KissMeData/003200/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183900	585285370	9390	9390	9390	9390	227
3	20240213	183800	585285370	9390	9390	9390	9390	0
4	20240213	183700	585285370	9390	9390	9390	9390	0
5	20240213	183600	585285370	9390	9390	9390	9390	0
6	20240213	183500	585285370	9390	9390	9390	9390	0
7	20240213	183400	585285370	9390	9390	9390	9390	0
8	20240213	183300	585285370	9390	9390	9390	9390	0
9	20240213	183200	585285370	9390	9390	9390	9390	0
10	20240213	183100	585285370	9390	9390	9390	9390	0
11	20240213	183000	585285370	9390	9390	9390	9390	0
12	20240213	182900	585285370	9390	9390	9390	9390	0
13	20240213	182800	585285370	9390	9390	9390	9390	0
14	20240213	182700	585285370	9390	9390	9390	9390	0
15	20240213	182600	585285370	9390	9390	9390	9390	0
16	20240213	182500	585285370	9390	9390	9390	9390	0
17	20240213	182400	585285370	9390	9390	9390	9390	0
18	20240213	182300	585285370	9390	9390	9390	9390	0
19	20240213	182200	585285370	9390	9390	9390	9390	0
20	20240213	182100	585285370	9390	9390	9390	9390	0
21	20240213	182000	585285370	9390	9390	9390	9390	0
22	20240213	181900	585285370	9390	9390	9390	9390	0
23	20240213	181800	585285370	9390	9390	9390	9390	0
24	20240213	181700	585285370	9390	9390	9390	9390	0
25	20240213	181600	585285370	9390	9390	9390	9390	0
26	20240213	181500	585285370	9390	9390	9390	9390	0
27	20240213	181400	585285370	9390	9390	9390	9390	0
28	20240213	181300	585285370	9390	9390	9390	9390	0
29	20240213	181200	585285370	9390	9390	9390	9390	0
30	20240213	181100	585285370	9390	9390	9390	9390	0
31	20240213	181000	585285370	9390	9390	9390	9390	0
32	20240213	180900	585285370	9390	9390	9390	9390	227
33	20240213	180800	585285370	9390	9390	9390	9390	0
34	20240213	180700	585285370	9390	9390	9390	9390	0
35	20240213	180600	585285370	9390	9390	9390	9390	0
36	20240213	180500	585285370	9390	9390	9390	9390	0
37	20240213	180400	585285370	9390	9390	9390	9390	0
38	20240213	180300	585285370	9390	9390	9390	9390	0
39	20240213	180200	585285370	9390	9390	9390	9390	0
40	20240213	180100	585285370	9390	9390	9390	9390	0
41	20240213	180000	585285370	9390	9390	9390	9390	0
42	20240213	175900	585285370	9390	9390	9390	9390	0
43	20240213	175800	585285370	9390	9390	9390	9390	0
44	20240213	175700	585285370	9390	9390	9390	9390	0
45	20240213	175600	585285370	9390	9390	9390	9390	0
46	20240213	175500	585285370	9390	9390	9390	9390	0
47	20240213	175400	585285370	9390	9390	9390	9390	0
48	20240213	175300	585285370	9390	9390	9390	9390	0
49	20240213	175200	585285370	9390	9390	9390	9390	0
50	20240213	175100	585285370	9390	9390	9390	9390	0
51	20240213	175000	585285370	9390	9390	9390	9390	0
52	20240213	174900	585285370	9390	9390	9390	9390	0
53	20240213	174800	585285370	9390	9390	9390	9390	0
54	20240213	174700	585285370	9390	9390	9390	9390	0
55	20240213	174600	585285370	9390	9390	9390	9390	0
56	20240213	174500	585285370	9390	9390	9390	9390	0
57	20240213	174400	585285370	9390	9390	9390	9390	0
58	20240213	174300	585285370	9390	9390	9390	9390	0
59	20240213	174200	585285370	9390	9390	9390	9390	0
60	20240213	174100	585285370	9390	9390	9390	9390	0
61	20240213	174000	585285370	9390	9390	9390	9390	0
62	20240213	173900	585285370	9390	9390	9390	9390	227
63	20240213	173800	585285370	9390	9390	9390	9390	0
64	20240213	173700	585285370	9390	9390	9390	9390	0
65	20240213	173600	585285370	9390	9390	9390	9390	0
66	20240213	173500	585285370	9390	9390	9390	9390	0
67	20240213	173400	585285370	9390	9390	9390	9390	0
68	20240213	173300	585285370	9390	9390	9390	9390	0
69	20240213	173200	585285370	9390	9390	9390	9390	0
70	20240213	173100	585285370	9390	9390	9390	9390	0
71	20240213	173000	585285370	9390	9390	9390	9390	0
72	20240213	172900	585285370	9390	9390	9390	9390	0
73	20240213	172800	585285370	9390	9390	9390	9390	0
74	20240213	172700	585285370	9390	9390	9390	9390	0
