KissMeData/040910/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191700	253907430	7940	7940	7940	7940	1256
3	20240213	191600	253907430	7940	7940	7940	7940	0
4	20240213	191500	253907430	7940	7940	7940	7940	0
5	20240213	191400	253907430	7940	7940	7940	7940	0
6	20240213	191300	253907430	7940	7940	7940	7940	0
7	20240213	191200	253907430	7940	7940	7940	7940	0
8	20240213	191100	253907430	7940	7940	7940	7940	0
9	20240213	191000	253907430	7940	7940	7940	7940	0
10	20240213	190900	253907430	7940	7940	7940	7940	0
11	20240213	190800	253907430	7940	7940	7940	7940	0
12	20240213	190700	253907430	7940	7940	7940	7940	0
13	20240213	190600	253907430	7940	7940	7940	7940	0
14	20240213	190500	253907430	7940	7940	7940	7940	0
15	20240213	190400	253907430	7940	7940	7940	7940	0
16	20240213	190300	253907430	7940	7940	7940	7940	0
17	20240213	190200	253907430	7940	7940	7940	7940	0
18	20240213	190100	253907430	7940	7940	7940	7940	0
19	20240213	190000	253907430	7940	7940	7940	7940	0
20	20240213	185900	253907430	7940	7940	7940	7940	0
21	20240213	185800	253907430	7940	7940	7940	7940	0
22	20240213	185700	253907430	7940	7940	7940	7940	0
23	20240213	185600	253907430	7940	7940	7940	7940	0
24	20240213	185500	253907430	7940	7940	7940	7940	0
25	20240213	185400	253907430	7940	7940	7940	7940	0
26	20240213	185300	253907430	7940	7940	7940	7940	0
27	20240213	185200	253907430	7940	7940	7940	7940	0
28	20240213	185100	253907430	7940	7940	7940	7940	0
29	20240213	185000	253907430	7940	7940	7940	7940	0
30	20240213	184900	253907430	7940	7940	7940	7940	0
31	20240213	184800	253907430	7940	7940	7940	7940	0
32	20240213	184700	253907430	7940	7940	7940	7940	1256
33	20240213	184600	253907430	7940	7940	7940	7940	0
34	20240213	184500	253907430	7940	7940	7940	7940	0
35	20240213	184400	253907430	7940	7940	7940	7940	0
36	20240213	184300	253907430	7940	7940	7940	7940	0
37	20240213	184200	253907430	7940	7940	7940	7940	0
38	20240213	184100	253907430	7940	7940	7940	7940	0
39	20240213	184000	253907430	7940	7940	7940	7940	0
40	20240213	183900	253907430	7940	7940	7940	7940	0
41	20240213	183800	253907430	7940	7940	7940	7940	0
42	20240213	183700	253907430	7940	7940	7940	7940	0
43	20240213	183600	253907430	7940	7940	7940	7940	0
44	20240213	183500	253907430	7940	7940	7940	7940	0
45	20240213	183400	253907430	7940	7940	7940	7940	0
46	20240213	183300	253907430	7940	7940	7940	7940	0
47	20240213	183200	253907430	7940	7940	7940	7940	0
48	20240213	183100	253907430	7940	7940	7940	7940	0
49	20240213	183000	253907430	7940	7940	7940	7940	0
50	20240213	182900	253907430	7940	7940	7940	7940	0
51	20240213	182800	253907430	7940	7940	7940	7940	0
52	20240213	182700	253907430	7940	7940	7940	7940	0
53	20240213	182600	253907430	7940	7940	7940	7940	0
54	20240213	182500	253907430	7940	7940	7940	7940	0
55	20240213	182400	253907430	7940	7940	7940	7940	0
56	20240213	182300	253907430	7940	7940	7940	7940	0
57	20240213	182200	253907430	7940	7940	7940	7940	0
58	20240213	182100	253907430	7940	7940	7940	7940	0
59	20240213	182000	253907430	7940	7940	7940	7940	0
60	20240213	181900	253907430	7940	7940	7940	7940	0
61	20240213	181800	253907430	7940	7940	7940	7940	0
62	20240213	181700	253907430	7940	7940	7940	7940	1256
63	20240213	181600	253907430	7940	7940	7940	7940	0
64	20240213	181500	253907430	7940	7940	7940	7940	0
65	20240213	181400	253907430	7940	7940	7940	7940	0
66	20240213	181300	253907430	7940	7940	7940	7940	0
67	20240213	181200	253907430	7940	7940	7940	7940	0
68	20240213	181100	253907430	7940	7940	7940	7940	0
69	20240213	181000	253907430	7940	7940	7940	7940	0
70	20240213	180900	253907430	7940	7940	7940	7940	0
71	20240213	180800	253907430	7940	7940	7940	7940	0
72	20240213	180700	253907430	7940	7940	7940	7940	0
73	20240213	180600	253907430	7940	7940	7940	7940	0
74	20240213	180500	253907430	7940	7940	7940	7940	0
75	20240213	180400	253907430	7940	7940	7940	7940	0
76	20240213	180300	253907430	7940	7940	7940	7940	0
77	20240213	180200	253907430	7940	7940	7940	7940	0
78	20240213	180100	253907430	7940	7940	7940	7940	0
79	20240213	180000	253907430	7940	7940	7940	7940	0
