KissMeData/114810/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200400	738215120	9280	9280	9280	9280	3197
3	20240213	200300	738215120	9280	9280	9280	9280	0
4	20240213	200200	738215120	9280	9280	9280	9280	0
5	20240213	200100	738215120	9280	9280	9280	9280	0
6	20240213	200000	738215120	9280	9280	9280	9280	0
7	20240213	195900	738215120	9280	9280	9280	9280	0
8	20240213	195800	738215120	9280	9280	9280	9280	0
9	20240213	195700	738215120	9280	9280	9280	9280	0
10	20240213	195600	738215120	9280	9280	9280	9280	0
11	20240213	195500	738215120	9280	9280	9280	9280	0
12	20240213	195400	738215120	9280	9280	9280	9280	0
13	20240213	195300	738215120	9280	9280	9280	9280	0
14	20240213	195200	738215120	9280	9280	9280	9280	0
15	20240213	195100	738215120	9280	9280	9280	9280	0
16	20240213	195000	738215120	9280	9280	9280	9280	0
17	20240213	194900	738215120	9280	9280	9280	9280	0
18	20240213	194800	738215120	9280	9280	9280	9280	0
19	20240213	194700	738215120	9280	9280	9280	9280	0
20	20240213	194600	738215120	9280	9280	9280	9280	0
21	20240213	194500	738215120	9280	9280	9280	9280	0
22	20240213	194400	738215120	9280	9280	9280	9280	0
23	20240213	194300	738215120	9280	9280	9280	9280	0
24	20240213	194200	738215120	9280	9280	9280	9280	0
25	20240213	194100	738215120	9280	9280	9280	9280	0
26	20240213	194000	738215120	9280	9280	9280	9280	0
27	20240213	193900	738215120	9280	9280	9280	9280	0
28	20240213	193800	738215120	9280	9280	9280	9280	0
29	20240213	193700	738215120	9280	9280	9280	9280	0
30	20240213	193600	738215120	9280	9280	9280	9280	0
31	20240213	193500	738215120	9280	9280	9280	9280	0
32	20240213	193400	738215120	9280	9280	9280	9280	3197
33	20240213	193300	738215120	9280	9280	9280	9280	0
34	20240213	193200	738215120	9280	9280	9280	9280	0
35	20240213	193100	738215120	9280	9280	9280	9280	0
36	20240213	193000	738215120	9280	9280	9280	9280	0
37	20240213	192900	738215120	9280	9280	9280	9280	0
38	20240213	192800	738215120	9280	9280	9280	9280	0
39	20240213	192700	738215120	9280	9280	9280	9280	0
40	20240213	192600	738215120	9280	9280	9280	9280	0
41	20240213	192500	738215120	9280	9280	9280	9280	0
42	20240213	192400	738215120	9280	9280	9280	9280	0
43	20240213	192300	738215120	9280	9280	9280	9280	0
44	20240213	192200	738215120	9280	9280	9280	9280	0
45	20240213	192100	738215120	9280	9280	9280	9280	0
46	20240213	192000	738215120	9280	9280	9280	9280	0
47	20240213	191900	738215120	9280	9280	9280	9280	0
48	20240213	191800	738215120	9280	9280	9280	9280	0
49	20240213	191700	738215120	9280	9280	9280	9280	0
50	20240213	191600	738215120	9280	9280	9280	9280	0
51	20240213	191500	738215120	9280	9280	9280	9280	0
52	20240213	191400	738215120	9280	9280	9280	9280	0
53	20240213	191300	738215120	9280	9280	9280	9280	0
54	20240213	191200	738215120	9280	9280	9280	9280	0
55	20240213	191100	738215120	9280	9280	9280	9280	0
56	20240213	191000	738215120	9280	9280	9280	9280	0
57	20240213	190900	738215120	9280	9280	9280	9280	0
58	20240213	190800	738215120	9280	9280	9280	9280	0
59	20240213	190700	738215120	9280	9280	9280	9280	0
60	20240213	190600	738215120	9280	9280	9280	9280	0
61	20240213	190500	738215120	9280	9280	9280	9280	0
62	20240213	190400	738215120	9280	9280	9280	9280	3197
63	20240213	190300	738215120	9280	9280	9280	9280	0
64	20240213	190200	738215120	9280	9280	9280	9280	0
65	20240213	190100	738215120	9280	9280	9280	9280	0
66	20240213	190000	738215120	9280	9280	9280	9280	0
67	20240213	185900	738215120	9280	9280	9280	9280	0
68	20240213	185800	738215120	9280	9280	9280	9280	0
69	20240213	185700	738215120	9280	9280	9280	9280	0
70	20240213	185600	738215120	9280	9280	9280	9280	0
71	20240213	185500	738215120	9280	9280	9280	9280	0
72	20240213	185400	738215120	9280	9280	9280	9280	0
73	20240213	185300	738215120	9280	9280	9280	9280	0
74	20240213	185200	738215120	9280	9280	9280	9280	0
75	20240213	185100	738215120	9280	9280	9280	9280	0
76	20240213	185000	738215120	9280	9280	9280	9280	0
77	20240213	184900	738215120	9280	9280	9280	9280	0
78	20240213	184800	738215120	9280	9280	9280	9280	0
79	20240213	184700	738215120	9280	9280	9280	9280	0
80	20240213	184600	738215120	9280	9280	9280	9280	0
81	20240213	184500	738215120	9280	9280	9280	9280	0
82	20240213	184400	738215120	9280	9280	9280	9280	0
83	20240213	184300	738215120	9280	9280	9280	9280	0
84	20240213	184200	738215120	9280	9280	9280	9280	0
85	20240213	184100	738215120	9280	9280	9280	9280	0
