KissMeData/356890/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210700	210853910	9830	9830	9830	9830	1260
3	20240213	210600	210853910	9830	9830	9830	9830	0
4	20240213	210500	210853910	9830	9830	9830	9830	0
5	20240213	210400	210853910	9830	9830	9830	9830	0
6	20240213	210300	210853910	9830	9830	9830	9830	0
7	20240213	210200	210853910	9830	9830	9830	9830	0
8	20240213	210100	210853910	9830	9830	9830	9830	0
9	20240213	210000	210853910	9830	9830	9830	9830	0
10	20240213	205900	210853910	9830	9830	9830	9830	0
11	20240213	205800	210853910	9830	9830	9830	9830	0
12	20240213	205700	210853910	9830	9830	9830	9830	0
13	20240213	205600	210853910	9830	9830	9830	9830	0
14	20240213	205500	210853910	9830	9830	9830	9830	0
15	20240213	205400	210853910	9830	9830	9830	9830	0
16	20240213	205300	210853910	9830	9830	9830	9830	0
17	20240213	205200	210853910	9830	9830	9830	9830	0
18	20240213	205100	210853910	9830	9830	9830	9830	0
19	20240213	205000	210853910	9830	9830	9830	9830	0
20	20240213	204900	210853910	9830	9830	9830	9830	0
21	20240213	204800	210853910	9830	9830	9830	9830	0
22	20240213	204700	210853910	9830	9830	9830	9830	0
23	20240213	204600	210853910	9830	9830	9830	9830	0
24	20240213	204500	210853910	9830	9830	9830	9830	0
25	20240213	204400	210853910	9830	9830	9830	9830	0
26	20240213	204300	210853910	9830	9830	9830	9830	0
27	20240213	204200	210853910	9830	9830	9830	9830	0
28	20240213	204100	210853910	9830	9830	9830	9830	0
29	20240213	204000	210853910	9830	9830	9830	9830	0
30	20240213	203900	210853910	9830	9830	9830	9830	0
31	20240213	203800	210853910	9830	9830	9830	9830	0
32	20240213	203700	210853910	9830	9830	9830	9830	1260
33	20240213	203600	210853910	9830	9830	9830	9830	0
34	20240213	203500	210853910	9830	9830	9830	9830	0
35	20240213	203400	210853910	9830	9830	9830	9830	0
36	20240213	203300	210853910	9830	9830	9830	9830	0
37	20240213	203200	210853910	9830	9830	9830	9830	0
38	20240213	203100	210853910	9830	9830	9830	9830	0
39	20240213	203000	210853910	9830	9830	9830	9830	0
40	20240213	202900	210853910	9830	9830	9830	9830	0
41	20240213	202800	210853910	9830	9830	9830	9830	0
42	20240213	202700	210853910	9830	9830	9830	9830	0
43	20240213	202600	210853910	9830	9830	9830	9830	0
44	20240213	202500	210853910	9830	9830	9830	9830	0
45	20240213	202400	210853910	9830	9830	9830	9830	0
46	20240213	202300	210853910	9830	9830	9830	9830	0
47	20240213	202200	210853910	9830	9830	9830	9830	0
48	20240213	202100	210853910	9830	9830	9830	9830	0
49	20240213	202000	210853910	9830	9830	9830	9830	0
50	20240213	201900	210853910	9830	9830	9830	9830	0
51	20240213	201800	210853910	9830	9830	9830	9830	0
52	20240213	201700	210853910	9830	9830	9830	9830	0
53	20240213	201600	210853910	9830	9830	9830	9830	0
54	20240213	201500	210853910	9830	9830	9830	9830	0
55	20240213	201400	210853910	9830	9830	9830	9830	0
56	20240213	201300	210853910	9830	9830	9830	9830	0
57	20240213	201200	210853910	9830	9830	9830	9830	0
58	20240213	201100	210853910	9830	9830	9830	9830	0
59	20240213	201000	210853910	9830	9830	9830	9830	0
60	20240213	200900	210853910	9830	9830	9830	9830	0
61	20240213	200800	210853910	9830	9830	9830	9830	0
62	20240213	200700	210853910	9830	9830	9830	9830	1260
63	20240213	200600	210853910	9830	9830	9830	9830	0
64	20240213	200500	210853910	9830	9830	9830	9830	0
65	20240213	200400	210853910	9830	9830	9830	9830	0
66	20240213	200300	210853910	9830	9830	9830	9830	0
67	20240213	200200	210853910	9830	9830	9830	9830	0
68	20240213	200100	210853910	9830	9830	9830	9830	0
69	20240213	200000	210853910	9830	9830	9830	9830	0
70	20240213	195900	210853910	9830	9830	9830	9830	0
71	20240213	195800	210853910	9830	9830	9830	9830	0
72	20240213	195700	210853910	9830	9830	9830	9830	0
73	20240213	195600	210853910	9830	9830	9830	9830	0
74	20240213	195500	210853910	9830	9830	9830	9830	0
75	20240213	195400	210853910	9830	9830	9830	9830	0
76	20240213	195300	210853910	9830	9830	9830	9830	0
77	20240213	195200	210853910	9830	9830	9830	9830	0
78	20240213	195100	210853910	9830	9830	9830	9830	0
79	20240213	195000	210853910	9830	9830	9830	9830	0
80	20240213	194900	210853910	9830	9830	9830	9830	0
81	20240213	194800	210853910	9830	9830	9830	9830	0
82	20240213	194700	210853910	9830	9830	9830	9830	0
83	20240213	194600	210853910	9830	9830	9830	9830	0
84	20240213	194500	210853910	9830	9830	9830	9830	0
85	20240213	194400	210853910	9830	9830	9830	9830	0
86	20240213	194300	210853910	9830	9830	9830	9830	0
87	20240213	194200	210853910	9830	9830	9830	9830	0
88	20240213	194100	210853910	9830	9830	9830	9830	0
89	20240213	194000	210853910	9830	9830	9830	9830	0
90	20240213	193900	210853910	9830	9830	9830	9830	0
91	20240213	193800	210853910	9830	9830	9830	9830	0
92	20240213	193700	210853910	9830	9830	9830	9830	1260