80	20240213	175900	253907430	7940	7940	7940	7940	0
81	20240213	175800	253907430	7940	7940	7940	7940	0
82	20240213	175700	253907430	7940	7940	7940	7940	0
83	20240213	175600	253907430	7940	7940	7940	7940	0
84	20240213	175500	253907430	7940	7940	7940	7940	0
85	20240213	175400	253907430	7940	7940	7940	7940	0
86	20240213	175300	253907430	7940	7940	7940	7940	0
87	20240213	175200	253907430	7940	7940	7940	7940	0
88	20240213	175100	253907430	7940	7940	7940	7940	0
89	20240213	175000	253907430	7940	7940	7940	7940	0
90	20240213	174900	253907430	7940	7940	7940	7940	0
91	20240213	174800	253907430	7940	7940	7940	7940	0
92	20240213	174700	253907430	7940	7940	7940	7940	1256
93	20240213	174600	253907430	7940	7940	7940	7940	0
94	20240213	174500	253907430	7940	7940	7940	7940	0
95	20240213	174400	253907430	7940	7940	7940	7940	0
96	20240213	174300	253907430	7940	7940	7940	7940	0
97	20240213	174200	253907430	7940	7940	7940	7940	0
98	20240213	174100	253907430	7940	7940	7940	7940	0
99	20240213	174000	253907430	7940	7940	7940	7940	0
100	20240213	173900	253907430	7940	7940	7940	7940	0
101	20240213	173800	253907430	7940	7940	7940	7940	0
102	20240213	173700	253907430	7940	7940	7940	7940	0
103	20240213	173600	253907430	7940	7940	7940	7940	0
104	20240213	173500	253907430	7940	7940	7940	7940	0
105	20240213	173400	253907430	7940	7940	7940	7940	0
106	20240213	173300	253907430	7940	7940	7940	7940	0
107	20240213	173200	253907430	7940	7940	7940	7940	0
108	20240213	173100	253907430	7940	7940	7940	7940	0
109	20240213	173000	253907430	7940	7940	7940	7940	0
110	20240213	172900	253907430	7940	7940	7940	7940	0
111	20240213	172800	253907430	7940	7940	7940	7940	0
112	20240213	172700	253907430	7940	7940	7940	7940	0
113	20240213	172600	253907430	7940	7940	7940	7940	0
114	20240213	172500	253907430	7940	7940	7940	7940	0
115	20240213	172400	253907430	7940	7940	7940	7940	0
116	20240213	172300	253907430	7940	7940	7940	7940	0
117	20240213	172200	253907430	7940	7940	7940	7940	0
118	20240213	172100	253907430	7940	7940	7940	7940	0
119	20240213	172000	253907430	7940	7940	7940	7940	0
120	20240213	171900	253907430	7940	7940	7940	7940	0
121	20240213	171800	253907430	7940	7940	7940	7940	0
122	20240213	171700	253907430	7940	7940	7940	7940	1256
123	20240213	171600	253907430	7940	7940	7940	7940	0
124	20240213	171500	253907430	7940	7940	7940	7940	0
125	20240213	171400	253907430	7940	7940	7940	7940	0
126	20240213	171300	253907430	7940	7940	7940	7940	0
127	20240213	171200	253907430	7940	7940	7940	7940	0
128	20240213	171100	253907430	7940	7940	7940	7940	0
129	20240213	171000	253907430	7940	7940	7940	7940	0
130	20240213	170900	253907430	7940	7940	7940	7940	0
131	20240213	170800	253907430	7940	7940	7940	7940	0
132	20240213	170700	253907430	7940	7940	7940	7940	0
133	20240213	170600	253907430	7940	7940	7940	7940	0
134	20240213	170500	253907430	7940	7940	7940	7940	0
135	20240213	170400	253907430	7940	7940	7940	7940	0
136	20240213	170300	253907430	7940	7940	7940	7940	0
137	20240213	170200	253907430	7940	7940	7940	7940	0
138	20240213	170100	253907430	7940	7940	7940	7940	0
139	20240213	170000	253907430	7940	7940	7940	7940	0
140	20240213	165900	253907430	7940	7940	7940	7940	0
141	20240213	165800	253907430	7940	7940	7940	7940	0
142	20240213	165700	253907430	7940	7940	7940	7940	0
143	20240213	165600	253907430	7940	7940	7940	7940	0
144	20240213	165500	253907430	7940	7940	7940	7940	0
145	20240213	165400	253907430	7940	7940	7940	7940	0
146	20240213	165300	253907430	7940	7940	7940	7940	0
147	20240213	165200	253907430	7940	7940	7940	7940	0
148	20240213	165100	253907430	7940	7940	7940	7940	0
149	20240213	165000	253907430	7940	7940	7940	7940	0
150	20240213	164900	253907430	7940	7940	7940	7940	0
151	20240213	164800	253907430	7940	7940	7940	7940	0
152	20240213	164700	253907430	7940	7940	7940	7940	1256
153	20240213	164600	253907430	7940	7940	7940	7940	0
154	20240213	164500	253907430	7940	7940	7940	7940	0
155	20240213	164400	253907430	7940	7940	7940	7940	0
156	20240213	164300	253907430	7940	7940	7940	7940	0
157	20240213	164200	253907430	7940	7940	7940	7940	0
