KissMeData/044450/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192000	1672855700	9110	9110	9110	9110	3227
3	20240213	191900	1672855700	9110	9110	9110	9110	0
4	20240213	191800	1672855700	9110	9110	9110	9110	0
5	20240213	191700	1672855700	9110	9110	9110	9110	0
6	20240213	191600	1672855700	9110	9110	9110	9110	0
7	20240213	191500	1672855700	9110	9110	9110	9110	0
8	20240213	191400	1672855700	9110	9110	9110	9110	0
9	20240213	191300	1672855700	9110	9110	9110	9110	0
10	20240213	191200	1672855700	9110	9110	9110	9110	0
11	20240213	191100	1672855700	9110	9110	9110	9110	0
12	20240213	191000	1672855700	9110	9110	9110	9110	0
13	20240213	190900	1672855700	9110	9110	9110	9110	0
14	20240213	190800	1672855700	9110	9110	9110	9110	0
15	20240213	190700	1672855700	9110	9110	9110	9110	0
16	20240213	190600	1672855700	9110	9110	9110	9110	0
17	20240213	190500	1672855700	9110	9110	9110	9110	0
18	20240213	190400	1672855700	9110	9110	9110	9110	0
19	20240213	190300	1672855700	9110	9110	9110	9110	0
20	20240213	190200	1672855700	9110	9110	9110	9110	0
21	20240213	190100	1672855700	9110	9110	9110	9110	0
22	20240213	190000	1672855700	9110	9110	9110	9110	0
23	20240213	185900	1672855700	9110	9110	9110	9110	0
24	20240213	185800	1672855700	9110	9110	9110	9110	0
25	20240213	185700	1672855700	9110	9110	9110	9110	0
26	20240213	185600	1672855700	9110	9110	9110	9110	0
27	20240213	185500	1672855700	9110	9110	9110	9110	0
28	20240213	185400	1672855700	9110	9110	9110	9110	0
29	20240213	185300	1672855700	9110	9110	9110	9110	0
30	20240213	185200	1672855700	9110	9110	9110	9110	0
31	20240213	185100	1672855700	9110	9110	9110	9110	0
32	20240213	185000	1672855700	9110	9110	9110	9110	3227
33	20240213	184900	1672855700	9110	9110	9110	9110	0
34	20240213	184800	1672855700	9110	9110	9110	9110	0
35	20240213	184700	1672855700	9110	9110	9110	9110	0
36	20240213	184600	1672855700	9110	9110	9110	9110	0
37	20240213	184500	1672855700	9110	9110	9110	9110	0
38	20240213	184400	1672855700	9110	9110	9110	9110	0
39	20240213	184300	1672855700	9110	9110	9110	9110	0
40	20240213	184200	1672855700	9110	9110	9110	9110	0
41	20240213	184100	1672855700	9110	9110	9110	9110	0
42	20240213	184000	1672855700	9110	9110	9110	9110	0
43	20240213	183900	1672855700	9110	9110	9110	9110	0
44	20240213	183800	1672855700	9110	9110	9110	9110	0
45	20240213	183700	1672855700	9110	9110	9110	9110	0
46	20240213	183600	1672855700	9110	9110	9110	9110	0
47	20240213	183500	1672855700	9110	9110	9110	9110	0
48	20240213	183400	1672855700	9110	9110	9110	9110	0
49	20240213	183300	1672855700	9110	9110	9110	9110	0
50	20240213	183200	1672855700	9110	9110	9110	9110	0
51	20240213	183100	1672855700	9110	9110	9110	9110	0
52	20240213	183000	1672855700	9110	9110	9110	9110	0
53	20240213	182900	1672855700	9110	9110	9110	9110	0
54	20240213	182800	1672855700	9110	9110	9110	9110	0
55	20240213	182700	1672855700	9110	9110	9110	9110	0
56	20240213	182600	1672855700	9110	9110	9110	9110	0
57	20240213	182500	1672855700	9110	9110	9110	9110	0
58	20240213	182400	1672855700	9110	9110	9110	9110	0
59	20240213	182300	1672855700	9110	9110	9110	9110	0
60	20240213	182200	1672855700	9110	9110	9110	9110	0
61	20240213	182100	1672855700	9110	9110	9110	9110	0
62	20240213	182000	1672855700	9110	9110	9110	9110	3227
63	20240213	181900	1672855700	9110	9110	9110	9110	0
64	20240213	181800	1672855700	9110	9110	9110	9110	0
65	20240213	181700	1672855700	9110	9110	9110	9110	0
66	20240213	181600	1672855700	9110	9110	9110	9110	0
67	20240213	181500	1672855700	9110	9110	9110	9110	0
68	20240213	181400	1672855700	9110	9110	9110	9110	0
69	20240213	181300	1672855700	9110	9110	9110	9110	0
70	20240213	181200	1672855700	9110	9110	9110	9110	0
71	20240213	181100	1672855700	9110	9110	9110	9110	0
72	20240213	181000	1672855700	9110	9110	9110	9110	0
73	20240213	180900	1672855700	9110	9110	9110	9110	0
74	20240213	180800	1672855700	9110	9110	9110	9110	0
75	20240213	180700	1672855700	9110	9110	9110	9110	0
76	20240213	180600	1672855700	9110	9110	9110	9110	0
77	20240213	180500	1672855700	9110	9110	9110	9110	0
78	20240213	180400	1672855700	9110	9110	9110	9110	0
79	20240213	180300	1672855700	9110	9110	9110	9110	0
80	20240213	180200	1672855700	9110	9110	9110	9110	0
