KissMeData/368600/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210900	481945920	5300	5300	5300	5300	6392
3	20240213	210800	481945920	5300	5300	5300	5300	0
4	20240213	210700	481945920	5300	5300	5300	5300	0
5	20240213	210600	481945920	5300	5300	5300	5300	0
6	20240213	210500	481945920	5300	5300	5300	5300	0
7	20240213	210400	481945920	5300	5300	5300	5300	0
8	20240213	210300	481945920	5300	5300	5300	5300	0
9	20240213	210200	481945920	5300	5300	5300	5300	0
10	20240213	210100	481945920	5300	5300	5300	5300	0
11	20240213	210000	481945920	5300	5300	5300	5300	0
12	20240213	205900	481945920	5300	5300	5300	5300	0
13	20240213	205800	481945920	5300	5300	5300	5300	0
14	20240213	205700	481945920	5300	5300	5300	5300	0
15	20240213	205600	481945920	5300	5300	5300	5300	0
16	20240213	205500	481945920	5300	5300	5300	5300	0
17	20240213	205400	481945920	5300	5300	5300	5300	0
18	20240213	205300	481945920	5300	5300	5300	5300	0
19	20240213	205200	481945920	5300	5300	5300	5300	0
20	20240213	205100	481945920	5300	5300	5300	5300	0
21	20240213	205000	481945920	5300	5300	5300	5300	0
22	20240213	204900	481945920	5300	5300	5300	5300	0
23	20240213	204800	481945920	5300	5300	5300	5300	0
24	20240213	204700	481945920	5300	5300	5300	5300	0
25	20240213	204600	481945920	5300	5300	5300	5300	0
26	20240213	204500	481945920	5300	5300	5300	5300	0
27	20240213	204400	481945920	5300	5300	5300	5300	0
28	20240213	204300	481945920	5300	5300	5300	5300	0
29	20240213	204200	481945920	5300	5300	5300	5300	0
30	20240213	204100	481945920	5300	5300	5300	5300	0
31	20240213	204000	481945920	5300	5300	5300	5300	0
32	20240213	203900	481945920	5300	5300	5300	5300	6392
33	20240213	203800	481945920	5300	5300	5300	5300	0
34	20240213	203700	481945920	5300	5300	5300	5300	0
35	20240213	203600	481945920	5300	5300	5300	5300	0
36	20240213	203500	481945920	5300	5300	5300	5300	0
37	20240213	203400	481945920	5300	5300	5300	5300	0
38	20240213	203300	481945920	5300	5300	5300	5300	0
39	20240213	203200	481945920	5300	5300	5300	5300	0
40	20240213	203100	481945920	5300	5300	5300	5300	0
41	20240213	203000	481945920	5300	5300	5300	5300	0
42	20240213	202900	481945920	5300	5300	5300	5300	0
43	20240213	202800	481945920	5300	5300	5300	5300	0
44	20240213	202700	481945920	5300	5300	5300	5300	0
45	20240213	202600	481945920	5300	5300	5300	5300	0
46	20240213	202500	481945920	5300	5300	5300	5300	0
47	20240213	202400	481945920	5300	5300	5300	5300	0
48	20240213	202300	481945920	5300	5300	5300	5300	0
49	20240213	202200	481945920	5300	5300	5300	5300	0
50	20240213	202100	481945920	5300	5300	5300	5300	0
51	20240213	202000	481945920	5300	5300	5300	5300	0
52	20240213	201900	481945920	5300	5300	5300	5300	0
53	20240213	201800	481945920	5300	5300	5300	5300	0
54	20240213	201700	481945920	5300	5300	5300	5300	0
55	20240213	201600	481945920	5300	5300	5300	5300	0
56	20240213	201500	481945920	5300	5300	5300	5300	0
57	20240213	201400	481945920	5300	5300	5300	5300	0
58	20240213	201300	481945920	5300	5300	5300	5300	0
59	20240213	201200	481945920	5300	5300	5300	5300	0
60	20240213	201100	481945920	5300	5300	5300	5300	0
61	20240213	201000	481945920	5300	5300	5300	5300	0
62	20240213	200900	481945920	5300	5300	5300	5300	6392
63	20240213	200800	481945920	5300	5300	5300	5300	0
64	20240213	200700	481945920	5300	5300	5300	5300	0
65	20240213	200600	481945920	5300	5300	5300	5300	0
66	20240213	200500	481945920	5300	5300	5300	5300	0
67	20240213	200400	481945920	5300	5300	5300	5300	0
68	20240213	200300	481945920	5300	5300	5300	5300	0
69	20240213	200200	481945920	5300	5300	5300	5300	0
70	20240213	200100	481945920	5300	5300	5300	5300	0
71	20240213	200000	481945920	5300	5300	5300	5300	0
72	20240213	195900	481945920	5300	5300	5300	5300	0
73	20240213	195800	481945920	5300	5300	5300	5300	0
74	20240213	195700	481945920	5300	5300	5300	5300	0
75	20240213	195600	481945920	5300	5300	5300	5300	0
76	20240213	195500	481945920	5300	5300	5300	5300	0
77	20240213	195400	481945920	5300	5300	5300	5300	0
78	20240213	195300	481945920	5300	5300	5300	5300	0
79	20240213	195200	481945920	5300	5300	5300	5300	0
80	20240213	195100	481945920	5300	5300	5300	5300	0
81	20240213	195000	481945920	5300	5300	5300	5300	0
82	20240213	194900	481945920	5300	5300	5300	5300	0
83	20240213	194800	481945920	5300	5300	5300	5300	0
84	20240213	194700	481945920	5300	5300	5300	5300	0
85	20240213	194600	481945920	5300	5300	5300	5300	0
86	20240213	194500	481945920	5300	5300	5300	5300	0
87	20240213	194400	481945920	5300	5300	5300	5300	0
88	20240213	194300	481945920	5300	5300	5300	5300	0
89	20240213	194200	481945920	5300	5300	5300	5300	0
90	20240213	194100	481945920	5300	5300	5300	5300	0
91	20240213	194000	481945920	5300	5300	5300	5300	0
92	20240213	193900	481945920	5300	5300	5300	5300	6392
93	20240213	193800	481945920	5300	5300	5300	5300	0
