KissMeData/000020/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183000	551077280	9800	9800	9800	9800	1962
3	20240213	182900	551077280	9800	9800	9800	9800	0
4	20240213	182800	551077280	9800	9800	9800	9800	0
5	20240213	182700	551077280	9800	9800	9800	9800	0
6	20240213	182600	551077280	9800	9800	9800	9800	0
7	20240213	182500	551077280	9800	9800	9800	9800	0
8	20240213	182400	551077280	9800	9800	9800	9800	0
9	20240213	182300	551077280	9800	9800	9800	9800	0
10	20240213	182200	551077280	9800	9800	9800	9800	0
11	20240213	182100	551077280	9800	9800	9800	9800	0
12	20240213	182000	551077280	9800	9800	9800	9800	0
13	20240213	181900	551077280	9800	9800	9800	9800	0
14	20240213	181800	551077280	9800	9800	9800	9800	0
15	20240213	181700	551077280	9800	9800	9800	9800	0
16	20240213	181600	551077280	9800	9800	9800	9800	0
17	20240213	181500	551077280	9800	9800	9800	9800	0
18	20240213	181400	551077280	9800	9800	9800	9800	0
19	20240213	181300	551077280	9800	9800	9800	9800	0
20	20240213	181200	551077280	9800	9800	9800	9800	0
21	20240213	181100	551077280	9800	9800	9800	9800	0
22	20240213	181000	551077280	9800	9800	9800	9800	0
23	20240213	180900	551077280	9800	9800	9800	9800	0
24	20240213	180800	551077280	9800	9800	9800	9800	0
25	20240213	180700	551077280	9800	9800	9800	9800	0
26	20240213	180600	551077280	9800	9800	9800	9800	0
27	20240213	180500	551077280	9800	9800	9800	9800	0
28	20240213	180400	551077280	9800	9800	9800	9800	0
29	20240213	180300	551077280	9800	9800	9800	9800	0
30	20240213	180200	551077280	9800	9800	9800	9800	0
31	20240213	180100	551077280	9800	9800	9800	9800	0
32	20240213	180000	551077280	9800	9800	9800	9800	1962
33	20240213	175900	551077280	9800	9800	9800	9800	0
34	20240213	175800	551077280	9800	9800	9800	9800	0
35	20240213	175700	551077280	9800	9800	9800	9800	0
36	20240213	175600	551077280	9800	9800	9800	9800	0
37	20240213	175500	551077280	9800	9800	9800	9800	0
38	20240213	175400	551077280	9800	9800	9800	9800	0
39	20240213	175300	551077280	9800	9800	9800	9800	0
40	20240213	175200	551077280	9800	9800	9800	9800	0
41	20240213	175100	551077280	9800	9800	9800	9800	0
42	20240213	175000	551077280	9800	9800	9800	9800	0
43	20240213	174900	551077280	9800	9800	9800	9800	0
44	20240213	174800	551077280	9800	9800	9800	9800	0
45	20240213	174700	551077280	9800	9800	9800	9800	0
46	20240213	174600	551077280	9800	9800	9800	9800	0
47	20240213	174500	551077280	9800	9800	9800	9800	0
48	20240213	174400	551077280	9800	9800	9800	9800	0
49	20240213	174300	551077280	9800	9800	9800	9800	0
50	20240213	174200	551077280	9800	9800	9800	9800	0
51	20240213	174100	551077280	9800	9800	9800	9800	0
52	20240213	174000	551077280	9800	9800	9800	9800	0
53	20240213	173900	551077280	9800	9800	9800	9800	0
54	20240213	173800	551077280	9800	9800	9800	9800	0
55	20240213	173700	551077280	9800	9800	9800	9800	0
56	20240213	173600	551077280	9800	9800	9800	9800	0
57	20240213	173500	551077280	9800	9800	9800	9800	0
58	20240213	173400	551077280	9800	9800	9800	9800	0
59	20240213	173300	551077280	9800	9800	9800	9800	0
60	20240213	173200	551077280	9800	9800	9800	9800	0
61	20240213	173100	551077280	9800	9800	9800	9800	0