93	20240213	193600	210853910	9830	9830	9830	9830	0
94	20240213	193500	210853910	9830	9830	9830	9830	0
95	20240213	193400	210853910	9830	9830	9830	9830	0
96	20240213	193300	210853910	9830	9830	9830	9830	0
97	20240213	193200	210853910	9830	9830	9830	9830	0
98	20240213	193100	210853910	9830	9830	9830	9830	0
99	20240213	193000	210853910	9830	9830	9830	9830	0
100	20240213	192900	210853910	9830	9830	9830	9830	0
101	20240213	192800	210853910	9830	9830	9830	9830	0
102	20240213	192700	210853910	9830	9830	9830	9830	0
103	20240213	192600	210853910	9830	9830	9830	9830	0
104	20240213	192500	210853910	9830	9830	9830	9830	0
105	20240213	192400	210853910	9830	9830	9830	9830	0
106	20240213	192300	210853910	9830	9830	9830	9830	0
107	20240213	192200	210853910	9830	9830	9830	9830	0
108	20240213	192100	210853910	9830	9830	9830	9830	0
109	20240213	192000	210853910	9830	9830	9830	9830	0
110	20240213	191900	210853910	9830	9830	9830	9830	0
111	20240213	191800	210853910	9830	9830	9830	9830	0
112	20240213	191700	210853910	9830	9830	9830	9830	0
113	20240213	191600	210853910	9830	9830	9830	9830	0
114	20240213	191500	210853910	9830	9830	9830	9830	0
115	20240213	191400	210853910	9830	9830	9830	9830	0
116	20240213	191300	210853910	9830	9830	9830	9830	0
117	20240213	191200	210853910	9830	9830	9830	9830	0
118	20240213	191100	210853910	9830	9830	9830	9830	0
119	20240213	191000	210853910	9830	9830	9830	9830	0
120	20240213	190900	210853910	9830	9830	9830	9830	0
121	20240213	190800	210853910	9830	9830	9830	9830	0
122	20240213	190700	210853910	9830	9830	9830	9830	1260
123	20240213	190600	210853910	9830	9830	9830	9830	0
124	20240213	190500	210853910	9830	9830	9830	9830	0
125	20240213	190400	210853910	9830	9830	9830	9830	0
126	20240213	190300	210853910	9830	9830	9830	9830	0
127	20240213	190200	210853910	9830	9830	9830	9830	0
128	20240213	190100	210853910	9830	9830	9830	9830	0
129	20240213	190000	210853910	9830	9830	9830	9830	0
130	20240213	185900	210853910	9830	9830	9830	9830	0
131	20240213	185800	210853910	9830	9830	9830	9830	0
132	20240213	185700	210853910	9830	9830	9830	9830	0
133	20240213	185600	210853910	9830	9830	9830	9830	0
134	20240213	185500	210853910	9830	9830	9830	9830	0
135	20240213	185400	210853910	9830	9830	9830	9830	0
136	20240213	185300	210853910	9830	9830	9830	9830	0
137	20240213	185200	210853910	9830	9830	9830	9830	0
138	20240213	185100	210853910	9830	9830	9830	9830	0
139	20240213	185000	210853910	9830	9830	9830	9830	0
140	20240213	184900	210853910	9830	9830	9830	9830	0
141	20240213	184800	210853910	9830	9830	9830	9830	0
142	20240213	184700	210853910	9830	9830	9830	9830	0
143	20240213	184600	210853910	9830	9830	9830	9830	0
144	20240213	184500	210853910	9830	9830	9830	9830	0
145	20240213	184400	210853910	9830	9830	9830	9830	0
146	20240213	184300	210853910	9830	9830	9830	9830	0
147	20240213	184200	210853910	9830	9830	9830	9830	0
148	20240213	184100	210853910	9830	9830	9830	9830	0
149	20240213	184000	210853910	9830	9830	9830	9830	0
150	20240213	183900	210853910	9830	9830	9830	9830	0
151	20240213	183800	210853910	9830	9830	9830	9830	0
152	20240213	183700	210853910	9830	9830	9830	9830	1260
153	20240213	183600	210853910	9830	9830	9830	9830	0
154	20240213	183500	210853910	9830	9830	9830	9830	0
155	20240213	183400	210853910	9830	9830	9830	9830	0
156	20240213	183300	210853910	9830	9830	9830	9830	0
157	20240213	183200	210853910	9830	9830	9830	9830	0
158	20240213	183100	210853910	9830	9830	9830	9830	0
159	20240213	183000	210853910	9830	9830	9830	9830	0
160	20240213	182900	210853910	9830	9830	9830	9830	0
161	20240213	182800	210853910	9830	9830	9830	9830	0
162	20240213	182700	210853910	9830	9830	9830	9830	0
163	20240213	182600	210853910	9830	9830	9830	9830	0
164	20240213	182500	210853910	9830	9830	9830	9830	0
165	20240213	182400	210853910	9830	9830	9830	9830	0
166	20240213	182300	210853910	9830	9830	9830	9830	0
167	20240213	182200	210853910	9830	9830	9830	9830	0
168	20240213	182100	210853910	9830	9830	9830	9830	0
169	20240213	182000	210853910	9830	9830	9830	9830	0
170	20240213	181900	210853910	9830	9830	9830	9830	0
171	20240213	181800	210853910	9830	9830	9830	9830	0
172	20240213	181700	210853910	9830	9830	9830	9830	0
173	20240213	181600	210853910	9830	9830	9830	9830	0
174	20240213	181500	210853910	9830	9830	9830	9830	0
175	20240213	181400	210853910	9830	9830	9830	9830	0
176	20240213	181300	210853910	9830	9830	9830	9830	0
177	20240213	181200	210853910	9830	9830	9830	9830	0
178	20240213	181100	210853910	9830	9830	9830	9830	0
179	20240213	181000	210853910	9830	9830	9830	9830	0
180	20240213	180900	210853910	9830	9830	9830	9830	0
181	20240213	180800	210853910	9830	9830	9830	9830	0
182	20240213	180700	210853910	9830	9830	9830	9830	1260