81	20240213	180100	1672855700	9110	9110	9110	9110	0
82	20240213	180000	1672855700	9110	9110	9110	9110	0
83	20240213	175900	1672855700	9110	9110	9110	9110	0
84	20240213	175800	1672855700	9110	9110	9110	9110	0
85	20240213	175700	1672855700	9110	9110	9110	9110	0
86	20240213	175600	1672855700	9110	9110	9110	9110	0
87	20240213	175500	1672855700	9110	9110	9110	9110	0
88	20240213	175400	1672855700	9110	9110	9110	9110	0
89	20240213	175300	1672855700	9110	9110	9110	9110	0
90	20240213	175200	1672855700	9110	9110	9110	9110	0
91	20240213	175100	1672855700	9110	9110	9110	9110	0
92	20240213	175000	1672855700	9110	9110	9110	9110	3227
93	20240213	174900	1672855700	9110	9110	9110	9110	0
94	20240213	174800	1672855700	9110	9110	9110	9110	0
95	20240213	174700	1672855700	9110	9110	9110	9110	0
96	20240213	174600	1672855700	9110	9110	9110	9110	0
97	20240213	174500	1672855700	9110	9110	9110	9110	0
98	20240213	174400	1672855700	9110	9110	9110	9110	0
99	20240213	174300	1672855700	9110	9110	9110	9110	0
100	20240213	174200	1672855700	9110	9110	9110	9110	0
101	20240213	174100	1672855700	9110	9110	9110	9110	0
102	20240213	174000	1672855700	9110	9110	9110	9110	0
103	20240213	173900	1672855700	9110	9110	9110	9110	0
104	20240213	173800	1672855700	9110	9110	9110	9110	0
105	20240213	173700	1672855700	9110	9110	9110	9110	0
106	20240213	173600	1672855700	9110	9110	9110	9110	0
107	20240213	173500	1672855700	9110	9110	9110	9110	0
108	20240213	173400	1672855700	9110	9110	9110	9110	0
109	20240213	173300	1672855700	9110	9110	9110	9110	0
110	20240213	173200	1672855700	9110	9110	9110	9110	0
111	20240213	173100	1672855700	9110	9110	9110	9110	0
112	20240213	173000	1672855700	9110	9110	9110	9110	0
113	20240213	172900	1672855700	9110	9110	9110	9110	0
114	20240213	172800	1672855700	9110	9110	9110	9110	0
115	20240213	172700	1672855700	9110	9110	9110	9110	0
116	20240213	172600	1672855700	9110	9110	9110	9110	0
117	20240213	172500	1672855700	9110	9110	9110	9110	0
118	20240213	172400	1672855700	9110	9110	9110	9110	0
119	20240213	172300	1672855700	9110	9110	9110	9110	0
120	20240213	172200	1672855700	9110	9110	9110	9110	0
121	20240213	172100	1672855700	9110	9110	9110	9110	0
122	20240213	172000	1672855700	9110	9110	9110	9110	3227
123	20240213	171900	1672855700	9110	9110	9110	9110	0
124	20240213	171800	1672855700	9110	9110	9110	9110	0
125	20240213	171700	1672855700	9110	9110	9110	9110	0
126	20240213	171600	1672855700	9110	9110	9110	9110	0
127	20240213	171500	1672855700	9110	9110	9110	9110	0
128	20240213	171400	1672855700	9110	9110	9110	9110	0
129	20240213	171300	1672855700	9110	9110	9110	9110	0
130	20240213	171200	1672855700	9110	9110	9110	9110	0
131	20240213	171100	1672855700	9110	9110	9110	9110	0
132	20240213	171000	1672855700	9110	9110	9110	9110	0
133	20240213	170900	1672855700	9110	9110	9110	9110	0
134	20240213	170800	1672855700	9110	9110	9110	9110	0
135	20240213	170700	1672855700	9110	9110	9110	9110	0
136	20240213	170600	1672855700	9110	9110	9110	9110	0
137	20240213	170500	1672855700	9110	9110	9110	9110	0
138	20240213	170400	1672855700	9110	9110	9110	9110	0
139	20240213	170300	1672855700	9110	9110	9110	9110	0
140	20240213	170200	1672855700	9110	9110	9110	9110	0
141	20240213	170100	1672855700	9110	9110	9110	9110	0
142	20240213	170000	1672855700	9110	9110	9110	9110	0
143	20240213	165900	1672855700	9110	9110	9110	9110	0
144	20240213	165800	1672855700	9110	9110	9110	9110	0
145	20240213	165700	1672855700	9110	9110	9110	9110	0
146	20240213	165600	1672855700	9110	9110	9110	9110	0
147	20240213	165500	1672855700	9110	9110	9110	9110	0
148	20240213	165400	1672855700	9110	9110	9110	9110	0
149	20240213	165300	1672855700	9110	9110	9110	9110	0
150	20240213	165200	1672855700	9110	9110	9110	9110	0
151	20240213	165100	1672855700	9110	9110	9110	9110	0
152	20240213	165000	1672855700	9110	9110	9110	9110	3227
153	20240213	164900	1672855700	9110	9110	9110	9110	0
154	20240213	164800	1672855700	9110	9110	9110	9110	0
155	20240213	164700	1672855700	9110	9110	9110	9110	0
156	20240213	164600	1672855700	9110	9110	9110	9110	0
157	20240213	164500	1672855700	9110	9110	9110	9110	0
158	20240213	164400	1672855700	9110	9110	9110	9110	0