158	20240213	164100	253907430	7940	7940	7940	7940	0
159	20240213	164000	253907430	7940	7940	7940	7940	0
160	20240213	163900	253907430	7940	7940	7940	7940	0
161	20240213	163800	253907430	7940	7940	7940	7940	0
162	20240213	163700	253907430	7940	7940	7940	7940	0
163	20240213	163600	253907430	7940	7940	7940	7940	0
164	20240213	163500	253907430	7940	7940	7940	7940	0
165	20240213	163400	253907430	7940	7940	7940	7940	0
166	20240213	163300	253907430	7940	7940	7940	7940	0
167	20240213	163200	253907430	7940	7940	7940	7940	0
168	20240213	163100	253907430	7940	7940	7940	7940	0
169	20240213	163000	253907430	7940	7940	7940	7940	0
170	20240213	162900	253907430	7940	7940	7940	7940	0
171	20240213	162800	253907430	7940	7940	7940	7940	0
172	20240213	162700	253907430	7940	7940	7940	7940	0
173	20240213	162600	253907430	7940	7940	7940	7940	0
174	20240213	162500	253907430	7940	7940	7940	7940	0
175	20240213	162400	253907430	7940	7940	7940	7940	0
176	20240213	162300	253907430	7940	7940	7940	7940	0
177	20240213	162200	253907430	7940	7940	7940	7940	0
178	20240213	162100	253907430	7940	7940	7940	7940	0
179	20240213	162000	253907430	7940	7940	7940	7940	0
180	20240213	161900	253907430	7940	7940	7940	7940	0
181	20240213	161800	253907430	7940	7940	7940	7940	0
182	20240213	161700	253907430	7940	7940	7940	7940	1256
183	20240213	161600	253907430	7940	7940	7940	7940	0
184	20240213	161500	253907430	7940	7940	7940	7940	0
185	20240213	161400	253907430	7940	7940	7940	7940	0
186	20240213	161300	253907430	7940	7940	7940	7940	0
187	20240213	161200	253907430	7940	7940	7940	7940	0
188	20240213	161100	253907430	7940	7940	7940	7940	0
189	20240213	161000	253907430	7940	7940	7940	7940	0
190	20240213	160900	253907430	7940	7940	7940	7940	0
191	20240213	160800	253907430	7940	7940	7940	7940	0
192	20240213	160700	253907430	7940	7940	7940	7940	0
193	20240213	160600	253907430	7940	7940	7940	7940	0
194	20240213	160500	253907430	7940	7940	7940	7940	0
195	20240213	160400	253907430	7940	7940	7940	7940	0
196	20240213	160300	253907430	7940	7940	7940	7940	0
197	20240213	160200	253907430	7940	7940	7940	7940	0
198	20240213	160100	253907430	7940	7940	7940	7940	0
199	20240213	160000	253907430	7940	7940	7940	7940	0
200	20240213	155900	253907430	7940	7940	7940	7940	0
201	20240213	155800	253907430	7940	7940	7940	7940	0
202	20240213	155700	253907430	7940	7940	7940	7940	0
203	20240213	155600	253907430	7940	7940	7940	7940	0
204	20240213	155500	253907430	7940	7940	7940	7940	0
205	20240213	155400	253907430	7940	7940	7940	7940	0
206	20240213	155300	253907430	7940	7940	7940	7940	0
207	20240213	155200	253907430	7940	7940	7940	7940	0
208	20240213	155100	253907430	7940	7940	7940	7940	0
209	20240213	155000	253907430	7940	7940	7940	7940	0
210	20240213	154900	253907430	7940	7940	7940	7940	0
211	20240213	154800	253907430	7940	7940	7940	7940	0
212	20240213	154700	253907430	7940	7940	7940	7940	1256
213	20240213	154600	253907430	7940	7940	7940	7940	0
214	20240213	154500	253907430	7940	7940	7940	7940	0
215	20240213	154400	253907430	7940	7940	7940	7940	0
216	20240213	154300	253907430	7940	7940	7940	7940	0
217	20240213	154200	253907430	7940	7940	7940	7940	0
218	20240213	154100	253907430	7940	7940	7940	7940	0
219	20240213	154000	253907430	7940	7940	7940	7940	0
220	20240213	153900	253907430	7940	7940	7940	7940	0
221	20240213	153800	253907430	7940	7940	7940	7940	0
222	20240213	153700	253907430	7940	7940	7940	7940	0
223	20240213	153600	253907430	7940	7940	7940	7940	0
224	20240213	153500	253907430	7940	7940	7940	7940	0
225	20240213	153400	253907430	7940	7940	7940	7940	0
226	20240213	153300	253907430	7940	7940	7940	7940	0
227	20240213	153200	253907430	7940	7940	7940	7940	0
228	20240213	153100	253907430	7940	7940	7940	7940	0
229	20240213	153000	253907430	7940	7940	7940	7940	1256
230	20240213	152900	243934790	7940	7940	7940	7940	0
231	20240213	152800	243934790	7940	7940	7940	7940	0
232	20240213	152700	243934790	7940	7940	7940	7940	0
233	20240213	152600	243934790	7940	7940	7940	7940	0
234	20240213	152500	243934790	7940	7940	7940	7940	0