183	20240213	180600	210853910	9830	9830	9830	9830	0
184	20240213	180500	210853910	9830	9830	9830	9830	0
185	20240213	180400	210853910	9830	9830	9830	9830	0
186	20240213	180300	210853910	9830	9830	9830	9830	0
187	20240213	180200	210853910	9830	9830	9830	9830	0
188	20240213	180100	210853910	9830	9830	9830	9830	0
189	20240213	180000	210853910	9830	9830	9830	9830	0
190	20240213	175900	210853910	9830	9830	9830	9830	0
191	20240213	175800	210853910	9830	9830	9830	9830	0
192	20240213	175700	210853910	9830	9830	9830	9830	0
193	20240213	175600	210853910	9830	9830	9830	9830	0
194	20240213	175500	210853910	9830	9830	9830	9830	0
195	20240213	175400	210853910	9830	9830	9830	9830	0
196	20240213	175300	210853910	9830	9830	9830	9830	0
197	20240213	175200	210853910	9830	9830	9830	9830	0
198	20240213	175100	210853910	9830	9830	9830	9830	0
199	20240213	175000	210853910	9830	9830	9830	9830	0
200	20240213	174900	210853910	9830	9830	9830	9830	0
201	20240213	174800	210853910	9830	9830	9830	9830	0
202	20240213	174700	210853910	9830	9830	9830	9830	0
203	20240213	174600	210853910	9830	9830	9830	9830	0
204	20240213	174500	210853910	9830	9830	9830	9830	0
205	20240213	174400	210853910	9830	9830	9830	9830	0
206	20240213	174300	210853910	9830	9830	9830	9830	0
207	20240213	174200	210853910	9830	9830	9830	9830	0
208	20240213	174100	210853910	9830	9830	9830	9830	0
209	20240213	174000	210853910	9830	9830	9830	9830	0
210	20240213	173900	210853910	9830	9830	9830	9830	0
211	20240213	173800	210853910	9830	9830	9830	9830	0
212	20240213	173700	210853910	9830	9830	9830	9830	1260
213	20240213	173600	210853910	9830	9830	9830	9830	0
214	20240213	173500	210853910	9830	9830	9830	9830	0
215	20240213	173400	210853910	9830	9830	9830	9830	0
216	20240213	173300	210853910	9830	9830	9830	9830	0
217	20240213	173200	210853910	9830	9830	9830	9830	0
218	20240213	173100	210853910	9830	9830	9830	9830	0
219	20240213	173000	210853910	9830	9830	9830	9830	0
220	20240213	172900	210853910	9830	9830	9830	9830	0
221	20240213	172800	210853910	9830	9830	9830	9830	0
222	20240213	172700	210853910	9830	9830	9830	9830	0
223	20240213	172600	210853910	9830	9830	9830	9830	0
224	20240213	172500	210853910	9830	9830	9830	9830	0
225	20240213	172400	210853910	9830	9830	9830	9830	0
226	20240213	172300	210853910	9830	9830	9830	9830	0
227	20240213	172200	210853910	9830	9830	9830	9830	0
228	20240213	172100	210853910	9830	9830	9830	9830	0
229	20240213	172000	210853910	9830	9830	9830	9830	0
230	20240213	171900	210853910	9830	9830	9830	9830	0
231	20240213	171800	210853910	9830	9830	9830	9830	0
232	20240213	171700	210853910	9830	9830	9830	9830	0
233	20240213	171600	210853910	9830	9830	9830	9830	0
234	20240213	171500	210853910	9830	9830	9830	9830	0
235	20240213	171400	210853910	9830	9830	9830	9830	0
236	20240213	171300	210853910	9830	9830	9830	9830	0
237	20240213	171200	210853910	9830	9830	9830	9830	0
238	20240213	171100	210853910	9830	9830	9830	9830	0
239	20240213	171000	210853910	9830	9830	9830	9830	0
240	20240213	170900	210853910	9830	9830	9830	9830	0
241	20240213	170800	210853910	9830	9830	9830	9830	0
242	20240213	170700	210853910	9830	9830	9830	9830	1260
243	20240213	170600	210853910	9830	9830	9830	9830	0
244	20240213	170500	210853910	9830	9830	9830	9830	0
245	20240213	170400	210853910	9830	9830	9830	9830	0
246	20240213	170300	210853910	9830	9830	9830	9830	0
247	20240213	170200	210853910	9830	9830	9830	9830	0
248	20240213	170100	210853910	9830	9830	9830	9830	0
249	20240213	170000	210853910	9830	9830	9830	9830	0
250	20240213	165900	210853910	9830	9830	9830	9830	0
251	20240213	165800	210853910	9830	9830	9830	9830	0
252	20240213	165700	210853910	9830	9830	9830	9830	0
253	20240213	165600	210853910	9830	9830	9830	9830	0
254	20240213	165500	210853910	9830	9830	9830	9830	0
255	20240213	165400	210853910	9830	9830	9830	9830	0
256	20240213	165300	210853910	9830	9830	9830	9830	0
257	20240213	165200	210853910	9830	9830	9830	9830	0
258	20240213	165100	210853910	9830	9830	9830	9830	0
259	20240213	165000	210853910	9830	9830	9830	9830	0
260	20240213	164900	210853910	9830	9830	9830	9830	0
261	20240213	164800	210853910	9830	9830	9830	9830	0
262	20240213	164700	210853910	9830	9830	9830	9830	0
263	20240213	164600	210853910	9830	9830	9830	9830	0
264	20240213	164500	210853910	9830	9830	9830	9830	0
265	20240213	164400	210853910	9830	9830	9830	9830	0
266	20240213	164300	210853910	9830	9830	9830	9830	0
267	20240213	164200	210853910	9830	9830	9830	9830	0
268	20240213	164100	210853910	9830	9830	9830	9830	0
269	20240213	164000	210853910	9830	9830	9830	9830	0
270	20240213	163900	210853910	9830	9830	9830	9830	0
271	20240213	163800	210853910	9830	9830	9830	9830	0
272	20240213	163700	210853910	9830	9830	9830	9830	1260
273	20240213	163600	210853910	9830	9830	9830	9830	0
