KissMeData/038070/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191500	81329270	9580	9580	9580	9580	3289
3	20240213	191400	81329270	9580	9580	9580	9580	0
4	20240213	191300	81329270	9580	9580	9580	9580	0
5	20240213	191200	81329270	9580	9580	9580	9580	0
6	20240213	191100	81329270	9580	9580	9580	9580	0
7	20240213	191000	81329270	9580	9580	9580	9580	0
8	20240213	190900	81329270	9580	9580	9580	9580	0
9	20240213	190800	81329270	9580	9580	9580	9580	0
10	20240213	190700	81329270	9580	9580	9580	9580	0
11	20240213	190600	81329270	9580	9580	9580	9580	0
12	20240213	190500	81329270	9580	9580	9580	9580	0
13	20240213	190400	81329270	9580	9580	9580	9580	0
14	20240213	190300	81329270	9580	9580	9580	9580	0
15	20240213	190200	81329270	9580	9580	9580	9580	0
16	20240213	190100	81329270	9580	9580	9580	9580	0
17	20240213	190000	81329270	9580	9580	9580	9580	0
18	20240213	185900	81329270	9580	9580	9580	9580	0
19	20240213	185800	81329270	9580	9580	9580	9580	0
20	20240213	185700	81329270	9580	9580	9580	9580	0
21	20240213	185600	81329270	9580	9580	9580	9580	0
22	20240213	185500	81329270	9580	9580	9580	9580	0
23	20240213	185400	81329270	9580	9580	9580	9580	0
24	20240213	185300	81329270	9580	9580	9580	9580	0
25	20240213	185200	81329270	9580	9580	9580	9580	0
26	20240213	185100	81329270	9580	9580	9580	9580	0
27	20240213	185000	81329270	9580	9580	9580	9580	0
28	20240213	184900	81329270	9580	9580	9580	9580	0
29	20240213	184800	81329270	9580	9580	9580	9580	0
30	20240213	184700	81329270	9580	9580	9580	9580	0
31	20240213	184600	81329270	9580	9580	9580	9580	0
32	20240213	184500	81329270	9580	9580	9580	9580	3289
33	20240213	184400	81329270	9580	9580	9580	9580	0
34	20240213	184300	81329270	9580	9580	9580	9580	0
35	20240213	184200	81329270	9580	9580	9580	9580	0
36	20240213	184100	81329270	9580	9580	9580	9580	0
37	20240213	184000	81329270	9580	9580	9580	9580	0
38	20240213	183900	81329270	9580	9580	9580	9580	0
39	20240213	183800	81329270	9580	9580	9580	9580	0
40	20240213	183700	81329270	9580	9580	9580	9580	0
41	20240213	183600	81329270	9580	9580	9580	9580	0
42	20240213	183500	81329270	9580	9580	9580	9580	0
43	20240213	183400	81329270	9580	9580	9580	9580	0
44	20240213	183300	81329270	9580	9580	9580	9580	0
45	20240213	183200	81329270	9580	9580	9580	9580	0
46	20240213	183100	81329270	9580	9580	9580	9580	0
47	20240213	183000	81329270	9580	9580	9580	9580	0
48	20240213	182900	81329270	9580	9580	9580	9580	0
49	20240213	182800	81329270	9580	9580	9580	9580	0
50	20240213	182700	81329270	9580	9580	9580	9580	0
51	20240213	182600	81329270	9580	9580	9580	9580	0
52	20240213	182500	81329270	9580	9580	9580	9580	0
53	20240213	182400	81329270	9580	9580	9580	9580	0
54	20240213	182300	81329270	9580	9580	9580	9580	0
55	20240213	182200	81329270	9580	9580	9580	9580	0
56	20240213	182100	81329270	9580	9580	9580	9580	0
57	20240213	182000	81329270	9580	9580	9580	9580	0
58	20240213	181900	81329270	9580	9580	9580	9580	0
59	20240213	181800	81329270	9580	9580	9580	9580	0
60	20240213	181700	81329270	9580	9580	9580	9580	0
61	20240213	181600	81329270	9580	9580	9580	9580	0
62	20240213	181500	81329270	9580	9580	9580	9580	3289
63	20240213	181400	81329270	9580	9580	9580	9580	0
64	20240213	181300	81329270	9580	9580	9580	9580	0
65	20240213	181200	81329270	9580	9580	9580	9580	0
66	20240213	181100	81329270	9580	9580	9580	9580	0
67	20240213	181000	81329270	9580	9580	9580	9580	0
68	20240213	180900	81329270	9580	9580	9580	9580	0
69	20240213	180800	81329270	9580	9580	9580	9580	0
70	20240213	180700	81329270	9580	9580	9580	9580	0
71	20240213	180600	81329270	9580	9580	9580	9580	0
72	20240213	180500	81329270	9580	9580	9580	9580	0
73	20240213	180400	81329270	9580	9580	9580	9580	0
74	20240213	180300	81329270	9580	9580	9580	9580	0
75	20240213	180200	81329270	9580	9580	9580	9580	0
76	20240213	180100	81329270	9580	9580	9580	9580	0
77	20240213	180000	81329270	9580	9580	9580	9580	0
78	20240213	175900	81329270	9580	9580	9580	9580	0