159	20240213	164300	1672855700	9110	9110	9110	9110	0
160	20240213	164200	1672855700	9110	9110	9110	9110	0
161	20240213	164100	1672855700	9110	9110	9110	9110	0
162	20240213	164000	1672855700	9110	9110	9110	9110	0
163	20240213	163900	1672855700	9110	9110	9110	9110	0
164	20240213	163800	1672855700	9110	9110	9110	9110	0
165	20240213	163700	1672855700	9110	9110	9110	9110	0
166	20240213	163600	1672855700	9110	9110	9110	9110	0
167	20240213	163500	1672855700	9110	9110	9110	9110	0
168	20240213	163400	1672855700	9110	9110	9110	9110	0
169	20240213	163300	1672855700	9110	9110	9110	9110	0
170	20240213	163200	1672855700	9110	9110	9110	9110	0
171	20240213	163100	1672855700	9110	9110	9110	9110	0
172	20240213	163000	1672855700	9110	9110	9110	9110	0
173	20240213	162900	1672855700	9110	9110	9110	9110	0
174	20240213	162800	1672855700	9110	9110	9110	9110	0
175	20240213	162700	1672855700	9110	9110	9110	9110	0
176	20240213	162600	1672855700	9110	9110	9110	9110	0
177	20240213	162500	1672855700	9110	9110	9110	9110	0
178	20240213	162400	1672855700	9110	9110	9110	9110	0
179	20240213	162300	1672855700	9110	9110	9110	9110	0
180	20240213	162200	1672855700	9110	9110	9110	9110	0
181	20240213	162100	1672855700	9110	9110	9110	9110	0
182	20240213	162000	1672855700	9110	9110	9110	9110	3227
183	20240213	161900	1672855700	9110	9110	9110	9110	0
184	20240213	161800	1672855700	9110	9110	9110	9110	0
185	20240213	161700	1672855700	9110	9110	9110	9110	0
186	20240213	161600	1672855700	9110	9110	9110	9110	0
187	20240213	161500	1672855700	9110	9110	9110	9110	0
188	20240213	161400	1672855700	9110	9110	9110	9110	0
189	20240213	161300	1672855700	9110	9110	9110	9110	0
190	20240213	161200	1672855700	9110	9110	9110	9110	0
191	20240213	161100	1672855700	9110	9110	9110	9110	0
192	20240213	161000	1672855700	9110	9110	9110	9110	0
193	20240213	160900	1672855700	9110	9110	9110	9110	0
194	20240213	160800	1672855700	9110	9110	9110	9110	0
195	20240213	160700	1672855700	9110	9110	9110	9110	0
196	20240213	160600	1672855700	9110	9110	9110	9110	0
197	20240213	160500	1672855700	9110	9110	9110	9110	0
198	20240213	160400	1672855700	9110	9110	9110	9110	0
199	20240213	160300	1672855700	9110	9110	9110	9110	0
200	20240213	160200	1672855700	9110	9110	9110	9110	0
201	20240213	160100	1672855700	9110	9110	9110	9110	0
202	20240213	160000	1672855700	9110	9110	9110	9110	0
203	20240213	155900	1672855700	9110	9110	9110	9110	0
204	20240213	155800	1672855700	9110	9110	9110	9110	0
205	20240213	155700	1672855700	9110	9110	9110	9110	0
206	20240213	155600	1672855700	9110	9110	9110	9110	0
207	20240213	155500	1672855700	9110	9110	9110	9110	0
208	20240213	155400	1672855700	9110	9110	9110	9110	0
209	20240213	155300	1672855700	9110	9110	9110	9110	0
210	20240213	155200	1672855700	9110	9110	9110	9110	0
211	20240213	155100	1672855700	9110	9110	9110	9110	0
212	20240213	155000	1672855700	9110	9110	9110	9110	3227
213	20240213	154900	1672855700	9110	9110	9110	9110	0
214	20240213	154800	1672855700	9110	9110	9110	9110	0
215	20240213	154700	1672855700	9110	9110	9110	9110	0
216	20240213	154600	1672855700	9110	9110	9110	9110	0
217	20240213	154500	1672855700	9110	9110	9110	9110	0
218	20240213	154400	1672855700	9110	9110	9110	9110	0
219	20240213	154300	1672855700	9110	9110	9110	9110	0
220	20240213	154200	1672855700	9110	9110	9110	9110	0
221	20240213	154100	1672855700	9110	9110	9110	9110	0
222	20240213	154000	1672855700	9110	9110	9110	9110	0
223	20240213	153900	1672855700	9110	9110	9110	9110	0
224	20240213	153800	1672855700	9110	9110	9110	9110	0
225	20240213	153700	1672855700	9110	9110	9110	9110	0
226	20240213	153600	1672855700	9110	9110	9110	9110	0
227	20240213	153500	1672855700	9110	9110	9110	9110	0
228	20240213	153400	1672855700	9110	9110	9110	9110	0
229	20240213	153300	1672855700	9110	9110	9110	9110	0
230	20240213	153200	1672855700	9110	9110	9110	9110	0
231	20240213	153100	1672855700	9110	9110	9110	9110	0
232	20240213	153000	1672855700	9110	9110	9110	9110	3227
233	20240213	152900	1643457730	9110	9110	9110	9110	0
234	20240213	152800	1643457730	9110	9110	9110	9110	0
235	20240213	152700	1643457730	9110	9110	9110	9110	0
236	20240213	152600	1643457730	9110	9110	9110	9110	0
237	20240213	152500	1643457730	9110	9110	9110	9110	0