94	20240213	193700	481945920	5300	5300	5300	5300	0
95	20240213	193600	481945920	5300	5300	5300	5300	0
96	20240213	193500	481945920	5300	5300	5300	5300	0
97	20240213	193400	481945920	5300	5300	5300	5300	0
98	20240213	193300	481945920	5300	5300	5300	5300	0
99	20240213	193200	481945920	5300	5300	5300	5300	0
100	20240213	193100	481945920	5300	5300	5300	5300	0
101	20240213	193000	481945920	5300	5300	5300	5300	0
102	20240213	192900	481945920	5300	5300	5300	5300	0
103	20240213	192800	481945920	5300	5300	5300	5300	0
104	20240213	192700	481945920	5300	5300	5300	5300	0
105	20240213	192600	481945920	5300	5300	5300	5300	0
106	20240213	192500	481945920	5300	5300	5300	5300	0
107	20240213	192400	481945920	5300	5300	5300	5300	0
108	20240213	192300	481945920	5300	5300	5300	5300	0
109	20240213	192200	481945920	5300	5300	5300	5300	0
110	20240213	192100	481945920	5300	5300	5300	5300	0
111	20240213	192000	481945920	5300	5300	5300	5300	0
112	20240213	191900	481945920	5300	5300	5300	5300	0
113	20240213	191800	481945920	5300	5300	5300	5300	0
114	20240213	191700	481945920	5300	5300	5300	5300	0
115	20240213	191600	481945920	5300	5300	5300	5300	0
116	20240213	191500	481945920	5300	5300	5300	5300	0
117	20240213	191400	481945920	5300	5300	5300	5300	0
118	20240213	191300	481945920	5300	5300	5300	5300	0
119	20240213	191200	481945920	5300	5300	5300	5300	0
120	20240213	191100	481945920	5300	5300	5300	5300	0
121	20240213	191000	481945920	5300	5300	5300	5300	0
122	20240213	190900	481945920	5300	5300	5300	5300	6392
123	20240213	190800	481945920	5300	5300	5300	5300	0
124	20240213	190700	481945920	5300	5300	5300	5300	0
125	20240213	190600	481945920	5300	5300	5300	5300	0
126	20240213	190500	481945920	5300	5300	5300	5300	0
127	20240213	190400	481945920	5300	5300	5300	5300	0
128	20240213	190300	481945920	5300	5300	5300	5300	0
129	20240213	190200	481945920	5300	5300	5300	5300	0
130	20240213	190100	481945920	5300	5300	5300	5300	0
131	20240213	190000	481945920	5300	5300	5300	5300	0
132	20240213	185900	481945920	5300	5300	5300	5300	0
133	20240213	185800	481945920	5300	5300	5300	5300	0
134	20240213	185700	481945920	5300	5300	5300	5300	0
135	20240213	185600	481945920	5300	5300	5300	5300	0
136	20240213	185500	481945920	5300	5300	5300	5300	0
137	20240213	185400	481945920	5300	5300	5300	5300	0
138	20240213	185300	481945920	5300	5300	5300	5300	0
139	20240213	185200	481945920	5300	5300	5300	5300	0
140	20240213	185100	481945920	5300	5300	5300	5300	0
141	20240213	185000	481945920	5300	5300	5300	5300	0
142	20240213	184900	481945920	5300	5300	5300	5300	0
143	20240213	184800	481945920	5300	5300	5300	5300	0
144	20240213	184700	481945920	5300	5300	5300	5300	0
145	20240213	184600	481945920	5300	5300	5300	5300	0
146	20240213	184500	481945920	5300	5300	5300	5300	0
147	20240213	184400	481945920	5300	5300	5300	5300	0
148	20240213	184300	481945920	5300	5300	5300	5300	0
149	20240213	184200	481945920	5300	5300	5300	5300	0
150	20240213	184100	481945920	5300	5300	5300	5300	0
151	20240213	184000	481945920	5300	5300	5300	5300	0
152	20240213	183900	481945920	5300	5300	5300	5300	6392
153	20240213	183800	481945920	5300	5300	5300	5300	0
154	20240213	183700	481945920	5300	5300	5300	5300	0
155	20240213	183600	481945920	5300	5300	5300	5300	0
156	20240213	183500	481945920	5300	5300	5300	5300	0
157	20240213	183400	481945920	5300	5300	5300	5300	0
158	20240213	183300	481945920	5300	5300	5300	5300	0
159	20240213	183200	481945920	5300	5300	5300	5300	0
160	20240213	183100	481945920	5300	5300	5300	5300	0
161	20240213	183000	481945920	5300	5300	5300	5300	0
162	20240213	182900	481945920	5300	5300	5300	5300	0
163	20240213	182800	481945920	5300	5300	5300	5300	0
164	20240213	182700	481945920	5300	5300	5300	5300	0
165	20240213	182600	481945920	5300	5300	5300	5300	0
166	20240213	182500	481945920	5300	5300	5300	5300	0
167	20240213	182400	481945920	5300	5300	5300	5300	0
168	20240213	182300	481945920	5300	5300	5300	5300	0
169	20240213	182200	481945920	5300	5300	5300	5300	0
170	20240213	182100	481945920	5300	5300	5300	5300	0
171	20240213	182000	481945920	5300	5300	5300	5300	0
172	20240213	181900	481945920	5300	5300	5300	5300	0
173	20240213	181800	481945920	5300	5300	5300	5300	0
174	20240213	181700	481945920	5300	5300	5300	5300	0
175	20240213	181600	481945920	5300	5300	5300	5300	0
176	20240213	181500	481945920	5300	5300	5300	5300	0
177	20240213	181400	481945920	5300	5300	5300	5300	0
178	20240213	181300	481945920	5300	5300	5300	5300	0
179	20240213	181200	481945920	5300	5300	5300	5300	0
180	20240213	181100	481945920	5300	5300	5300	5300	0
181	20240213	181000	481945920	5300	5300	5300	5300	0
182	20240213	180900	481945920	5300	5300	5300	5300	6392
183	20240213	180800	481945920	5300	5300	5300	5300	0
184	20240213	180700	481945920	5300	5300	5300	5300	0
185	20240213	180600	481945920	5300	5300	5300	5300	0