86	20240213	184000	738215120	9280	9280	9280	9280	0
87	20240213	183900	738215120	9280	9280	9280	9280	0
88	20240213	183800	738215120	9280	9280	9280	9280	0
89	20240213	183700	738215120	9280	9280	9280	9280	0
90	20240213	183600	738215120	9280	9280	9280	9280	0
91	20240213	183500	738215120	9280	9280	9280	9280	0
92	20240213	183400	738215120	9280	9280	9280	9280	3197
93	20240213	183300	738215120	9280	9280	9280	9280	0
94	20240213	183200	738215120	9280	9280	9280	9280	0
95	20240213	183100	738215120	9280	9280	9280	9280	0
96	20240213	183000	738215120	9280	9280	9280	9280	0
97	20240213	182900	738215120	9280	9280	9280	9280	0
98	20240213	182800	738215120	9280	9280	9280	9280	0
99	20240213	182700	738215120	9280	9280	9280	9280	0
100	20240213	182600	738215120	9280	9280	9280	9280	0
101	20240213	182500	738215120	9280	9280	9280	9280	0
102	20240213	182400	738215120	9280	9280	9280	9280	0
103	20240213	182300	738215120	9280	9280	9280	9280	0
104	20240213	182200	738215120	9280	9280	9280	9280	0
105	20240213	182100	738215120	9280	9280	9280	9280	0
106	20240213	182000	738215120	9280	9280	9280	9280	0
107	20240213	181900	738215120	9280	9280	9280	9280	0
108	20240213	181800	738215120	9280	9280	9280	9280	0
109	20240213	181700	738215120	9280	9280	9280	9280	0
110	20240213	181600	738215120	9280	9280	9280	9280	0
111	20240213	181500	738215120	9280	9280	9280	9280	0
112	20240213	181400	738215120	9280	9280	9280	9280	0
113	20240213	181300	738215120	9280	9280	9280	9280	0
114	20240213	181200	738215120	9280	9280	9280	9280	0
115	20240213	181100	738215120	9280	9280	9280	9280	0
116	20240213	181000	738215120	9280	9280	9280	9280	0
117	20240213	180900	738215120	9280	9280	9280	9280	0
118	20240213	180800	738215120	9280	9280	9280	9280	0
119	20240213	180700	738215120	9280	9280	9280	9280	0
120	20240213	180600	738215120	9280	9280	9280	9280	0
121	20240213	180500	738215120	9280	9280	9280	9280	0
122	20240213	180400	738215120	9280	9280	9280	9280	3197
123	20240213	180300	738215120	9280	9280	9280	9280	0
124	20240213	180200	738215120	9280	9280	9280	9280	0
125	20240213	180100	738215120	9280	9280	9280	9280	0
126	20240213	180000	738215120	9280	9280	9280	9280	0
127	20240213	175900	738215120	9280	9280	9280	9280	0
128	20240213	175800	738215120	9280	9280	9280	9280	0
129	20240213	175700	738215120	9280	9280	9280	9280	0
130	20240213	175600	738215120	9280	9280	9280	9280	0
131	20240213	175500	738215120	9280	9280	9280	9280	0
132	20240213	175400	738215120	9280	9280	9280	9280	0
133	20240213	175300	738215120	9280	9280	9280	9280	0
134	20240213	175200	738215120	9280	9280	9280	9280	0
135	20240213	175100	738215120	9280	9280	9280	9280	0
136	20240213	175000	738215120	9280	9280	9280	9280	0
137	20240213	174900	738215120	9280	9280	9280	9280	0
138	20240213	174800	738215120	9280	9280	9280	9280	0
139	20240213	174700	738215120	9280	9280	9280	9280	0
140	20240213	174600	738215120	9280	9280	9280	9280	0
141	20240213	174500	738215120	9280	9280	9280	9280	0
142	20240213	174400	738215120	9280	9280	9280	9280	0
143	20240213	174300	738215120	9280	9280	9280	9280	0
144	20240213	174200	738215120	9280	9280	9280	9280	0
145	20240213	174100	738215120	9280	9280	9280	9280	0
146	20240213	174000	738215120	9280	9280	9280	9280	0
147	20240213	173900	738215120	9280	9280	9280	9280	0
148	20240213	173800	738215120	9280	9280	9280	9280	0
149	20240213	173700	738215120	9280	9280	9280	9280	0
150	20240213	173600	738215120	9280	9280	9280	9280	0
151	20240213	173500	738215120	9280	9280	9280	9280	0
152	20240213	173400	738215120	9280	9280	9280	9280	3197
153	20240213	173300	738215120	9280	9280	9280	9280	0
154	20240213	173200	738215120	9280	9280	9280	9280	0
155	20240213	173100	738215120	9280	9280	9280	9280	0
156	20240213	173000	738215120	9280	9280	9280	9280	0
157	20240213	172900	738215120	9280	9280	9280	9280	0
158	20240213	172800	738215120	9280	9280	9280	9280	0
159	20240213	172700	738215120	9280	9280	9280	9280	0
160	20240213	172600	738215120	9280	9280	9280	9280	0
161	20240213	172500	738215120	9280	9280	9280	9280	0
162	20240213	172400	738215120	9280	9280	9280	9280	0
163	20240213	172300	738215120	9280	9280	9280	9280	0
164	20240213	172200	738215120	9280	9280	9280	9280	0
165	20240213	172100	738215120	9280	9280	9280	9280	0
166	20240213	172000	738215120	9280	9280	9280	9280	0
167	20240213	171900	738215120	9280	9280	9280	9280	0
168	20240213	171800	738215120	9280	9280	9280	9280	0
169	20240213	171700	738215120	9280	9280	9280	9280	0