238	20240213	152400	1643457730	9110	9110	9110	9110	0
239	20240213	152300	1643457730	9110	9110	9110	9110	0
240	20240213	152200	1643457730	9110	9110	9110	9110	0
241	20240213	152100	1643457730	9110	9110	9110	9110	0
242	20240213	152000	1643457730	9110	9110	9110	9110	0
243	20240213	151900	1643457730	9110	9110	9110	9100	70
244	20240213	151800	1642820130	9100	9100	9100	9100	0
245	20240213	151700	1642820130	9100	9100	9130	9100	211
246	20240213	151600	1640898850	9110	9100	9130	9100	128
247	20240213	151500	1639731730	9110	9110	9130	9110	122
248	20240213	151400	1638619780	9120	9110	9130	9110	840
249	20240213	151300	1630966500	9110	9130	9130	9110	1657
250	20240213	151200	1615859410	9130	9140	9140	9120	189
251	20240213	151100	1614135310	9140	9120	9140	9120	193
252	20240213	151000	1612374100	9120	9130	9140	9120	78
253	20240213	150900	1611661880	9120	9130	9130	9110	538
254	20240213	150800	1606758830	9140	9140	9140	9120	99
255	20240213	150700	1605855860	9140	9140	9140	9120	603
256	20240213	150600	1600356040	9130	9120	9140	9120	1197
257	20240213	150500	1589427390	9120	9130	9130	9120	116
258	20240213	150400	1588369120	9130	9120	9130	9120	67
259	20240213	150300	1587757820	9120	9120	9130	9120	505
260	20240213	150200	1583148190	9120	9130	9130	9120	149
261	20240213	150100	1581788990	9120	9130	9130	9110	703
262	20240213	150000	1575382470	9120	9110	9130	9110	216
263	20240213	145900	1573413450	9110	9110	9120	9110	85
264	20240213	145800	1572639050	9120	9120	9120	9110	24
265	20240213	145700	1572420350	9120	9120	9120	9120	92
266	20240213	145600	1571581310	9120	9120	9120	9120	579
267	20240213	145500	1566300830	9130	9120	9130	9120	108
268	20240213	145400	1565315860	9120	9120	9130	9120	158
269	20240213	145300	1563874260	9120	9120	9130	9120	134
270	20240213	145200	1562652170	9130	9120	9130	9120	18
271	20240213	145100	1562487990	9120	9130	9130	9120	81
272	20240213	145000	1561749240	9120	9120	9120	9120	1119
273	20240213	144900	1551543960	9130	9130	9130	9120	118
274	20240213	144800	1550467760	9120	9120	9120	9120	95
275	20240213	144700	1549601360	9120	9140	9140	9120	69
276	20240213	144600	1548971680	9130	9130	9140	9130	30
277	20240213	144500	1548697670	9120	9120	9120	9120	108
278	20240213	144400	1547712710	9130	9120	9130	9120	254
279	20240213	144300	1545395930	9120	9120	9120	9120	106
280	20240213	144200	1544429210	9120	9120	9130	9120	164
281	20240213	144100	1542933030	9120	9120	9130	9120	97
282	20240213	144000	1542048370	9120	9120	9130	9120	39
283	20240213	143900	1541692590	9130	9140	9140	9120	19
284	20240213	143800	1541519030	9130	9110	9130	9110	234
285	20240213	143700	1539386120	9110	9120	9120	9110	143
286	20240213	143600	1538082990	9110	9110	9120	9110	476
287	20240213	143500	1533746110	9110	9110	9110	9110	78
288	20240213	143400	1533035530	9110	9110	9120	9110	92
289	20240213	143300	1532197390	9110	9110	9120	9110	79
290	20240213	143200	1531477690	9110	9110	9120	9110	214
291	20240213	143100	1529527940	9120	9120	9120	9110	410
292	20240213	143000	1525789490	9110	9120	9120	9110	180
293	20240213	142900	1524149010	9110	9110	9120	9110	114
294	20240213	142800	1523110450	9110	9110	9120	9110	99
295	20240213	142700	1522208490	9110	9120	9120	9110	154
296	20240213	142600	1520804500	9120	9130	9130	9120	136
297	20240213	142500	1519564170	9110	9110	9130	9110	189
298	20240213	142400	1517839420	9130	9170	9170	9090	8721
299	20240213	142300	1438463280	9160	9130	9170	9110	12354
300	20240213	142200	1325862520	9130	9120	9150	9120	524
301	20240213	142100	1321074750	9130	9170	9170	9120	12332
302	20240213	142000	1208447260	9170	9170	9180	9170	135
303	20240213	141900	1207209010	9170	9180	9180	9170	104
304	20240213	141800	1206255310	9170	9180	9180	9170	143
305	20240213	141700	1204943500	9180	9180	9180	9170	127
306	20240213	141600	1203778700	9170	9170	9170	9170	91
307	20240213	141500	1202944230	9170	9180	9180	9170	361
308	20240213	141400	1199633830	9180	9170	9180	9170	344
309	20240213	141300	1196478080	9170	9150	9170	9150	118
310	20240213	141200	1195398040	9150	9150	9150	9150	122
311	20240213	141100	1194281740	9150	9150	9160	9150	733
312	20240213	141000	1187574290	9150	9150	9150	9150	118
313	20240213	140900	1186494590	9150	9150	9160	9150	53