62	20240213	173000	551077280	9800	9800	9800	9800	1962
63	20240213	172900	551077280	9800	9800	9800	9800	0
64	20240213	172800	551077280	9800	9800	9800	9800	0
65	20240213	172700	551077280	9800	9800	9800	9800	0
66	20240213	172600	551077280	9800	9800	9800	9800	0
67	20240213	172500	551077280	9800	9800	9800	9800	0
68	20240213	172400	551077280	9800	9800	9800	9800	0
69	20240213	172300	551077280	9800	9800	9800	9800	0
70	20240213	172200	551077280	9800	9800	9800	9800	0
71	20240213	172100	551077280	9800	9800	9800	9800	0
72	20240213	172000	551077280	9800	9800	9800	9800	0
73	20240213	171900	551077280	9800	9800	9800	9800	0
74	20240213	171800	551077280	9800	9800	9800	9800	0
75	20240213	171700	551077280	9800	9800	9800	9800	0
76	20240213	171600	551077280	9800	9800	9800	9800	0
77	20240213	171500	551077280	9800	9800	9800	9800	0
78	20240213	171400	551077280	9800	9800	9800	9800	0
79	20240213	171300	551077280	9800	9800	9800	9800	0
80	20240213	171200	551077280	9800	9800	9800	9800	0
81	20240213	171100	551077280	9800	9800	9800	9800	0
82	20240213	171000	551077280	9800	9800	9800	9800	0
83	20240213	170900	551077280	9800	9800	9800	9800	0
84	20240213	170800	551077280	9800	9800	9800	9800	0
85	20240213	170700	551077280	9800	9800	9800	9800	0
86	20240213	170600	551077280	9800	9800	9800	9800	0
87	20240213	170500	551077280	9800	9800	9800	9800	0
88	20240213	170400	551077280	9800	9800	9800	9800	0
89	20240213	170300	551077280	9800	9800	9800	9800	0
90	20240213	170200	551077280	9800	9800	9800	9800	0
91	20240213	170100	551077280	9800	9800	9800	9800	0
92	20240213	170000	551077280	9800	9800	9800	9800	1962
93	20240213	165900	551077280	9800	9800	9800	9800	0
94	20240213	165800	551077280	9800	9800	9800	9800	0
95	20240213	165700	551077280	9800	9800	9800	9800	0
96	20240213	165600	551077280	9800	9800	9800	9800	0
97	20240213	165500	551077280	9800	9800	9800	9800	0
98	20240213	165400	551077280	9800	9800	9800	9800	0
99	20240213	165300	551077280	9800	9800	9800	9800	0
100	20240213	165200	551077280	9800	9800	9800	9800	0
101	20240213	165100	551077280	9800	9800	9800	9800	0
102	20240213	165000	551077280	9800	9800	9800	9800	0
103	20240213	164900	551077280	9800	9800	9800	9800	0
104	20240213	164800	551077280	9800	9800	9800	9800	0
105	20240213	164700	551077280	9800	9800	9800	9800	0
106	20240213	164600	551077280	9800	9800	9800	9800	0
107	20240213	164500	551077280	9800	9800	9800	9800	0
108	20240213	164400	551077280	9800	9800	9800	9800	0
109	20240213	164300	551077280	9800	9800	9800	9800	0
110	20240213	164200	551077280	9800	9800	9800	9800	0
111	20240213	164100	551077280	9800	9800	9800	9800	0
112	20240213	164000	551077280	9800	9800	9800	9800	0
113	20240213	163900	551077280	9800	9800	9800	9800	0
114	20240213	163800	551077280	9800	9800	9800	9800	0
115	20240213	163700	551077280	9800	9800	9800	9800	0
116	20240213	163600	551077280	9800	9800	9800	9800	0
117	20240213	163500	551077280	9800	9800	9800	9800	0
118	20240213	163400	551077280	9800	9800	9800	9800	0
119	20240213	163300	551077280	9800	9800	9800	9800	0
120	20240213	163200	551077280	9800	9800	9800	9800	0
121	20240213	163100	551077280	9800	9800	9800	9800	0