79	20240213	175800	81329270	9580	9580	9580	9580	0
80	20240213	175700	81329270	9580	9580	9580	9580	0
81	20240213	175600	81329270	9580	9580	9580	9580	0
82	20240213	175500	81329270	9580	9580	9580	9580	0
83	20240213	175400	81329270	9580	9580	9580	9580	0
84	20240213	175300	81329270	9580	9580	9580	9580	0
85	20240213	175200	81329270	9580	9580	9580	9580	0
86	20240213	175100	81329270	9580	9580	9580	9580	0
87	20240213	175000	81329270	9580	9580	9580	9580	0
88	20240213	174900	81329270	9580	9580	9580	9580	0
89	20240213	174800	81329270	9580	9580	9580	9580	0
90	20240213	174700	81329270	9580	9580	9580	9580	0
91	20240213	174600	81329270	9580	9580	9580	9580	0
92	20240213	174500	81329270	9580	9580	9580	9580	3289
93	20240213	174400	81329270	9580	9580	9580	9580	0
94	20240213	174300	81329270	9580	9580	9580	9580	0
95	20240213	174200	81329270	9580	9580	9580	9580	0
96	20240213	174100	81329270	9580	9580	9580	9580	0
97	20240213	174000	81329270	9580	9580	9580	9580	0
98	20240213	173900	81329270	9580	9580	9580	9580	0
99	20240213	173800	81329270	9580	9580	9580	9580	0
100	20240213	173700	81329270	9580	9580	9580	9580	0
101	20240213	173600	81329270	9580	9580	9580	9580	0
102	20240213	173500	81329270	9580	9580	9580	9580	0
103	20240213	173400	81329270	9580	9580	9580	9580	0
104	20240213	173300	81329270	9580	9580	9580	9580	0
105	20240213	173200	81329270	9580	9580	9580	9580	0
106	20240213	173100	81329270	9580	9580	9580	9580	0
107	20240213	173000	81329270	9580	9580	9580	9580	0
108	20240213	172900	81329270	9580	9580	9580	9580	0
109	20240213	172800	81329270	9580	9580	9580	9580	0
110	20240213	172700	81329270	9580	9580	9580	9580	0
111	20240213	172600	81329270	9580	9580	9580	9580	0
112	20240213	172500	81329270	9580	9580	9580	9580	0
113	20240213	172400	81329270	9580	9580	9580	9580	0
114	20240213	172300	81329270	9580	9580	9580	9580	0
115	20240213	172200	81329270	9580	9580	9580	9580	0
116	20240213	172100	81329270	9580	9580	9580	9580	0
117	20240213	172000	81329270	9580	9580	9580	9580	0
118	20240213	171900	81329270	9580	9580	9580	9580	0
119	20240213	171800	81329270	9580	9580	9580	9580	0
120	20240213	171700	81329270	9580	9580	9580	9580	0
121	20240213	171600	81329270	9580	9580	9580	9580	0
122	20240213	171500	81329270	9580	9580	9580	9580	3289
123	20240213	171400	81329270	9580	9580	9580	9580	0
124	20240213	171300	81329270	9580	9580	9580	9580	0
125	20240213	171200	81329270	9580	9580	9580	9580	0
126	20240213	171100	81329270	9580	9580	9580	9580	0
127	20240213	171000	81329270	9580	9580	9580	9580	0
128	20240213	170900	81329270	9580	9580	9580	9580	0
129	20240213	170800	81329270	9580	9580	9580	9580	0
130	20240213	170700	81329270	9580	9580	9580	9580	0
131	20240213	170600	81329270	9580	9580	9580	9580	0
132	20240213	170500	81329270	9580	9580	9580	9580	0
133	20240213	170400	81329270	9580	9580	9580	9580	0
134	20240213	170300	81329270	9580	9580	9580	9580	0
135	20240213	170200	81329270	9580	9580	9580	9580	0
136	20240213	170100	81329270	9580	9580	9580	9580	0
137	20240213	170000	81329270	9580	9580	9580	9580	0
138	20240213	165900	81329270	9580	9580	9580	9580	0
139	20240213	165800	81329270	9580	9580	9580	9580	0
140	20240213	165700	81329270	9580	9580	9580	9580	0
141	20240213	165600	81329270	9580	9580	9580	9580	0
142	20240213	165500	81329270	9580	9580	9580	9580	0
143	20240213	165400	81329270	9580	9580	9580	9580	0
144	20240213	165300	81329270	9580	9580	9580	9580	0
145	20240213	165200	81329270	9580	9580	9580	9580	0
146	20240213	165100	81329270	9580	9580	9580	9580	0
147	20240213	165000	81329270	9580	9580	9580	9580	0
148	20240213	164900	81329270	9580	9580	9580	9580	0
149	20240213	164800	81329270	9580	9580	9580	9580	0
150	20240213	164700	81329270	9580	9580	9580	9580	0
151	20240213	164600	81329270	9580	9580	9580	9580	0
152	20240213	164500	81329270	9580	9580	9580	9580	3289
153	20240213	164400	81329270	9580	9580	9580	9580	0
154	20240213	164300	81329270	9580	9580	9580	9580	0
155	20240213	164200	81329270	9580	9580	9580	9580	0
156	20240213	164100	81329270	9580	9580	9580	9580	0
