KissMeData/225190/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203400	85984530	9280	9280	9280	9280	13
3	20240213	203300	85984530	9280	9280	9280	9280	0
4	20240213	203200	85984530	9280	9280	9280	9280	0
5	20240213	203100	85984530	9280	9280	9280	9280	0
6	20240213	203000	85984530	9280	9280	9280	9280	0
7	20240213	202900	85984530	9280	9280	9280	9280	0
8	20240213	202800	85984530	9280	9280	9280	9280	0
9	20240213	202700	85984530	9280	9280	9280	9280	0
10	20240213	202600	85984530	9280	9280	9280	9280	0
11	20240213	202500	85984530	9280	9280	9280	9280	0
12	20240213	202400	85984530	9280	9280	9280	9280	0
13	20240213	202300	85984530	9280	9280	9280	9280	0
14	20240213	202200	85984530	9280	9280	9280	9280	0
15	20240213	202100	85984530	9280	9280	9280	9280	0
16	20240213	202000	85984530	9280	9280	9280	9280	0
17	20240213	201900	85984530	9280	9280	9280	9280	0
18	20240213	201800	85984530	9280	9280	9280	9280	0
19	20240213	201700	85984530	9280	9280	9280	9280	0
20	20240213	201600	85984530	9280	9280	9280	9280	0
21	20240213	201500	85984530	9280	9280	9280	9280	0
22	20240213	201400	85984530	9280	9280	9280	9280	0
23	20240213	201300	85984530	9280	9280	9280	9280	0
24	20240213	201200	85984530	9280	9280	9280	9280	0
25	20240213	201100	85984530	9280	9280	9280	9280	0
26	20240213	201000	85984530	9280	9280	9280	9280	0
27	20240213	200900	85984530	9280	9280	9280	9280	0
28	20240213	200800	85984530	9280	9280	9280	9280	0
29	20240213	200700	85984530	9280	9280	9280	9280	0
30	20240213	200600	85984530	9280	9280	9280	9280	0
31	20240213	200500	85984530	9280	9280	9280	9280	0
32	20240213	200400	85984530	9280	9280	9280	9280	13
33	20240213	200300	85984530	9280	9280	9280	9280	0
34	20240213	200200	85984530	9280	9280	9280	9280	0
35	20240213	200100	85984530	9280	9280	9280	9280	0
36	20240213	200000	85984530	9280	9280	9280	9280	0
37	20240213	195900	85984530	9280	9280	9280	9280	0
38	20240213	195800	85984530	9280	9280	9280	9280	0
39	20240213	195700	85984530	9280	9280	9280	9280	0
40	20240213	195600	85984530	9280	9280	9280	9280	0
41	20240213	195500	85984530	9280	9280	9280	9280	0
42	20240213	195400	85984530	9280	9280	9280	9280	0
43	20240213	195300	85984530	9280	9280	9280	9280	0
44	20240213	195200	85984530	9280	9280	9280	9280	0
45	20240213	195100	85984530	9280	9280	9280	9280	0
46	20240213	195000	85984530	9280	9280	9280	9280	0
47	20240213	194900	85984530	9280	9280	9280	9280	0
48	20240213	194800	85984530	9280	9280	9280	9280	0
49	20240213	194700	85984530	9280	9280	9280	9280	0
50	20240213	194600	85984530	9280	9280	9280	9280	0
51	20240213	194500	85984530	9280	9280	9280	9280	0
52	20240213	194400	85984530	9280	9280	9280	9280	0
53	20240213	194300	85984530	9280	9280	9280	9280	0
54	20240213	194200	85984530	9280	9280	9280	9280	0
55	20240213	194100	85984530	9280	9280	9280	9280	0
56	20240213	194000	85984530	9280	9280	9280	9280	0
57	20240213	193900	85984530	9280	9280	9280	9280	0
58	20240213	193800	85984530	9280	9280	9280	9280	0
59	20240213	193700	85984530	9280	9280	9280	9280	0
60	20240213	193600	85984530	9280	9280	9280	9280	0
61	20240213	193500	85984530	9280	9280	9280	9280	0
62	20240213	193400	85984530	9280	9280	9280	9280	13
63	20240213	193300	85984530	9280	9280	9280	9280	0
64	20240213	193200	85984530	9280	9280	9280	9280	0
65	20240213	193100	85984530	9280	9280	9280	9280	0
66	20240213	193000	85984530	9280	9280	9280	9280	0
67	20240213	192900	85984530	9280	9280	9280	9280	0
68	20240213	192800	85984530	9280	9280	9280	9280	0
69	20240213	192700	85984530	9280	9280	9280	9280	0
70	20240213	192600	85984530	9280	9280	9280	9280	0
71	20240213	192500	85984530	9280	9280	9280	9280	0
72	20240213	192400	85984530	9280	9280	9280	9280	0
73	20240213	192300	85984530	9280	9280	9280	9280	0
74	20240213	192200	85984530	9280	9280	9280	9280	0
75	20240213	192100	85984530	9280	9280	9280	9280	0
76	20240213	192000	85984530	9280	9280	9280	9280	0
77	20240213	191900	85984530	9280	9280	9280	9280	0
78	20240213	191800	85984530	9280	9280	9280	9280	0
79	20240213	191700	85984530	9280	9280	9280	9280	0
80	20240213	191600	85984530	9280	9280	9280	9280	0
81	20240213	191500	85984530	9280	9280	9280	9280	0
82	20240213	191400	85984530	9280	9280	9280	9280	0
83	20240213	191300	85984530	9280	9280	9280	9280	0
84	20240213	191200	85984530	9280	9280	9280	9280	0
85	20240213	191100	85984530	9280	9280	9280	9280	0
86	20240213	191000	85984530	9280	9280	9280	9280	0
87	20240213	190900	85984530	9280	9280	9280	9280	0
88	20240213	190800	85984530	9280	9280	9280	9280	0
89	20240213	190700	85984530	9280	9280	9280	9280	0