274	20240213	163500	210853910	9830	9830	9830	9830	0
275	20240213	163400	210853910	9830	9830	9830	9830	0
276	20240213	163300	210853910	9830	9830	9830	9830	0
277	20240213	163200	210853910	9830	9830	9830	9830	0
278	20240213	163100	210853910	9830	9830	9830	9830	0
279	20240213	163000	210853910	9830	9830	9830	9830	0
280	20240213	162900	210853910	9830	9830	9830	9830	0
281	20240213	162800	210853910	9830	9830	9830	9830	0
282	20240213	162700	210853910	9830	9830	9830	9830	0
283	20240213	162600	210853910	9830	9830	9830	9830	0
284	20240213	162500	210853910	9830	9830	9830	9830	0
285	20240213	162400	210853910	9830	9830	9830	9830	0
286	20240213	162300	210853910	9830	9830	9830	9830	0
287	20240213	162200	210853910	9830	9830	9830	9830	0
288	20240213	162100	210853910	9830	9830	9830	9830	0
289	20240213	162000	210853910	9830	9830	9830	9830	0
290	20240213	161900	210853910	9830	9830	9830	9830	0
291	20240213	161800	210853910	9830	9830	9830	9830	0
292	20240213	161700	210853910	9830	9830	9830	9830	0
293	20240213	161600	210853910	9830	9830	9830	9830	0
294	20240213	161500	210853910	9830	9830	9830	9830	0
295	20240213	161400	210853910	9830	9830	9830	9830	0
296	20240213	161300	210853910	9830	9830	9830	9830	0
297	20240213	161200	210853910	9830	9830	9830	9830	0
298	20240213	161100	210853910	9830	9830	9830	9830	0
299	20240213	161000	210853910	9830	9830	9830	9830	0
300	20240213	160900	210853910	9830	9830	9830	9830	0
301	20240213	160800	210853910	9830	9830	9830	9830	0
302	20240213	160700	210853910	9830	9830	9830	9830	1260
303	20240213	160600	210853910	9830	9830	9830	9830	0
304	20240213	160500	210853910	9830	9830	9830	9830	0
305	20240213	160400	210853910	9830	9830	9830	9830	0
306	20240213	160300	210853910	9830	9830	9830	9830	0
307	20240213	160200	210853910	9830	9830	9830	9830	0
308	20240213	160100	210853910	9830	9830	9830	9830	0
309	20240213	160000	210853910	9830	9830	9830	9830	0
310	20240213	155900	210853910	9830	9830	9830	9830	0
311	20240213	155800	210853910	9830	9830	9830	9830	0
312	20240213	155700	210853910	9830	9830	9830	9830	0
313	20240213	155600	210853910	9830	9830	9830	9830	0
314	20240213	155500	210853910	9830	9830	9830	9830	0
315	20240213	155400	210853910	9830	9830	9830	9830	0
316	20240213	155300	210853910	9830	9830	9830	9830	0
317	20240213	155200	210853910	9830	9830	9830	9830	0
318	20240213	155100	210853910	9830	9830	9830	9830	0
319	20240213	155000	210853910	9830	9830	9830	9830	0
320	20240213	154900	210853910	9830	9830	9830	9830	0
321	20240213	154800	210853910	9830	9830	9830	9830	0
322	20240213	154700	210853910	9830	9830	9830	9830	0
323	20240213	154600	210853910	9830	9830	9830	9830	0
324	20240213	154500	210853910	9830	9830	9830	9830	0
325	20240213	154400	210853910	9830	9830	9830	9830	0
326	20240213	154300	210853910	9830	9830	9830	9830	0
327	20240213	154200	210853910	9830	9830	9830	9830	0
328	20240213	154100	210853910	9830	9830	9830	9830	0
329	20240213	154000	210853910	9830	9830	9830	9830	0
330	20240213	153900	210853910	9830	9830	9830	9830	0
331	20240213	153800	210853910	9830	9830	9830	9830	0
332	20240213	153700	210853910	9830	9830	9830	9830	1260
333	20240213	153600	210853910	9830	9830	9830	9830	0
334	20240213	153500	210853910	9830	9830	9830	9830	0
335	20240213	153400	210853910	9830	9830	9830	9830	0
336	20240213	153300	210853910	9830	9830	9830	9830	0
337	20240213	153200	210853910	9830	9830	9830	9830	0
338	20240213	153100	210853910	9830	9830	9830	9830	0
339	20240213	153000	210853910	9830	9830	9830	9830	1260
340	20240213	152900	198468110	9900	9900	9900	9900	0
341	20240213	152800	198468110	9900	9900	9900	9900	0
342	20240213	152700	198468110	9900	9900	9900	9900	0
343	20240213	152600	198468110	9900	9900	9900	9900	0
344	20240213	152500	198468110	9900	9900	9900	9900	0
345	20240213	152400	198468110	9900	9900	9900	9900	0
346	20240213	152300	198468110	9900	9900	9900	9900	0
347	20240213	152200	198468110	9900	9900	9900	9900	0
348	20240213	152100	198468110	9900	9900	9900	9900	0
349	20240213	152000	198468110	9900	9900	9900	9900	0
350	20240213	151900	198468110	9900	9900	9900	9900	2
351	20240213	151800	198448310	9900	9900	9900	9900	134
352	20240213	151700	197121710	9900	9910	9910	9900	88
353	20240213	151600	196249650	9910	9900	9910	9900	13
354	20240213	151500	196120930	9900	9900	9910	9900	10
355	20240213	151400	196021920	9900	9900	9900	9900	7
356	20240213	151300	195952620	9900	9910	9910	9900	80
357	20240213	151200	195160100	9900	9900	9910	9900	108
358	20240213	151100	194090390	9900	9900	9910	9900	52
359	20240213	151000	193575400	9900	9900	9900	9900	57
360	20240213	150900	193011100	9840	9840	9840	9840	0
361	20240213	150800	193011100	9840	9840	9840	9840	0
362	20240213	150700	193011100	9840	9840	9840	9840	0
363	20240213	150600	193011100	9840	9860	9860	9840	549