186	20240213	180500	481945920	5300	5300	5300	5300	0
187	20240213	180400	481945920	5300	5300	5300	5300	0
188	20240213	180300	481945920	5300	5300	5300	5300	0
189	20240213	180200	481945920	5300	5300	5300	5300	0
190	20240213	180100	481945920	5300	5300	5300	5300	0
191	20240213	180000	481945920	5300	5300	5300	5300	0
192	20240213	175900	481945920	5300	5300	5300	5300	0
193	20240213	175800	481945920	5300	5300	5300	5300	0
194	20240213	175700	481945920	5300	5300	5300	5300	0
195	20240213	175600	481945920	5300	5300	5300	5300	0
196	20240213	175500	481945920	5300	5300	5300	5300	0
197	20240213	175400	481945920	5300	5300	5300	5300	0
198	20240213	175300	481945920	5300	5300	5300	5300	0
199	20240213	175200	481945920	5300	5300	5300	5300	0
200	20240213	175100	481945920	5300	5300	5300	5300	0
201	20240213	175000	481945920	5300	5300	5300	5300	0
202	20240213	174900	481945920	5300	5300	5300	5300	0
203	20240213	174800	481945920	5300	5300	5300	5300	0
204	20240213	174700	481945920	5300	5300	5300	5300	0
205	20240213	174600	481945920	5300	5300	5300	5300	0
206	20240213	174500	481945920	5300	5300	5300	5300	0
207	20240213	174400	481945920	5300	5300	5300	5300	0
208	20240213	174300	481945920	5300	5300	5300	5300	0
209	20240213	174200	481945920	5300	5300	5300	5300	0
210	20240213	174100	481945920	5300	5300	5300	5300	0
211	20240213	174000	481945920	5300	5300	5300	5300	0
212	20240213	173900	481945920	5300	5300	5300	5300	6392
213	20240213	173800	481945920	5300	5300	5300	5300	0
214	20240213	173700	481945920	5300	5300	5300	5300	0
215	20240213	173600	481945920	5300	5300	5300	5300	0
216	20240213	173500	481945920	5300	5300	5300	5300	0
217	20240213	173400	481945920	5300	5300	5300	5300	0
218	20240213	173300	481945920	5300	5300	5300	5300	0
219	20240213	173200	481945920	5300	5300	5300	5300	0
220	20240213	173100	481945920	5300	5300	5300	5300	0
221	20240213	173000	481945920	5300	5300	5300	5300	0
222	20240213	172900	481945920	5300	5300	5300	5300	0
223	20240213	172800	481945920	5300	5300	5300	5300	0
224	20240213	172700	481945920	5300	5300	5300	5300	0
225	20240213	172600	481945920	5300	5300	5300	5300	0
226	20240213	172500	481945920	5300	5300	5300	5300	0
227	20240213	172400	481945920	5300	5300	5300	5300	0
228	20240213	172300	481945920	5300	5300	5300	5300	0
229	20240213	172200	481945920	5300	5300	5300	5300	0
230	20240213	172100	481945920	5300	5300	5300	5300	0
231	20240213	172000	481945920	5300	5300	5300	5300	0
232	20240213	171900	481945920	5300	5300	5300	5300	0
233	20240213	171800	481945920	5300	5300	5300	5300	0
234	20240213	171700	481945920	5300	5300	5300	5300	0
235	20240213	171600	481945920	5300	5300	5300	5300	0
236	20240213	171500	481945920	5300	5300	5300	5300	0
237	20240213	171400	481945920	5300	5300	5300	5300	0
238	20240213	171300	481945920	5300	5300	5300	5300	0
239	20240213	171200	481945920	5300	5300	5300	5300	0
240	20240213	171100	481945920	5300	5300	5300	5300	0
241	20240213	171000	481945920	5300	5300	5300	5300	0
242	20240213	170900	481945920	5300	5300	5300	5300	6392
243	20240213	170800	481945920	5300	5300	5300	5300	0
244	20240213	170700	481945920	5300	5300	5300	5300	0
245	20240213	170600	481945920	5300	5300	5300	5300	0
246	20240213	170500	481945920	5300	5300	5300	5300	0
247	20240213	170400	481945920	5300	5300	5300	5300	0
248	20240213	170300	481945920	5300	5300	5300	5300	0
249	20240213	170200	481945920	5300	5300	5300	5300	0
250	20240213	170100	481945920	5300	5300	5300	5300	0
251	20240213	170000	481945920	5300	5300	5300	5300	0
252	20240213	165900	481945920	5300	5300	5300	5300	0
253	20240213	165800	481945920	5300	5300	5300	5300	0
254	20240213	165700	481945920	5300	5300	5300	5300	0
255	20240213	165600	481945920	5300	5300	5300	5300	0
256	20240213	165500	481945920	5300	5300	5300	5300	0
257	20240213	165400	481945920	5300	5300	5300	5300	0
258	20240213	165300	481945920	5300	5300	5300	5300	0
259	20240213	165200	481945920	5300	5300	5300	5300	0
260	20240213	165100	481945920	5300	5300	5300	5300	0
261	20240213	165000	481945920	5300	5300	5300	5300	0
262	20240213	164900	481945920	5300	5300	5300	5300	0
263	20240213	164800	481945920	5300	5300	5300	5300	0
264	20240213	164700	481945920	5300	5300	5300	5300	0
265	20240213	164600	481945920	5300	5300	5300	5300	0
266	20240213	164500	481945920	5300	5300	5300	5300	0
267	20240213	164400	481945920	5300	5300	5300	5300	0
268	20240213	164300	481945920	5300	5300	5300	5300	0
269	20240213	164200	481945920	5300	5300	5300	5300	0
270	20240213	164100	481945920	5300	5300	5300	5300	0
271	20240213	164000	481945920	5300	5300	5300	5300	0
272	20240213	163900	481945920	5300	5300	5300	5300	6392
273	20240213	163800	481945920	5300	5300	5300	5300	0
274	20240213	163700	481945920	5300	5300	5300	5300	0
275	20240213	163600	481945920	5300	5300	5300	5300	0
276	20240213	163500	481945920	5300	5300	5300	5300	0
277	20240213	163400	481945920	5300	5300	5300	5300	0