170	20240213	171600	738215120	9280	9280	9280	9280	0
171	20240213	171500	738215120	9280	9280	9280	9280	0
172	20240213	171400	738215120	9280	9280	9280	9280	0
173	20240213	171300	738215120	9280	9280	9280	9280	0
174	20240213	171200	738215120	9280	9280	9280	9280	0
175	20240213	171100	738215120	9280	9280	9280	9280	0
176	20240213	171000	738215120	9280	9280	9280	9280	0
177	20240213	170900	738215120	9280	9280	9280	9280	0
178	20240213	170800	738215120	9280	9280	9280	9280	0
179	20240213	170700	738215120	9280	9280	9280	9280	0
180	20240213	170600	738215120	9280	9280	9280	9280	0
181	20240213	170500	738215120	9280	9280	9280	9280	0
182	20240213	170400	738215120	9280	9280	9280	9280	3197
183	20240213	170300	738215120	9280	9280	9280	9280	0
184	20240213	170200	738215120	9280	9280	9280	9280	0
185	20240213	170100	738215120	9280	9280	9280	9280	0
186	20240213	170000	738215120	9280	9280	9280	9280	0
187	20240213	165900	738215120	9280	9280	9280	9280	0
188	20240213	165800	738215120	9280	9280	9280	9280	0
189	20240213	165700	738215120	9280	9280	9280	9280	0
190	20240213	165600	738215120	9280	9280	9280	9280	0
191	20240213	165500	738215120	9280	9280	9280	9280	0
192	20240213	165400	738215120	9280	9280	9280	9280	0
193	20240213	165300	738215120	9280	9280	9280	9280	0
194	20240213	165200	738215120	9280	9280	9280	9280	0
195	20240213	165100	738215120	9280	9280	9280	9280	0
196	20240213	165000	738215120	9280	9280	9280	9280	0
197	20240213	164900	738215120	9280	9280	9280	9280	0
198	20240213	164800	738215120	9280	9280	9280	9280	0
199	20240213	164700	738215120	9280	9280	9280	9280	0
200	20240213	164600	738215120	9280	9280	9280	9280	0
201	20240213	164500	738215120	9280	9280	9280	9280	0
202	20240213	164400	738215120	9280	9280	9280	9280	0
203	20240213	164300	738215120	9280	9280	9280	9280	0
204	20240213	164200	738215120	9280	9280	9280	9280	0
205	20240213	164100	738215120	9280	9280	9280	9280	0
206	20240213	164000	738215120	9280	9280	9280	9280	0
207	20240213	163900	738215120	9280	9280	9280	9280	0
208	20240213	163800	738215120	9280	9280	9280	9280	0
209	20240213	163700	738215120	9280	9280	9280	9280	0
210	20240213	163600	738215120	9280	9280	9280	9280	0
211	20240213	163500	738215120	9280	9280	9280	9280	0
212	20240213	163400	738215120	9280	9280	9280	9280	3197
213	20240213	163300	738215120	9280	9280	9280	9280	0
214	20240213	163200	738215120	9280	9280	9280	9280	0
215	20240213	163100	738215120	9280	9280	9280	9280	0
216	20240213	163000	738215120	9280	9280	9280	9280	0
217	20240213	162900	738215120	9280	9280	9280	9280	0
218	20240213	162800	738215120	9280	9280	9280	9280	0
219	20240213	162700	738215120	9280	9280	9280	9280	0
220	20240213	162600	738215120	9280	9280	9280	9280	0
221	20240213	162500	738215120	9280	9280	9280	9280	0
222	20240213	162400	738215120	9280	9280	9280	9280	0
223	20240213	162300	738215120	9280	9280	9280	9280	0
224	20240213	162200	738215120	9280	9280	9280	9280	0
225	20240213	162100	738215120	9280	9280	9280	9280	0
226	20240213	162000	738215120	9280	9280	9280	9280	0
227	20240213	161900	738215120	9280	9280	9280	9280	0
228	20240213	161800	738215120	9280	9280	9280	9280	0
229	20240213	161700	738215120	9280	9280	9280	9280	0
230	20240213	161600	738215120	9280	9280	9280	9280	0
231	20240213	161500	738215120	9280	9280	9280	9280	0
232	20240213	161400	738215120	9280	9280	9280	9280	0
233	20240213	161300	738215120	9280	9280	9280	9280	0
234	20240213	161200	738215120	9280	9280	9280	9280	0
235	20240213	161100	738215120	9280	9280	9280	9280	0
236	20240213	161000	738215120	9280	9280	9280	9280	0
237	20240213	160900	738215120	9280	9280	9280	9280	0
238	20240213	160800	738215120	9280	9280	9280	9280	0
239	20240213	160700	738215120	9280	9280	9280	9280	0
240	20240213	160600	738215120	9280	9280	9280	9280	0
241	20240213	160500	738215120	9280	9280	9280	9280	0
242	20240213	160400	738215120	9280	9280	9280	9280	3197
243	20240213	160300	738215120	9280	9280	9280	9280	0
244	20240213	160200	738215120	9280	9280	9280	9280	0
245	20240213	160100	738215120	9280	9280	9280	9280	0
246	20240213	160000	738215120	9280	9280	9280	9280	0
247	20240213	155900	738215120	9280	9280	9280	9280	0
248	20240213	155800	738215120	9280	9280	9280	9280	0
249	20240213	155700	738215120	9280	9280	9280	9280	0
250	20240213	155600	738215120	9280	9280	9280	9280	0
251	20240213	155500	738215120	9280	9280	9280	9280	0
252	20240213	155400	738215120	9280	9280	9280	9280	0