157	20240213	164000	81329270	9580	9580	9580	9580	0
158	20240213	163900	81329270	9580	9580	9580	9580	0
159	20240213	163800	81329270	9580	9580	9580	9580	0
160	20240213	163700	81329270	9580	9580	9580	9580	0
161	20240213	163600	81329270	9580	9580	9580	9580	0
162	20240213	163500	81329270	9580	9580	9580	9580	0
163	20240213	163400	81329270	9580	9580	9580	9580	0
164	20240213	163300	81329270	9580	9580	9580	9580	0
165	20240213	163200	81329270	9580	9580	9580	9580	0
166	20240213	163100	81329270	9580	9580	9580	9580	0
167	20240213	163000	81329270	9580	9580	9580	9580	0
168	20240213	162900	81329270	9580	9580	9580	9580	0
169	20240213	162800	81329270	9580	9580	9580	9580	0
170	20240213	162700	81329270	9580	9580	9580	9580	0
171	20240213	162600	81329270	9580	9580	9580	9580	0
172	20240213	162500	81329270	9580	9580	9580	9580	0
173	20240213	162400	81329270	9580	9580	9580	9580	0
174	20240213	162300	81329270	9580	9580	9580	9580	0
175	20240213	162200	81329270	9580	9580	9580	9580	0
176	20240213	162100	81329270	9580	9580	9580	9580	0
177	20240213	162000	81329270	9580	9580	9580	9580	0
178	20240213	161900	81329270	9580	9580	9580	9580	0
179	20240213	161800	81329270	9580	9580	9580	9580	0
180	20240213	161700	81329270	9580	9580	9580	9580	0
181	20240213	161600	81329270	9580	9580	9580	9580	0
182	20240213	161500	81329270	9580	9580	9580	9580	3289
183	20240213	161400	81329270	9580	9580	9580	9580	0
184	20240213	161300	81329270	9580	9580	9580	9580	0
185	20240213	161200	81329270	9580	9580	9580	9580	0
186	20240213	161100	81329270	9580	9580	9580	9580	0
187	20240213	161000	81329270	9580	9580	9580	9580	0
188	20240213	160900	81329270	9580	9580	9580	9580	0
189	20240213	160800	81329270	9580	9580	9580	9580	0
190	20240213	160700	81329270	9580	9580	9580	9580	0
191	20240213	160600	81329270	9580	9580	9580	9580	0
192	20240213	160500	81329270	9580	9580	9580	9580	0
193	20240213	160400	81329270	9580	9580	9580	9580	0
194	20240213	160300	81329270	9580	9580	9580	9580	0
195	20240213	160200	81329270	9580	9580	9580	9580	0
196	20240213	160100	81329270	9580	9580	9580	9580	0
197	20240213	160000	81329270	9580	9580	9580	9580	0
198	20240213	155900	81329270	9580	9580	9580	9580	0
199	20240213	155800	81329270	9580	9580	9580	9580	0
200	20240213	155700	81329270	9580	9580	9580	9580	0
201	20240213	155600	81329270	9580	9580	9580	9580	0
202	20240213	155500	81329270	9580	9580	9580	9580	0
203	20240213	155400	81329270	9580	9580	9580	9580	0
204	20240213	155300	81329270	9580	9580	9580	9580	0
205	20240213	155200	81329270	9580	9580	9580	9580	0
206	20240213	155100	81329270	9580	9580	9580	9580	0
207	20240213	155000	81329270	9580	9580	9580	9580	0
208	20240213	154900	81329270	9580	9580	9580	9580	0
209	20240213	154800	81329270	9580	9580	9580	9580	0
210	20240213	154700	81329270	9580	9580	9580	9580	0
211	20240213	154600	81329270	9580	9580	9580	9580	0
212	20240213	154500	81329270	9580	9580	9580	9580	3289
213	20240213	154400	81329270	9580	9580	9580	9580	0
214	20240213	154300	81329270	9580	9580	9580	9580	0
215	20240213	154200	81329270	9580	9580	9580	9580	0
216	20240213	154100	81329270	9580	9580	9580	9580	0
217	20240213	154000	81329270	9580	9580	9580	9580	0
218	20240213	153900	81329270	9580	9580	9580	9580	0
219	20240213	153800	81329270	9580	9580	9580	9580	0
220	20240213	153700	81329270	9580	9580	9580	9580	0
221	20240213	153600	81329270	9580	9580	9580	9580	0
222	20240213	153500	81329270	9580	9580	9580	9580	0
223	20240213	153400	81329270	9580	9580	9580	9580	0
224	20240213	153300	81329270	9580	9580	9580	9580	0
225	20240213	153200	81329270	9580	9580	9580	9580	0
226	20240213	153100	81329270	9580	9580	9580	9580	0
227	20240213	153000	81329270	9580	9580	9580	9580	3289
228	20240213	152900	49820650	9230	9230	9230	9230	0
229	20240213	152800	49820650	9230	9230	9230	9230	0
230	20240213	152700	49820650	9230	9230	9230	9230	0
231	20240213	152600	49820650	9230	9230	9230	9230	0
232	20240213	152500	49820650	9230	9230	9230	9230	0
233	20240213	152400	49820650	9230	9230	9230	9230	0