364	20240213	150500	187605700	9850	9870	9870	9850	211
365	20240213	150400	185525750	9870	9880	9880	9870	313
366	20240213	150300	182435120	9900	9900	9900	9900	0
367	20240213	150200	182435120	9900	9900	9900	9900	41
368	20240213	150100	182029220	9880	9880	9880	9880	10
369	20240213	150000	181930420	9880	9870	9880	9870	110
370	20240213	145900	180843820	9880	9880	9880	9880	120
371	20240213	145800	179658220	9910	9910	9910	9910	0
372	20240213	145700	179658220	9910	9910	9910	9910	0
373	20240213	145600	179658220	9910	9910	9910	9910	10
374	20240213	145500	179559120	9910	9910	9910	9910	0
375	20240213	145400	179559120	9910	9910	9910	9910	0
376	20240213	145300	179559120	9910	9910	9910	9910	10
377	20240213	145200	179460020	9910	9910	9910	9880	53
378	20240213	145100	178936320	9910	9900	9910	9900	2
379	20240213	145000	178916510	9900	9900	9900	9900	99
380	20240213	144900	177936410	9900	9900	9900	9900	1
381	20240213	144800	177926510	9890	9890	9890	9890	1
382	20240213	144700	177916620	9920	9920	9920	9920	0
383	20240213	144600	177916620	9920	9920	9920	9920	0
384	20240213	144500	177916620	9920	9920	9920	9920	0
385	20240213	144400	177916620	9920	9920	9920	9920	2
386	20240213	144300	177896780	9840	9880	9880	9840	450
387	20240213	144200	173456240	9880	9880	9880	9880	180
388	20240213	144100	171677840	9900	9900	9900	9900	0
389	20240213	144000	171677840	9900	9900	9900	9900	0
390	20240213	143900	171677840	9900	9920	9920	9900	405
391	20240213	143800	167663310	9920	9920	9920	9920	10
392	20240213	143700	167564110	9920	9930	9930	9920	45
393	20240213	143600	167117340	9930	9950	9950	9930	212
394	20240213	143500	165009840	9940	9940	9940	9940	290
395	20240213	143400	162127240	9940	9920	9940	9910	302
396	20240213	143300	159130890	9910	9970	9970	9910	558
397	20240213	143200	153592430	9980	9880	10000	9870	3577
398	20240213	143100	118082590	9880	9870	9880	9870	3
399	20240213	143000	118052970	9880	9880	9880	9880	0
400	20240213	142900	118052970	9880	9880	9880	9880	0
401	20240213	142800	118052970	9880	9880	9880	9880	0
402	20240213	142700	118052970	9880	9880	9880	9880	70
403	20240213	142600	117361370	9880	9880	9890	9880	153
404	20240213	142500	115849720	9890	9890	9890	9890	0
405	20240213	142400	115849720	9890	9890	9890	9890	1
406	20240213	142300	115839830	9880	9890	9890	9880	122
407	20240213	142200	114634460	9880	9880	9880	9880	1
408	20240213	142100	114624580	9890	9880	9890	9880	227
409	20240213	142000	112381810	9880	9880	9880	9880	0
410	20240213	141900	112381810	9880	9880	9880	9880	0
411	20240213	141800	112381810	9880	9880	9880	9880	0
412	20240213	141700	112381810	9880	9880	9880	9880	0
413	20240213	141600	112381810	9880	9880	9880	9880	1
414	20240213	141500	112371930	9830	9830	9830	9830	0
415	20240213	141400	112371930	9830	9850	9850	9830	1735
416	20240213	141300	95315600	9850	9850	9850	9850	0
417	20240213	141200	95315600	9850	9850	9850	9850	0
418	20240213	141100	95315600	9850	9850	9850	9850	0
419	20240213	141000	95315600	9850	9850	9850	9850	500
420	20240213	140900	90390600	9840	9840	9840	9840	8
421	20240213	140800	90311880	9850	9850	9850	9850	0
422	20240213	140700	90311880	9850	9850	9850	9850	0
423	20240213	140600	90311880	9850	9850	9850	9850	1
424	20240213	140500	90302030	9840	9840	9840	9840	0
425	20240213	140400	90302030	9840	9840	9840	9840	10
426	20240213	140300	90203630	9850	9850	9850	9850	0
427	20240213	140200	90203630	9850	9850	9850	9850	10
428	20240213	140100	90105130	9850	9850	9850	9850	3
429	20240213	140000	90075580	9850	9860	9860	9850	432
430	20240213	135900	85819980	9870	9870	9870	9870	26
431	20240213	135800	85563360	9870	9870	9870	9870	1
432	20240213	135700	85553490	9850	9850	9850	9850	0
433	20240213	135600	85553490	9850	9860	9860	9850	10
434	20240213	135500	85454980	9870	9870	9870	9870	0
435	20240213	135400	85454980	9870	9870	9870	9870	0
436	20240213	135300	85454980	9870	9870	9870	9870	0
437	20240213	135200	85454980	9870	9870	9870	9870	58
438	20240213	135100	84882520	9880	9880	9880	9880	0
439	20240213	135000	84882520	9880	9880	9880	9880	0
440	20240213	134900	84882520	9880	9880	9880	9880	0
441	20240213	134800	84882520	9880	9880	9880	9880	0
442	20240213	134700	84882520	9880	9880	9880	9880	0
443	20240213	134600	84882520	9880	9880	9880	9880	0
444	20240213	134500	84882520	9880	9880	9880	9880	23
445	20240213	134400	84655280	9900	9900	9900	9900	0
446	20240213	134300	84655280	9900	9900	9900	9900	0
447	20240213	134200	84655280	9900	9900	9900	9900	0
448	20240213	134100	84655280	9900	9900	9900	9900	0
449	20240213	134000	84655280	9900	9900	9900	9900	0
450	20240213	133900	84655280	9900	9900	9900	9900	0
451	20240213	133800	84655280	9900	9900	9900	9900	0
452	20240213	133700	84655280	9900	9890	9900	9890	2
453	20240213	133600	84635490	9880	9880	9880	9880	99