75	20240213	172600	585285370	9390	9390	9390	9390	0
76	20240213	172500	585285370	9390	9390	9390	9390	0
77	20240213	172400	585285370	9390	9390	9390	9390	0
78	20240213	172300	585285370	9390	9390	9390	9390	0
79	20240213	172200	585285370	9390	9390	9390	9390	0
80	20240213	172100	585285370	9390	9390	9390	9390	0
81	20240213	172000	585285370	9390	9390	9390	9390	0
82	20240213	171900	585285370	9390	9390	9390	9390	0
83	20240213	171800	585285370	9390	9390	9390	9390	0
84	20240213	171700	585285370	9390	9390	9390	9390	0
85	20240213	171600	585285370	9390	9390	9390	9390	0
86	20240213	171500	585285370	9390	9390	9390	9390	0
87	20240213	171400	585285370	9390	9390	9390	9390	0
88	20240213	171300	585285370	9390	9390	9390	9390	0
89	20240213	171200	585285370	9390	9390	9390	9390	0
90	20240213	171100	585285370	9390	9390	9390	9390	0
91	20240213	171000	585285370	9390	9390	9390	9390	0
92	20240213	170900	585285370	9390	9390	9390	9390	227
93	20240213	170800	585285370	9390	9390	9390	9390	0
94	20240213	170700	585285370	9390	9390	9390	9390	0
95	20240213	170600	585285370	9390	9390	9390	9390	0
96	20240213	170500	585285370	9390	9390	9390	9390	0
97	20240213	170400	585285370	9390	9390	9390	9390	0
98	20240213	170300	585285370	9390	9390	9390	9390	0
99	20240213	170200	585285370	9390	9390	9390	9390	0
100	20240213	170100	585285370	9390	9390	9390	9390	0
101	20240213	170000	585285370	9390	9390	9390	9390	0
102	20240213	165900	585285370	9390	9390	9390	9390	0
103	20240213	165800	585285370	9390	9390	9390	9390	0
104	20240213	165700	585285370	9390	9390	9390	9390	0
105	20240213	165600	585285370	9390	9390	9390	9390	0
106	20240213	165500	585285370	9390	9390	9390	9390	0
107	20240213	165400	585285370	9390	9390	9390	9390	0
108	20240213	165300	585285370	9390	9390	9390	9390	0
109	20240213	165200	585285370	9390	9390	9390	9390	0
110	20240213	165100	585285370	9390	9390	9390	9390	0
111	20240213	165000	585285370	9390	9390	9390	9390	0
112	20240213	164900	585285370	9390	9390	9390	9390	0
113	20240213	164800	585285370	9390	9390	9390	9390	0
114	20240213	164700	585285370	9390	9390	9390	9390	0
115	20240213	164600	585285370	9390	9390	9390	9390	0
116	20240213	164500	585285370	9390	9390	9390	9390	0
117	20240213	164400	585285370	9390	9390	9390	9390	0
118	20240213	164300	585285370	9390	9390	9390	9390	0
119	20240213	164200	585285370	9390	9390	9390	9390	0
120	20240213	164100	585285370	9390	9390	9390	9390	0
121	20240213	164000	585285370	9390	9390	9390	9390	0
122	20240213	163900	585285370	9390	9390	9390	9390	227
123	20240213	163800	585285370	9390	9390	9390	9390	0
124	20240213	163700	585285370	9390	9390	9390	9390	0
125	20240213	163600	585285370	9390	9390	9390	9390	0
126	20240213	163500	585285370	9390	9390	9390	9390	0
127	20240213	163400	585285370	9390	9390	9390	9390	0
128	20240213	163300	585285370	9390	9390	9390	9390	0
129	20240213	163200	585285370	9390	9390	9390	9390	0
130	20240213	163100	585285370	9390	9390	9390	9390	0
131	20240213	163000	585285370	9390	9390	9390	9390	0
132	20240213	162900	585285370	9390	9390	9390	9390	0
133	20240213	162800	585285370	9390	9390	9390	9390	0
134	20240213	162700	585285370	9390	9390	9390	9390	0
135	20240213	162600	585285370	9390	9390	9390	9390	0
136	20240213	162500	585285370	9390	9390	9390	9390	0
137	20240213	162400	585285370	9390	9390	9390	9390	0
138	20240213	162300	585285370	9390	9390	9390	9390	0
139	20240213	162200	585285370	9390	9390	9390	9390	0
140	20240213	162100	585285370	9390	9390	9390	9390	0
141	20240213	162000	585285370	9390	9390	9390	9390	0
142	20240213	161900	585285370	9390	9390	9390	9390	0
143	20240213	161800	585285370	9390	9390	9390	9390	0
144	20240213	161700	585285370	9390	9390	9390	9390	0
145	20240213	161600	585285370	9390	9390	9390	9390	0
146	20240213	161500	585285370	9390	9390	9390	9390	0
147	20240213	161400	585285370	9390	9390	9390	9390	0
148	20240213	161300	585285370	9390	9390	9390	9390	0