314	20240213	140800	1186009440	9150	9150	9160	9150	132
315	20240213	140700	1184801440	9150	9160	9160	9150	124
316	20240213	140600	1183666790	9160	9160	9160	9150	1107
317	20240213	140500	1173528720	9160	9160	9160	9160	415
318	20240213	140400	1169727320	9160	9160	9160	9160	97
319	20240213	140300	1168838800	9170	9160	9170	9160	1431
320	20240213	140200	1155730720	9160	9170	9180	9160	2229
321	20240213	140100	1135291500	9170	9170	9170	9170	262
322	20240213	140000	1132888960	9170	9170	9180	9170	211
323	20240213	135900	1130953460	9180	9180	9180	9170	107
324	20240213	135800	1129971950	9170	9170	9170	9170	95
325	20240213	135700	1129100800	9170	9170	9170	9170	81
326	20240213	135600	1128358030	9180	9180	9180	9180	46
327	20240213	135500	1127935750	9180	9180	9180	9180	107
328	20240213	135400	1126953490	9190	9180	9190	9180	23
329	20240213	135300	1126742190	9180	9200	9200	9180	838
330	20240213	135200	1119048940	9200	9190	9200	9180	126
331	20240213	135100	1117891120	9190	9180	9190	9180	26
332	20240213	135000	1117652320	9180	9180	9180	9180	107
333	20240213	134900	1116670060	9180	9190	9190	9180	119
334	20240213	134800	1115577620	9190	9180	9190	9180	705
335	20240213	134700	1109105650	9180	9180	9190	9180	107
336	20240213	134600	1108123340	9180	9190	9190	9180	118
337	20240213	134500	1107040000	9190	9190	9190	9180	70
338	20240213	134400	1106396900	9190	9200	9200	9180	58
339	20240213	134300	1105863740	9200	9200	9200	9180	110
340	20240213	134200	1104853240	9190	9180	9190	9180	115
341	20240213	134100	1103797460	9180	9190	9190	9180	184
342	20240213	134000	1102107780	9190	9190	9190	9190	28
343	20240213	133900	1101850460	9200	9180	9200	9180	119
344	20240213	133800	1100757590	9180	9180	9180	9170	107
345	20240213	133700	1099775590	9170	9180	9180	9170	98
346	20240213	133600	1098876820	9180	9170	9180	9170	156
347	20240213	133500	1097446290	9170	9180	9190	9170	181
348	20240213	133400	1095786310	9170	9180	9190	9170	1555
349	20240213	133300	1081512250	9190	9180	9200	9180	102
350	20240213	133200	1080575370	9180	9200	9200	9180	82
351	20240213	133100	1079821010	9180	9200	9200	9180	127
352	20240213	133000	1078654590	9200	9200	9200	9180	142
353	20240213	132900	1077350100	9200	9190	9200	9180	126
354	20240213	132800	1076192580	9200	9180	9200	9180	267
355	20240213	132700	1073741350	9180	9190	9190	9180	5110
356	20240213	132600	1026823320	9190	9190	9190	9190	42
357	20240213	132500	1026437340	9200	9200	9200	9190	81
358	20240213	132400	1025692900	9190	9190	9190	9190	101
359	20240213	132300	1024764710	9190	9190	9190	9190	118
360	20240213	132200	1023680290	9200	9190	9200	9190	90
361	20240213	132100	1022853180	9190	9200	9200	9190	94
362	20240213	132000	1021989270	9200	9200	9200	9190	93
363	20240213	131900	1021133800	9190	9190	9200	9190	162
364	20240213	131800	1019644760	9190	9200	9200	9190	115
365	20240213	131700	1018587180	9200	9200	9200	9190	87
366	20240213	131600	1017787530	9200	9200	9200	9190	13
367	20240213	131500	1017667940	9200	9190	9200	9190	181
368	20240213	131400	1016003780	9190	9190	9190	9190	43
369	20240213	131300	1015608610	9190	9190	9190	9190	75
370	20240213	131200	1014919360	9190	9190	9210	9190	65
371	20240213	131100	1014321810	9190	9200	9200	9190	82
372	20240213	131000	1013567420	9210	9200	9210	9200	201
373	20240213	130900	1011717390	9200	9190	9200	9190	108
374	20240213	130800	1010724540	9200	9190	9200	9190	53
375	20240213	130700	1010237400	9190	9200	9200	9190	77
376	20240213	130600	1009529750	9190	9200	9200	9190	88
377	20240213	130500	1008720920	9200	9190	9200	9190	106
378	20240213	130400	1007746770	9190	9190	9190	9190	168
379	20240213	130300	1006202850	9190	9200	9200	9190	602
380	20240213	130200	1000670380	9200	9190	9200	9190	63
381	20240213	130100	1000091340	9190	9200	9200	9190	154
382	20240213	130000	998675400	9200	9200	9200	9200	57
383	20240213	125900	998151000	9200	9200	9200	9200	105
384	20240213	125800	997185000	9190	9190	9190	9190	101
385	20240213	125700	996256810	9190	9200	9200	9190	415
386	20240213	125600	992440350	9200	9200	9200	9200	47
387	20240213	125500	992007950	9200	9200	9200	9200	102
388	20240213	125400	991069550	9200	9210	9210	9200	119
389	20240213	125300	989974740	9210	9200	9210	9200	151