278	20240213	163300	481945920	5300	5300	5300	5300	0
279	20240213	163200	481945920	5300	5300	5300	5300	0
280	20240213	163100	481945920	5300	5300	5300	5300	0
281	20240213	163000	481945920	5300	5300	5300	5300	0
282	20240213	162900	481945920	5300	5300	5300	5300	0
283	20240213	162800	481945920	5300	5300	5300	5300	0
284	20240213	162700	481945920	5300	5300	5300	5300	0
285	20240213	162600	481945920	5300	5300	5300	5300	0
286	20240213	162500	481945920	5300	5300	5300	5300	0
287	20240213	162400	481945920	5300	5300	5300	5300	0
288	20240213	162300	481945920	5300	5300	5300	5300	0
289	20240213	162200	481945920	5300	5300	5300	5300	0
290	20240213	162100	481945920	5300	5300	5300	5300	0
291	20240213	162000	481945920	5300	5300	5300	5300	0
292	20240213	161900	481945920	5300	5300	5300	5300	0
293	20240213	161800	481945920	5300	5300	5300	5300	0
294	20240213	161700	481945920	5300	5300	5300	5300	0
295	20240213	161600	481945920	5300	5300	5300	5300	0
296	20240213	161500	481945920	5300	5300	5300	5300	0
297	20240213	161400	481945920	5300	5300	5300	5300	0
298	20240213	161300	481945920	5300	5300	5300	5300	0
299	20240213	161200	481945920	5300	5300	5300	5300	0
300	20240213	161100	481945920	5300	5300	5300	5300	0
301	20240213	161000	481945920	5300	5300	5300	5300	0
302	20240213	160900	481945920	5300	5300	5300	5300	6392
303	20240213	160800	481945920	5300	5300	5300	5300	0
304	20240213	160700	481945920	5300	5300	5300	5300	0
305	20240213	160600	481945920	5300	5300	5300	5300	0
306	20240213	160500	481945920	5300	5300	5300	5300	0
307	20240213	160400	481945920	5300	5300	5300	5300	0
308	20240213	160300	481945920	5300	5300	5300	5300	0
309	20240213	160200	481945920	5300	5300	5300	5300	0
310	20240213	160100	481945920	5300	5300	5300	5300	0
311	20240213	160000	481945920	5300	5300	5300	5300	0
312	20240213	155900	481945920	5300	5300	5300	5300	0
313	20240213	155800	481945920	5300	5300	5300	5300	0
314	20240213	155700	481945920	5300	5300	5300	5300	0
315	20240213	155600	481945920	5300	5300	5300	5300	0
316	20240213	155500	481945920	5300	5300	5300	5300	0
317	20240213	155400	481945920	5300	5300	5300	5300	0
318	20240213	155300	481945920	5300	5300	5300	5300	0
319	20240213	155200	481945920	5300	5300	5300	5300	0
320	20240213	155100	481945920	5300	5300	5300	5300	0
321	20240213	155000	481945920	5300	5300	5300	5300	0
322	20240213	154900	481945920	5300	5300	5300	5300	0
323	20240213	154800	481945920	5300	5300	5300	5300	0
324	20240213	154700	481945920	5300	5300	5300	5300	0
325	20240213	154600	481945920	5300	5300	5300	5300	0
326	20240213	154500	481945920	5300	5300	5300	5300	0
327	20240213	154400	481945920	5300	5300	5300	5300	0
328	20240213	154300	481945920	5300	5300	5300	5300	0
329	20240213	154200	481945920	5300	5300	5300	5300	0
330	20240213	154100	481945920	5300	5300	5300	5300	0
331	20240213	154000	481945920	5300	5300	5300	5300	0
332	20240213	153900	481945920	5300	5300	5300	5300	6392
333	20240213	153800	481945920	5300	5300	5300	5300	0
334	20240213	153700	481945920	5300	5300	5300	5300	0
335	20240213	153600	481945920	5300	5300	5300	5300	0
336	20240213	153500	481945920	5300	5300	5300	5300	0
337	20240213	153400	481945920	5300	5300	5300	5300	0
338	20240213	153300	481945920	5300	5300	5300	5300	0
339	20240213	153200	481945920	5300	5300	5300	5300	0
340	20240213	153100	481945920	5300	5300	5300	5300	0
341	20240213	153000	481945920	5300	5300	5300	5300	6392
342	20240213	152900	448068320	5370	5370	5370	5370	0
343	20240213	152800	448068320	5370	5370	5370	5370	0
344	20240213	152700	448068320	5370	5370	5370	5370	0
345	20240213	152600	448068320	5370	5370	5370	5370	0
346	20240213	152500	448068320	5370	5370	5370	5370	0
347	20240213	152400	448068320	5370	5370	5370	5370	0
348	20240213	152300	448068320	5370	5370	5370	5370	0
349	20240213	152200	448068320	5370	5370	5370	5370	0
350	20240213	152100	448068320	5370	5370	5370	5370	0
351	20240213	152000	448068320	5370	5370	5370	5370	0
352	20240213	151900	448068320	5370	5370	5370	5370	108
353	20240213	151800	447488360	5370	5370	5370	5370	146
354	20240213	151700	446704340	5360	5360	5360	5360	100
355	20240213	151600	446168340	5360	5370	5370	5360	348
356	20240213	151500	444302980	5370	5370	5370	5370	84
357	20240213	151400	443851900	5360	5360	5360	5360	0
358	20240213	151300	443851900	5360	5370	5370	5360	520
359	20240213	151200	441064500	5370	5370	5370	5370	25
360	20240213	151100	440930250	5370	5370	5370	5370	109
361	20240213	151000	440344920	5370	5360	5370	5350	495
362	20240213	150900	437690300	5360	5360	5360	5360	639
363	20240213	150800	434265260	5360	5360	5360	5350	945
364	20240213	150700	429207060	5360	5360	5360	5360	10
365	20240213	150600	429153460	5360	5360	5360	5360	0
366	20240213	150500	429153460	5360	5360	5360	5360	1
367	20240213	150400	429148100	5350	5350	5350	5350	43
368	20240213	150300	428918050	5360	5360	5360	5360	0