149	20240213	161200	585285370	9390	9390	9390	9390	0
150	20240213	161100	585285370	9390	9390	9390	9390	0
151	20240213	161000	585285370	9390	9390	9390	9390	0
152	20240213	160900	585285370	9390	9390	9390	9390	227
153	20240213	160800	585285370	9390	9390	9390	9390	0
154	20240213	160700	585285370	9390	9390	9390	9390	0
155	20240213	160600	585285370	9390	9390	9390	9390	0
156	20240213	160500	585285370	9390	9390	9390	9390	0
157	20240213	160400	585285370	9390	9390	9390	9390	0
158	20240213	160300	585285370	9390	9390	9390	9390	0
159	20240213	160200	585285370	9390	9390	9390	9390	0
160	20240213	160100	585285370	9390	9390	9390	9390	0
161	20240213	160000	585285370	9390	9390	9390	9390	0
162	20240213	155900	585285370	9390	9390	9390	9390	0
163	20240213	155800	585285370	9390	9390	9390	9390	0
164	20240213	155700	585285370	9390	9390	9390	9390	0
165	20240213	155600	585285370	9390	9390	9390	9390	0
166	20240213	155500	585285370	9390	9390	9390	9390	0
167	20240213	155400	585285370	9390	9390	9390	9390	0
168	20240213	155300	585285370	9390	9390	9390	9390	0
169	20240213	155200	585285370	9390	9390	9390	9390	0
170	20240213	155100	585285370	9390	9390	9390	9390	0
171	20240213	155000	585285370	9390	9390	9390	9390	0
172	20240213	154900	585285370	9390	9390	9390	9390	0
173	20240213	154800	585285370	9390	9390	9390	9390	0
174	20240213	154700	585285370	9390	9390	9390	9390	0
175	20240213	154600	585285370	9390	9390	9390	9390	0
176	20240213	154500	585285370	9390	9390	9390	9390	0
177	20240213	154400	585285370	9390	9390	9390	9390	0
178	20240213	154300	585285370	9390	9390	9390	9390	0
179	20240213	154200	585285370	9390	9390	9390	9390	0
180	20240213	154100	585285370	9390	9390	9390	9390	0
181	20240213	154000	585285370	9390	9390	9390	9390	0
182	20240213	153900	585285370	9390	9390	9390	9390	227
183	20240213	153800	585285370	9390	9390	9390	9390	0
184	20240213	153700	585285370	9390	9390	9390	9390	0
185	20240213	153600	585285370	9390	9390	9390	9390	0
186	20240213	153500	585285370	9390	9390	9390	9390	0
187	20240213	153400	585285370	9390	9390	9390	9390	0
188	20240213	153300	585285370	9390	9390	9390	9390	0
189	20240213	153200	585285370	9390	9390	9390	9390	0
190	20240213	153100	585285370	9390	9390	9390	9390	0
191	20240213	153000	585285370	9390	9390	9390	9390	227
192	20240213	152900	583153840	9350	9350	9350	9350	0
193	20240213	152800	583153840	9350	9350	9350	9350	0
194	20240213	152700	583153840	9350	9350	9350	9350	0
195	20240213	152600	583153840	9350	9350	9350	9350	0
196	20240213	152500	583153840	9350	9350	9350	9350	0
197	20240213	152400	583153840	9350	9350	9350	9350	0
198	20240213	152300	583153840	9350	9350	9350	9350	0
199	20240213	152200	583153840	9350	9350	9350	9350	0
200	20240213	152100	583153840	9350	9350	9350	9350	0
201	20240213	152000	583153840	9350	9350	9350	9350	0
202	20240213	151900	583153840	9350	9350	9390	9350	63
203	20240213	151800	582563030	9390	9390	9390	9350	92
204	20240213	151700	581700150	9350	9350	9350	9350	1
205	20240213	151600	581690800	9390	9370	9390	9370	37
206	20240213	151500	581344030	9350	9350	9350	9350	2
207	20240213	151400	581325330	9350	9350	9350	9350	125
208	20240213	151300	580156580	9350	9350	9380	9350	68
209	20240213	151200	579519090	9350	9370	9370	9350	17
210	20240213	151100	579360120	9380	9380	9380	9380	0
211	20240213	151000	579360120	9380	9370	9380	9370	61
212	20240213	150900	578787950	9350	9350	9350	9350	24
213	20240213	150800	578563550	9380	9380	9380	9380	0
214	20240213	150700	578563550	9380	9380	9380	9380	62
215	20240213	150600	577981990	9380	9380	9380	9380	0
216	20240213	150500	577981990	9380	9380	9380	9380	0
217	20240213	150400	577981990	9380	9370	9380	9370	63
218	20240213	150300	577391060	9360	9360	9360	9360	2
219	20240213	150200	577372340	9380	9380	9380	9380	0
220	20240213	150100	577372340	9380	9380	9380	9370	67
221	20240213	150000	576743910	9360	9350	9360	9350	720