90	20240213	190600	85984530	9280	9280	9280	9280	0
91	20240213	190500	85984530	9280	9280	9280	9280	0
92	20240213	190400	85984530	9280	9280	9280	9280	13
93	20240213	190300	85984530	9280	9280	9280	9280	0
94	20240213	190200	85984530	9280	9280	9280	9280	0
95	20240213	190100	85984530	9280	9280	9280	9280	0
96	20240213	190000	85984530	9280	9280	9280	9280	0
97	20240213	185900	85984530	9280	9280	9280	9280	0
98	20240213	185800	85984530	9280	9280	9280	9280	0
99	20240213	185700	85984530	9280	9280	9280	9280	0
100	20240213	185600	85984530	9280	9280	9280	9280	0
101	20240213	185500	85984530	9280	9280	9280	9280	0
102	20240213	185400	85984530	9280	9280	9280	9280	0
103	20240213	185300	85984530	9280	9280	9280	9280	0
104	20240213	185200	85984530	9280	9280	9280	9280	0
105	20240213	185100	85984530	9280	9280	9280	9280	0
106	20240213	185000	85984530	9280	9280	9280	9280	0
107	20240213	184900	85984530	9280	9280	9280	9280	0
108	20240213	184800	85984530	9280	9280	9280	9280	0
109	20240213	184700	85984530	9280	9280	9280	9280	0
110	20240213	184600	85984530	9280	9280	9280	9280	0
111	20240213	184500	85984530	9280	9280	9280	9280	0
112	20240213	184400	85984530	9280	9280	9280	9280	0
113	20240213	184300	85984530	9280	9280	9280	9280	0
114	20240213	184200	85984530	9280	9280	9280	9280	0
115	20240213	184100	85984530	9280	9280	9280	9280	0
116	20240213	184000	85984530	9280	9280	9280	9280	0
117	20240213	183900	85984530	9280	9280	9280	9280	0
118	20240213	183800	85984530	9280	9280	9280	9280	0
119	20240213	183700	85984530	9280	9280	9280	9280	0
120	20240213	183600	85984530	9280	9280	9280	9280	0
121	20240213	183500	85984530	9280	9280	9280	9280	0
122	20240213	183400	85984530	9280	9280	9280	9280	13
123	20240213	183300	85984530	9280	9280	9280	9280	0
124	20240213	183200	85984530	9280	9280	9280	9280	0
125	20240213	183100	85984530	9280	9280	9280	9280	0
126	20240213	183000	85984530	9280	9280	9280	9280	0
127	20240213	182900	85984530	9280	9280	9280	9280	0
128	20240213	182800	85984530	9280	9280	9280	9280	0
129	20240213	182700	85984530	9280	9280	9280	9280	0
130	20240213	182600	85984530	9280	9280	9280	9280	0
131	20240213	182500	85984530	9280	9280	9280	9280	0
132	20240213	182400	85984530	9280	9280	9280	9280	0
133	20240213	182300	85984530	9280	9280	9280	9280	0
134	20240213	182200	85984530	9280	9280	9280	9280	0
135	20240213	182100	85984530	9280	9280	9280	9280	0
136	20240213	182000	85984530	9280	9280	9280	9280	0
137	20240213	181900	85984530	9280	9280	9280	9280	0
138	20240213	181800	85984530	9280	9280	9280	9280	0
139	20240213	181700	85984530	9280	9280	9280	9280	0
140	20240213	181600	85984530	9280	9280	9280	9280	0
141	20240213	181500	85984530	9280	9280	9280	9280	0
142	20240213	181400	85984530	9280	9280	9280	9280	0
143	20240213	181300	85984530	9280	9280	9280	9280	0
144	20240213	181200	85984530	9280	9280	9280	9280	0
145	20240213	181100	85984530	9280	9280	9280	9280	0
146	20240213	181000	85984530	9280	9280	9280	9280	0
147	20240213	180900	85984530	9280	9280	9280	9280	0
148	20240213	180800	85984530	9280	9280	9280	9280	0
149	20240213	180700	85984530	9280	9280	9280	9280	0
150	20240213	180600	85984530	9280	9280	9280	9280	0
151	20240213	180500	85984530	9280	9280	9280	9280	0
152	20240213	180400	85984530	9280	9280	9280	9280	13
153	20240213	180300	85984530	9280	9280	9280	9280	0
154	20240213	180200	85984530	9280	9280	9280	9280	0
155	20240213	180100	85984530	9280	9280	9280	9280	0
156	20240213	180000	85984530	9280	9280	9280	9280	0
157	20240213	175900	85984530	9280	9280	9280	9280	0
158	20240213	175800	85984530	9280	9280	9280	9280	0
159	20240213	175700	85984530	9280	9280	9280	9280	0
160	20240213	175600	85984530	9280	9280	9280	9280	0
161	20240213	175500	85984530	9280	9280	9280	9280	0
162	20240213	175400	85984530	9280	9280	9280	9280	0
163	20240213	175300	85984530	9280	9280	9280	9280	0
164	20240213	175200	85984530	9280	9280	9280	9280	0
165	20240213	175100	85984530	9280	9280	9280	9280	0
166	20240213	175000	85984530	9280	9280	9280	9280	0
167	20240213	174900	85984530	9280	9280	9280	9280	0
168	20240213	174800	85984530	9280	9280	9280	9280	0
169	20240213	174700	85984530	9280	9280	9280	9280	0
170	20240213	174600	85984530	9280	9280	9280	9280	0
171	20240213	174500	85984530	9280	9280	9280	9280	0
172	20240213	174400	85984530	9280	9280	9280	9280	0
173	20240213	174300	85984530	9280	9280	9280	9280	0
174	20240213	174200	85984530	9280	9280	9280	9280	0
175	20240213	174100	85984530	9280	9280	9280	9280	0
176	20240213	174000	85984530	9280	9280	9280	9280	0