454	20240213	133500	83657370	9890	9890	9890	9890	1
455	20240213	133400	83647480	9900	9900	9900	9900	0
456	20240213	133300	83647480	9900	9900	9900	9900	2
457	20240213	133200	83627680	9900	9890	9900	9890	64
458	20240213	133100	82994260	9890	9890	9890	9890	0
459	20240213	133000	82994260	9890	9890	9890	9890	2
460	20240213	132900	82974480	9890	9890	9890	9890	0
461	20240213	132800	82974480	9890	9890	9890	9890	0
462	20240213	132700	82974480	9890	9890	9890	9890	0
463	20240213	132600	82974480	9890	9900	9900	9890	7
464	20240213	132500	82905190	9890	9890	9890	9890	1
465	20240213	132400	82895300	9900	9900	9900	9900	0
466	20240213	132300	82895300	9900	9900	9900	9900	0
467	20240213	132200	82895300	9900	9900	9900	9900	0
468	20240213	132100	82895300	9900	9900	9900	9900	0
469	20240213	132000	82895300	9900	9900	9900	9900	0
470	20240213	131900	82895300	9900	9880	9900	9880	5
471	20240213	131800	82845880	9860	9870	9870	9860	139
472	20240213	131700	81474450	9860	9860	9860	9860	0
473	20240213	131600	81474450	9860	9860	9860	9860	15
474	20240213	131500	81326550	9860	9860	9860	9860	0
475	20240213	131400	81326550	9860	9860	9860	9860	17
476	20240213	131300	81158930	9870	9870	9870	9870	0
477	20240213	131200	81158930	9870	9870	9870	9870	0
478	20240213	131100	81158930	9870	9870	9870	9870	0
479	20240213	131000	81158930	9870	9870	9870	9870	0
480	20240213	130900	81158930	9870	9870	9870	9870	70
481	20240213	130800	80468030	9870	9870	9870	9870	1
482	20240213	130700	80458160	9880	9880	9880	9880	0
483	20240213	130600	80458160	9880	9880	9880	9880	0
484	20240213	130500	80458160	9880	9880	9880	9880	6
485	20240213	130400	80398880	9890	9890	9890	9890	110
486	20240213	130300	79310980	9890	9890	9890	9890	128
487	20240213	130200	78045060	9890	9850	9900	9850	1148
488	20240213	130100	66708090	9850	9830	9850	9830	624
489	20240213	130000	60569610	9830	9830	9830	9830	0
490	20240213	125900	60569610	9830	9830	9830	9830	0
491	20240213	125800	60569610	9830	9820	9830	9820	2
492	20240213	125700	60549960	9780	9810	9810	9780	200
493	20240213	125600	58593900	9830	9830	9830	9830	0
494	20240213	125500	58593900	9830	9830	9830	9830	0
495	20240213	125400	58593900	9830	9830	9830	9830	0
496	20240213	125300	58593900	9830	9830	9830	9830	0
497	20240213	125200	58593900	9830	9830	9830	9830	0
498	20240213	125100	58593900	9830	9830	9830	9830	0
499	20240213	125000	58593900	9830	9820	9830	9790	39
500	20240213	124900	58211970	9830	9830	9830	9830	0
501	20240213	124800	58211970	9830	9830	9830	9830	0
502	20240213	124700	58211970	9830	9830	9830	9830	0
503	20240213	124600	58211970	9830	9820	9830	9820	196
504	20240213	124500	56286240	9820	9820	9820	9820	11
505	20240213	124400	56178220	9830	9830	9830	9830	0
506	20240213	124300	56178220	9830	9830	9830	9830	0
507	20240213	124200	56178220	9830	9830	9830	9830	0
508	20240213	124100	56178220	9830	9830	9830	9830	10
509	20240213	124000	56079920	9830	9830	9830	9830	0
510	20240213	123900	56079920	9830	9830	9830	9830	0
511	20240213	123800	56079920	9830	9830	9830	9830	0
512	20240213	123700	56079920	9830	9830	9830	9830	0
513	20240213	123600	56079920	9830	9830	9830	9830	0
514	20240213	123500	56079920	9830	9830	9830	9830	0
515	20240213	123400	56079920	9830	9830	9830	9830	0
516	20240213	123300	56079920	9830	9830	9830	9830	0
517	20240213	123200	56079920	9830	9830	9830	9830	0
518	20240213	123100	56079920	9830	9820	9830	9820	2
519	20240213	123000	56060270	9820	9820	9820	9820	1
520	20240213	122900	56050450	9830	9830	9830	9830	0
521	20240213	122800	56050450	9830	9830	9830	9830	0
522	20240213	122700	56050450	9830	9830	9830	9830	0
523	20240213	122600	56050450	9830	9830	9830	9830	0
524	20240213	122500	56050450	9830	9830	9830	9830	0
525	20240213	122400	56050450	9830	9830	9830	9830	0
526	20240213	122300	56050450	9830	9830	9830	9830	0
527	20240213	122200	56050450	9830	9830	9830	9830	0
528	20240213	122100	56050450	9830	9830	9830	9830	0
529	20240213	122000	56050450	9830	9830	9830	9830	0
530	20240213	121900	56050450	9830	9830	9830	9830	0
531	20240213	121800	56050450	9830	9830	9830	9830	0
532	20240213	121700	56050450	9830	9830	9830	9830	0
533	20240213	121600	56050450	9830	9830	9830	9830	0
534	20240213	121500	56050450	9830	9830	9830	9790	1135
535	20240213	121400	44938720	9800	9800	9800	9800	59
536	20240213	121300	44360520	9830	9830	9830	9830	15
537	20240213	121200	44213070	9830	9830	9830	9830	0
538	20240213	121100	44213070	9830	9830	9830	9830	0
539	20240213	121000	44213070	9830	9830	9830	9830	0
540	20240213	120900	44213070	9830	9830	9830	9830	0
541	20240213	120800	44213070	9830	9830	9830	9830	0
542	20240213	120700	44213070	9830	9830	9830	9830	0
543	20240213	120600	44213070	9830	9830	9830	9830	0
544	20240213	120500	44213070	9830	9830	9830	9830	0
545	20240213	120400	44213070	9830	9830	9830	9830	0