235	20240213	152400	243934790	7940	7940	7940	7940	0
236	20240213	152300	243934790	7940	7940	7940	7940	0
237	20240213	152200	243934790	7940	7940	7940	7940	0
238	20240213	152100	243934790	7940	7940	7940	7940	0
239	20240213	152000	243934790	7940	7940	7940	7940	0
240	20240213	151900	243934790	7940	7950	7950	7940	69
241	20240213	151800	243386430	7950	7950	7950	7950	3
242	20240213	151700	243362580	7960	7960	7960	7960	0
243	20240213	151600	243362580	7960	7960	7960	7960	0
244	20240213	151500	243362580	7960	8010	8020	7960	85
245	20240213	151400	242683680	7960	7960	7960	7960	0
246	20240213	151300	242683680	7960	7990	8030	7960	79
247	20240213	151200	242052270	8000	8000	8000	8000	0
248	20240213	151100	242052270	8000	8000	8000	8000	0
249	20240213	151000	242052270	8000	7950	8000	7950	308
250	20240213	150900	239603620	8000	7950	8000	7950	159
251	20240213	150800	238338520	8020	8000	8020	7950	4
252	20240213	150700	238306530	7960	7980	8030	7960	59
253	20240213	150600	237835800	7990	7990	7990	7990	17
254	20240213	150500	237699970	8010	8010	8010	8010	0
255	20240213	150400	237699970	8010	8010	8010	8010	0
256	20240213	150300	237699970	8010	7980	8010	7980	10
257	20240213	150200	237619900	7960	7970	8020	7960	73
258	20240213	150100	237037340	7960	7960	7960	7960	26
259	20240213	150000	236830380	7960	7960	7980	7960	173
260	20240213	145900	235451520	7950	7950	7950	7950	0
261	20240213	145800	235451520	7950	7960	7960	7950	18
262	20240213	145700	235308250	7960	7960	7960	7960	0
263	20240213	145600	235308250	7960	7960	7960	7960	10
264	20240213	145500	235228650	7970	7970	7970	7970	1
265	20240213	145400	235220680	7960	7960	7960	7960	21
266	20240213	145300	235053520	7960	7960	7960	7960	0
267	20240213	145200	235053520	7960	7960	7960	7960	10
268	20240213	145100	234973920	7960	7960	7960	7960	0
269	20240213	145000	234973920	7960	7960	7960	7960	90
270	20240213	144900	234257520	7960	7960	7960	7960	21
271	20240213	144800	234090360	7960	7960	7960	7950	21
272	20240213	144700	233923210	7960	7960	7960	7960	20
273	20240213	144600	233764010	7950	7960	7960	7950	34
274	20240213	144500	233493510	7960	7960	7960	7960	39
275	20240213	144400	233183070	7960	7960	7960	7960	0
276	20240213	144300	233183070	7960	7960	7960	7960	21
277	20240213	144200	233015910	7960	7960	7960	7960	6
278	20240213	144100	232968150	7960	7960	7960	7960	25
279	20240213	144000	232769150	7960	7950	7960	7950	218
280	20240213	143900	231034970	7950	7940	7950	7940	25
281	20240213	143800	230836460	7950	7950	7950	7950	6
282	20240213	143700	230788760	7950	7950	7950	7950	23
283	20240213	143600	230605910	7950	7950	7950	7950	0
284	20240213	143500	230605910	7950	7950	7950	7950	12
285	20240213	143400	230510510	7950	7950	7950	7950	10
286	20240213	143300	230431010	7950	7940	7950	7940	1411
287	20240213	143200	219227450	7950	7950	7950	7950	0
288	20240213	143100	219227450	7950	7950	7950	7950	34
289	20240213	143000	218957150	7950	7950	7950	7950	0
290	20240213	142900	218957150	7950	7950	7950	7950	0
291	20240213	142800	218957150	7950	7950	7950	7950	0
292	20240213	142700	218957150	7950	7950	7950	7950	13
293	20240213	142600	218853800	7950	7950	7950	7950	11
294	20240213	142500	218766350	7940	7940	7940	7940	0
295	20240213	142400	218766350	7940	7960	7960	7940	1025
296	20240213	142300	210618460	7960	7960	7960	7960	37
297	20240213	142200	210323940	7960	7960	7960	7960	0
298	20240213	142100	210323940	7960	7960	7960	7960	0
299	20240213	142000	210323940	7960	7960	7960	7960	21
300	20240213	141900	210156780	7960	7970	7970	7960	13
301	20240213	141800	210053290	7960	7960	7960	7960	0
302	20240213	141700	210053290	7960	7960	7960	7960	28
303	20240213	141600	209830410	7960	7970	7970	7960	178
304	20240213	141500	208413410	7970	7970	7970	7970	455
305	20240213	141400	204787060	7970	7970	7970	7970	8
306	20240213	141300	204723300	7970	7960	7970	7960	119
307	20240213	141200	203776040	7960	7960	7970	7960	314
308	20240213	141100	201276590	7960	7960	7970	7960	35
309	20240213	141000	200997970	7950	7950	7950	7950	0
310	20240213	140900	200997970	7950	7950	7950	7950	19