253	20240213	155300	738215120	9280	9280	9280	9280	0
254	20240213	155200	738215120	9280	9280	9280	9280	0
255	20240213	155100	738215120	9280	9280	9280	9280	0
256	20240213	155000	738215120	9280	9280	9280	9280	0
257	20240213	154900	738215120	9280	9280	9280	9280	0
258	20240213	154800	738215120	9280	9280	9280	9280	0
259	20240213	154700	738215120	9280	9280	9280	9280	0
260	20240213	154600	738215120	9280	9280	9280	9280	0
261	20240213	154500	738215120	9280	9280	9280	9280	0
262	20240213	154400	738215120	9280	9280	9280	9280	0
263	20240213	154300	738215120	9280	9280	9280	9280	0
264	20240213	154200	738215120	9280	9280	9280	9280	0
265	20240213	154100	738215120	9280	9280	9280	9280	0
266	20240213	154000	738215120	9280	9280	9280	9280	0
267	20240213	153900	738215120	9280	9280	9280	9280	0
268	20240213	153800	738215120	9280	9280	9280	9280	0
269	20240213	153700	738215120	9280	9280	9280	9280	0
270	20240213	153600	738215120	9280	9280	9280	9280	0
271	20240213	153500	738215120	9280	9280	9280	9280	0
272	20240213	153400	738215120	9280	9280	9280	9280	3197
273	20240213	153300	738215120	9280	9280	9280	9280	0
274	20240213	153200	738215120	9280	9280	9280	9280	0
275	20240213	153100	738215120	9280	9280	9280	9280	0
276	20240213	153000	738215120	9280	9280	9280	9280	3197
277	20240213	152900	708546960	9270	9270	9270	9270	0
278	20240213	152800	708546960	9270	9270	9270	9270	0
279	20240213	152700	708546960	9270	9270	9270	9270	0
280	20240213	152600	708546960	9270	9270	9270	9270	0
281	20240213	152500	708546960	9270	9270	9270	9270	0
282	20240213	152400	708546960	9270	9270	9270	9270	0
283	20240213	152300	708546960	9270	9270	9270	9270	0
284	20240213	152200	708546960	9270	9270	9270	9270	0
285	20240213	152100	708546960	9270	9270	9270	9270	0
286	20240213	152000	708546960	9270	9270	9270	9270	0
287	20240213	151900	708546960	9270	9260	9270	9210	372
288	20240213	151800	705103370	9210	9210	9210	9210	0
289	20240213	151700	705103370	9210	9260	9260	9210	21
290	20240213	151600	704908960	9260	9260	9260	9260	0
291	20240213	151500	704908960	9260	9260	9260	9260	2
292	20240213	151400	704890440	9210	9220	9220	9210	500
293	20240213	151300	700281940	9270	9250	9270	9250	3
294	20240213	151200	700254160	9270	9270	9270	9270	0
295	20240213	151100	700254160	9270	9210	9270	9210	22
296	20240213	151000	700050940	9270	9270	9270	9270	10
297	20240213	150900	699958240	9270	9270	9270	9270	0
298	20240213	150800	699958240	9270	9210	9270	9210	61
299	20240213	150700	699395720	9270	9270	9270	9270	0
300	20240213	150600	699395720	9270	9270	9270	9270	0
301	20240213	150500	699395720	9270	9270	9270	9270	0
302	20240213	150400	699395720	9270	9270	9270	9270	0
303	20240213	150300	699395720	9270	9220	9270	9220	5
304	20240213	150200	699349570	9220	9250	9250	9180	4248
305	20240213	150100	660294800	9270	9270	9270	9270	0
306	20240213	150000	660294800	9270	9270	9270	9270	0
307	20240213	145900	660294800	9270	9220	9270	9220	5
308	20240213	145800	660248600	9260	9260	9260	9260	0
309	20240213	145700	660248600	9260	9260	9260	9260	0
310	20240213	145600	660248600	9260	9260	9260	9260	0
311	20240213	145500	660248600	9260	9260	9260	9260	62
312	20240213	145400	659674480	9250	9240	9250	9240	700
313	20240213	145300	653200480	9190	9190	9190	9190	0
314	20240213	145200	653200480	9190	9190	9190	9190	0
315	20240213	145100	653200480	9190	9190	9190	9190	20
316	20240213	145000	653016680	9220	9250	9250	9220	111
317	20240213	144900	651990260	9250	9250	9250	9250	0
318	20240213	144800	651990260	9250	9250	9250	9250	0
319	20240213	144700	651990260	9250	9250	9250	9250	0
320	20240213	144600	651990260	9250	9250	9250	9250	0
321	20240213	144500	651990260	9250	9250	9250	9250	0
322	20240213	144400	651990260	9250	9250	9250	9250	0
323	20240213	144300	651990260	9250	9250	9250	9250	0
324	20240213	144200	651990260	9250	9220	9250	9220	6
325	20240213	144100	651934870	9240	9220	9240	9220	6
326	20240213	144000	651879510	9220	9220	9220	9220	82
327	20240213	143900	651123470	9220	9220	9220	9220	0
328	20240213	143800	651123470	9220	9190	9220	9190	124
329	20240213	143700	649983850	9220	9220	9220	9220	0
330	20240213	143600	649983850	9220	9240	9240	9180	7727
331	20240213	143500	579013390	9200	9250	9250	9200	5500
332	20240213	143400	528396460	9250	9250	9250	9250	0
333	20240213	143300	528396460	9250	9250	9250	9250	0
334	20240213	143200	528396460	9250	9250	9250	9250	337
335	20240213	143100	525279210	9240	9240	9240	9240	348