369	20240213	150200	428918050	5360	5350	5360	5350	431
370	20240213	150100	426612190	5350	5350	5350	5350	100
371	20240213	150000	426077190	5360	5360	5360	5360	231
372	20240213	145900	424839030	5370	5370	5370	5370	0
373	20240213	145800	424839030	5370	5370	5370	5370	0
374	20240213	145700	424839030	5370	5370	5370	5370	0
375	20240213	145600	424839030	5370	5370	5370	5370	501
376	20240213	145500	422148660	5370	5370	5370	5370	4
377	20240213	145400	422127180	5370	5370	5370	5370	0
378	20240213	145300	422127180	5370	5360	5370	5360	2
379	20240213	145200	422116450	5360	5350	5360	5350	201
380	20240213	145100	421039110	5350	5350	5350	5350	14
381	20240213	145000	420964210	5350	5350	5350	5350	54
382	20240213	144900	420675310	5360	5360	5360	5350	325
383	20240213	144800	418936540	5350	5350	5360	5350	349
384	20240213	144700	417069270	5350	5350	5360	5350	277
385	20240213	144600	415585840	5370	5370	5370	5370	0
386	20240213	144500	415585840	5370	5370	5370	5370	0
387	20240213	144400	415585840	5370	5370	5370	5370	0
388	20240213	144300	415585840	5370	5370	5370	5370	0
389	20240213	144200	415585840	5370	5360	5370	5360	2
390	20240213	144100	415575110	5370	5370	5370	5370	2
391	20240213	144000	415564370	5370	5360	5370	5360	2
392	20240213	143900	415553640	5370	5370	5370	5370	0
393	20240213	143800	415553640	5370	5370	5370	5370	13
394	20240213	143700	415483830	5360	5370	5370	5360	395
395	20240213	143600	413362820	5370	5370	5370	5370	0
396	20240213	143500	413362820	5370	5370	5370	5370	0
397	20240213	143400	413362820	5370	5370	5370	5370	0
398	20240213	143300	413362820	5370	5370	5370	5370	0
399	20240213	143200	413362820	5370	5370	5370	5370	0
400	20240213	143100	413362820	5370	5370	5370	5370	0
401	20240213	143000	413362820	5370	5370	5370	5370	0
402	20240213	142900	413362820	5370	5370	5370	5370	0
403	20240213	142800	413362820	5370	5370	5370	5370	0
404	20240213	142700	413362820	5370	5370	5370	5370	0
405	20240213	142600	413362820	5370	5370	5370	5370	2
406	20240213	142500	413352080	5380	5380	5380	5380	0
407	20240213	142400	413352080	5380	5380	5380	5380	0
408	20240213	142300	413352080	5380	5370	5380	5370	2
409	20240213	142200	413341330	5380	5360	5380	5360	3841
410	20240213	142100	392721180	5360	5350	5360	5350	320
411	20240213	142000	391006480	5350	5350	5350	5350	1110
412	20240213	141900	385067980	5350	5320	5350	5320	2841
413	20240213	141800	369953830	5350	5350	5350	5350	0
414	20240213	141700	369953830	5350	5350	5350	5350	10
415	20240213	141600	369900330	5350	5350	5350	5350	1
416	20240213	141500	369894980	5340	5340	5340	5340	0
417	20240213	141400	369894980	5340	5340	5340	5340	0
418	20240213	141300	369894980	5340	5340	5340	5340	80
419	20240213	141200	369467780	5350	5350	5350	5350	0
420	20240213	141100	369467780	5350	5350	5350	5350	0
421	20240213	141000	369467780	5350	5350	5350	5350	0
422	20240213	140900	369467780	5350	5350	5350	5350	0
423	20240213	140800	369467780	5350	5350	5350	5350	0
424	20240213	140700	369467780	5350	5350	5350	5350	0
425	20240213	140600	369467780	5350	5350	5350	5350	0
426	20240213	140500	369467780	5350	5350	5350	5350	0
427	20240213	140400	369467780	5350	5350	5350	5350	0
428	20240213	140300	369467780	5350	5350	5350	5350	0
429	20240213	140200	369467780	5350	5350	5350	5350	1
430	20240213	140100	369462430	5330	5330	5330	5330	0
431	20240213	140000	369462430	5330	5330	5330	5330	0
432	20240213	135900	369462430	5330	5330	5330	5330	0
433	20240213	135800	369462430	5330	5330	5330	5330	0
434	20240213	135700	369462430	5330	5330	5330	5330	0
435	20240213	135600	369462430	5330	5330	5330	5330	0
436	20240213	135500	369462430	5330	5330	5330	5330	0
437	20240213	135400	369462430	5330	5330	5330	5330	0
438	20240213	135300	369462430	5330	5330	5330	5330	0
439	20240213	135200	369462430	5330	5330	5330	5330	1001
440	20240213	135100	364127100	5330	5330	5330	5330	0
441	20240213	135000	364127100	5330	5330	5330	5330	0
442	20240213	134900	364127100	5330	5330	5330	5330	0
443	20240213	134800	364127100	5330	5330	5330	5330	0
444	20240213	134700	364127100	5330	5330	5330	5330	0
445	20240213	134600	364127100	5330	5330	5330	5330	100
446	20240213	134500	363594100	5350	5350	5350	5350	1
447	20240213	134400	363588750	5350	5350	5350	5350	0
448	20240213	134300	363588750	5350	5350	5350	5350	0
449	20240213	134200	363588750	5350	5350	5350	5350	0
450	20240213	134100	363588750	5350	5350	5350	5350	0
451	20240213	134000	363588750	5350	5350	5350	5350	0
452	20240213	133900	363588750	5350	5350	5350	5350	0
453	20240213	133800	363588750	5350	5350	5350	5350	0
454	20240213	133700	363588750	5350	5350	5350	5350	0
455	20240213	133600	363588750	5350	5350	5350	5350	0
456	20240213	133500	363588750	5350	5350	5350	5350	0
457	20240213	133400	363588750	5350	5350	5350	5350	0
458	20240213	133300	363588750	5350	5350	5350	5350	0
459	20240213	133200	363588750	5350	5350	5350	5350	0