546	20240213	120300	44213070	9830	9830	9830	9830	0
547	20240213	120200	44213070	9830	9830	9830	9830	1
548	20240213	120100	44203240	9800	9800	9800	9800	7
549	20240213	120000	44134640	9830	9830	9830	9830	0
550	20240213	115900	44134640	9830	9830	9830	9830	0
551	20240213	115800	44134640	9830	9830	9830	9830	0
552	20240213	115700	44134640	9830	9830	9830	9830	1
553	20240213	115600	44124810	9800	9800	9800	9800	0
554	20240213	115500	44124810	9800	9800	9800	9800	0
555	20240213	115400	44124810	9800	9800	9800	9800	0
556	20240213	115300	44124810	9800	9800	9800	9800	0
557	20240213	115200	44124810	9800	9800	9800	9800	0
558	20240213	115100	44124810	9800	9800	9800	9800	0
559	20240213	115000	44124810	9800	9800	9800	9800	0
560	20240213	114900	44124810	9800	9800	9800	9800	0
561	20240213	114800	44124810	9800	9800	9800	9800	0
562	20240213	114700	44124810	9800	9800	9800	9800	0
563	20240213	114600	44124810	9800	9800	9800	9800	0
564	20240213	114500	44124810	9800	9800	9800	9800	0
565	20240213	114400	44124810	9800	9800	9800	9800	0
566	20240213	114300	44124810	9800	9800	9800	9800	0
567	20240213	114200	44124810	9800	9800	9800	9800	0
568	20240213	114100	44124810	9800	9800	9800	9800	0
569	20240213	114000	44124810	9800	9800	9800	9800	0
570	20240213	113900	44124810	9800	9800	9800	9800	0
571	20240213	113800	44124810	9800	9790	9800	9790	21
572	20240213	113700	43919210	9800	9780	9800	9780	141
573	20240213	113600	42540210	9800	9800	9800	9800	0
574	20240213	113500	42540210	9800	9800	9800	9800	0
575	20240213	113400	42540210	9800	9800	9800	9800	0
576	20240213	113300	42540210	9800	9800	9800	9800	1
577	20240213	113200	42530410	9780	9780	9780	9780	59
578	20240213	113100	41953390	9800	9800	9800	9800	0
579	20240213	113000	41953390	9800	9800	9800	9800	0
580	20240213	112900	41953390	9800	9800	9800	9800	0
581	20240213	112800	41953390	9800	9800	9800	9800	0
582	20240213	112700	41953390	9800	9800	9800	9800	0
583	20240213	112600	41953390	9800	9800	9800	9800	0
584	20240213	112500	41953390	9800	9800	9800	9800	0
585	20240213	112400	41953390	9800	9800	9800	9800	0
586	20240213	112300	41953390	9800	9800	9800	9800	1
587	20240213	112200	41943590	9790	9790	9790	9790	9
588	20240213	112100	41855480	9790	9790	9790	9790	0
589	20240213	112000	41855480	9790	9790	9790	9790	0
590	20240213	111900	41855480	9790	9790	9790	9790	64
591	20240213	111800	41228920	9780	9790	9790	9780	152
592	20240213	111700	39740960	9800	9790	9800	9790	76
593	20240213	111600	38996910	9800	9800	9800	9800	100
594	20240213	111500	38016910	9800	9800	9800	9800	1
595	20240213	111400	38007110	9780	9780	9780	9780	3
596	20240213	111300	37977770	9800	9800	9800	9800	0
597	20240213	111200	37977770	9800	9800	9800	9800	0
598	20240213	111100	37977770	9800	9800	9800	9800	100
599	20240213	111000	36997770	9800	9800	9800	9800	65
600	20240213	110900	36360770	9800	9800	9800	9800	216
601	20240213	110800	34243970	9830	9830	9830	9830	0
602	20240213	110700	34243970	9830	9830	9830	9830	0
603	20240213	110600	34243970	9830	9830	9830	9830	0
604	20240213	110500	34243970	9830	9830	9830	9830	0
605	20240213	110400	34243970	9830	9830	9830	9830	0
606	20240213	110300	34243970	9830	9830	9830	9830	0
607	20240213	110200	34243970	9830	9830	9830	9830	0
608	20240213	110100	34243970	9830	9830	9830	9830	0
609	20240213	110000	34243970	9830	9830	9830	9830	0
610	20240213	105900	34243970	9830	9830	9830	9830	1
611	20240213	105800	34234140	9800	9800	9800	9800	0
612	20240213	105700	34234140	9800	9800	9800	9800	20
613	20240213	105600	34038140	9840	9840	9840	9840	0
614	20240213	105500	34038140	9840	9840	9840	9840	0
615	20240213	105400	34038140	9840	9840	9840	9840	0
616	20240213	105300	34038140	9840	9840	9840	9840	0
617	20240213	105200	34038140	9840	9840	9840	9840	0
618	20240213	105100	34038140	9840	9840	9840	9840	0
619	20240213	105000	34038140	9840	9840	9840	9840	0
620	20240213	104900	34038140	9840	9840	9840	9840	0
621	20240213	104800	34038140	9840	9800	9840	9800	6
622	20240213	104700	33979300	9840	9840	9840	9840	0
623	20240213	104600	33979300	9840	9840	9840	9840	0
624	20240213	104500	33979300	9840	9840	9840	9840	0
625	20240213	104400	33979300	9840	9840	9840	9840	0
626	20240213	104300	33979300	9840	9840	9840	9840	0
627	20240213	104200	33979300	9840	9840	9840	9840	0
628	20240213	104100	33979300	9840	9840	9840	9840	1
629	20240213	104000	33969460	9820	9820	9820	9820	0
630	20240213	103900	33969460	9820	9820	9820	9820	20
631	20240213	103800	33773060	9800	9800	9800	9800	2
632	20240213	103700	33753460	9840	9840	9840	9840	0
633	20240213	103600	33753460	9840	9840	9840	9840	0
634	20240213	103500	33753460	9840	9840	9840	9840	0
635	20240213	103400	33753460	9840	9840	9840	9840	0
636	20240213	103300	33753460	9840	9840	9840	9840	0
637	20240213	103200	33753460	9840	9830	9840	9830	6