336	20240213	143000	522063690	9240	9240	9240	9240	0
337	20240213	142900	522063690	9240	9240	9240	9240	0
338	20240213	142800	522063690	9240	9240	9240	9240	0
339	20240213	142700	522063690	9240	9240	9240	9240	0
340	20240213	142600	522063690	9240	9240	9240	9240	0
341	20240213	142500	522063690	9240	9240	9240	9240	0
342	20240213	142400	522063690	9240	9240	9240	9240	0
343	20240213	142300	522063690	9240	9240	9240	9240	0
344	20240213	142200	522063690	9240	9240	9240	9240	2
345	20240213	142100	522045210	9200	9230	9230	9200	733
346	20240213	142000	515290140	9240	9240	9240	9240	1
347	20240213	141900	515280900	9240	9240	9240	9240	20
348	20240213	141800	515096100	9250	9250	9250	9250	1000
349	20240213	141700	505846100	9250	9250	9250	9250	40
350	20240213	141600	505476100	9250	9250	9250	9250	100
351	20240213	141500	504551100	9250	9250	9250	9250	20
352	20240213	141400	504366100	9250	9250	9250	9250	80
353	20240213	141300	503626100	9250	9250	9250	9250	0
354	20240213	141200	503626100	9250	9250	9250	9250	0
355	20240213	141100	503626100	9250	9250	9250	9250	0
356	20240213	141000	503626100	9250	9250	9250	9250	0
357	20240213	140900	503626100	9250	9260	9260	9250	18
358	20240213	140800	503459570	9270	9260	9270	9260	5
359	20240213	140700	503413250	9260	9230	9260	9230	504
360	20240213	140600	498758210	9230	9230	9230	9230	0
361	20240213	140500	498758210	9230	9230	9230	9230	1
362	20240213	140400	498748980	9230	9260	9260	9230	105
363	20240213	140300	497779680	9220	9240	9260	9220	3268
364	20240213	140200	467634960	9250	9250	9250	9250	5
365	20240213	140100	467588710	9250	9250	9250	9250	0
366	20240213	140000	467588710	9250	9250	9250	9250	0
367	20240213	135900	467588710	9250	9250	9250	9250	0
368	20240213	135800	467588710	9250	9250	9250	9250	0
369	20240213	135700	467588710	9250	9250	9250	9250	0
370	20240213	135600	467588710	9250	9250	9250	9250	229
371	20240213	135500	465470460	9250	9250	9250	9250	6
372	20240213	135400	465414960	9240	9240	9240	9240	0
373	20240213	135300	465414960	9240	9240	9240	9240	429
374	20240213	135200	461451000	9240	9240	9240	9240	377
375	20240213	135100	457967520	9250	9260	9260	9250	694
376	20240213	135000	451546790	9270	9270	9270	9270	17
377	20240213	134900	451389200	9250	9250	9250	9250	429
378	20240213	134800	447420950	9250	9250	9250	9250	421
379	20240213	134700	443526700	9250	9250	9250	9250	150
380	20240213	134600	442139200	9250	9250	9250	9250	2001
381	20240213	134500	423629950	9270	9260	9270	9250	1594
382	20240213	134400	408884280	9260	9260	9260	9260	738
383	20240213	134300	402050400	9270	9280	9280	9270	476
384	20240213	134200	397637820	9280	9280	9280	9280	30
385	20240213	134100	397359420	9280	9280	9280	9280	142
386	20240213	134000	396041660	9280	9290	9290	9280	700
387	20240213	133900	389540660	9330	9330	9330	9330	0
388	20240213	133800	389540660	9330	9330	9330	9330	8
389	20240213	133700	389466020	9330	9330	9330	9330	0
390	20240213	133600	389466020	9330	9330	9330	9330	0
391	20240213	133500	389466020	9330	9330	9330	9330	0
392	20240213	133400	389466020	9330	9330	9330	9330	0
393	20240213	133300	389466020	9330	9330	9330	9330	0
394	20240213	133200	389466020	9330	9290	9330	9290	2012
395	20240213	133100	370774060	9350	9350	9350	9350	0
396	20240213	133000	370774060	9350	9350	9350	9350	0
397	20240213	132900	370774060	9350	9350	9350	9350	0
398	20240213	132800	370774060	9350	9350	9350	9350	0
399	20240213	132700	370774060	9350	9350	9350	9350	0
400	20240213	132600	370774060	9350	9350	9350	9350	0
401	20240213	132500	370774060	9350	9350	9350	9350	0
402	20240213	132400	370774060	9350	9350	9350	9350	0
403	20240213	132300	370774060	9350	9350	9350	9350	0
404	20240213	132200	370774060	9350	9350	9350	9350	0
405	20240213	132100	370774060	9350	9350	9350	9350	0
406	20240213	132000	370774060	9350	9350	9350	9350	0
407	20240213	131900	370774060	9350	9350	9350	9350	1500
408	20240213	131800	356749060	9360	9360	9360	9360	0
409	20240213	131700	356749060	9360	9360	9360	9360	0
410	20240213	131600	356749060	9360	9360	9360	9360	0
411	20240213	131500	356749060	9360	9320	9360	9300	590
412	20240213	131400	351251940	9320	9320	9320	9320	0
413	20240213	131300	351251940	9320	9320	9320	9320	2
414	20240213	131200	351233300	9300	9300	9300	9300	0
415	20240213	131100	351233300	9300	9300	9300	9300	67
416	20240213	131000	350610200	9250	9250	9250	9250	0
417	20240213	130900	350610200	9250	9250	9250	9250	0