460	20240213	133100	363588750	5350	5350	5350	5350	0
461	20240213	133000	363588750	5350	5350	5350	5350	0
462	20240213	132900	363588750	5350	5350	5350	5350	0
463	20240213	132800	363588750	5350	5350	5350	5350	0
464	20240213	132700	363588750	5350	5350	5350	5350	0
465	20240213	132600	363588750	5350	5320	5350	5310	2401
466	20240213	132500	350823050	5320	5320	5320	5320	0
467	20240213	132400	350823050	5320	5320	5320	5320	15
468	20240213	132300	350743250	5320	5320	5320	5320	0
469	20240213	132200	350743250	5320	5330	5330	5320	704
470	20240213	132100	346995820	5330	5330	5330	5330	0
471	20240213	132000	346995820	5330	5330	5330	5330	0
472	20240213	131900	346995820	5330	5330	5330	5330	0
473	20240213	131800	346995820	5330	5330	5330	5330	0
474	20240213	131700	346995820	5330	5330	5330	5330	0
475	20240213	131600	346995820	5330	5330	5330	5330	502
476	20240213	131500	344320160	5350	5350	5350	5350	0
477	20240213	131400	344320160	5350	5350	5350	5350	2
478	20240213	131300	344309460	5340	5340	5340	5340	0
479	20240213	131200	344309460	5340	5340	5340	5340	100
480	20240213	131100	343775460	5350	5350	5350	5350	400
481	20240213	131000	341635460	5330	5330	5330	5330	0
482	20240213	130900	341635460	5330	5330	5330	5330	0
483	20240213	130800	341635460	5330	5330	5330	5330	0
484	20240213	130700	341635460	5330	5330	5330	5330	0
485	20240213	130600	341635460	5330	5330	5330	5330	17
486	20240213	130500	341544850	5330	5330	5330	5330	0
487	20240213	130400	341544850	5330	5330	5330	5330	40
488	20240213	130300	341331650	5340	5340	5340	5340	0
489	20240213	130200	341331650	5340	5340	5340	5340	0
490	20240213	130100	341331650	5340	5340	5340	5340	0
491	20240213	130000	341331650	5340	5340	5340	5340	0
492	20240213	125900	341331650	5340	5340	5340	5340	0
493	20240213	125800	341331650	5340	5340	5340	5340	9
494	20240213	125700	341283590	5350	5350	5350	5350	0
495	20240213	125600	341283590	5350	5350	5350	5350	0
496	20240213	125500	341283590	5350	5350	5350	5350	0
497	20240213	125400	341283590	5350	5350	5350	5350	0
498	20240213	125300	341283590	5350	5350	5350	5350	10
499	20240213	125200	341230090	5360	5360	5360	5360	0
500	20240213	125100	341230090	5360	5360	5360	5360	0
501	20240213	125000	341230090	5360	5360	5360	5360	0
502	20240213	124900	341230090	5360	5360	5360	5360	2
503	20240213	124800	341219370	5360	5360	5360	5360	0
504	20240213	124700	341219370	5360	5360	5360	5360	66
505	20240213	124600	340865610	5360	5360	5360	5360	0
506	20240213	124500	340865610	5360	5360	5360	5360	0
507	20240213	124400	340865610	5360	5340	5360	5340	151
508	20240213	124300	340059250	5330	5330	5330	5330	79
509	20240213	124200	339638180	5320	5320	5320	5320	0
510	20240213	124100	339638180	5320	5320	5320	5320	0
511	20240213	124000	339638180	5320	5320	5320	5320	0
512	20240213	123900	339638180	5320	5320	5320	5320	154
513	20240213	123800	338818900	5320	5320	5320	5320	0
514	20240213	123700	338818900	5320	5320	5320	5320	146
515	20240213	123600	338042180	5330	5330	5330	5330	0
516	20240213	123500	338042180	5330	5330	5330	5330	0
517	20240213	123400	338042180	5330	5330	5330	5330	0
518	20240213	123300	338042180	5330	5330	5330	5330	0
519	20240213	123200	338042180	5330	5330	5330	5330	0
520	20240213	123100	338042180	5330	5330	5330	5330	0
521	20240213	123000	338042180	5330	5330	5330	5330	0
522	20240213	122900	338042180	5330	5330	5330	5330	0
523	20240213	122800	338042180	5330	5330	5330	5330	0
524	20240213	122700	338042180	5330	5330	5330	5330	5
525	20240213	122600	338015530	5340	5340	5340	5340	0
526	20240213	122500	338015530	5340	5340	5340	5340	0
527	20240213	122400	338015530	5340	5340	5340	5340	0
528	20240213	122300	338015530	5340	5340	5340	5340	0
529	20240213	122200	338015530	5340	5340	5340	5340	0
530	20240213	122100	338015530	5340	5340	5340	5340	0
531	20240213	122000	338015530	5340	5340	5340	5340	0
532	20240213	121900	338015530	5340	5340	5340	5340	0
533	20240213	121800	338015530	5340	5340	5340	5340	0
534	20240213	121700	338015530	5340	5340	5340	5340	0
535	20240213	121600	338015530	5340	5340	5340	5340	3
536	20240213	121500	337999510	5340	5340	5340	5340	0
537	20240213	121400	337999510	5340	5340	5340	5340	0
538	20240213	121300	337999510	5340	5340	5340	5340	0
539	20240213	121200	337999510	5340	5340	5340	5340	0
540	20240213	121100	337999510	5340	5340	5340	5340	0
541	20240213	121000	337999510	5340	5340	5340	5340	10
542	20240213	120900	337946110	5340	5340	5340	5340	0
543	20240213	120800	337946110	5340	5340	5340	5340	0
544	20240213	120700	337946110	5340	5340	5340	5340	0
545	20240213	120600	337946110	5340	5340	5340	5340	0
546	20240213	120500	337946110	5340	5340	5340	5340	0
547	20240213	120400	337946110	5340	5340	5340	5340	0
548	20240213	120300	337946110	5340	5340	5340	5340	0
549	20240213	120200	337946110	5340	5340	5340	5340	0
550	20240213	120100	337946110	5340	5340	5340	5340	0
551	20240213	120000	337946110	5340	5340	5340	5340	0