177	20240213	173900	85984530	9280	9280	9280	9280	0
178	20240213	173800	85984530	9280	9280	9280	9280	0
179	20240213	173700	85984530	9280	9280	9280	9280	0
180	20240213	173600	85984530	9280	9280	9280	9280	0
181	20240213	173500	85984530	9280	9280	9280	9280	0
182	20240213	173400	85984530	9280	9280	9280	9280	13
183	20240213	173300	85984530	9280	9280	9280	9280	0
184	20240213	173200	85984530	9280	9280	9280	9280	0
185	20240213	173100	85984530	9280	9280	9280	9280	0
186	20240213	173000	85984530	9280	9280	9280	9280	0
187	20240213	172900	85984530	9280	9280	9280	9280	0
188	20240213	172800	85984530	9280	9280	9280	9280	0
189	20240213	172700	85984530	9280	9280	9280	9280	0
190	20240213	172600	85984530	9280	9280	9280	9280	0
191	20240213	172500	85984530	9280	9280	9280	9280	0
192	20240213	172400	85984530	9280	9280	9280	9280	0
193	20240213	172300	85984530	9280	9280	9280	9280	0
194	20240213	172200	85984530	9280	9280	9280	9280	0
195	20240213	172100	85984530	9280	9280	9280	9280	0
196	20240213	172000	85984530	9280	9280	9280	9280	0
197	20240213	171900	85984530	9280	9280	9280	9280	0
198	20240213	171800	85984530	9280	9280	9280	9280	0
199	20240213	171700	85984530	9280	9280	9280	9280	0
200	20240213	171600	85984530	9280	9280	9280	9280	0
201	20240213	171500	85984530	9280	9280	9280	9280	0
202	20240213	171400	85984530	9280	9280	9280	9280	0
203	20240213	171300	85984530	9280	9280	9280	9280	0
204	20240213	171200	85984530	9280	9280	9280	9280	0
205	20240213	171100	85984530	9280	9280	9280	9280	0
206	20240213	171000	85984530	9280	9280	9280	9280	0
207	20240213	170900	85984530	9280	9280	9280	9280	0
208	20240213	170800	85984530	9280	9280	9280	9280	0
209	20240213	170700	85984530	9280	9280	9280	9280	0
210	20240213	170600	85984530	9280	9280	9280	9280	0
211	20240213	170500	85984530	9280	9280	9280	9280	0
212	20240213	170400	85984530	9280	9280	9280	9280	13
213	20240213	170300	85984530	9280	9280	9280	9280	0
214	20240213	170200	85984530	9280	9280	9280	9280	0
215	20240213	170100	85984530	9280	9280	9280	9280	0
216	20240213	170000	85984530	9280	9280	9280	9280	0
217	20240213	165900	85984530	9280	9280	9280	9280	0
218	20240213	165800	85984530	9280	9280	9280	9280	0
219	20240213	165700	85984530	9280	9280	9280	9280	0
220	20240213	165600	85984530	9280	9280	9280	9280	0
221	20240213	165500	85984530	9280	9280	9280	9280	0
222	20240213	165400	85984530	9280	9280	9280	9280	0
223	20240213	165300	85984530	9280	9280	9280	9280	0
224	20240213	165200	85984530	9280	9280	9280	9280	0
225	20240213	165100	85984530	9280	9280	9280	9280	0
226	20240213	165000	85984530	9280	9280	9280	9280	0
227	20240213	164900	85984530	9280	9280	9280	9280	0
228	20240213	164800	85984530	9280	9280	9280	9280	0
229	20240213	164700	85984530	9280	9280	9280	9280	0
230	20240213	164600	85984530	9280	9280	9280	9280	0
231	20240213	164500	85984530	9280	9280	9280	9280	0
232	20240213	164400	85984530	9280	9280	9280	9280	0
233	20240213	164300	85984530	9280	9280	9280	9280	0
234	20240213	164200	85984530	9280	9280	9280	9280	0
235	20240213	164100	85984530	9280	9280	9280	9280	0
236	20240213	164000	85984530	9280	9280	9280	9280	0
237	20240213	163900	85984530	9280	9280	9280	9280	0
238	20240213	163800	85984530	9280	9280	9280	9280	0
239	20240213	163700	85984530	9280	9280	9280	9280	0
240	20240213	163600	85984530	9280	9280	9280	9280	0
241	20240213	163500	85984530	9280	9280	9280	9280	0
242	20240213	163400	85984530	9280	9280	9280	9280	13
243	20240213	163300	85984530	9280	9280	9280	9280	0
244	20240213	163200	85984530	9280	9280	9280	9280	0
245	20240213	163100	85984530	9280	9280	9280	9280	0
246	20240213	163000	85984530	9280	9280	9280	9280	0
247	20240213	162900	85984530	9280	9280	9280	9280	0
248	20240213	162800	85984530	9280	9280	9280	9280	0
249	20240213	162700	85984530	9280	9280	9280	9280	0
250	20240213	162600	85984530	9280	9280	9280	9280	0
251	20240213	162500	85984530	9280	9280	9280	9280	0
252	20240213	162400	85984530	9280	9280	9280	9280	0
253	20240213	162300	85984530	9280	9280	9280	9280	0
254	20240213	162200	85984530	9280	9280	9280	9280	0
255	20240213	162100	85984530	9280	9280	9280	9280	0
256	20240213	162000	85984530	9280	9280	9280	9280	0
257	20240213	161900	85984530	9280	9280	9280	9280	0
258	20240213	161800	85984530	9280	9280	9280	9280	0
259	20240213	161700	85984530	9280	9280	9280	9280	0
260	20240213	161600	85984530	9280	9280	9280	9280	0
261	20240213	161500	85984530	9280	9280	9280	9280	0
262	20240213	161400	85984530	9280	9280	9280	9280	0
263	20240213	161300	85984530	9280	9280	9280	9280	0