234	20240213	152300	49820650	9230	9230	9230	9230	0
235	20240213	152200	49820650	9230	9230	9230	9230	0
236	20240213	152100	49820650	9230	9230	9230	9230	0
237	20240213	152000	49820650	9230	9230	9230	9230	0
238	20240213	151900	49820650	9230	9230	9230	9230	6
239	20240213	151800	49765270	9220	9230	9230	9220	4
240	20240213	151700	49728360	9230	9230	9230	9230	0
241	20240213	151600	49728360	9230	9230	9230	9230	0
242	20240213	151500	49728360	9230	9230	9230	9230	0
243	20240213	151400	49728360	9230	9230	9230	9230	0
244	20240213	151300	49728360	9230	9230	9230	9230	1
245	20240213	151200	49719130	9220	9220	9220	9220	0
246	20240213	151100	49719130	9220	9220	9220	9220	33
247	20240213	151000	49414870	9240	9240	9240	9240	0
248	20240213	150900	49414870	9240	9240	9240	9240	0
249	20240213	150800	49414870	9240	9240	9240	9240	0
250	20240213	150700	49414870	9240	9240	9240	9240	0
251	20240213	150600	49414870	9240	9240	9240	9240	0
252	20240213	150500	49414870	9240	9240	9240	9240	0
253	20240213	150400	49414870	9240	9240	9240	9240	0
254	20240213	150300	49414870	9240	9240	9240	9240	1
255	20240213	150200	49405630	9220	9220	9220	9220	0
256	20240213	150100	49405630	9220	9220	9220	9220	0
257	20240213	150000	49405630	9220	9220	9220	9220	0
258	20240213	145900	49405630	9220	9220	9220	9220	0
259	20240213	145800	49405630	9220	9220	9220	9220	2
260	20240213	145700	49387190	9230	9230	9230	9230	0
261	20240213	145600	49387190	9230	9230	9230	9230	0
262	20240213	145500	49387190	9230	9230	9230	9230	128
263	20240213	145400	48205750	9230	9230	9230	9230	0
264	20240213	145300	48205750	9230	9230	9230	9230	0
265	20240213	145200	48205750	9230	9230	9230	9230	12
266	20240213	145100	48094990	9240	9240	9240	9240	0
267	20240213	145000	48094990	9240	9240	9240	9240	0
268	20240213	144900	48094990	9240	9240	9240	9240	97
269	20240213	144800	47198710	9240	9230	9240	9230	13
270	20240213	144700	47078600	9240	9240	9240	9240	0
271	20240213	144600	47078600	9240	9240	9240	9240	0
272	20240213	144500	47078600	9240	9240	9240	9240	0
273	20240213	144400	47078600	9240	9240	9240	9240	0
274	20240213	144300	47078600	9240	9240	9240	9240	0
275	20240213	144200	47078600	9240	9240	9240	9240	0
276	20240213	144100	47078600	9240	9240	9240	9240	0
277	20240213	144000	47078600	9240	9240	9240	9240	0
278	20240213	143900	47078600	9240	9240	9240	9240	0
279	20240213	143800	47078600	9240	9240	9240	9240	0
280	20240213	143700	47078600	9240	9240	9240	9240	0
281	20240213	143600	47078600	9240	9240	9240	9240	0
282	20240213	143500	47078600	9240	9240	9240	9240	0
283	20240213	143400	47078600	9240	9240	9240	9240	0
284	20240213	143300	47078600	9240	9240	9240	9240	0
285	20240213	143200	47078600	9240	9240	9240	9240	0
286	20240213	143100	47078600	9240	9240	9240	9240	1
287	20240213	143000	47069360	9260	9260	9260	9260	0
288	20240213	142900	47069360	9260	9260	9260	9260	0
289	20240213	142800	47069360	9260	9260	9260	9260	0
290	20240213	142700	47069360	9260	9260	9260	9260	0
291	20240213	142600	47069360	9260	9260	9260	9260	0
292	20240213	142500	47069360	9260	9260	9260	9260	0
293	20240213	142400	47069360	9260	9260	9260	9260	0
294	20240213	142300	47069360	9260	9260	9260	9260	0
295	20240213	142200	47069360	9260	9260	9260	9260	0
296	20240213	142100	47069360	9260	9260	9260	9260	0
297	20240213	142000	47069360	9260	9260	9260	9260	1
298	20240213	141900	47060100	9200	9240	9240	9200	540
299	20240213	141800	42082640	9270	9270	9270	9270	0
300	20240213	141700	42082640	9270	9270	9270	9270	0
301	20240213	141600	42082640	9270	9270	9270	9270	0
302	20240213	141500	42082640	9270	9270	9270	9270	101
303	20240213	141400	41146370	9270	9270	9270	9270	0
304	20240213	141300	41146370	9270	9270	9270	9270	10
305	20240213	141200	41053670	9270	9270	9270	9270	0
306	20240213	141100	41053670	9270	9240	9270	9240	11
307	20240213	141000	40952000	9240	9240	9240	9240	0
308	20240213	140900	40952000	9240	9240	9240	9240	0
309	20240213	140800	40952000	9240	9240	9240	9240	0