552	20240213	115900	337946110	5340	5340	5340	5340	0
553	20240213	115800	337946110	5340	5340	5340	5340	2
554	20240213	115700	337935430	5340	5340	5340	5340	1
555	20240213	115600	337930090	5320	5330	5330	5320	780
556	20240213	115500	333780390	5340	5340	5340	5340	1
557	20240213	115400	333775050	5330	5330	5330	5330	0
558	20240213	115300	333775050	5330	5330	5330	5330	38
559	20240213	115200	333572510	5330	5330	5330	5330	2
560	20240213	115100	333561850	5340	5340	5340	5340	0
561	20240213	115000	333561850	5340	5340	5340	5340	0
562	20240213	114900	333561850	5340	5340	5340	5340	0
563	20240213	114800	333561850	5340	5340	5340	5340	0
564	20240213	114700	333561850	5340	5330	5340	5330	85
565	20240213	114600	333108790	5340	5340	5340	5340	28
566	20240213	114500	332959270	5340	5340	5340	5340	13
567	20240213	114400	332889850	5330	5330	5330	5330	0
568	20240213	114300	332889850	5330	5330	5330	5330	0
569	20240213	114200	332889850	5330	5340	5340	5330	1002
570	20240213	114100	327549170	5340	5340	5340	5340	56
571	20240213	114000	327250130	5340	5340	5340	5340	0
572	20240213	113900	327250130	5340	5340	5340	5340	0
573	20240213	113800	327250130	5340	5340	5340	5340	0
574	20240213	113700	327250130	5340	5340	5340	5340	2
575	20240213	113600	327239450	5340	5340	5340	5340	0
576	20240213	113500	327239450	5340	5340	5340	5340	0
577	20240213	113400	327239450	5340	5340	5340	5340	40
578	20240213	113300	327025850	5370	5370	5370	5370	0
579	20240213	113200	327025850	5370	5370	5370	5370	0
580	20240213	113100	327025850	5370	5370	5370	5370	0
581	20240213	113000	327025850	5370	5370	5370	5370	1
582	20240213	112900	327020480	5350	5350	5350	5350	0
583	20240213	112800	327020480	5350	5350	5350	5350	372
584	20240213	112700	325030280	5340	5340	5340	5340	100
585	20240213	112600	324496280	5330	5340	5340	5330	60
586	20240213	112500	324175980	5340	5340	5340	5340	100
587	20240213	112400	323641980	5350	5350	5350	5350	60
588	20240213	112300	323320980	5350	5350	5350	5350	0
589	20240213	112200	323320980	5350	5340	5350	5340	101
590	20240213	112100	322781630	5330	5350	5350	5330	1226
591	20240213	112000	316235450	5370	5370	5370	5370	0
592	20240213	111900	316235450	5370	5370	5370	5370	20
593	20240213	111800	316128050	5370	5370	5370	5370	0
594	20240213	111700	316128050	5370	5370	5370	5370	0
595	20240213	111600	316128050	5370	5370	5370	5370	0
596	20240213	111500	316128050	5370	5370	5380	5370	47
597	20240213	111400	315875650	5380	5380	5380	5380	0
598	20240213	111300	315875650	5380	5380	5380	5380	289
599	20240213	111200	314320830	5370	5370	5370	5370	125
600	20240213	111100	313649580	5350	5370	5370	5350	220
601	20240213	111000	312468200	5380	5380	5380	5380	6
602	20240213	110900	312435920	5390	5370	5390	5370	2218
603	20240213	110800	300523170	5370	5360	5370	5360	1000
604	20240213	110700	295155140	5360	5360	5360	5360	0
605	20240213	110600	295155140	5360	5360	5360	5360	0
606	20240213	110500	295155140	5360	5370	5370	5360	4
607	20240213	110400	295133690	5360	5360	5360	5360	201
608	20240213	110300	294056330	5370	5360	5370	5360	1308
609	20240213	110200	287045440	5350	5350	5350	5350	1609
610	20240213	110100	278437290	5350	5350	5350	5350	0
611	20240213	110000	278437290	5350	5350	5350	5350	0
612	20240213	105900	278437290	5350	5350	5350	5350	0
613	20240213	105800	278437290	5350	5350	5350	5350	60
614	20240213	105700	278116290	5350	5350	5350	5350	201
615	20240213	105600	277040940	5340	5340	5340	5340	0
616	20240213	105500	277040940	5340	5340	5340	5340	110
617	20240213	105400	276453540	5350	5350	5350	5350	0
618	20240213	105300	276453540	5350	5340	5350	5340	11
619	20240213	105200	276394790	5350	5340	5350	5340	22
620	20240213	105100	276277160	5340	5330	5340	5330	403
621	20240213	105000	274125150	5330	5330	5330	5330	2
622	20240213	104900	274114490	5330	5330	5330	5330	0
623	20240213	104800	274114490	5330	5330	5330	5330	102
624	20240213	104700	273570830	5320	5320	5320	5320	0
625	20240213	104600	273570830	5320	5320	5320	5320	0
626	20240213	104500	273570830	5320	5320	5320	5320	0
627	20240213	104400	273570830	5320	5320	5320	5320	5
628	20240213	104300	273544230	5330	5330	5330	5330	318
629	20240213	104200	271849290	5330	5330	5330	5330	1
630	20240213	104100	271843960	5320	5320	5320	5320	210
631	20240213	104000	270726760	5320	5320	5320	5320	200
632	20240213	103900	269662760	5320	5320	5320	5320	1
633	20240213	103800	269657440	5300	5300	5300	5300	20
634	20240213	103700	269551440	5310	5310	5310	5310	50
635	20240213	103600	269285940	5310	5310	5310	5310	50
636	20240213	103500	269020440	5300	5300	5300	5300	0
637	20240213	103400	269020440	5300	5300	5300	5300	0
638	20240213	103300	269020440	5300	5300	5300	5300	34
639	20240213	103200	268840240	5300	5300	5300	5300	0
640	20240213	103100	268840240	5300	5300	5300	5300	681
641	20240213	103000	265230940	5310	5300	5310	5300	20