222	20240213	145900	570004940	9340	9340	9340	9340	17
223	20240213	145800	569846160	9350	9350	9350	9350	1
224	20240213	145700	569836810	9350	9350	9360	9340	880
225	20240213	145600	561600810	9350	9350	9350	9350	0
226	20240213	145500	561600810	9350	9350	9350	9350	16
227	20240213	145400	561451210	9360	9350	9360	9350	42
228	20240213	145300	561058160	9330	9350	9350	9330	102
229	20240213	145200	560105320	9350	9350	9350	9350	0
230	20240213	145100	560105320	9350	9350	9350	9350	63
231	20240213	145000	559516270	9340	9360	9360	9340	220
232	20240213	144900	557461010	9340	9340	9340	9340	0
233	20240213	144800	557461010	9340	9340	9360	9340	185
234	20240213	144700	555731330	9360	9360	9360	9360	12
235	20240213	144600	555619010	9360	9360	9360	9360	0
236	20240213	144500	555619010	9360	9360	9360	9360	19
237	20240213	144400	555441170	9360	9340	9360	9340	184
238	20240213	144300	553720930	9360	9360	9360	9360	46
239	20240213	144200	553290370	9360	9360	9360	9360	2
240	20240213	144100	553271650	9360	9360	9390	9360	922
241	20240213	144000	544638030	9360	9360	9360	9360	12
242	20240213	143900	544525710	9360	9350	9360	9350	1028
243	20240213	143800	534903670	9350	9340	9350	9330	1125
244	20240213	143700	524385470	9340	9350	9350	9340	13
245	20240213	143600	524263930	9350	9340	9350	9340	52
246	20240213	143500	523777990	9340	9340	9340	9340	73
247	20240213	143400	523096170	9350	9350	9350	9350	2
248	20240213	143300	523077470	9350	9350	9350	9340	60
249	20240213	143200	522516480	9330	9330	9330	9330	39
250	20240213	143100	522152610	9350	9340	9350	9340	27
251	20240213	143000	521900210	9350	9340	9350	9330	111
252	20240213	142900	520862470	9340	9350	9350	9340	44
253	20240213	142800	520451090	9350	9350	9350	9350	0
254	20240213	142700	520451090	9350	9350	9350	9350	16
255	20240213	142600	520301490	9350	9350	9350	9350	34
256	20240213	142500	519983590	9350	9350	9350	9350	0
257	20240213	142400	519983590	9350	9340	9350	9340	47
258	20240213	142300	519544200	9340	9340	9350	9330	339
259	20240213	142200	516378550	9340	9330	9340	9330	86
260	20240213	142100	515575330	9340	9320	9340	9320	99
261	20240213	142000	514650730	9320	9340	9340	9320	2
262	20240213	141900	514632070	9330	9340	9340	9330	59
263	20240213	141800	514081250	9340	9340	9340	9340	1
264	20240213	141700	514071910	9340	9340	9340	9340	29
265	20240213	141600	513801050	9340	9340	9340	9340	12
266	20240213	141500	513688970	9340	9340	9340	9340	116
267	20240213	141400	512605530	9340	9340	9340	9340	35
268	20240213	141300	512278630	9340	9340	9340	9340	11
269	20240213	141200	512175890	9340	9330	9340	9330	33
270	20240213	141100	511867700	9340	9340	9340	9340	0
271	20240213	141000	511867700	9340	9340	9340	9340	43
272	20240213	140900	511466080	9340	9340	9340	9340	102
273	20240213	140800	510513400	9340	9340	9340	9340	1
274	20240213	140700	510504060	9340	9340	9340	9340	25
275	20240213	140600	510270560	9340	9340	9340	9340	12
276	20240213	140500	510158480	9340	9340	9340	9340	65
277	20240213	140400	509551380	9340	9340	9340	9340	0
278	20240213	140300	509551380	9340	9330	9340	9330	24
279	20240213	140200	509327410	9330	9330	9340	9330	55
280	20240213	140100	508813950	9340	9330	9340	9330	21
281	20240213	140000	508617990	9340	9330	9340	9330	145
282	20240213	135900	507264210	9330	9330	9330	9330	11
283	20240213	135800	507161580	9330	9330	9330	9330	0
284	20240213	135700	507161580	9330	9330	9330	9330	32
285	20240213	135600	506863020	9330	9330	9330	9330	13
286	20240213	135500	506741730	9330	9330	9330	9330	47
287	20240213	135400	506303220	9330	9330	9330	9330	102
288	20240213	135300	505351560	9330	9330	9330	9330	21
289	20240213	135200	505155630	9330	9330	9330	9330	14
290	20240213	135100	505025010	9330	9330	9330	9330	1
291	20240213	135000	505015680	9330	9330	9330	9330	107
292	20240213	134900	504017370	9330	9330	9330	9330	34