310	20240213	140700	40952000	9240	9240	9240	9240	0
311	20240213	140600	40952000	9240	9240	9240	9240	12
312	20240213	140500	40841120	9240	9240	9240	9240	0
313	20240213	140400	40841120	9240	9240	9240	9240	0
314	20240213	140300	40841120	9240	9240	9240	9240	0
315	20240213	140200	40841120	9240	9240	9240	9240	3
316	20240213	140100	40813400	9280	9280	9280	9280	0
317	20240213	140000	40813400	9280	9280	9280	9280	0
318	20240213	135900	40813400	9280	9280	9280	9280	0
319	20240213	135800	40813400	9280	9280	9280	9280	0
320	20240213	135700	40813400	9280	9280	9280	9280	20
321	20240213	135600	40627800	9280	9280	9280	9280	0
322	20240213	135500	40627800	9280	9280	9280	9280	0
323	20240213	135400	40627800	9280	9280	9280	9280	0
324	20240213	135300	40627800	9280	9280	9280	9280	0
325	20240213	135200	40627800	9280	9280	9280	9280	0
326	20240213	135100	40627800	9280	9280	9280	9280	0
327	20240213	135000	40627800	9280	9280	9280	9280	0
328	20240213	134900	40627800	9280	9280	9280	9280	0
329	20240213	134800	40627800	9280	9280	9280	9280	1
330	20240213	134700	40618520	9220	9220	9220	9220	0
331	20240213	134600	40618520	9220	9220	9220	9220	0
332	20240213	134500	40618520	9220	9250	9250	9220	67
333	20240213	134400	40000740	9270	9270	9270	9270	0
334	20240213	134300	40000740	9270	9270	9270	9270	0
335	20240213	134200	40000740	9270	9270	9270	9270	1
336	20240213	134100	39991470	9270	9270	9270	9270	0
337	20240213	134000	39991470	9270	9270	9270	9270	0
338	20240213	133900	39991470	9270	9270	9270	9270	0
339	20240213	133800	39991470	9270	9270	9270	9270	0
340	20240213	133700	39991470	9270	9270	9270	9270	0
341	20240213	133600	39991470	9270	9270	9270	9270	0
342	20240213	133500	39991470	9270	9270	9270	9270	0
343	20240213	133400	39991470	9270	9270	9270	9270	0
344	20240213	133300	39991470	9270	9270	9270	9270	0
345	20240213	133200	39991470	9270	9270	9270	9270	0
346	20240213	133100	39991470	9270	9270	9270	9270	0
347	20240213	133000	39991470	9270	9270	9270	9270	0
348	20240213	132900	39991470	9270	9270	9270	9270	0
349	20240213	132800	39991470	9270	9270	9270	9270	0
350	20240213	132700	39991470	9270	9270	9270	9270	0
351	20240213	132600	39991470	9270	9270	9270	9270	0
352	20240213	132500	39991470	9270	9270	9270	9270	0
353	20240213	132400	39991470	9270	9270	9270	9270	0
354	20240213	132300	39991470	9270	9270	9270	9270	0
355	20240213	132200	39991470	9270	9270	9270	9270	0
356	20240213	132100	39991470	9270	9240	9270	9240	332
357	20240213	132000	36918250	9230	9230	9230	9230	145
358	20240213	131900	35579900	9230	9230	9230	9230	100
359	20240213	131800	34656900	9220	9220	9220	9220	201
360	20240213	131700	32803680	9220	9220	9220	9220	0
361	20240213	131600	32803680	9220	9220	9220	9220	0
362	20240213	131500	32803680	9220	9220	9220	9220	0
363	20240213	131400	32803680	9220	9220	9220	9220	0
364	20240213	131300	32803680	9220	9220	9220	9220	0
365	20240213	131200	32803680	9220	9220	9220	9220	0
366	20240213	131100	32803680	9220	9220	9220	9220	0
367	20240213	131000	32803680	9220	9220	9220	9220	0
368	20240213	130900	32803680	9220	9220	9220	9220	0
369	20240213	130800	32803680	9220	9220	9220	9220	0
370	20240213	130700	32803680	9220	9220	9220	9220	84
371	20240213	130600	32029200	9220	9220	9220	9220	0
372	20240213	130500	32029200	9220	9220	9220	9220	0
373	20240213	130400	32029200	9220	9220	9220	9220	0
374	20240213	130300	32029200	9220	9220	9220	9220	0
375	20240213	130200	32029200	9220	9220	9220	9220	78
376	20240213	130100	31310040	9220	9220	9220	9220	0
377	20240213	130000	31310040	9220	9220	9220	9220	5
378	20240213	125900	31263940	9220	9220	9220	9220	0
379	20240213	125800	31263940	9220	9220	9220	9220	0
380	20240213	125700	31263940	9220	9220	9220	9220	1
381	20240213	125600	31254720	9200	9200	9200	9200	159
382	20240213	125500	29791920	9210	9210	9210	9210	0
383	20240213	125400	29791920	9210	9210	9210	9210	0
384	20240213	125300	29791920	9210	9210	9210	9210	21
385	20240213	125200	29598510	9210	9210	9210	9210	0
386	20240213	125100	29598510	9210	9210	9210	9210	0