264	20240213	161200	85984530	9280	9280	9280	9280	0
265	20240213	161100	85984530	9280	9280	9280	9280	0
266	20240213	161000	85984530	9280	9280	9280	9280	0
267	20240213	160900	85984530	9280	9280	9280	9280	0
268	20240213	160800	85984530	9280	9280	9280	9280	0
269	20240213	160700	85984530	9280	9280	9280	9280	0
270	20240213	160600	85984530	9280	9280	9280	9280	0
271	20240213	160500	85984530	9280	9280	9280	9280	0
272	20240213	160400	85984530	9280	9280	9280	9280	13
273	20240213	160300	85984530	9280	9280	9280	9280	0
274	20240213	160200	85984530	9280	9280	9280	9280	0
275	20240213	160100	85984530	9280	9280	9280	9280	0
276	20240213	160000	85984530	9280	9280	9280	9280	0
277	20240213	155900	85984530	9280	9280	9280	9280	0
278	20240213	155800	85984530	9280	9280	9280	9280	0
279	20240213	155700	85984530	9280	9280	9280	9280	0
280	20240213	155600	85984530	9280	9280	9280	9280	0
281	20240213	155500	85984530	9280	9280	9280	9280	0
282	20240213	155400	85984530	9280	9280	9280	9280	0
283	20240213	155300	85984530	9280	9280	9280	9280	0
284	20240213	155200	85984530	9280	9280	9280	9280	0
285	20240213	155100	85984530	9280	9280	9280	9280	0
286	20240213	155000	85984530	9280	9280	9280	9280	0
287	20240213	154900	85984530	9280	9280	9280	9280	0
288	20240213	154800	85984530	9280	9280	9280	9280	0
289	20240213	154700	85984530	9280	9280	9280	9280	0
290	20240213	154600	85984530	9280	9280	9280	9280	0
291	20240213	154500	85984530	9280	9280	9280	9280	0
292	20240213	154400	85984530	9280	9280	9280	9280	0
293	20240213	154300	85984530	9280	9280	9280	9280	0
294	20240213	154200	85984530	9280	9280	9280	9280	0
295	20240213	154100	85984530	9280	9280	9280	9280	0
296	20240213	154000	85984530	9280	9280	9280	9280	0
297	20240213	153900	85984530	9280	9280	9280	9280	0
298	20240213	153800	85984530	9280	9280	9280	9280	0
299	20240213	153700	85984530	9280	9280	9280	9280	0
300	20240213	153600	85984530	9280	9280	9280	9280	0
301	20240213	153500	85984530	9280	9280	9280	9280	0
302	20240213	153400	85984530	9280	9280	9280	9280	13
303	20240213	153300	85984530	9280	9280	9280	9280	0
304	20240213	153200	85984530	9280	9280	9280	9280	0
305	20240213	153100	85984530	9280	9280	9280	9280	0
306	20240213	153000	85984530	9280	9280	9280	9280	13
307	20240213	152900	85863890	9280	9280	9280	9280	0
308	20240213	152800	85863890	9280	9280	9280	9280	0
309	20240213	152700	85863890	9280	9280	9280	9280	0
310	20240213	152600	85863890	9280	9280	9280	9280	0
311	20240213	152500	85863890	9280	9280	9280	9280	0
312	20240213	152400	85863890	9280	9280	9280	9280	0
313	20240213	152300	85863890	9280	9280	9280	9280	0
314	20240213	152200	85863890	9280	9280	9280	9280	0
315	20240213	152100	85863890	9280	9280	9280	9280	0
316	20240213	152000	85863890	9280	9280	9280	9280	0
317	20240213	151900	85863890	9280	9280	9280	9270	4
318	20240213	151800	85826780	9280	9280	9280	9280	2
319	20240213	151700	85808220	9280	9280	9280	9280	1
320	20240213	151600	85798940	9270	9270	9270	9270	0
321	20240213	151500	85798940	9270	9270	9270	9270	1
322	20240213	151400	85789670	9270	9270	9270	9270	1
323	20240213	151300	85780400	9270	9270	9270	9270	0
324	20240213	151200	85780400	9270	9280	9280	9270	5
325	20240213	151100	85734030	9280	9280	9280	9280	0
326	20240213	151000	85734030	9280	9280	9280	9280	1
327	20240213	150900	85724750	9270	9270	9270	9270	0
328	20240213	150800	85724750	9270	9270	9270	9270	0
329	20240213	150700	85724750	9270	9270	9270	9270	0
330	20240213	150600	85724750	9270	9270	9270	9270	0
331	20240213	150500	85724750	9270	9270	9270	9270	2
332	20240213	150400	85706210	9290	9290	9290	9290	1
333	20240213	150300	85696920	9260	9260	9260	9260	0
334	20240213	150200	85696920	9260	9260	9260	9260	0
335	20240213	150100	85696920	9260	9260	9260	9260	51
336	20240213	150000	85224660	9260	9260	9260	9260	0
337	20240213	145900	85224660	9260	9260	9260	9260	0
338	20240213	145800	85224660	9260	9260	9260	9260	19
339	20240213	145700	85048720	9270	9270	9270	9270	159
340	20240213	145600	83574790	9270	9270	9270	9270	2
341	20240213	145500	83556250	9270	9270	9270	9270	3
342	20240213	145400	83528440	9270	9270	9270	9270	0
343	20240213	145300	83528440	9270	9270	9270	9270	0
344	20240213	145200	83528440	9270	9270	9270	9270	53
345	20240213	145100	83037130	9270	9270	9270	9270	15
346	20240213	145000	82898080	9270	9270	9270	9270	168
347	20240213	144900	81340720	9270	9270	9270	9270	0
348	20240213	144800	81340720	9270	9270	9270	9270	0
349	20240213	144700	81340720	9270	9270	9270	9270	0