418	20240213	130800	350610200	9250	9290	9290	9250	1500
419	20240213	130700	336708820	9320	9320	9320	9320	10
420	20240213	130600	336615620	9330	9330	9330	9330	0
421	20240213	130500	336615620	9330	9330	9330	9330	3
422	20240213	130400	336587630	9330	9330	9330	9330	0
423	20240213	130300	336587630	9330	9330	9330	9330	0
424	20240213	130200	336587630	9330	9330	9330	9330	12
425	20240213	130100	336475670	9290	9320	9320	9290	4000
426	20240213	130000	299278910	9320	9320	9320	9320	16
427	20240213	125900	299129790	9320	9320	9320	9320	0
428	20240213	125800	299129790	9320	9320	9320	9320	50
429	20240213	125700	298663790	9300	9300	9300	9300	0
430	20240213	125600	298663790	9300	9300	9300	9300	0
431	20240213	125500	298663790	9300	9300	9300	9300	0
432	20240213	125400	298663790	9300	9320	9320	9300	2468
433	20240213	125300	275691550	9340	9350	9350	9340	532
434	20240213	125200	270720710	9360	9360	9360	9360	4
435	20240213	125100	270683270	9370	9370	9370	9370	0
436	20240213	125000	270683270	9370	9370	9370	9370	0
437	20240213	124900	270683270	9370	9370	9370	9370	0
438	20240213	124800	270683270	9370	9370	9370	9370	0
439	20240213	124700	270683270	9370	9370	9370	9370	0
440	20240213	124600	270683270	9370	9370	9370	9370	0
441	20240213	124500	270683270	9370	9370	9370	9370	0
442	20240213	124400	270683270	9370	9370	9370	9370	150
443	20240213	124300	269277770	9360	9360	9360	9360	1
444	20240213	124200	269268410	9360	9360	9360	9360	75
445	20240213	124100	268566410	9350	9350	9350	9350	0
446	20240213	124000	268566410	9350	9350	9350	9350	0
447	20240213	123900	268566410	9350	9350	9350	9350	300
448	20240213	123800	265761410	9350	9350	9350	9350	0
449	20240213	123700	265761410	9350	9350	9350	9350	32
450	20240213	123600	265462210	9350	9350	9350	9350	0
451	20240213	123500	265462210	9350	9350	9350	9350	16
452	20240213	123400	265312610	9340	9340	9340	9340	664
453	20240213	123300	259110850	9340	9340	9340	9340	173
454	20240213	123200	257495030	9330	9340	9340	9330	253
455	20240213	123100	255132020	9330	9330	9330	9330	0
456	20240213	123000	255132020	9330	9330	9330	9330	0
457	20240213	122900	255132020	9330	9330	9330	9330	0
458	20240213	122800	255132020	9330	9330	9330	9330	39
459	20240213	122700	254768150	9330	9330	9330	9330	1
460	20240213	122600	254758820	9330	9330	9330	9330	499
461	20240213	122500	250103150	9330	9330	9330	9330	501
462	20240213	122400	245428820	9340	9340	9340	9340	0
463	20240213	122300	245428820	9340	9340	9340	9340	0
464	20240213	122200	245428820	9340	9340	9340	9340	0
465	20240213	122100	245428820	9340	9340	9340	9340	0
466	20240213	122000	245428820	9340	9340	9340	9340	0
467	20240213	121900	245428820	9340	9340	9340	9340	0
468	20240213	121800	245428820	9340	9340	9340	9340	2
469	20240213	121700	245410140	9330	9320	9330	9320	764
470	20240213	121600	238282060	9320	9320	9320	9320	0
471	20240213	121500	238282060	9320	9320	9320	9320	0
472	20240213	121400	238282060	9320	9320	9320	9320	0
473	20240213	121300	238282060	9320	9320	9320	9320	0
474	20240213	121200	238282060	9320	9320	9320	9320	0
475	20240213	121100	238282060	9320	9320	9320	9320	0
476	20240213	121000	238282060	9320	9320	9320	9320	0
477	20240213	120900	238282060	9320	9320	9320	9320	0
478	20240213	120800	238282060	9320	9320	9320	9320	10
479	20240213	120700	238188860	9320	9320	9320	9320	10
480	20240213	120600	238095660	9320	9320	9320	9320	1
481	20240213	120500	238086340	9330	9330	9330	9330	0
482	20240213	120400	238086340	9330	9330	9330	9330	0
483	20240213	120300	238086340	9330	9330	9330	9330	0
484	20240213	120200	238086340	9330	9330	9330	9330	0
485	20240213	120100	238086340	9330	9330	9330	9330	0
486	20240213	120000	238086340	9330	9330	9330	9330	0
487	20240213	115900	238086340	9330	9330	9330	9330	0
488	20240213	115800	238086340	9330	9330	9330	9330	0
489	20240213	115700	238086340	9330	9330	9330	9330	0
490	20240213	115600	238086340	9330	9330	9330	9330	0
491	20240213	115500	238086340	9330	9330	9330	9330	0
492	20240213	115400	238086340	9330	9330	9330	9330	0
493	20240213	115300	238086340	9330	9330	9330	9330	0
494	20240213	115200	238086340	9330	9330	9330	9330	0
495	20240213	115100	238086340	9330	9330	9330	9330	0
496	20240213	115000	238086340	9330	9330	9330	9330	0
497	20240213	114900	238086340	9330	9330	9330	9330	0
498	20240213	114800	238086340	9330	9330	9330	9330	0
499	20240213	114700	238086340	9330	9330	9330	9330	85
500	20240213	114600	237293290	9330	9330	9330	9330	122