642	20240213	102900	265124840	5310	5310	5310	5310	50
643	20240213	102800	264859340	5320	5320	5320	5320	0
644	20240213	102700	264859340	5320	5320	5320	5320	0
645	20240213	102600	264859340	5320	5320	5320	5320	16
646	20240213	102500	264774220	5330	5320	5330	5320	22
647	20240213	102400	264657170	5320	5320	5320	5320	9
648	20240213	102300	264609290	5330	5330	5330	5330	0
649	20240213	102200	264609290	5330	5330	5330	5330	0
650	20240213	102100	264609290	5330	5330	5330	5330	0
651	20240213	102000	264609290	5330	5330	5330	5330	8
652	20240213	101900	264566650	5330	5330	5330	5330	0
653	20240213	101800	264566650	5330	5310	5330	5310	1424
654	20240213	101700	257005190	5320	5320	5320	5320	451
655	20240213	101600	254605870	5310	5310	5320	5310	281
656	20240213	101500	253113750	5310	5310	5310	5310	20
657	20240213	101400	253007550	5320	5320	5320	5320	0
658	20240213	101300	253007550	5320	5310	5320	5300	205
659	20240213	101200	251920950	5310	5310	5310	5290	264
660	20240213	101100	250520950	5300	5300	5300	5300	155
661	20240213	101000	249699450	5310	5310	5310	5310	0
662	20240213	100900	249699450	5310	5310	5310	5310	0
663	20240213	100800	249699450	5310	5310	5310	5310	0
664	20240213	100700	249699450	5310	5290	5310	5290	2
665	20240213	100600	249688850	5290	5290	5290	5290	100
666	20240213	100500	249159850	5280	5270	5280	5270	670
667	20240213	100400	245628450	5270	5280	5280	5270	686
668	20240213	100300	242006490	5290	5290	5290	5290	799
669	20240213	100200	237779780	5330	5330	5330	5330	0
670	20240213	100100	237779780	5330	5330	5330	5330	0
671	20240213	100000	237779780	5330	5320	5330	5290	1359
672	20240213	095900	230563290	5350	5350	5350	5350	0
673	20240213	095800	230563290	5350	5350	5350	5350	0
674	20240213	095700	230563290	5350	5320	5350	5320	51
675	20240213	095600	230291940	5320	5330	5330	5320	271
676	20240213	095500	228849390	5330	5330	5330	5330	4
677	20240213	095400	228828070	5330	5330	5330	5330	210
678	20240213	095300	227708770	5340	5340	5340	5340	133
679	20240213	095200	226998550	5340	5340	5340	5340	3
680	20240213	095100	226982530	5360	5350	5360	5350	4
681	20240213	095000	226961110	5350	5350	5350	5350	0
682	20240213	094900	226961110	5350	5350	5350	5350	1
683	20240213	094800	226955760	5360	5360	5360	5360	8
684	20240213	094700	226912880	5360	5360	5360	5360	50
685	20240213	094600	226644880	5360	5370	5370	5360	2
686	20240213	094500	226634150	5370	5370	5370	5370	178
687	20240213	094400	225678290	5370	5350	5370	5350	5
688	20240213	094300	225651490	5340	5340	5340	5340	0
689	20240213	094200	225651490	5340	5340	5340	5340	86
690	20240213	094100	225192250	5330	5330	5330	5330	735
691	20240213	094000	221274700	5310	5320	5320	5310	322
692	20240213	093900	219562280	5340	5340	5340	5340	5
693	20240213	093800	219535580	5340	5340	5340	5340	60
694	20240213	093700	219215180	5340	5340	5340	5340	54
695	20240213	093600	218926820	5340	5340	5340	5340	2
696	20240213	093500	218916140	5340	5340	5340	5340	0
697	20240213	093400	218916140	5340	5340	5340	5340	0
698	20240213	093300	218916140	5340	5330	5340	5310	2406
699	20240213	093200	206130600	5340	5340	5340	5340	0
700	20240213	093100	206130600	5340	5340	5340	5340	0
701	20240213	093000	206130600	5340	5340	5340	5340	0
702	20240213	092900	206130600	5340	5340	5340	5340	57
703	20240213	092800	205826220	5340	5340	5340	5340	304
704	20240213	092700	204202860	5340	5320	5340	5320	172
705	20240213	092600	203286980	5320	5320	5320	5320	0
706	20240213	092500	203286980	5320	5320	5360	5310	1844
707	20240213	092400	193492420	5370	5370	5370	5310	2081
708	20240213	092300	182411160	5350	5350	5350	5350	81
709	20240213	092200	181977810	5350	5350	5350	5350	0
710	20240213	092100	181977810	5350	5350	5350	5320	2501
711	20240213	092000	168650270	5350	5350	5350	5350	322
712	20240213	091900	166927570	5360	5370	5370	5360	138
713	20240213	091800	166187510	5360	5360	5360	5360	130
714	20240213	091700	165490710	5390	5390	5390	5390	1
715	20240213	091600	165485320	5380	5380	5380	5380	238
716	20240213	091500	164204880	5380	5380	5390	5360	799
717	20240213	091400	159919610	5390	5370	5390	5370	700
718	20240213	091300	156154300	5380	5360	5380	5350	2504
719	20240213	091200	142714970	5380	5380	5380	5380	10
720	20240213	091100	142661170	5380	5370	5380	5370	2333
721	20240213	091000	130112140	5370	5400	5400	5370	49
722	20240213	090900	129847810	5370	5370	5400	5370	3108
723	20240213	090800	113085060	5330	5340	5390	5330	7019
724	20240213	090700	75529160	5350	5320	5350	5310	1129
725	20240213	090600	69510530	5320	5350	5370	5300	4405
726	20240213	090500	46050390	5390	5350	5390	5320	387
727	20240213	090400	43983910	5350	5270	5360	5270	3285
728	20240213	090300	26536880	5270	5270	5270	5270	43
729	20240213	090200	26310270	5240	5240	5240	5240	0
730	20240213	090100	26310270	5240	5280	5280	5240	2042
731	20240213	090000	15599400	5290	5270	5290	5270	2960