350	20240213	144600	81340720	9270	9270	9270	9270	0
351	20240213	144500	81340720	9270	9270	9270	9270	0
352	20240213	144400	81340720	9270	9270	9270	9270	0
353	20240213	144300	81340720	9270	9270	9270	9270	0
354	20240213	144200	81340720	9270	9270	9270	9270	0
355	20240213	144100	81340720	9270	9270	9270	9270	0
356	20240213	144000	81340720	9270	9270	9270	9270	0
357	20240213	143900	81340720	9270	9270	9270	9270	0
358	20240213	143800	81340720	9270	9270	9270	9270	0
359	20240213	143700	81340720	9270	9270	9270	9270	55
360	20240213	143600	80830870	9270	9280	9280	9270	179
361	20240213	143500	79171440	9280	9280	9280	9280	0
362	20240213	143400	79171440	9280	9280	9280	9280	0
363	20240213	143300	79171440	9280	9280	9280	9280	0
364	20240213	143200	79171440	9280	9280	9280	9280	2
365	20240213	143100	79152880	9270	9270	9270	9270	0
366	20240213	143000	79152880	9270	9270	9270	9270	5
367	20240213	142900	79106530	9280	9280	9280	9280	50
368	20240213	142800	78642530	9280	9280	9280	9280	490
369	20240213	142700	74095330	9280	9280	9280	9280	101
370	20240213	142600	73158050	9290	9290	9290	9290	5
371	20240213	142500	73111600	9290	9290	9290	9290	0
372	20240213	142400	73111600	9290	9290	9290	9290	0
373	20240213	142300	73111600	9290	9290	9290	9290	0
374	20240213	142200	73111600	9290	9290	9290	9290	1100
375	20240213	142100	62892600	9280	9280	9280	9280	0
376	20240213	142000	62892600	9280	9280	9280	9280	1
377	20240213	141900	62883320	9290	9290	9290	9290	0
378	20240213	141800	62883320	9290	9290	9290	9290	0
379	20240213	141700	62883320	9290	9290	9290	9290	100
380	20240213	141600	61954320	9290	9290	9290	9290	50
381	20240213	141500	61489820	9290	9290	9290	9290	0
382	20240213	141400	61489820	9290	9290	9290	9290	0
383	20240213	141300	61489820	9290	9290	9290	9290	1
384	20240213	141200	61480530	9290	9290	9290	9290	0
385	20240213	141100	61480530	9290	9290	9290	9290	0
386	20240213	141000	61480530	9290	9290	9290	9290	0
387	20240213	140900	61480530	9290	9290	9290	9290	0
388	20240213	140800	61480530	9290	9290	9290	9290	0
389	20240213	140700	61480530	9290	9290	9290	9290	0
390	20240213	140600	61480530	9290	9290	9290	9290	246
391	20240213	140500	59195190	9290	9290	9290	9290	0
392	20240213	140400	59195190	9290	9290	9290	9290	0
393	20240213	140300	59195190	9290	9290	9290	9290	10
394	20240213	140200	59102290	9290	9290	9290	9290	51
395	20240213	140100	58628500	9290	9290	9290	9290	0
396	20240213	140000	58628500	9290	9290	9290	9290	174
397	20240213	135900	57012040	9280	9280	9280	9280	0
398	20240213	135800	57012040	9280	9280	9280	9280	0
399	20240213	135700	57012040	9280	9280	9280	9280	120
400	20240213	135600	55898440	9280	9280	9280	9280	0
401	20240213	135500	55898440	9280	9280	9280	9280	100
402	20240213	135400	54970440	9290	9290	9290	9290	0
403	20240213	135300	54970440	9290	9290	9290	9290	0
404	20240213	135200	54970440	9290	9290	9290	9290	0
405	20240213	135100	54970440	9290	9290	9290	9290	0
406	20240213	135000	54970440	9290	9290	9290	9290	854
407	20240213	134900	47036780	9290	9290	9290	9290	5
408	20240213	134800	46990330	9280	9280	9280	9280	247
409	20240213	134700	44698170	9280	9280	9280	9280	153
410	20240213	134600	43278330	9280	9280	9280	9280	0
411	20240213	134500	43278330	9280	9280	9280	9280	1
412	20240213	134400	43269050	9280	9280	9280	9280	0
413	20240213	134300	43269050	9280	9280	9280	9280	0
414	20240213	134200	43269050	9280	9280	9280	9280	1
415	20240213	134100	43259770	9280	9280	9280	9280	0
416	20240213	134000	43259770	9280	9280	9280	9280	0
417	20240213	133900	43259770	9280	9280	9280	9280	1
418	20240213	133800	43250490	9280	9280	9280	9280	1
419	20240213	133700	43241210	9280	9280	9280	9280	11
420	20240213	133600	43139130	9280	9280	9280	9280	4
421	20240213	133500	43102010	9280	9280	9280	9280	1
422	20240213	133400	43092730	9280	9280	9280	9280	1
423	20240213	133300	43083450	9280	9280	9280	9280	85
424	20240213	133200	42294650	9280	9280	9280	9280	0
425	20240213	133100	42294650	9280	9280	9280	9280	0
426	20240213	133000	42294650	9280	9280	9280	9280	1
427	20240213	132900	42285370	9280	9280	9280	9280	0
428	20240213	132800	42285370	9280	9280	9280	9280	1
429	20240213	132700	42276090	9290	9290	9290	9290	0
430	20240213	132600	42276090	9290	9290	9290	9290	0
431	20240213	132500	42276090	9290	9280	9290	9280	2
432	20240213	132400	42257520	9280	9280	9280	9280	0
433	20240213	132300	42257520	9280	9280	9280	9280	0
434	20240213	132200	42257520	9280	9280	9280	9280	1
435	20240213	132100	42248240	9290	9290	9290	9290	0
436	20240213	132000	42248240	9290	9290	9290	9290	0