387	20240213	125000	29598510	9210	9210	9210	9210	0
388	20240213	124900	29598510	9210	9210	9210	9210	0
389	20240213	124800	29598510	9210	9210	9210	9210	0
390	20240213	124700	29598510	9210	9210	9210	9210	0
391	20240213	124600	29598510	9210	9210	9210	9210	0
392	20240213	124500	29598510	9210	9210	9210	9210	0
393	20240213	124400	29598510	9210	9210	9210	9210	0
394	20240213	124300	29598510	9210	9210	9210	9210	10
395	20240213	124200	29506410	9200	9200	9200	9200	0
396	20240213	124100	29506410	9200	9200	9200	9200	0
397	20240213	124000	29506410	9200	9200	9200	9200	0
398	20240213	123900	29506410	9200	9200	9200	9200	0
399	20240213	123800	29506410	9200	9200	9200	9200	400
400	20240213	123700	25826410	9220	9220	9220	9220	0
401	20240213	123600	25826410	9220	9220	9220	9220	0
402	20240213	123500	25826410	9220	9220	9220	9220	0
403	20240213	123400	25826410	9220	9220	9220	9220	0
404	20240213	123300	25826410	9220	9220	9220	9220	0
405	20240213	123200	25826410	9220	9220	9220	9220	0
406	20240213	123100	25826410	9220	9220	9220	9220	0
407	20240213	123000	25826410	9220	9220	9220	9220	0
408	20240213	122900	25826410	9220	9220	9220	9220	6
409	20240213	122800	25771090	9230	9230	9230	9230	0
410	20240213	122700	25771090	9230	9230	9230	9230	0
411	20240213	122600	25771090	9230	9230	9230	9230	0
412	20240213	122500	25771090	9230	9230	9230	9230	20
413	20240213	122400	25586490	9230	9230	9230	9230	0
414	20240213	122300	25586490	9230	9230	9230	9230	15
415	20240213	122200	25448040	9230	9230	9230	9230	0
416	20240213	122100	25448040	9230	9230	9230	9230	0
417	20240213	122000	25448040	9230	9230	9230	9230	0
418	20240213	121900	25448040	9230	9230	9230	9230	0
419	20240213	121800	25448040	9230	9230	9230	9230	0
420	20240213	121700	25448040	9230	9230	9230	9230	2
421	20240213	121600	25429580	9230	9230	9230	9230	6
422	20240213	121500	25374200	9240	9240	9240	9240	0
423	20240213	121400	25374200	9240	9240	9240	9240	0
424	20240213	121300	25374200	9240	9240	9240	9240	0
425	20240213	121200	25374200	9240	9240	9240	9240	0
426	20240213	121100	25374200	9240	9240	9240	9240	0
427	20240213	121000	25374200	9240	9240	9240	9240	0
428	20240213	120900	25374200	9240	9240	9240	9240	0
429	20240213	120800	25374200	9240	9240	9240	9240	0
430	20240213	120700	25374200	9240	9240	9240	9240	0
431	20240213	120600	25374200	9240	9240	9240	9240	0
432	20240213	120500	25374200	9240	9240	9240	9240	0
433	20240213	120400	25374200	9240	9240	9240	9240	0
434	20240213	120300	25374200	9240	9240	9240	9240	1
435	20240213	120200	25364960	9240	9240	9240	9240	0
436	20240213	120100	25364960	9240	9240	9240	9240	0
437	20240213	120000	25364960	9240	9240	9240	9240	0
438	20240213	115900	25364960	9240	9240	9240	9240	4
439	20240213	115800	25328000	9230	9230	9230	9230	0
440	20240213	115700	25328000	9230	9230	9230	9230	0
441	20240213	115600	25328000	9230	9230	9230	9230	0
442	20240213	115500	25328000	9230	9230	9230	9230	1
443	20240213	115400	25318770	9260	9260	9260	9260	0
444	20240213	115300	25318770	9260	9260	9260	9260	0
445	20240213	115200	25318770	9260	9260	9260	9260	0
446	20240213	115100	25318770	9260	9260	9260	9260	0
447	20240213	115000	25318770	9260	9260	9260	9260	0
448	20240213	114900	25318770	9260	9260	9260	9260	0
449	20240213	114800	25318770	9260	9260	9260	9260	0
450	20240213	114700	25318770	9260	9260	9260	9260	0
451	20240213	114600	25318770	9260	9260	9260	9260	0
452	20240213	114500	25318770	9260	9260	9260	9260	0
453	20240213	114400	25318770	9260	9260	9260	9260	0
454	20240213	114300	25318770	9260	9260	9260	9260	0
455	20240213	114200	25318770	9260	9260	9260	9260	0
456	20240213	114100	25318770	9260	9260	9260	9260	1
457	20240213	114000	25309510	9220	9220	9220	9220	0
458	20240213	113900	25309510	9220	9220	9220	9220	0
459	20240213	113800	25309510	9220	9220	9220	9220	14
460	20240213	113700	25180430	9220	9220	9220	9220	0
461	20240213	113600	25180430	9220	9220	9220	9220	0
462	20240213	113500	25180430	9220	9220	9220	9220	0
463	20240213	113400	25180430	9220	9220	9220	9220	0