390	20240213	125200	988585400	9200	9200	9210	9200	141
391	20240213	125100	987287700	9200	9200	9200	9200	100
392	20240213	125000	986367700	9200	9200	9200	9200	90
393	20240213	124900	985539700	9200	9200	9200	9200	45
394	20240213	124800	985125700	9200	9200	9200	9200	105
395	20240213	124700	984159700	9210	9210	9210	9200	225
396	20240213	124600	982088200	9210	9200	9210	9200	139
397	20240213	124500	980809050	9210	9210	9210	9200	126
398	20240213	124400	979649550	9210	9200	9210	9190	164
399	20240213	124300	978141470	9200	9190	9200	9190	722
400	20240213	124200	971506240	9190	9200	9200	9190	77
401	20240213	124100	970798590	9190	9200	9200	9190	152
402	20240213	124000	969400710	9190	9200	9200	9190	142
403	20240213	123900	968094320	9200	9200	9200	9200	63
404	20240213	123800	967514720	9210	9190	9210	9190	277
405	20240213	123700	964967220	9200	9200	9200	9200	1
406	20240213	123600	964958020	9200	9200	9200	9190	102
407	20240213	123500	964020370	9200	9200	9210	9200	99
408	20240213	123400	963109560	9200	9200	9200	9200	106
409	20240213	123300	962134360	9200	9200	9200	9200	561
410	20240213	123200	956973160	9200	9200	9200	9200	80
411	20240213	123100	956237160	9210	9200	9210	9200	56
412	20240213	123000	955721950	9200	9200	9200	9190	2799
413	20240213	122900	929983810	9200	9200	9200	9200	90
414	20240213	122800	929155810	9200	9210	9210	9200	88
415	20240213	122700	928346200	9200	9200	9210	9200	105
416	20240213	122600	927380180	9200	9200	9200	9200	98
417	20240213	122500	926478580	9210	9210	9210	9200	47
418	20240213	122400	926045960	9200	9200	9200	9200	91
419	20240213	122300	925208760	9200	9200	9200	9200	123
420	20240213	122200	924077160	9210	9200	9210	9200	326
421	20240213	122100	921077850	9210	9210	9210	9210	198
422	20240213	122000	919254270	9210	9200	9210	9200	99
423	20240213	121900	918343380	9200	9210	9210	9200	110
424	20240213	121800	917330420	9210	9200	9210	9200	70
425	20240213	121700	916685920	9200	9210	9210	9200	121
426	20240213	121600	915572700	9210	9210	9210	9200	54
427	20240213	121500	915075370	9210	9210	9210	9210	150
428	20240213	121400	913693870	9210	9210	9220	9210	90
429	20240213	121300	912864960	9220	9210	9220	9210	141
430	20240213	121200	911565940	9210	9220	9220	9210	125
431	20240213	121100	910414610	9210	9210	9210	9210	83
432	20240213	121000	909650180	9210	9210	9210	9210	106
433	20240213	120900	908673920	9210	9210	9210	9210	99
434	20240213	120800	907762130	9210	9210	9220	9210	116
435	20240213	120700	906693760	9210	9210	9210	9210	33
436	20240213	120600	906389830	9210	9220	9220	9210	77
437	20240213	120500	905680640	9200	9210	9210	9200	147
438	20240213	120400	904327810	9200	9200	9210	9200	124
439	20240213	120300	903186990	9210	9210	9210	9200	80
440	20240213	120200	902450960	9200	9200	9210	9200	116
441	20240213	120100	901383610	9210	9200	9210	9200	210
442	20240213	120000	899450940	9200	9200	9200	9200	186
443	20240213	115900	897739740	9200	9210	9210	9200	83
444	20240213	115800	896976060	9200	9210	9210	9200	378
445	20240213	115700	893496400	9200	9210	9210	9200	78
446	20240213	115600	892778770	9200	9210	9210	9200	120
447	20240213	115500	891674730	9210	9200	9210	9200	270
448	20240213	115400	889188780	9200	9200	9210	9200	360
449	20240213	115300	885875780	9200	9200	9210	9200	624
450	20240213	115200	880134920	9210	9210	9210	9200	138
451	20240213	115100	878864800	9210	9210	9210	9200	181
452	20240213	115000	877199150	9210	9210	9210	9210	88
453	20240213	114900	876388670	9210	9200	9210	9200	280
454	20240213	114800	873810740	9210	9210	9210	9200	37
455	20240213	114700	873470270	9220	9220	9220	9200	79
456	20240213	114600	872743390	9200	9210	9210	9200	608
457	20240213	114500	867144620	9210	9210	9210	9200	80
458	20240213	114400	866408370	9210	9200	9210	9200	416
459	20240213	114300	862580780	9200	9200	9210	9200	98
460	20240213	114200	861679170	9200	9210	9210	9200	109
461	20240213	114100	860676310	9210	9210	9210	9200	252
462	20240213	114000	858356880	9210	9210	9210	9200	93
463	20240213	113900	857501250	9210	9200	9210	9200	156
464	20240213	113800	856065980	9210	9200	9210	9200	85
465	20240213	113700	855283960	9210	9200	9220	9200	109
466	20240213	113600	854280810	9220	9200	9220	9200	202
467	20240213	113500	852420920	9200	9200	9210	9200	132