311	20240213	140800	200846920	7950	7950	7950	7950	36
312	20240213	140700	200560720	7950	7950	7950	7950	0
313	20240213	140600	200560720	7950	7950	7950	7950	0
314	20240213	140500	200560720	7950	7950	7950	7950	22
315	20240213	140400	200385820	7950	7950	7950	7950	0
316	20240213	140300	200385820	7950	7950	7950	7950	0
317	20240213	140200	200385820	7950	7950	7950	7950	1
318	20240213	140100	200377870	7950	7960	7960	7950	47
319	20240213	140000	200003860	7960	7960	7960	7960	2
320	20240213	135900	199987940	7960	7960	7960	7960	50
321	20240213	135800	199589940	7960	7950	7960	7950	34
322	20240213	135700	199319510	7960	7960	8010	7960	50
323	20240213	135600	198920330	7950	7950	7950	7950	0
324	20240213	135500	198920330	7950	7950	7950	7950	0
325	20240213	135400	198920330	7950	7950	7950	7950	31
326	20240213	135300	198673880	7960	7960	7960	7960	30
327	20240213	135200	198435080	7960	7960	7960	7960	0
328	20240213	135100	198435080	7960	7960	7960	7960	800
329	20240213	135000	192067080	7950	7950	7950	7950	11
330	20240213	134900	191979630	7950	7960	7960	7950	800
331	20240213	134800	185617630	7950	7950	7950	7950	110
332	20240213	134700	184743130	7950	7950	7950	7950	10
333	20240213	134600	184663630	7960	7950	7960	7950	52
334	20240213	134500	184249910	7960	7960	7960	7960	0
335	20240213	134400	184249910	7960	7960	7960	7960	33
336	20240213	134300	183987230	7950	7960	7960	7950	522
337	20240213	134200	179832210	7990	7970	7990	7970	500
338	20240213	134100	175837250	7960	7960	7960	7960	483
339	20240213	134000	171992570	7960	7960	7960	7960	0
340	20240213	133900	171992570	7960	7960	7970	7950	1046
341	20240213	133800	163666460	7960	7960	7960	7960	0
342	20240213	133700	163666460	7960	7960	7960	7960	345
343	20240213	133600	160920260	7950	7950	7950	7950	11
344	20240213	133500	160832810	7960	7960	7960	7960	0
345	20240213	133400	160832810	7960	7960	7960	7960	302
346	20240213	133300	158428890	7960	7960	7960	7960	51
347	20240213	133200	158022930	7950	7950	7950	7950	8
348	20240213	133100	157959330	7960	7950	7960	7950	28
349	20240213	133000	157736700	7960	7960	7960	7960	0
350	20240213	132900	157736700	7960	7960	7960	7960	0
351	20240213	132800	157736700	7960	7940	7960	7940	325
352	20240213	132700	155152340	7950	7950	7950	7950	111
353	20240213	132600	154269890	7940	7940	7940	7940	22
354	20240213	132500	154095210	7930	7930	7930	7930	7
355	20240213	132400	154039700	7930	7940	7950	7930	675
356	20240213	132300	148686670	7930	7930	7930	7930	29
357	20240213	132200	148456700	7930	7930	7930	7930	0
358	20240213	132100	148456700	7930	7930	7930	7930	11
359	20240213	132000	148369470	7940	7940	7940	7940	1
360	20240213	131900	148361530	7940	7940	7940	7940	0
361	20240213	131800	148361530	7940	7940	7940	7940	499
362	20240213	131700	144399470	7930	7930	7930	7930	29
363	20240213	131600	144169500	7930	7930	7930	7930	32
364	20240213	131500	143915740	7930	7930	7930	7930	0
365	20240213	131400	143915740	7930	7930	7930	7930	12
366	20240213	131300	143820580	7930	7930	7930	7930	20
367	20240213	131200	143661980	7930	7930	7930	7930	0
368	20240213	131100	143661980	7930	7930	7930	7930	0
369	20240213	131000	143661980	7930	7930	7930	7930	0
370	20240213	130900	143661980	7930	7930	7930	7930	17
371	20240213	130800	143527170	7930	7950	7950	7930	1127
372	20240213	130700	134582020	7950	7950	7950	7950	11
373	20240213	130600	134494570	7960	7960	7960	7960	0
374	20240213	130500	134494570	7960	7960	7960	7960	0
375	20240213	130400	134494570	7960	7960	7960	7960	25
376	20240213	130300	134295570	7960	7950	7960	7950	267
377	20240213	130200	132172230	7940	7940	7940	7940	17
378	20240213	130100	132037250	7940	7940	7940	7940	32
379	20240213	130000	131783170	7940	7940	7940	7940	0
380	20240213	125900	131783170	7940	7950	7950	7940	465
381	20240213	125800	128086530	7950	7950	7950	7950	28
382	20240213	125700	127863930	7960	7960	7960	7960	1
383	20240213	125600	127855970	7950	7950	7950	7950	9
384	20240213	125500	127784420	7950	7950	7950	7950	50
385	20240213	125400	127386920	7950	7950	7950	7950	21
386	20240213	125300	127219970	7950	7950	7950	7950	28
387	20240213	125200	126997370	7950	7950	7950	7950	9