437	20240213	131900	42248240	9290	9290	9290	9290	9
438	20240213	131800	42164630	9280	9280	9280	9280	0
439	20240213	131700	42164630	9280	9280	9280	9280	0
440	20240213	131600	42164630	9280	9280	9280	9280	0
441	20240213	131500	42164630	9280	9280	9280	9280	0
442	20240213	131400	42164630	9280	9280	9280	9280	1
443	20240213	131300	42155350	9290	9290	9290	9290	0
444	20240213	131200	42155350	9290	9290	9290	9290	0
445	20240213	131100	42155350	9290	9290	9290	9290	0
446	20240213	131000	42155350	9290	9290	9290	9290	1
447	20240213	130900	42146060	9290	9290	9290	9290	0
448	20240213	130800	42146060	9290	9290	9290	9290	1
449	20240213	130700	42136770	9290	9290	9290	9290	0
450	20240213	130600	42136770	9290	9290	9290	9290	9
451	20240213	130500	42053160	9280	9280	9280	9280	0
452	20240213	130400	42053160	9280	9280	9280	9280	0
453	20240213	130300	42053160	9280	9280	9280	9280	1
454	20240213	130200	42043880	9290	9290	9290	9290	0
455	20240213	130100	42043880	9290	9290	9290	9290	0
456	20240213	130000	42043880	9290	9290	9290	9290	0
457	20240213	125900	42043880	9290	9290	9290	9290	5
458	20240213	125800	41997430	9280	9280	9280	9280	0
459	20240213	125700	41997430	9280	9280	9280	9280	0
460	20240213	125600	41997430	9280	9280	9280	9280	1
461	20240213	125500	41988150	9280	9280	9280	9280	0
462	20240213	125400	41988150	9280	9280	9280	9280	0
463	20240213	125300	41988150	9280	9280	9280	9280	1
464	20240213	125200	41978870	9280	9280	9280	9280	1
465	20240213	125100	41969590	9280	9280	9280	9280	1
466	20240213	125000	41960310	9280	9290	9290	9280	467
467	20240213	124900	37621890	9290	9290	9290	9290	0
468	20240213	124800	37621890	9290	9290	9290	9290	2
469	20240213	124700	37603310	9280	9280	9280	9280	0
470	20240213	124600	37603310	9280	9280	9280	9280	0
471	20240213	124500	37603310	9280	9280	9280	9280	0
472	20240213	124400	37603310	9280	9280	9280	9280	0
473	20240213	124300	37603310	9280	9280	9280	9280	0
474	20240213	124200	37603310	9280	9280	9280	9280	0
475	20240213	124100	37603310	9280	9280	9280	9280	0
476	20240213	124000	37603310	9280	9280	9280	9280	0
477	20240213	123900	37603310	9280	9280	9280	9280	0
478	20240213	123800	37603310	9280	9280	9280	9280	0
479	20240213	123700	37603310	9280	9280	9280	9280	1
480	20240213	123600	37594030	9290	9290	9290	9290	108
481	20240213	123500	36590710	9280	9290	9290	9280	74
482	20240213	123400	35903950	9290	9290	9290	9290	0
483	20240213	123300	35903950	9290	9290	9290	9290	0
484	20240213	123200	35903950	9290	9290	9290	9290	0
485	20240213	123100	35903950	9290	9290	9290	9290	0
486	20240213	123000	35903950	9290	9290	9290	9290	0
487	20240213	122900	35903950	9290	9290	9290	9290	0
488	20240213	122800	35903950	9290	9290	9290	9290	1
489	20240213	122700	35894660	9290	9290	9290	9290	10
490	20240213	122600	35801760	9290	9290	9290	9290	0
491	20240213	122500	35801760	9290	9290	9290	9290	0
492	20240213	122400	35801760	9290	9290	9290	9290	5
493	20240213	122300	35755310	9280	9280	9280	9280	10
494	20240213	122200	35662510	9280	9280	9280	9280	5
495	20240213	122100	35616110	9280	9280	9280	9280	0
496	20240213	122000	35616110	9280	9280	9280	9280	10
497	20240213	121900	35523310	9280	9280	9280	9280	0
498	20240213	121800	35523310	9280	9280	9280	9280	0
499	20240213	121700	35523310	9280	9280	9280	9280	0
500	20240213	121600	35523310	9280	9280	9280	9280	100
501	20240213	121500	34595310	9280	9280	9290	9280	13
502	20240213	121400	34474660	9290	9290	9290	9290	1
503	20240213	121300	34465370	9290	9290	9290	9290	14
504	20240213	121200	34335310	9290	9290	9290	9290	98
505	20240213	121100	33424890	9290	9290	9290	9290	13
506	20240213	121000	33304120	9290	9290	9290	9290	293
507	20240213	120900	30582150	9290	9290	9290	9290	2
508	20240213	120800	30563570	9280	9280	9280	9280	0
509	20240213	120700	30563570	9280	9280	9280	9280	0
510	20240213	120600	30563570	9280	9280	9280	9280	0
511	20240213	120500	30563570	9280	9290	9290	9280	14
512	20240213	120400	30433600	9280	9280	9280	9280	2
513	20240213	120300	30415040	9280	9280	9280	9280	0
514	20240213	120200	30415040	9280	9280	9280	9280	0
515	20240213	120100	30415040	9280	9280	9280	9280	0
516	20240213	120000	30415040	9280	9280	9280	9280	0
517	20240213	115900	30415040	9280	9280	9280	9280	0
518	20240213	115800	30415040	9280	9280	9280	9280	0
519	20240213	115700	30415040	9280	9280	9280	9280	1
520	20240213	115600	30405760	9280	9280	9280	9280	1
521	20240213	115500	30396480	9290	9290	9290	9290	0
522	20240213	115400	30396480	9290	9280	9290	9280	110