638	20240213	103100	33694470	9830	9830	9830	9830	7
639	20240213	103000	33625660	9840	9840	9840	9840	45
640	20240213	102900	33182860	9840	9840	9840	9840	0
641	20240213	102800	33182860	9840	9840	9840	9840	0
642	20240213	102700	33182860	9840	9840	9840	9840	0
643	20240213	102600	33182860	9840	9840	9840	9840	0
644	20240213	102500	33182860	9840	9830	9840	9830	11
645	20240213	102400	33074720	9830	9830	9830	9830	0
646	20240213	102300	33074720	9830	9830	9830	9830	5
647	20240213	102200	33025570	9840	9840	9840	9840	10
648	20240213	102100	32927170	9830	9830	9830	9830	5
649	20240213	102000	32878020	9830	9830	9830	9830	0
650	20240213	101900	32878020	9830	9830	9830	9830	0
651	20240213	101800	32878020	9830	9830	9830	9830	0
652	20240213	101700	32878020	9830	9830	9830	9830	0
653	20240213	101600	32878020	9830	9830	9830	9830	0
654	20240213	101500	32878020	9830	9830	9830	9830	0
655	20240213	101400	32878020	9830	9830	9830	9830	0
656	20240213	101300	32878020	9830	9830	9830	9830	0
657	20240213	101200	32878020	9830	9830	9830	9830	1
658	20240213	101100	32868190	9840	9840	9840	9840	0
659	20240213	101000	32868190	9840	9840	9840	9840	0
660	20240213	100900	32868190	9840	9840	9840	9840	0
661	20240213	100800	32868190	9840	9800	9840	9800	6
662	20240213	100700	32809350	9800	9800	9800	9800	3
663	20240213	100600	32779950	9840	9840	9840	9840	0
664	20240213	100500	32779950	9840	9840	9840	9840	1
665	20240213	100400	32770110	9830	9830	9830	9830	1
666	20240213	100300	32760280	9840	9840	9840	9840	0
667	20240213	100200	32760280	9840	9840	9840	9840	0
668	20240213	100100	32760280	9840	9840	9840	9840	0
669	20240213	100000	32760280	9840	9840	9840	9840	0
670	20240213	095900	32760280	9840	9840	9840	9840	10
671	20240213	095800	32661880	9840	9840	9840	9840	1
672	20240213	095700	32652040	9830	9770	9830	9770	2
673	20240213	095600	32632440	9840	9840	9840	9840	0
674	20240213	095500	32632440	9840	9840	9840	9840	0
675	20240213	095400	32632440	9840	9840	9840	9840	0
676	20240213	095300	32632440	9840	9840	9840	9840	9
677	20240213	095200	32543880	9840	9840	9840	9840	0
678	20240213	095100	32543880	9840	9770	9840	9770	45
679	20240213	095000	32104160	9840	9780	9840	9780	15
680	20240213	094900	31957400	9840	9840	9840	9840	0
681	20240213	094800	31957400	9840	9840	9840	9840	0
682	20240213	094700	31957400	9840	9840	9840	9840	0
683	20240213	094600	31957400	9840	9840	9840	9840	0
684	20240213	094500	31957400	9840	9780	9840	9780	24
685	20240213	094400	31722620	9840	9840	9840	9840	0
686	20240213	094300	31722620	9840	9840	9840	9840	0
687	20240213	094200	31722620	9840	9840	9840	9840	0
688	20240213	094100	31722620	9840	9790	9840	9780	38
689	20240213	094000	31350680	9840	9810	9840	9810	31
690	20240213	093900	31046540	9840	9840	9840	9840	0
691	20240213	093800	31046540	9840	9840	9840	9840	0
692	20240213	093700	31046540	9840	9840	9840	9790	24
693	20240213	093600	30811280	9840	9830	9840	9830	100
694	20240213	093500	29827400	9830	9830	9830	9830	0
695	20240213	093400	29827400	9830	9810	9830	9780	64
696	20240213	093300	29200230	9830	9830	9830	9830	0
697	20240213	093200	29200230	9830	9820	9830	9820	21
698	20240213	093100	28994000	9830	9830	9830	9830	0
699	20240213	093000	28994000	9830	9780	9830	9780	16
700	20240213	092900	28837370	9840	9840	9840	9840	0
701	20240213	092800	28837370	9840	9840	9840	9840	63
702	20240213	092700	28217450	9840	9820	9840	9700	1889
703	20240213	092600	9815390	9840	9840	9840	9830	25
704	20240213	092500	9569490	9850	9850	9850	9850	9
705	20240213	092400	9480840	9850	9840	9850	9840	12
706	20240213	092300	9362750	9850	9860	9860	9850	244
707	20240213	092200	6957500	9860	9860	9860	9860	75
708	20240213	092100	6218000	9880	9880	9880	9880	0
709	20240213	092000	6218000	9880	9880	9880	9880	0
710	20240213	091900	6218000	9880	9880	9880	9880	0
711	20240213	091800	6218000	9880	9880	9880	9880	0
712	20240213	091700	6218000	9880	9880	9880	9880	0
713	20240213	091600	6218000	9880	9880	9880	9880	1
714	20240213	091500	6208120	9850	9850	9850	9850	0
715	20240213	091400	6208120	9850	9850	9850	9850	2
716	20240213	091300	6188420	9850	9860	9860	9850	2
717	20240213	091200	6168710	9870	9820	9870	9780	110
718	20240213	091100	5092120	9880	9880	9880	9880	0
719	20240213	091000	5092120	9880	9880	9880	9880	0
720	20240213	090900	5092120	9880	9880	9880	9880	0
721	20240213	090800	5092120	9880	9880	9880	9880	0
722	20240213	090700	5092120	9880	9880	9880	9880	0
723	20240213	090600	5092120	9880	9880	9880	9880	1
724	20240213	090500	5082240	9840	9840	9840	9810	11
725	20240213	090400	4974250	9850	9850	9850	9850	1
726	20240213	090300	4964400	9850	9850	9850	9850	1
727	20240213	090200	4954550	9850	9850	9850	9850	0
728	20240213	090100	4954550	9850	9850	9850	9850	0
729	20240213	090000	4954550	9850	9850	9850	9850	503