388	20240213	125100	126925820	7960	7960	7960	7960	5
389	20240213	125000	126886020	7950	7960	7960	7950	70
390	20240213	124900	126329020	7950	7950	7950	7950	57
391	20240213	124800	125875870	7950	7950	7950	7950	10
392	20240213	124700	125796370	7960	7960	7960	7960	0
393	20240213	124600	125796370	7960	7950	7960	7950	47
394	20240213	124500	125422570	7950	7950	7950	7950	38
395	20240213	124400	125120470	7950	7950	7950	7950	252
396	20240213	124300	123117070	7950	7950	7950	7950	18
397	20240213	124200	122973970	7950	7950	7950	7950	0
398	20240213	124100	122973970	7950	7950	7950	7950	307
399	20240213	124000	120533320	7960	7960	7960	7960	0
400	20240213	123900	120533320	7960	7960	7960	7960	8
401	20240213	123800	120469640	7950	7950	7950	7950	27
402	20240213	123700	120254990	7950	7950	7950	7950	11
403	20240213	123600	120167540	7950	7950	7950	7950	0
404	20240213	123500	120167540	7950	7950	7950	7950	16
405	20240213	123400	120040340	7960	7960	7960	7960	0
406	20240213	123300	120040340	7960	7960	7970	7960	103
407	20240213	123200	119220430	7950	7950	7950	7950	525
408	20240213	123100	115046680	7960	7960	7960	7960	0
409	20240213	123000	115046680	7960	7970	7970	7960	14
410	20240213	122900	114935220	7960	7960	7960	7960	0
411	20240213	122800	114935220	7960	7960	7960	7960	23
412	20240213	122700	114752140	7960	7960	7960	7960	8
413	20240213	122600	114688460	7960	7960	7960	7960	32
414	20240213	122500	114433740	7950	7950	7950	7950	0
415	20240213	122400	114433740	7950	7950	7950	7950	18
416	20240213	122300	114290640	7960	7960	7960	7960	13
417	20240213	122200	114187160	7960	7960	7960	7960	0
418	20240213	122100	114187160	7960	7960	7960	7960	84
419	20240213	122000	113518520	7960	7960	7960	7960	230
420	20240213	121900	111687720	7960	7960	7960	7960	1
421	20240213	121800	111679760	7950	7950	7950	7950	0
422	20240213	121700	111679760	7950	7960	7960	7950	28
423	20240213	121600	111457090	7960	7950	7960	7950	35
424	20240213	121500	111178790	7970	7970	7970	7970	10
425	20240213	121400	111099090	7970	7970	7970	7970	1
426	20240213	121300	111091120	7960	7950	7960	7950	77
427	20240213	121200	110478470	7960	7960	7960	7960	31
428	20240213	121100	110231710	7960	7960	7960	7960	3
429	20240213	121000	110207830	7960	7960	7960	7960	0
430	20240213	120900	110207830	7960	7960	7960	7960	0
431	20240213	120800	110207830	7960	7950	7960	7950	48
432	20240213	120700	109825880	7960	7960	7970	7960	68
433	20240213	120600	109284590	7950	7950	7950	7950	26
434	20240213	120500	109077890	7960	7960	7960	7960	419
435	20240213	120400	105742650	7960	7960	7960	7960	0
436	20240213	120300	105742650	7960	7960	7960	7960	0
437	20240213	120200	105742650	7960	7960	7960	7960	11
438	20240213	120100	105655090	7960	7960	7970	7960	47
439	20240213	120000	105280950	7960	7960	7960	7960	0
440	20240213	115900	105280950	7960	7960	7960	7960	0
441	20240213	115800	105280950	7960	7960	7960	7960	62
442	20240213	115700	104787430	7960	7960	7960	7960	0
443	20240213	115600	104787430	7960	7960	7960	7960	0
444	20240213	115500	104787430	7960	7960	7960	7960	33
445	20240213	115400	104524750	7950	7960	7960	7950	33
446	20240213	115300	104262390	7960	7960	7960	7960	0
447	20240213	115200	104262390	7960	7960	7960	7960	0
448	20240213	115100	104262390	7960	7950	7960	7950	157
449	20240213	115000	103014160	7960	7960	7960	7960	0
450	20240213	114900	103014160	7960	7960	7960	7960	0
451	20240213	114800	103014160	7960	7960	7960	7960	5
452	20240213	114700	102974360	7960	7960	7960	7960	24
453	20240213	114600	102783320	7960	7960	7970	7960	62
454	20240213	114500	102289550	7960	7960	7960	7960	0
455	20240213	114400	102289550	7960	7960	7960	7960	1
456	20240213	114300	102281590	7960	7950	7960	7950	26
457	20240213	114200	102074790	7960	7960	7960	7960	0
458	20240213	114100	102074790	7960	7960	7960	7960	0
459	20240213	114000	102074790	7960	7960	7960	7960	31
460	20240213	113900	101828030	7950	7950	7950	7950	24
461	20240213	113800	101637230	7960	7960	7960	7960	2
462	20240213	113700	101621310	7960	7960	7960	7960	0
463	20240213	113600	101621310	7960	7950	7960	7950	39