501	20240213	114500	236155030	9330	9330	9330	9330	400
502	20240213	114400	232423030	9330	9310	9330	9310	1952
503	20240213	114300	214230680	9320	9320	9320	9320	0
504	20240213	114200	214230680	9320	9320	9320	9320	0
505	20240213	114100	214230680	9320	9320	9320	9320	0
506	20240213	114000	214230680	9320	9320	9320	9320	0
507	20240213	113900	214230680	9320	9320	9320	9320	0
508	20240213	113800	214230680	9320	9320	9320	9320	0
509	20240213	113700	214230680	9320	9320	9320	9320	0
510	20240213	113600	214230680	9320	9320	9320	9320	0
511	20240213	113500	214230680	9320	9320	9320	9320	0
512	20240213	113400	214230680	9320	9320	9320	9320	0
513	20240213	113300	214230680	9320	9320	9320	9320	0
514	20240213	113200	214230680	9320	9320	9320	9320	0
515	20240213	113100	214230680	9320	9320	9320	9320	0
516	20240213	113000	214230680	9320	9320	9320	9320	50
517	20240213	112900	213764680	9320	9320	9320	9320	0
518	20240213	112800	213764680	9320	9320	9320	9320	0
519	20240213	112700	213764680	9320	9320	9320	9320	86
520	20240213	112600	212963160	9320	9320	9320	9320	0
521	20240213	112500	212963160	9320	9320	9320	9320	0
522	20240213	112400	212963160	9320	9320	9320	9320	0
523	20240213	112300	212963160	9320	9320	9320	9320	0
524	20240213	112200	212963160	9320	9320	9320	9320	0
525	20240213	112100	212963160	9320	9320	9320	9320	69
526	20240213	112000	212320080	9320	9320	9320	9320	0
527	20240213	111900	212320080	9320	9300	9320	9300	123
528	20240213	111800	211176140	9300	9300	9300	9300	3
529	20240213	111700	211148240	9300	9300	9300	9300	0
530	20240213	111600	211148240	9300	9300	9300	9300	155
531	20240213	111500	209706740	9320	9320	9320	9320	0
532	20240213	111400	209706740	9320	9320	9320	9320	0
533	20240213	111300	209706740	9320	9320	9320	9320	0
534	20240213	111200	209706740	9320	9320	9320	9320	0
535	20240213	111100	209706740	9320	9320	9320	9320	0
536	20240213	111000	209706740	9320	9320	9320	9320	0
537	20240213	110900	209706740	9320	9320	9320	9320	0
538	20240213	110800	209706740	9320	9320	9320	9320	0
539	20240213	110700	209706740	9320	9320	9320	9320	0
540	20240213	110600	209706740	9320	9320	9320	9320	0
541	20240213	110500	209706740	9320	9320	9320	9320	100
542	20240213	110400	208774740	9320	9310	9320	9310	3
543	20240213	110300	208746800	9300	9300	9300	9300	5
544	20240213	110200	208700300	9300	9300	9300	9300	1
545	20240213	110100	208691000	9290	9290	9290	9290	0
546	20240213	110000	208691000	9290	9290	9290	9290	0
547	20240213	105900	208691000	9290	9290	9290	9290	0
548	20240213	105800	208691000	9290	9290	9290	9290	0
549	20240213	105700	208691000	9290	9290	9290	9290	0
550	20240213	105600	208691000	9290	9290	9290	9290	46
551	20240213	105500	208263660	9290	9290	9290	9290	0
552	20240213	105400	208263660	9290	9290	9290	9290	19
553	20240213	105300	208087150	9290	9290	9290	9290	20
554	20240213	105200	207901350	9280	9280	9280	9280	3
555	20240213	105100	207873510	9280	9280	9280	9280	2
556	20240213	105000	207854950	9280	9280	9280	9280	0
557	20240213	104900	207854950	9280	9280	9280	9280	0
558	20240213	104800	207854950	9280	9270	9280	9270	191
559	20240213	104700	206082900	9260	9260	9260	9260	2
560	20240213	104600	206064380	9250	9250	9250	9250	14
561	20240213	104500	205934880	9250	9250	9250	9250	99
562	20240213	104400	205019130	9250	9270	9280	9250	923
563	20240213	104300	196480730	9260	9260	9260	9260	0
564	20240213	104200	196480730	9260	9270	9270	9260	354
565	20240213	104100	193202600	9270	9270	9270	9270	0
566	20240213	104000	193202600	9270	9270	9270	9270	0
567	20240213	103900	193202600	9270	9270	9270	9270	2
568	20240213	103800	193184060	9260	9260	9260	9260	3
569	20240213	103700	193156280	9260	9260	9260	9260	4
570	20240213	103600	193119240	9270	9260	9270	9260	104
571	20240213	103500	192156180	9260	9260	9260	9260	23
572	20240213	103400	191943200	9260	9250	9260	9250	43
573	20240213	103300	191545430	9250	9250	9260	9250	580
574	20240213	103200	186180300	9250	9260	9260	9250	558
575	20240213	103100	181013410	9270	9270	9270	9270	1
576	20240213	103000	181004140	9280	9280	9280	9280	0
577	20240213	102900	181004140	9280	9280	9280	9280	0
578	20240213	102800	181004140	9280	9280	9280	9280	2
579	20240213	102700	180985580	9250	9250	9250	9250	0
580	20240213	102600	180985580	9250	9280	9290	9250	45
581	20240213	102500	180569230	9250	9260	9260	9250	57
582	20240213	102400	180041910	9280	9280	9280	9280	2
583	20240213	102300	180023350	9250	9260	9260	9250	2000
