17444250	49250	49250	49250	49200	14
666	20240213	091100	16754800	49300	49300	49300	49300	1
667	20240213	091000	16705500	49200	49200	49250	49200	78
668	20240213	090900	12867850	49200	49200	49200	49200	8
669	20240213	090800	12474250	49200	49200	49200	49200	11
670	20240213	090700	11933050	49200	49250	49250	49200	40
671	20240213	090600	9964200	49350	49350	49350	49350	1
672	20240213	090500	9914850	49400	49400	49400	49400	0
673	20240213	090400	9914850	49400	49400	49400	49400	0
674	20240213	090300	9914850	49400	49450	49450	49200	68
675	20240213	090200	6565550	49300	49300	49300	49300	4
676	20240213	090100	6368350	49500	49450	49500	49450	3
677	20240213	090000	6219950	49450	49250	49500	49250	115