464	20240213	113500	101310960	7950	7960	7960	7950	89
465	20240213	113400	100602800	7960	7960	7960	7960	0
466	20240213	113300	100602800	7960	7960	7960	7960	24
467	20240213	113200	100411760	7950	7960	7960	7950	45
468	20240213	113100	100053670	7960	7960	7960	7960	20
469	20240213	113000	99894470	7960	7960	7960	7960	1
470	20240213	112900	99886510	7960	7960	7960	7960	42
471	20240213	112800	99552190	7950	7950	7950	7950	8
472	20240213	112700	99488590	7950	7950	7950	7950	18
473	20240213	112600	99345490	7960	7960	7960	7960	0
474	20240213	112500	99345490	7960	7950	7960	7950	34
475	20240213	112400	99074970	7970	7960	7970	7960	36
476	20240213	112300	98788360	7960	7960	7960	7960	0
477	20240213	112200	98788360	7960	7960	7960	7960	7
478	20240213	112100	98732640	7960	7960	7960	7960	27
479	20240213	112000	98517720	7960	7960	7960	7960	30
480	20240213	111900	98278920	7950	7950	7950	7950	0
481	20240213	111800	98278920	7950	7950	7950	7950	12
482	20240213	111700	98183520	7960	7960	7960	7960	1
483	20240213	111600	98175560	7960	7950	7960	7950	40
484	20240213	111500	97857460	7950	7950	7950	7950	281
485	20240213	111400	95623510	7950	7960	7960	7950	195
486	20240213	111300	94073080	7960	7960	7960	7960	0
487	20240213	111200	94073080	7960	7960	7960	7960	2
488	20240213	111100	94057160	7960	7950	7960	7950	21
489	20240213	111000	93890010	7950	7950	7950	7950	11
490	20240213	110900	93802560	7960	7960	7960	7960	0
491	20240213	110800	93802560	7960	7950	7960	7950	60
492	20240213	110700	93325260	7950	7950	7950	7950	8
493	20240213	110600	93261660	7960	7950	7960	7950	14
494	20240213	110500	93150310	7950	7950	7950	7950	0
495	20240213	110400	93150310	7950	7950	7950	7950	0
496	20240213	110300	93150310	7950	7950	7950	7950	12
497	20240213	110200	93054910	7950	7950	7950	7950	21
498	20240213	110100	92887960	7960	7960	7960	7960	0
499	20240213	110000	92887960	7960	7960	7960	7960	0
500	20240213	105900	92887960	7960	7960	7960	7960	29
501	20240213	105800	92657120	7960	7960	7970	7960	56
502	20240213	105700	92211350	7960	7970	7970	7960	9
503	20240213	105600	92139680	7960	7950	7960	7950	27
504	20240213	105500	91924860	7960	7960	7960	7960	0
505	20240213	105400	91924860	7960	7960	7960	7960	21
506	20240213	105300	91757700	7950	7950	7950	7950	27
507	20240213	105200	91543050	7950	7950	7950	7950	9
508	20240213	105100	91471500	7960	7960	7960	7960	10
509	20240213	105000	91391900	7960	7960	7960	7960	0
510	20240213	104900	91391900	7960	7960	7960	7960	13
511	20240213	104800	91288420	7960	7960	7960	7960	87
512	20240213	104700	90595900	7960	7950	7960	7950	61
513	20240213	104600	90110540	7950	7950	7950	7950	10
514	20240213	104500	90031040	7950	7940	7950	7940	16
515	20240213	104400	89903920	7940	7940	7940	7940	0
516	20240213	104300	89903920	7940	7950	7950	7940	28
517	20240213	104200	89681580	7950	7950	7950	7950	0
518	20240213	104100	89681580	7950	7950	7950	7950	0
519	20240213	104000	89681580	7950	7950	7950	7950	18
520	20240213	103900	89538480	7960	7960	7960	7960	1
521	20240213	103800	89530520	7960	7950	7960	7950	378
522	20240213	103700	86525410	7950	7950	7950	7950	0
523	20240213	103600	86525410	7950	7950	7950	7950	23
524	20240213	103500	86342560	7950	7950	7950	7950	0
525	20240213	103400	86342560	7950	7950	7950	7950	10
526	20240213	103300	86263060	7950	7950	7950	7950	0
527	20240213	103200	86263060	7950	7950	7950	7950	10
528	20240213	103100	86183560	7960	7950	7960	7950	32
529	20240213	103000	85929150	7960	7960	7960	7960	5
530	20240213	102900	85889350	7960	7950	7960	7950	27
531	20240213	102800	85674650	7960	7960	7960	7960	3
532	20240213	102700	85650770	7970	7970	7970	7970	0
533	20240213	102600	85650770	7970	7960	7970	7960	21
534	20240213	102500	85483600	7950	7950	7950	7950	26
535	20240213	102400	85276900	7950	7950	7950	7950	3
536	20240213	102300	85253050	7950	7950	7950	7950	36
537	20240213	102200	84966850	7950	7950	7950	7950	0
538	20240213	102100	84966850	7950	7950	7950	7950	9
539	20240213	102000	84895300	7950	7950	7950	7950	30
540	20240213	101900	84656800	7950	7950	7950	7950	0
541	20240213	101800	84656800	7950	7950	7950	7950	16