584	20240213	102200	161518770	9320	9320	9320	9320	0
585	20240213	102100	161518770	9320	9260	9320	9260	14
586	20240213	102000	161389010	9310	9310	9310	9310	0
587	20240213	101900	161389010	9310	9310	9310	9310	0
588	20240213	101800	161389010	9310	9310	9310	9310	1
589	20240213	101700	161379700	9320	9320	9320	9320	3
590	20240213	101600	161351740	9320	9300	9320	9300	8
591	20240213	101500	161277280	9330	9330	9330	9330	100
592	20240213	101400	160344280	9330	9330	9330	9330	0
593	20240213	101300	160344280	9330	9330	9330	9330	0
594	20240213	101200	160344280	9330	9330	9330	9330	0
595	20240213	101100	160344280	9330	9330	9330	9330	0
596	20240213	101000	160344280	9330	9330	9330	9330	0
597	20240213	100900	160344280	9330	9330	9330	9330	0
598	20240213	100800	160344280	9330	9300	9330	9300	1121
599	20240213	100700	149907890	9310	9310	9310	9310	0
600	20240213	100600	149907890	9310	9310	9310	9310	0
601	20240213	100500	149907890	9310	9310	9310	9310	2
602	20240213	100400	149889270	9240	9300	9300	9240	2518
603	20240213	100300	126585650	9370	9370	9370	9370	0
604	20240213	100200	126585650	9370	9370	9370	9370	0
605	20240213	100100	126585650	9370	9370	9370	9370	0
606	20240213	100000	126585650	9370	9370	9370	9370	0
607	20240213	095900	126585650	9370	9370	9370	9370	2
608	20240213	095800	126566910	9280	9340	9440	9280	1032
609	20240213	095700	116868860	9330	9330	9330	9330	0
610	20240213	095600	116868860	9330	9250	9330	9250	2020
611	20240213	095500	98026590	9280	9280	9280	9280	0
612	20240213	095400	98026590	9280	9280	9280	9280	2
613	20240213	095300	98008030	9240	9240	9240	9240	0
614	20240213	095200	98008030	9240	9240	9240	9240	0
615	20240213	095100	98008030	9240	9290	9290	9240	1511
616	20240213	095000	83999340	9330	9330	9330	9330	0
617	20240213	094900	83999340	9330	9330	9330	9330	0
618	20240213	094800	83999340	9330	9330	9330	9330	1
619	20240213	094700	83990010	9290	9290	9290	9290	0
620	20240213	094600	83990010	9290	9300	9400	9290	269
621	20240213	094500	81485120	9300	9300	9300	9300	0
622	20240213	094400	81485120	9300	9300	9300	9300	1
623	20240213	094300	81475820	9300	9300	9300	9300	1117
624	20240213	094200	71087720	9270	9300	9300	9270	63
625	20240213	094100	70502650	9300	9290	9300	9260	1123
626	20240213	094000	60060800	9290	9290	9290	9290	280
627	20240213	093900	57459600	9280	9280	9280	9280	100
628	20240213	093800	56531600	9280	9280	9280	9280	3
629	20240213	093700	56503760	9290	9290	9290	9290	0
630	20240213	093600	56503760	9290	9280	9290	9280	120
631	20240213	093500	55389990	9270	9270	9270	9270	0
632	20240213	093400	55389990	9270	9270	9270	9270	0
633	20240213	093300	55389990	9270	9260	9270	9260	682
634	20240213	093200	49073670	9260	9260	9260	9260	518
635	20240213	093100	44276990	9280	9280	9280	9280	0
636	20240213	093000	44276990	9280	9280	9280	9280	0
637	20240213	092900	44276990	9280	9280	9280	9270	50
638	20240213	092800	43813010	9230	9250	9250	9230	40
639	20240213	092700	43443790	9260	9260	9260	9260	30
640	20240213	092600	43165990	9260	9250	9260	9250	23
641	20240213	092500	42953110	9240	9240	9240	9240	213
642	20240213	092400	40984990	9230	9230	9230	9230	14
643	20240213	092300	40855770	9230	9230	9230	9230	60
644	20240213	092200	40301970	9230	9230	9240	9230	329
645	20240213	092100	37262200	9230	9240	9240	9230	221
646	20240213	092000	35220440	9240	9250	9250	9240	21
647	20240213	091900	35026200	9260	9250	9260	9250	558
648	20240213	091800	29864500	9250	9250	9250	9250	0
649	20240213	091700	29864500	9250	9250	9250	9250	15
650	20240213	091600	29725750	9250	9250	9250	9250	0
651	20240213	091500	29725750	9250	9250	9250	9250	0
652	20240213	091400	29725750	9250	9250	9250	9250	0
653	20240213	091300	29725750	9250	9250	9250	9250	540
654	20240213	091200	24730750	9250	9250	9250	9250	0
655	20240213	091100	24730750	9250	9250	9250	9250	300
656	20240213	091000	21955750	9250	9270	9290	9250	723
657	20240213	090900	15251570	9260	9260	9260	9260	0
658	20240213	090800	15251570	9260	9240	9270	9240	336
659	20240213	090700	12140460	9230	9230	9230	9230	89
660	20240213	090600	11318990	9210	9210	9210	9210	0
661	20240213	090500	11318990	9210	9210	9210	9210	171
662	20240213	090400	9744080	9250	9250	9250	9250	101
663	20240213	090300	8809830	9190	9200	9200	9190	519
664	20240213	090200	4039000	9200	9270	9270	9200	227
665	20240213	090100	1949900	9280	9280	9280	9280	0
666	20240213	090000	1949900	9280	9290	9290	9180	210