464	20240213	113300	25180430	9220	9220	9220	9220	0
465	20240213	113200	25180430	9220	9220	9220	9220	0
466	20240213	113100	25180430	9220	9220	9220	9220	0
467	20240213	113000	25180430	9220	9220	9220	9220	0
468	20240213	112900	25180430	9220	9220	9220	9220	1
469	20240213	112800	25171210	9220	9220	9220	9220	0
470	20240213	112700	25171210	9220	9220	9220	9220	0
471	20240213	112600	25171210	9220	9210	9220	9210	2
472	20240213	112500	25152780	9220	9220	9220	9220	0
473	20240213	112400	25152780	9220	9220	9220	9220	0
474	20240213	112300	25152780	9220	9220	9220	9220	0
475	20240213	112200	25152780	9220	9220	9220	9220	0
476	20240213	112100	25152780	9220	9220	9220	9220	0
477	20240213	112000	25152780	9220	9220	9220	9220	0
478	20240213	111900	25152780	9220	9220	9220	9220	0
479	20240213	111800	25152780	9220	9220	9220	9220	0
480	20240213	111700	25152780	9220	9220	9220	9220	0
481	20240213	111600	25152780	9220	9220	9220	9220	1
482	20240213	111500	25143560	9200	9200	9200	9200	0
483	20240213	111400	25143560	9200	9200	9200	9200	0
484	20240213	111300	25143560	9200	9200	9200	9200	0
485	20240213	111200	25143560	9200	9200	9200	9200	0
486	20240213	111100	25143560	9200	9200	9200	9200	0
487	20240213	111000	25143560	9200	9200	9200	9200	0
488	20240213	110900	25143560	9200	9200	9200	9200	5
489	20240213	110800	25097560	9200	9200	9200	9200	0
490	20240213	110700	25097560	9200	9200	9200	9200	0
491	20240213	110600	25097560	9200	9200	9200	9200	0
492	20240213	110500	25097560	9200	9200	9200	9200	54
493	20240213	110400	24600760	9270	9270	9270	9270	0
494	20240213	110300	24600760	9270	9270	9270	9270	0
495	20240213	110200	24600760	9270	9270	9270	9270	0
496	20240213	110100	24600760	9270	9270	9270	9270	0
497	20240213	110000	24600760	9270	9270	9270	9270	0
498	20240213	105900	24600760	9270	9270	9270	9270	0
499	20240213	105800	24600760	9270	9270	9270	9270	0
500	20240213	105700	24600760	9270	9270	9270	9270	0
501	20240213	105600	24600760	9270	9270	9270	9270	0
502	20240213	105500	24600760	9270	9270	9270	9270	0
503	20240213	105400	24600760	9270	9270	9270	9270	0
504	20240213	105300	24600760	9270	9270	9270	9270	0
505	20240213	105200	24600760	9270	9270	9270	9270	0
506	20240213	105100	24600760	9270	9270	9270	9270	0
507	20240213	105000	24600760	9270	9270	9270	9270	0
508	20240213	104900	24600760	9270	9270	9270	9270	1
509	20240213	104800	24591490	9200	9200	9200	9200	0
510	20240213	104700	24591490	9200	9200	9200	9200	0
511	20240213	104600	24591490	9200	9200	9200	9200	0
512	20240213	104500	24591490	9200	9200	9200	9200	0
513	20240213	104400	24591490	9200	9200	9200	9200	0
514	20240213	104300	24591490	9200	9200	9310	9200	221
515	20240213	104200	22551750	9200	9200	9200	9200	2
516	20240213	104100	22533350	9190	9190	9190	9190	8
517	20240213	104000	22459830	9180	9180	9180	9180	27
518	20240213	103900	22211970	9170	9170	9170	9170	0
519	20240213	103800	22211970	9170	9170	9170	9170	0
520	20240213	103700	22211970	9170	9170	9170	9170	0
521	20240213	103600	22211970	9170	9170	9170	9170	136
522	20240213	103500	20964850	9160	9160	9160	9160	190
523	20240213	103400	19224450	9160	9160	9160	9160	0
524	20240213	103300	19224450	9160	9160	9160	9160	50
525	20240213	103200	18766450	9160	9160	9160	9160	0
526	20240213	103100	18766450	9160	9160	9160	9160	0
527	20240213	103000	18766450	9160	9160	9160	9160	6
528	20240213	102900	18711490	9160	9160	9160	9160	0
529	20240213	102800	18711490	9160	9160	9160	9160	21
530	20240213	102700	18519130	9160	9160	9160	9160	0
531	20240213	102600	18519130	9160	9160	9160	9160	0
532	20240213	102500	18519130	9160	9160	9160	9160	0
533	20240213	102400	18519130	9160	9160	9160	9160	36
534	20240213	102300	18189370	9160	9160	9160	9160	0
535	20240213	102200	18189370	9160	9160	9160	9160	0
536	20240213	102100	18189370	9160	9160	9160	9160	0
537	20240213	102000	18189370	9160	9160	9160	9160	2
538	20240213	101900	18171050	9160	9160	9160	9160	5
539	20240213	101800	18125250	9160	9150	9160	9150	3
540	20240213	101700	18097780	9160	9160	9160	9160	2