293	20240213	134800	503700150	9330	9330	9330	9330	46
294	20240213	134700	503270970	9330	9330	9330	9330	10
295	20240213	134600	503177670	9330	9330	9330	9330	10
296	20240213	134500	503084370	9330	9330	9330	9330	57
297	20240213	134400	502552560	9330	9330	9330	9330	0
298	20240213	134300	502552560	9330	9330	9330	9330	19
299	20240213	134200	502375290	9330	9330	9330	9330	11
300	20240213	134100	502272660	9330	9330	9330	9330	686
301	20240213	134000	495872280	9310	9310	9310	9310	691
302	20240213	133900	489439070	9300	9300	9300	9300	0
303	20240213	133800	489439070	9300	9330	9330	9300	3360
304	20240213	133700	458167350	9340	9340	9340	9340	0
305	20240213	133600	458167350	9340	9340	9340	9340	0
306	20240213	133500	458167350	9340	9340	9340	9340	12
307	20240213	133400	458055270	9340	9340	9340	9340	0
308	20240213	133300	458055270	9340	9340	9340	9340	0
309	20240213	133200	458055270	9340	9340	9340	9340	12
310	20240213	133100	457943190	9340	9340	9340	9340	0
311	20240213	133000	457943190	9340	9340	9340	9340	0
312	20240213	132900	457943190	9340	9340	9340	9340	3
313	20240213	132800	457915170	9340	9340	9340	9340	57
314	20240213	132700	457382790	9340	9340	9340	9340	8
315	20240213	132600	457308070	9350	9370	9370	9340	1681
316	20240213	132500	441591430	9380	9380	9380	9380	2
317	20240213	132400	441572670	9400	9400	9400	9400	0
318	20240213	132300	441572670	9400	9390	9400	9390	51
319	20240213	132200	441093290	9400	9380	9400	9380	4
320	20240213	132100	441055740	9390	9390	9390	9390	2
321	20240213	132000	441036960	9400	9390	9400	9390	78
322	20240213	131900	440303860	9400	9400	9400	9400	0
323	20240213	131800	440303860	9400	9400	9400	9400	0
324	20240213	131700	440303860	9400	9390	9400	9390	147
325	20240213	131600	438922080	9400	9380	9400	9380	12
326	20240213	131500	438809320	9400	9340	9400	9340	879
327	20240213	131400	430596700	9340	9340	9340	9340	103
328	20240213	131300	429634680	9340	9340	9340	9340	0
329	20240213	131200	429634680	9340	9340	9340	9340	1
330	20240213	131100	429625340	9340	9340	9340	9340	12
331	20240213	131000	429513260	9340	9340	9340	9340	28
332	20240213	130900	429251740	9350	9350	9350	9350	0
333	20240213	130800	429251740	9350	9350	9350	9350	472
334	20240213	130700	424838540	9350	9350	9350	9350	482
335	20240213	130600	420331840	9390	9390	9390	9390	0
336	20240213	130500	420331840	9390	9350	9390	9350	1478
337	20240213	130400	406503000	9350	9350	9350	9350	22
338	20240213	130300	406297300	9350	9350	9350	9350	2
339	20240213	130200	406278600	9350	9350	9350	9350	38
340	20240213	130100	405923300	9340	9340	9340	9340	0
341	20240213	130000	405923300	9340	9340	9340	9340	0
342	20240213	125900	405923300	9340	9340	9340	9340	0
343	20240213	125800	405923300	9340	9340	9340	9340	1
344	20240213	125700	405913960	9340	9340	9340	9340	0
345	20240213	125600	405913960	9340	9340	9340	9340	0
346	20240213	125500	405913960	9340	9340	9340	9340	0
347	20240213	125400	405913960	9340	9340	9340	9340	0
348	20240213	125300	405913960	9340	9340	9340	9340	2
349	20240213	125200	405895280	9320	9340	9340	9320	2943
350	20240213	125100	378449890	9340	9340	9340	9340	2
351	20240213	125000	378431210	9340	9340	9340	9340	37
352	20240213	124900	378085630	9330	9340	9340	9330	41
353	20240213	124800	377703080	9340	9350	9350	9340	424
354	20240213	124700	373742580	9350	9350	9350	9350	0
355	20240213	124600	373742580	9350	9350	9350	9350	0
356	20240213	124500	373742580	9350	9350	9350	9350	0
357	20240213	124400	373742580	9350	9350	9350	9350	24
358	20240213	124300	373518180	9350	9350	9350	9350	0
359	20240213	124200	373518180	9350	9350	9350	9350	0
360	20240213	124100	373518180	9350	9350	9350	9350	0
361	20240213	124000	373518180	9350	9350	9350	9350	0
362	20240213	123900	373518180	9350	9350	9350	9350	0
363	20240213	123800	373518180	9350	9350	9350	9350	643
364	20240213	123700	367506130	9360	9370	9370	9360	1523