523	20240213	115300	29374590	9290	9290	9290	9290	0
524	20240213	115200	29374590	9290	9290	9290	9290	0
525	20240213	115100	29374590	9290	9290	9290	9290	0
526	20240213	115000	29374590	9290	9290	9290	9290	0
527	20240213	114900	29374590	9290	9290	9290	9290	5
528	20240213	114800	29328140	9280	9280	9280	9280	0
529	20240213	114700	29328140	9280	9280	9280	9280	0
530	20240213	114600	29328140	9280	9280	9280	9280	0
531	20240213	114500	29328140	9280	9280	9280	9280	1
532	20240213	114400	29318860	9280	9280	9280	9280	0
533	20240213	114300	29318860	9280	9280	9280	9280	5
534	20240213	114200	29272460	9280	9280	9280	9280	1
535	20240213	114100	29263180	9280	9280	9280	9280	1
536	20240213	114000	29253900	9290	9290	9290	9290	0
537	20240213	113900	29253900	9290	9290	9290	9290	335
538	20240213	113800	26141750	9290	9290	9290	9290	1
539	20240213	113700	26132460	9280	9280	9280	9280	0
540	20240213	113600	26132460	9280	9280	9280	9280	0
541	20240213	113500	26132460	9280	9280	9280	9280	1
542	20240213	113400	26123180	9290	9280	9290	9280	6
543	20240213	113300	26067450	9280	9280	9280	9280	1
544	20240213	113200	26058170	9290	9290	9290	9290	10
545	20240213	113100	25965270	9280	9280	9280	9280	1
546	20240213	113000	25955990	9280	9280	9280	9280	0
547	20240213	112900	25955990	9280	9280	9280	9280	0
548	20240213	112800	25955990	9280	9280	9280	9280	1
549	20240213	112700	25946710	9280	9280	9280	9280	0
550	20240213	112600	25946710	9280	9280	9280	9280	0
551	20240213	112500	25946710	9280	9280	9280	9280	1
552	20240213	112400	25937430	9280	9280	9280	9280	1
553	20240213	112300	25928150	9280	9280	9280	9280	1
554	20240213	112200	25918870	9290	9290	9290	9280	48
555	20240213	112100	25472960	9290	9290	9290	9290	0
556	20240213	112000	25472960	9290	9280	9290	9280	2
557	20240213	111900	25454390	9280	9280	9280	9280	0
558	20240213	111800	25454390	9280	9280	9280	9280	0
559	20240213	111700	25454390	9280	9280	9280	9280	1
560	20240213	111600	25445110	9280	9280	9280	9280	1
561	20240213	111500	25435830	9280	9280	9280	9280	1
562	20240213	111400	25426550	9280	9280	9280	9280	84
563	20240213	111300	24647030	9280	9280	9280	9280	0
564	20240213	111200	24647030	9280	9280	9280	9280	0
565	20240213	111100	24647030	9280	9280	9280	9280	0
566	20240213	111000	24647030	9280	9280	9280	9280	0
567	20240213	110900	24647030	9280	9280	9280	9280	0
568	20240213	110800	24647030	9280	9280	9280	9280	33
569	20240213	110700	24340790	9270	9270	9270	9270	63
570	20240213	110600	23756780	9290	9290	9290	9290	0
571	20240213	110500	23756780	9290	9290	9290	9290	0
572	20240213	110400	23756780	9290	9290	9290	9290	0
573	20240213	110300	23756780	9290	9290	9290	9290	0
574	20240213	110200	23756780	9290	9290	9290	9290	6
575	20240213	110100	23701040	9290	9290	9290	9290	0
576	20240213	110000	23701040	9290	9290	9290	9290	0
577	20240213	105900	23701040	9290	9290	9290	9290	0
578	20240213	105800	23701040	9290	9290	9290	9290	0
579	20240213	105700	23701040	9290	9290	9290	9290	0
580	20240213	105600	23701040	9290	9290	9290	9290	0
581	20240213	105500	23701040	9290	9290	9290	9290	0
582	20240213	105400	23701040	9290	9290	9290	9290	0
583	20240213	105300	23701040	9290	9290	9290	9290	0
584	20240213	105200	23701040	9290	9290	9290	9290	0
585	20240213	105100	23701040	9290	9280	9290	9280	300
586	20240213	105000	20914110	9280	9280	9280	9280	3
587	20240213	104900	20886270	9280	9280	9280	9280	2
588	20240213	104800	20867710	9270	9270	9270	9270	0
589	20240213	104700	20867710	9270	9270	9270	9270	0
590	20240213	104600	20867710	9270	9270	9270	9270	0
591	20240213	104500	20867710	9270	9270	9270	9270	0
592	20240213	104400	20867710	9270	9270	9270	9270	0
593	20240213	104300	20867710	9270	9270	9270	9270	1
594	20240213	104200	20858440	9270	9270	9270	9270	50
595	20240213	104100	20394940	9280	9280	9280	9280	0
596	20240213	104000	20394940	9280	9280	9280	9280	0
597	20240213	103900	20394940	9280	9280	9280	9280	0
598	20240213	103800	20394940	9280	9280	9280	9280	0
599	20240213	103700	20394940	9280	9280	9280	9280	0
600	20240213	103600	20394940	9280	9280	9280	9280	0
601	20240213	103500	20394940	9280	9280	9280	9280	11
602	20240213	103400	20292860	9280	9280	9280	9280	5
603	20240213	103300	20246460	9280	9280	9280	9280	1
604	20240213	103200	20237180	9290	9290	9290	9290	0
605	20240213	103100	20237180	9290	9290	9290	9290	0
606	20240213	103000	20237180	9290	9280	9290	9280	3
607	20240213	102900	20209320	9280	9280	9280	9280	21
608	20240213	102800	20014440	9280	9280	9280	9280	1
609	20240213	102700	20005160	9280	9280	9280	9280	1