468	20240213	113400	851206210	9200	9200	9210	9200	435
469	20240213	113300	847204100	9200	9210	9210	9200	77
470	20240213	113200	846495690	9210	9210	9210	9200	194
471	20240213	113100	844710760	9210	9200	9210	9200	151
472	20240213	113000	843321520	9200	9200	9210	9200	58
473	20240213	112900	842787860	9210	9200	9210	9200	116
474	20240213	112800	841720640	9200	9210	9210	9200	2406
475	20240213	112700	819562130	9210	9210	9220	9210	182
476	20240213	112600	817885890	9210	9210	9210	9210	85
477	20240213	112500	817103040	9210	9220	9220	9210	179
478	20240213	112400	815454420	9220	9220	9220	9210	131
479	20240213	112300	814247860	9210	9220	9220	9210	116
480	20240213	112200	813179350	9220	9220	9220	9220	209
481	20240213	112100	811252370	9220	9220	9220	9220	629
482	20240213	112000	805452990	9220	9220	9230	9220	179
483	20240213	111900	803802590	9230	9230	9230	9220	174
484	20240213	111800	802197750	9230	9230	9230	9230	0
485	20240213	111700	802197750	9230	9220	9230	9220	205
486	20240213	111600	800306410	9230	9230	9230	9230	2
487	20240213	111500	800287950	9220	9230	9230	9220	205
488	20240213	111400	798396790	9230	9230	9230	9220	201
489	20240213	111300	796543530	9220	9210	9220	9210	1397
490	20240213	111200	783676470	9210	9210	9210	9210	77
491	20240213	111100	782967300	9210	9210	9220	9210	119
492	20240213	111000	781871300	9220	9220	9220	9210	99
493	20240213	110900	780959470	9220	9210	9220	9210	38
494	20240213	110800	780609470	9220	9220	9220	9220	509
495	20240213	110700	775916490	9220	9210	9230	9210	160
496	20240213	110600	774441860	9220	9210	9220	9210	334
497	20240213	110500	771362490	9210	9210	9210	9210	111
498	20240213	110400	770340180	9210	9210	9210	9210	37
499	20240213	110300	769999410	9210	9210	9210	9210	84
500	20240213	110200	769225770	9220	9230	9230	9210	18
501	20240213	110100	769059870	9230	9230	9230	9230	3
502	20240213	110000	769032180	9220	9220	9220	9210	490
503	20240213	105900	764515280	9220	9210	9220	9200	141
504	20240213	105800	763216900	9200	9200	9200	9200	54
505	20240213	105700	762720100	9210	9200	9210	9200	301
506	20240213	105600	759950890	9200	9220	9220	9200	111
507	20240213	105500	758929450	9210	9210	9210	9210	400
508	20240213	105400	755245450	9210	9210	9210	9210	35
509	20240213	105300	754923100	9210	9210	9210	9210	135
510	20240213	105200	753679750	9220	9200	9220	9200	297
511	20240213	105100	750947330	9200	9200	9200	9190	1638
512	20240213	105000	735878610	9200	9200	9200	9190	503
513	20240213	104900	731251230	9210	9220	9220	9210	17
514	20240213	104800	731094650	9230	9210	9230	9210	17
515	20240213	104700	730937980	9210	9200	9210	9200	568
516	20240213	104600	725711360	9200	9200	9200	9200	0
517	20240213	104500	725711360	9200	9230	9230	9200	96
518	20240213	104400	724825980	9240	9240	9240	9240	100
519	20240213	104300	723901980	9250	9220	9250	9220	101
520	20240213	104200	722970470	9220	9210	9250	9210	258
521	20240213	104100	720590820	9190	9210	9210	9180	248
522	20240213	104000	718311510	9210	9210	9210	9180	10216
523	20240213	103900	624508320	9200	9250	9250	9200	9854
524	20240213	103800	533735550	9250	9240	9250	9240	87
525	20240213	103700	532931650	9250	9240	9250	9240	503
526	20240213	103600	528283900	9250	9250	9250	9250	3
527	20240213	103500	528256150	9250	9250	9250	9250	3002
528	20240213	103400	500487650	9260	9270	9270	9250	510
529	20240213	103300	495770010	9270	9260	9270	9260	519
530	20240213	103200	490964050	9260	9260	9260	9260	477
531	20240213	103100	486547030	9270	9270	9280	9270	129
532	20240213	103000	485351000	9280	9280	9280	9280	0
533	20240213	102900	485351000	9280	9270	9280	9270	69
534	20240213	102800	484711350	9280	9270	9280	9270	68
535	20240213	102700	484080970	9260	9260	9260	9260	370
536	20240213	102600	480654770	9250	9250	9250	9250	60
537	20240213	102500	480099770	9260	9260	9260	9260	2
538	20240213	102400	480081250	9260	9250	9260	9250	79
539	20240213	102300	479350470	9260	9260	9260	9260	45
540	20240213	102200	478933770	9260	9250	9260	9250	25
541	20240213	102100	478702370	9260	9250	9260	9250	164
542	20240213	102000	477184740	9250	9260	9260	9250	58
543	20240213	101900	476647920	9250	9250	9250	9250	0
544	20240213	101800	476647920	9250	9240	9280	9240	706