365	20240213	123600	353250480	9400	9400	9400	9400	0
366	20240213	123500	353250480	9400	9400	9400	9400	0
367	20240213	123400	353250480	9400	9400	9400	9400	0
368	20240213	123300	353250480	9400	9400	9400	9400	0
369	20240213	123200	353250480	9400	9400	9400	9400	0
370	20240213	123100	353250480	9400	9370	9400	9370	206
371	20240213	123000	351317110	9400	9400	9400	9400	0
372	20240213	122900	351317110	9400	9400	9400	9400	0
373	20240213	122800	351317110	9400	9400	9400	9400	0
374	20240213	122700	351317110	9400	9400	9400	9400	33
375	20240213	122600	351006910	9400	9400	9400	9400	0
376	20240213	122500	351006910	9400	9400	9400	9400	0
377	20240213	122400	351006910	9400	9390	9400	9390	38
378	20240213	122300	350649760	9390	9390	9390	9390	0
379	20240213	122200	350649760	9390	9390	9390	9390	8
380	20240213	122100	350574640	9390	9390	9390	9390	30
381	20240213	122000	350292940	9390	9390	9390	9390	37
382	20240213	121900	349945510	9390	9390	9390	9390	0
383	20240213	121800	349945510	9390	9390	9390	9390	0
384	20240213	121700	349945510	9390	9390	9390	9390	35
385	20240213	121600	349616860	9390	9390	9390	9390	0
386	20240213	121500	349616860	9390	9390	9390	9390	0
387	20240213	121400	349616860	9390	9390	9390	9390	0
388	20240213	121300	349616860	9390	9390	9390	9390	44
389	20240213	121200	349203700	9370	9370	9370	9370	46
390	20240213	121100	348772680	9390	9390	9390	9390	0
391	20240213	121000	348772680	9390	9390	9390	9390	40
392	20240213	120900	348397080	9390	9390	9390	9390	0
393	20240213	120800	348397080	9390	9390	9390	9390	0
394	20240213	120700	348397080	9390	9390	9390	9390	4
395	20240213	120600	348359520	9400	9370	9400	9370	88
396	20240213	120500	347533590	9360	9360	9360	9360	0
397	20240213	120400	347533590	9360	9360	9360	9360	0
398	20240213	120300	347533590	9360	9360	9360	9360	0
399	20240213	120200	347533590	9360	9360	9360	9360	45
400	20240213	120100	347112390	9350	9350	9350	9350	0
401	20240213	120000	347112390	9350	9350	9350	9350	0
402	20240213	115900	347112390	9350	9350	9350	9350	0
403	20240213	115800	347112390	9350	9350	9350	9350	19
404	20240213	115700	346934740	9350	9350	9350	9350	19
405	20240213	115600	346757090	9350	9350	9350	9350	21
406	20240213	115500	346560740	9350	9360	9360	9350	85
407	20240213	115400	345765150	9350	9360	9360	9350	30
408	20240213	115300	345484430	9360	9360	9360	9360	0
409	20240213	115200	345484430	9360	9360	9360	9360	0
410	20240213	115100	345484430	9360	9360	9360	9360	13
411	20240213	115000	345362750	9360	9360	9360	9360	0
412	20240213	114900	345362750	9360	9370	9370	9360	59
413	20240213	114800	344810040	9360	9360	9360	9360	0
414	20240213	114700	344810040	9360	9360	9360	9360	0
415	20240213	114600	344810040	9360	9370	9370	9360	34
416	20240213	114500	344491660	9370	9370	9370	9370	0
417	20240213	114400	344491660	9370	9370	9370	9370	0
418	20240213	114300	344491660	9370	9370	9370	9370	88
419	20240213	114200	343667100	9390	9390	9390	9390	0
420	20240213	114100	343667100	9390	9390	9390	9390	0
421	20240213	114000	343667100	9390	9390	9390	9390	43
422	20240213	113900	343263330	9380	9380	9380	9380	0
423	20240213	113800	343263330	9380	9380	9380	9380	0
424	20240213	113700	343263330	9380	9380	9380	9380	0
425	20240213	113600	343263330	9380	9380	9380	9380	115
426	20240213	113500	342184630	9370	9370	9370	9370	0
427	20240213	113400	342184630	9370	9370	9370	9370	15
428	20240213	113300	342044080	9370	9370	9370	9370	6
429	20240213	113200	341987860	9380	9380	9380	9380	60
430	20240213	113100	341425060	9360	9360	9360	9360	13
431	20240213	113000	341303380	9360	9360	9360	9360	0
432	20240213	112900	341303380	9360	9360	9360	9360	0
433	20240213	112800	341303380	9360	9360	9360	9360	0
434	20240213	112700	341303380	9360	9360	9360	9360	0
435	20240213	112600	341303380	9360	9360	9360	9360	0
436	20240213	112500	341303380	9360	9360	9360	9360	678
437	20240213	112400	334957300	9350	9350	9350	9350	0