610	20240213	102600	19995880	9280	9280	9280	9280	7
611	20240213	102500	19930920	9280	9280	9280	9280	145
612	20240213	102400	18585320	9290	9290	9290	9290	0
613	20240213	102300	18585320	9290	9280	9290	9280	2
614	20240213	102200	18566750	9280	9280	9280	9280	0
615	20240213	102100	18566750	9280	9280	9280	9280	0
616	20240213	102000	18566750	9280	9280	9280	9280	1
617	20240213	101900	18557470	9280	9280	9280	9280	2
618	20240213	101800	18538910	9290	9280	9290	9280	2
619	20240213	101700	18520340	9280	9280	9280	9280	102
620	20240213	101600	17573780	9280	9280	9280	9280	1
621	20240213	101500	17564500	9280	9280	9280	9280	0
622	20240213	101400	17564500	9280	9280	9280	9280	0
623	20240213	101300	17564500	9280	9280	9280	9280	0
624	20240213	101200	17564500	9280	9290	9290	9280	31
625	20240213	101100	17276810	9290	9290	9290	9290	5
626	20240213	101000	17230360	9290	9290	9290	9290	1
627	20240213	100900	17221070	9290	9290	9290	9290	1
628	20240213	100800	17211780	9280	9280	9280	9280	99
629	20240213	100700	16293060	9290	9290	9290	9290	1
630	20240213	100600	16283770	9290	9290	9290	9290	1
631	20240213	100500	16274480	9290	9290	9290	9290	1
632	20240213	100400	16265190	9290	9290	9290	9290	0
633	20240213	100300	16265190	9290	9290	9290	9290	5
634	20240213	100200	16218740	9290	9290	9290	9290	5
635	20240213	100100	16172290	9280	9280	9280	9280	0
636	20240213	100000	16172290	9280	9290	9290	9280	7
637	20240213	095900	16107280	9280	9280	9280	9280	7
638	20240213	095800	16042320	9290	9290	9290	9290	7
639	20240213	095700	15977290	9290	9290	9290	9290	0
640	20240213	095600	15977290	9290	9290	9290	9290	2
641	20240213	095500	15958710	9280	9280	9280	9280	0
642	20240213	095400	15958710	9280	9280	9280	9280	1
643	20240213	095300	15949430	9290	9290	9290	9290	208
644	20240213	095200	14017110	9290	9290	9290	9290	0
645	20240213	095100	14017110	9290	9290	9290	9290	100
646	20240213	095000	13088110	9290	9290	9290	9290	0
647	20240213	094900	13088110	9290	9290	9290	9290	0
648	20240213	094800	13088110	9290	9290	9290	9290	5
649	20240213	094700	13041660	9290	9290	9290	9290	26
650	20240213	094600	12800120	9290	9290	9290	9290	15
651	20240213	094500	12660770	9290	9290	9290	9280	27
652	20240213	094400	12410170	9290	9290	9290	9290	5
653	20240213	094300	12363720	9290	9290	9290	9290	0
654	20240213	094200	12363720	9290	9290	9290	9290	0
655	20240213	094100	12363720	9290	9290	9290	9290	1
656	20240213	094000	12354430	9280	9280	9280	9280	12
657	20240213	093900	12243070	9280	9280	9280	9280	0
658	20240213	093800	12243070	9280	9280	9280	9280	0
659	20240213	093700	12243070	9280	9290	9290	9280	5
660	20240213	093600	12196640	9280	9280	9280	9280	0
661	20240213	093500	12196640	9280	9280	9280	9280	269
662	20240213	093400	9700320	9270	9270	9270	9270	0
663	20240213	093300	9700320	9270	9270	9270	9270	50
664	20240213	093200	9236820	9270	9270	9270	9270	0
665	20240213	093100	9236820	9270	9270	9270	9270	0
666	20240213	093000	9236820	9270	9280	9280	9270	11
667	20240213	092900	9134750	9270	9270	9270	9270	0
668	20240213	092800	9134750	9270	9270	9270	9270	50
669	20240213	092700	8671250	9270	9270	9270	9270	16
670	20240213	092600	8522930	9270	9270	9270	9270	100
671	20240213	092500	7595930	9280	9280	9280	9280	0
672	20240213	092400	7595930	9280	9280	9280	9280	50
673	20240213	092300	7131930	9280	9280	9280	9280	0
674	20240213	092200	7131930	9280	9280	9280	9280	0
675	20240213	092100	7131930	9280	9280	9280	9280	100
676	20240213	092000	6203930	9280	9280	9280	9280	1
677	20240213	091900	6194650	9280	9280	9280	9280	30
678	20240213	091800	5916250	9270	9270	9270	9270	0
679	20240213	091700	5916250	9270	9270	9270	9270	2
680	20240213	091600	5897710	9280	9280	9280	9270	73
681	20240213	091500	5220490	9280	9290	9290	9280	128
682	20240213	091400	4031650	9290	9290	9290	9290	1
683	20240213	091300	4022360	9290	9290	9290	9290	17
684	20240213	091200	3864430	9290	9290	9290	9290	10
685	20240213	091100	3771530	9290	9290	9290	9290	2
686	20240213	091000	3752950	9290	9290	9290	9290	30
687	20240213	090900	3474250	9290	9290	9290	9280	54
688	20240213	090800	2972600	9290	9290	9290	9290	72
689	20240213	090700	2303720	9290	9290	9290	9290	1
690	20240213	090600	2294430	9280	9280	9280	9280	20
691	20240213	090500	2108830	9290	9290	9290	9290	13
692	20240213	090400	1988060	9290	9290	9290	9290	0
693	20240213	090300	1988060	9290	9290	9290	9290	92
694	20240213	090200	1133380	9290	9290	9290	9290	100
695	20240213	090100	204380	9290	9290	9290	9290	5
696	20240213	090000	157930	9290	9290	9290	9290	17