545	20240213	101700	470119360	9230	9230	9240	9230	398
546	20240213	101600	466445790	9230	9230	9230	9230	66
547	20240213	101500	465836610	9230	9230	9230	9230	100
548	20240213	101400	464913610	9230	9230	9240	9230	144
549	20240213	101300	463584480	9230	9230	9230	9230	39
550	20240213	101200	463224510	9230	9230	9230	9220	166
551	20240213	101100	461693170	9220	9220	9220	9220	82
552	20240213	101000	460937130	9210	9220	9220	9210	1750
553	20240213	100900	444811140	9220	9240	9250	9220	394
554	20240213	100800	441172590	9240	9230	9240	9230	147
555	20240213	100700	439814990	9230	9230	9230	9230	232
556	20240213	100600	437673630	9230	9220	9230	9210	869
557	20240213	100500	429659010	9210	9240	9240	9210	8638
558	20240213	100400	350061080	9230	9290	9290	9230	12456
559	20240213	100300	234923830	9270	9280	9280	9270	602
560	20240213	100200	229339700	9280	9270	9280	9270	101
561	20240213	100100	228403410	9270	9290	9290	9270	40
562	20240213	100000	228032590	9270	9290	9290	9270	1087
563	20240213	095900	217951060	9290	9280	9290	9280	170
564	20240213	095800	216372850	9280	9280	9280	9280	500
565	20240213	095700	211732850	9280	9280	9280	9280	145
566	20240213	095600	210387250	9280	9290	9290	9280	792
567	20240213	095500	203029890	9300	9300	9300	9300	116
568	20240213	095400	201951090	9310	9310	9310	9310	5
569	20240213	095300	201904540	9310	9310	9310	9310	170
570	20240213	095200	200321840	9310	9320	9320	9310	332
571	20240213	095100	197230900	9330	9310	9330	9310	100
572	20240213	095000	196299380	9300	9300	9300	9300	128
573	20240213	094900	195108980	9300	9300	9300	9300	4
574	20240213	094800	195071780	9290	9300	9300	9290	106
575	20240213	094700	194086710	9300	9310	9310	9300	857
576	20240213	094600	186116410	9310	9310	9310	9310	28
577	20240213	094500	185855730	9310	9320	9320	9310	128
578	20240213	094400	184663790	9320	9320	9320	9310	60
579	20240213	094300	184104770	9320	9310	9320	9310	137
580	20240213	094200	182828740	9310	9300	9310	9300	21
581	20240213	094100	182633420	9300	9310	9310	9300	119
582	20240213	094000	181526670	9300	9300	9300	9290	417
583	20240213	093900	177652510	9300	9300	9300	9300	13
584	20240213	093800	177531610	9300	9310	9320	9300	178
585	20240213	093700	175874750	9320	9300	9320	9300	88
586	20240213	093600	175054680	9320	9310	9320	9300	298
587	20240213	093500	172281110	9310	9290	9310	9290	104
588	20240213	093400	171314040	9280	9280	9280	9270	1211
589	20240213	093300	160076670	9310	9320	9320	9270	3393
590	20240213	093200	128556630	9320	9320	9320	9320	190
591	20240213	093100	126785830	9310	9320	9320	9310	531
592	20240213	093000	121838390	9330	9320	9340	9320	322
593	20240213	092900	118834860	9330	9320	9330	9320	95
594	20240213	092800	117949060	9330	9330	9330	9330	0
595	20240213	092700	117949060	9330	9330	9330	9330	40
596	20240213	092600	117575860	9330	9330	9350	9330	950
597	20240213	092500	108712300	9330	9340	9350	9330	359
598	20240213	092400	105360280	9340	9340	9340	9340	3
599	20240213	092300	105332260	9350	9340	9350	9340	64
600	20240213	092200	104734480	9340	9340	9340	9330	539
601	20240213	092100	99700420	9340	9330	9340	9330	180
602	20240213	092000	98021010	9330	9340	9340	9330	705
603	20240213	091900	91440330	9340	9330	9340	9320	2083
604	20240213	091800	71985940	9330	9330	9330	9330	226
605	20240213	091700	69877360	9340	9340	9340	9340	11
606	20240213	091600	69774620	9330	9340	9350	9330	349
607	20240213	091500	66512960	9340	9340	9340	9330	125
608	20240213	091400	65346190	9340	9340	9340	9340	7
609	20240213	091300	65280810	9350	9340	9350	9340	304
610	20240213	091200	62439260	9350	9340	9350	9320	225
611	20240213	091100	60340800	9350	9360	9360	9350	2113
612	20240213	091000	40583190	9370	9370	9370	9370	224
613	20240213	090900	38484310	9370	9380	9380	9370	675
614	20240213	090800	32152860	9370	9360	9370	9360	250
615	20240213	090700	29811870	9350	9350	9350	9350	14
616	20240213	090600	29680970	9310	9320	9320	9300	2350
617	20240213	090500	7804120	9340	9320	9340	9320	225
618	20240213	090400	5707000	9330	9330	9330	9330	233
619	20240213	090300	3533110	9370	9370	9370	9370	6
620	20240213	090200	3476890	9380	9380	9380	9380	1
621	20240213	090100	3467510	9380	9380	9380	9380	5
622	20240213	090000	3420610	9310	9380	9380	9310	363