438	20240213	112300	334957300	9350	9390	9390	9350	1544
439	20240213	112200	320475760	9420	9420	9420	9420	0
440	20240213	112100	320475760	9420	9420	9420	9420	0
441	20240213	112000	320475760	9420	9420	9420	9420	0
442	20240213	111900	320475760	9420	9420	9420	9420	0
443	20240213	111800	320475760	9420	9420	9420	9420	0
444	20240213	111700	320475760	9420	9410	9420	9410	72
445	20240213	111600	319797570	9410	9410	9410	9410	0
446	20240213	111500	319797570	9410	9410	9410	9410	0
447	20240213	111400	319797570	9410	9410	9420	9410	57
448	20240213	111300	319260850	9410	9410	9410	9410	3
449	20240213	111200	319232620	9410	9410	9410	9410	10
450	20240213	111100	319138520	9410	9380	9410	9380	46
451	20240213	111000	318705740	9370	9360	9370	9360	1076
452	20240213	110900	308634370	9370	9370	9370	9370	0
453	20240213	110800	308634370	9370	9370	9370	9370	12
454	20240213	110700	308521930	9370	9370	9370	9370	47
455	20240213	110600	308081540	9370	9370	9370	9370	0
456	20240213	110500	308081540	9370	9370	9370	9370	12
457	20240213	110400	307969100	9370	9370	9370	9370	0
458	20240213	110300	307969100	9370	9370	9370	9370	0
459	20240213	110200	307969100	9370	9370	9370	9370	86
460	20240213	110100	307163280	9370	9370	9370	9370	6
461	20240213	110000	307107060	9370	9400	9410	9370	1644
462	20240213	105900	291682780	9360	9360	9360	9360	534
463	20240213	105800	286684540	9350	9370	9370	9350	168
464	20240213	105700	285110590	9390	9390	9410	9390	697
465	20240213	105600	278565070	9390	9400	9400	9390	12
466	20240213	105500	278452320	9400	9400	9400	9400	0
467	20240213	105400	278452320	9400	9390	9400	9390	41
468	20240213	105300	278066930	9390	9390	9390	9390	0
469	20240213	105200	278066930	9390	9390	9390	9390	0
470	20240213	105100	278066930	9390	9400	9400	9390	46
471	20240213	105000	277634590	9390	9390	9390	9390	5
472	20240213	104900	277587640	9380	9380	9380	9380	1
473	20240213	104800	277578260	9380	9380	9380	9380	2
474	20240213	104700	277559500	9380	9380	9390	9380	39
475	20240213	104600	277193340	9380	9380	9380	9380	1
476	20240213	104500	277183960	9380	9370	9380	9370	30
477	20240213	104400	276902840	9380	9380	9380	9380	5
478	20240213	104300	276855940	9400	9390	9400	9370	56
479	20240213	104200	276330010	9380	9380	9380	9380	0
480	20240213	104100	276330010	9380	9380	9380	9380	5
481	20240213	104000	276283110	9380	9380	9390	9380	58
482	20240213	103900	275738780	9380	9380	9380	9380	0
483	20240213	103800	275738780	9380	9370	9380	9370	17
484	20240213	103700	275579460	9370	9370	9370	9370	4
485	20240213	103600	275541980	9390	9380	9390	9380	56
486	20240213	103500	275016170	9340	9340	9340	9340	0
487	20240213	103400	275016170	9340	9350	9350	9340	100
488	20240213	103300	274082010	9380	9370	9380	9370	75
489	20240213	103200	273378570	9370	9370	9370	9370	1
490	20240213	103100	273369200	9370	9360	9370	9360	12
491	20240213	103000	273256770	9370	9360	9370	9360	74
492	20240213	102900	272563420	9360	9360	9360	9360	0
493	20240213	102800	272563420	9360	9360	9360	9360	6
494	20240213	102700	272507260	9360	9340	9360	9340	15
495	20240213	102600	272367010	9390	9330	9390	9330	1967
496	20240213	102500	253992210	9330	9320	9330	9320	7
497	20240213	102400	253926920	9330	9330	9330	9330	112
498	20240213	102300	252881960	9330	9330	9330	9330	0
499	20240213	102200	252881960	9330	9330	9330	9330	0
500	20240213	102100	252881960	9330	9330	9330	9320	117
501	20240213	102000	251790700	9330	9320	9330	9320	22
502	20240213	101900	251585650	9330	9330	9330	9330	113
503	20240213	101800	250531360	9320	9320	9320	9320	0
504	20240213	101700	250531360	9320	9330	9330	9320	126
505	20240213	101600	249356780	9320	9320	9320	9320	18
506	20240213	101500	249189020	9340	9340	9340	9340	3
507	20240213	101400	249161000	9350	9350	9350	9350	992
508	20240213	101300	239885800	9350	9360	9360	9350	4
509	20240213	101200	239848370	9360	9360	9360	9360	0