541	20240213	101600	18079460	9160	9160	9160	9160	1
542	20240213	101500	18070300	9160	9160	9160	9160	0
543	20240213	101400	18070300	9160	9160	9160	9160	0
544	20240213	101300	18070300	9160	9160	9160	9160	10
545	20240213	101200	17978700	9150	9150	9150	9150	0
546	20240213	101100	17978700	9150	9150	9150	9150	102
547	20240213	101000	17045400	9150	9150	9150	9150	0
548	20240213	100900	17045400	9150	9150	9150	9150	0
549	20240213	100800	17045400	9150	9150	9150	9150	0
550	20240213	100700	17045400	9150	9150	9150	9150	0
551	20240213	100600	17045400	9150	9150	9150	9150	5
552	20240213	100500	16999650	9150	9150	9150	9150	0
553	20240213	100400	16999650	9150	9150	9150	9150	0
554	20240213	100300	16999650	9150	9150	9150	9150	0
555	20240213	100200	16999650	9150	9130	9150	9130	26
556	20240213	100100	16761830	9130	9140	9140	9130	25
557	20240213	100000	16533370	9130	9130	9130	9130	0
558	20240213	095900	16533370	9130	9130	9130	9130	0
559	20240213	095800	16533370	9130	9140	9140	9130	50
560	20240213	095700	16076770	9130	9130	9130	9130	0
561	20240213	095600	16076770	9130	9130	9130	9130	44
562	20240213	095500	15675050	9160	9160	9160	9160	0
563	20240213	095400	15675050	9160	9160	9160	9160	0
564	20240213	095300	15675050	9160	9160	9160	9160	20
565	20240213	095200	15491850	9160	9160	9160	9160	0
566	20240213	095100	15491850	9160	9160	9160	9160	0
567	20240213	095000	15491850	9160	9160	9160	9160	0
568	20240213	094900	15491850	9160	9160	9160	9160	0
569	20240213	094800	15491850	9160	9160	9160	9160	1
570	20240213	094700	15482690	9140	9140	9140	9140	0
571	20240213	094600	15482690	9140	9140	9140	9140	23
572	20240213	094500	15272470	9140	9140	9140	9140	4
573	20240213	094400	15235910	9140	9120	9140	9120	149
574	20240213	094300	13876990	9120	9120	9120	9120	0
575	20240213	094200	13876990	9120	9120	9120	9120	0
576	20240213	094100	13876990	9120	9120	9160	9120	17
577	20240213	094000	13721910	9160	9120	9160	9120	4
578	20240213	093900	13685390	9160	9130	9160	9120	177
579	20240213	093800	12069910	9130	9160	9160	9130	11
580	20240213	093700	11969180	9160	9160	9160	9160	0
581	20240213	093600	11969180	9160	9160	9160	9160	51
582	20240213	093500	11502020	9170	9170	9170	9170	0
583	20240213	093400	11502020	9170	9170	9170	9170	10
584	20240213	093300	11410320	9170	9170	9170	9170	0
585	20240213	093200	11410320	9170	9170	9170	9170	0
586	20240213	093100	11410320	9170	9170	9170	9170	0
587	20240213	093000	11410320	9170	9170	9170	9170	0
588	20240213	092900	11410320	9170	9170	9170	9170	0
589	20240213	092800	11410320	9170	9170	9170	9170	1
590	20240213	092700	11401150	9120	9120	9120	9120	231
591	20240213	092600	9294430	9180	9160	9180	9120	162
592	20240213	092500	7813190	9180	9180	9180	9180	0
593	20240213	092400	7813190	9180	9180	9180	9180	0
594	20240213	092300	7813190	9180	9180	9180	9180	1
595	20240213	092200	7804010	9180	9180	9180	9180	0
596	20240213	092100	7804010	9180	9180	9180	9180	0
597	20240213	092000	7804010	9180	9180	9180	9180	1
598	20240213	091900	7794830	9180	9180	9180	9180	1
599	20240213	091800	7785650	9180	9180	9180	9180	0
600	20240213	091700	7785650	9180	9180	9180	9180	0
601	20240213	091600	7785650	9180	9180	9180	9180	10
602	20240213	091500	7693850	9180	9180	9180	9180	0
603	20240213	091400	7693850	9180	9180	9180	9180	0
604	20240213	091300	7693850	9180	9180	9180	9180	0
605	20240213	091200	7693850	9180	9180	9180	9180	1
606	20240213	091100	7684670	9190	9190	9190	9190	1
607	20240213	091000	7675480	9190	9190	9190	9190	4
608	20240213	090900	7638720	9170	9170	9170	9170	0
609	20240213	090800	7638720	9170	9170	9170	9170	192
610	20240213	090700	5878080	9150	9150	9150	9150	0
611	20240213	090600	5878080	9150	9150	9150	9150	4
612	20240213	090500	5841480	9150	9170	9170	9150	20
613	20240213	090400	5658460	9160	9170	9170	9160	529
614	20240213	090300	807540	9170	9180	9180	9170	71
615	20240213	090200	156060	9180	9180	9180	9180	0
616	20240213	090100	156060	9180	9180	9180	9180	0
617	20240213	090000	156060	9180	9180	9180	9180	17