542	20240213	101700	84529600	7950	7950	7950	7950	30
543	20240213	101600	84291100	7940	7940	7940	7940	8
544	20240213	101500	84227580	8020	7930	8020	7930	102
545	20240213	101400	83413650	7930	7930	7930	7930	21
546	20240213	101300	83247120	7930	7930	7930	7930	6
547	20240213	101200	83199540	7930	7930	7930	7930	299
548	20240213	101100	80828470	7930	7940	7940	7930	400
549	20240213	101000	77656400	7940	7950	7950	7940	33
550	20240213	100900	77394360	7950	7940	7950	7940	321
551	20240213	100800	74842500	7940	7940	7940	7940	33
552	20240213	100700	74580480	7940	7920	7940	7920	3
553	20240213	100600	74556680	7940	7930	7940	7930	49
554	20240213	100500	74167860	7930	7920	7930	7920	42
555	20240213	100400	73835100	7930	7930	7930	7930	0
556	20240213	100300	73835100	7930	7930	7930	7930	12
557	20240213	100200	73739940	7930	7930	7930	7930	0
558	20240213	100100	73739940	7930	7930	7950	7930	191
559	20240213	100000	72222550	7930	7970	7970	7930	802
560	20240213	095900	65854760	7970	7980	7980	7970	54
561	20240213	095800	65423880	7970	7970	7970	7970	1
562	20240213	095700	65415910	7970	7970	7970	7970	0
563	20240213	095600	65415910	7970	7970	7970	7970	0
564	20240213	095500	65415910	7970	7990	7990	7970	134
565	20240213	095400	64345490	7990	7990	7990	7990	10
566	20240213	095300	64265590	7990	7990	7990	7990	31
567	20240213	095200	64017900	7990	7970	7990	7970	27
568	20240213	095100	63802690	7970	7970	7970	7970	0
569	20240213	095000	63802690	7970	7950	7980	7950	77
570	20240213	094900	63190110	7970	7970	7970	7970	14
571	20240213	094800	63078530	7980	7960	7980	7960	48
572	20240213	094700	62695930	7960	7950	7960	7940	15
573	20240213	094600	62576660	7960	7930	7960	7930	143
574	20240213	094500	61440730	7930	7930	7930	7930	10
575	20240213	094400	61361430	7930	7950	7950	7930	126
576	20240213	094300	60360560	7960	7960	7960	7960	11
577	20240213	094200	60273000	7960	7960	7960	7960	27
578	20240213	094100	60058080	7950	7950	7950	7950	1
579	20240213	094000	60050130	7950	7930	7950	7930	34
580	20240213	093900	59779870	7940	7940	7940	7940	17
581	20240213	093800	59644890	7960	7990	7990	7940	2611
582	20240213	093700	38813580	7990	7990	7990	7990	3
583	20240213	093600	38789610	7990	7990	7990	7990	233
584	20240213	093500	36927940	8000	8000	8000	8000	8
585	20240213	093400	36863940	7990	7990	7990	7990	0
586	20240213	093300	36863940	7990	7990	7990	7990	19
587	20240213	093200	36712130	7990	7990	7990	7990	0
588	20240213	093100	36712130	7990	8000	8010	7990	63
589	20240213	093000	36207950	8010	8010	8010	8010	0
590	20240213	092900	36207950	8010	8010	8010	8010	14
591	20240213	092800	36095810	8010	8010	8010	8010	0
592	20240213	092700	36095810	8010	8010	8010	8010	0
593	20240213	092600	36095810	8010	8010	8010	8010	0
594	20240213	092500	36095810	8010	8010	8010	8010	22
595	20240213	092400	35919590	8020	8020	8020	8020	5
596	20240213	092300	35879490	8010	8010	8010	8010	27
597	20240213	092200	35663220	8020	8020	8020	8020	8
598	20240213	092100	35599060	8020	8020	8020	8020	12
599	20240213	092000	35502820	8030	8030	8030	8030	0
600	20240213	091900	35502820	8030	8020	8030	8020	20
601	20240213	091800	35342310	8010	8010	8010	8010	13
602	20240213	091700	35238180	8010	8010	8010	8010	28
603	20240213	091600	35013900	8000	7980	8000	7980	541
604	20240213	091500	30691320	7980	7980	7980	7980	300
605	20240213	091400	28297320	7980	7980	7980	7980	29
606	20240213	091300	28065900	7990	7990	7990	7990	14
607	20240213	091200	27954040	8000	8000	8000	8000	359
608	20240213	091100	25082040	8000	8000	8000	8000	0
609	20240213	091000	25082040	8000	7990	8000	7980	296
610	20240213	090900	22716980	7980	7950	7980	7950	210
611	20240213	090800	21041600	7950	7960	7970	7950	58
612	20240213	090700	20579470	7930	7930	7930	7930	0
613	20240213	090600	20579470	7930	7930	7930	7930	0
614	20240213	090500	20579470	7930	7930	7930	7930	0
615	20240213	090400	20579470	7930	7920	7930	7920	266
616	20240213	090300	18470340	7920	7930	7930	7910	707
617	20240213	090200	12864500	7930	7920	7930	7900	541
618	20240213	090100	8578070	7930	7900	7930	7900	198
619	20240213	090000	7008890	7900	7900	7910	7900	887