510	20240213	101100	239848370	9360	9390	9390	9360	260
511	20240213	101000	237411310	9380	9380	9380	9380	30
512	20240213	100900	237129910	9400	9400	9400	9400	0
513	20240213	100800	237129910	9400	9400	9400	9400	0
514	20240213	100700	237129910	9400	9400	9400	9400	136
515	20240213	100600	235851510	9400	9400	9400	9400	0
516	20240213	100500	235851510	9400	9360	9400	9360	1806
517	20240213	100400	218947110	9360	9360	9360	9360	94
518	20240213	100300	218067270	9360	9360	9360	9360	4
519	20240213	100200	218029830	9360	9360	9360	9360	0
520	20240213	100100	218029830	9360	9360	9360	9360	0
521	20240213	100000	218029830	9360	9360	9360	9360	51
522	20240213	095900	217552470	9360	9360	9360	9350	147
523	20240213	095800	216176880	9360	9370	9370	9360	1946
524	20240213	095700	197959080	9360	9360	9360	9360	0
525	20240213	095600	197959080	9360	9390	9390	9360	384
526	20240213	095500	194361440	9400	9390	9400	9390	52
527	20240213	095400	193872840	9390	9400	9400	9390	98
528	20240213	095300	192951650	9400	9400	9400	9400	17
529	20240213	095200	192791850	9370	9370	9370	9370	59
530	20240213	095100	192239020	9390	9380	9390	9380	125
531	20240213	095000	191066100	9370	9370	9370	9370	0
532	20240213	094900	191066100	9370	9370	9370	9370	32
533	20240213	094800	190766260	9370	9370	9370	9370	32
534	20240213	094700	190466420	9370	9370	9370	9370	119
535	20240213	094600	189351390	9370	9370	9370	9370	32
536	20240213	094500	189051550	9370	9370	9370	9370	33
537	20240213	094400	188742340	9370	9370	9370	9370	46
538	20240213	094300	188311320	9390	9400	9400	9360	1115
539	20240213	094200	177870700	9390	9380	9390	9380	3
540	20240213	094100	177842540	9360	9360	9360	9360	0
541	20240213	094000	177842540	9360	9360	9360	9360	0
542	20240213	093900	177842540	9360	9360	9360	9360	812
543	20240213	093800	170242220	9360	9370	9370	9360	443
544	20240213	093700	166094300	9370	9380	9380	9370	125
545	20240213	093600	164922730	9380	9390	9390	9380	184
546	20240213	093500	163196100	9390	9390	9390	9390	1
547	20240213	093400	163186710	9400	9410	9420	9400	168
548	20240213	093300	161606170	9400	9420	9420	9400	114
549	20240213	093200	160533290	9430	9420	9430	9420	4995
550	20240213	093100	113467350	9420	9390	9420	9390	5934
551	20240213	093000	57656620	9390	9360	9390	9350	71
552	20240213	092900	56991520	9360	9380	9390	9360	663
553	20240213	092800	50768300	9370	9370	9370	9370	78
554	20240213	092700	50037440	9370	9370	9380	9370	90
555	20240213	092600	49193310	9370	9350	9370	9350	45
556	20240213	092500	48771720	9350	9360	9380	9350	80
557	20240213	092400	48021620	9350	9350	9350	9350	3
558	20240213	092300	47993570	9360	9350	9360	9350	19
559	20240213	092200	47815900	9350	9360	9360	9350	75
560	20240213	092100	47114160	9350	9350	9350	9340	387
561	20240213	092000	43496040	9350	9320	9350	9320	60
562	20240213	091900	42935790	9330	9330	9330	9310	1469
563	20240213	091800	29252290	9310	9340	9340	9310	41
564	20240213	091700	28869520	9340	9330	9340	9330	42
565	20240213	091600	28477560	9330	9370	9380	9330	181
566	20240213	091500	26787270	9380	9370	9380	9370	101
567	20240213	091400	25840310	9370	9370	9370	9370	32
568	20240213	091300	25540470	9380	9370	9380	9340	1723
569	20240213	091200	9417940	9380	9380	9390	9370	150
570	20240213	091100	8011190	9390	9390	9390	9390	0
571	20240213	091000	8011190	9390	9380	9390	9380	235
572	20240213	090900	5806250	9390	9390	9390	9390	6
573	20240213	090800	5749910	9380	9370	9380	9370	6
574	20240213	090700	5693670	9370	9370	9370	9370	1
575	20240213	090600	5684300	9370	9370	9370	9370	51
576	20240213	090500	5206430	9390	9390	9390	9390	49
577	20240213	090400	4746320	9390	9390	9390	9390	10
578	20240213	090300	4652420	9350	9360	9380	9350	57
579	20240213	090200	4119370	9350	9340	9350	9340	174
580	20240213	090100	2494170	9330	9350	9350	9330	142
581	20240213	090000	1167500	9340	9340	9340	9340	125