122	20240213	163000	551077280	9800	9800	9800	9800	1962
123	20240213	162900	551077280	9800	9800	9800	9800	0
124	20240213	162800	551077280	9800	9800	9800	9800	0
125	20240213	162700	551077280	9800	9800	9800	9800	0
126	20240213	162600	551077280	9800	9800	9800	9800	0
127	20240213	162500	551077280	9800	9800	9800	9800	0
128	20240213	162400	551077280	9800	9800	9800	9800	0
129	20240213	162300	551077280	9800	9800	9800	9800	0
130	20240213	162200	551077280	9800	9800	9800	9800	0
131	20240213	162100	551077280	9800	9800	9800	9800	0
132	20240213	162000	551077280	9800	9800	9800	9800	0
133	20240213	161900	551077280	9800	9800	9800	9800	0
134	20240213	161800	551077280	9800	9800	9800	9800	0
135	20240213	161700	551077280	9800	9800	9800	9800	0
136	20240213	161600	551077280	9800	9800	9800	9800	0
137	20240213	161500	551077280	9800	9800	9800	9800	0
138	20240213	161400	551077280	9800	9800	9800	9800	0
139	20240213	161300	551077280	9800	9800	9800	9800	0
140	20240213	161200	551077280	9800	9800	9800	9800	0
141	20240213	161100	551077280	9800	9800	9800	9800	0
142	20240213	161000	551077280	9800	9800	9800	9800	0
143	20240213	160900	551077280	9800	9800	9800	9800	0
144	20240213	160800	551077280	9800	9800	9800	9800	0
145	20240213	160700	551077280	9800	9800	9800	9800	0
146	20240213	160600	551077280	9800	9800	9800	9800	0
147	20240213	160500	551077280	9800	9800	9800	9800	0
148	20240213	160400	551077280	9800	9800	9800	9800	0
149	20240213	160300	551077280	9800	9800	9800	9800	0
150	20240213	160200	551077280	9800	9800	9800	9800	0
151	20240213	160100	551077280	9800	9800	9800	9800	0
152	20240213	160000	551077280	9800	9800	9800	9800	1962
153	20240213	155900	551077280	9800	9800	9800	9800	0
154	20240213	155800	551077280	9800	9800	9800	9800	0
155	20240213	155700	551077280	9800	9800	9800	9800	0
156	20240213	155600	551077280	9800	9800	9800	9800	0
157	20240213	155500	551077280	9800	9800	9800	9800	0
158	20240213	155400	551077280	9800	9800	9800	9800	0
159	20240213	155300	551077280	9800	9800	9800	9800	0
160	20240213	155200	551077280	9800	9800	9800	9800	0
161	20240213	155100	551077280	9800	9800	9800	9800	0
162	20240213	155000	551077280	9800	9800	9800	9800	0
163	20240213	154900	551077280	9800	9800	9800	9800	0
164	20240213	154800	551077280	9800	9800	9800	9800	0
165	20240213	154700	551077280	9800	9800	9800	9800	0
166	20240213	154600	551077280	9800	9800	9800	9800	0
167	20240213	154500	551077280	9800	9800	9800	9800	0
168	20240213	154400	551077280	9800	9800	9800	9800	0
169	20240213	154300	551077280	9800	9800	9800	9800	0
170	20240213	154200	551077280	9800	9800	9800	9800	0
171	20240213	154100	551077280	9800	9800	9800	9800	0
172	20240213	154000	551077280	9800	9800	9800	9800	0
173	20240213	153900	551077280	9800	9800	9800	9800	0
174	20240213	153800	551077280	9800	9800	9800	9800	0
175	20240213	153700	551077280	9800	9800	9800	9800	0
176	20240213	153600	551077280	9800	9800	9800	9800	0
177	20240213	153500	551077280	9800	9800	9800	9800	0
178	20240213	153400	551077280	9800	9800	9800	9800	0
179	20240213	153300	551077280	9800	9800	9800	9800	0
180	20240213	153200	551077280	9800	9800	9800	9800	0
181	20240213	153100	551077280	9800	9800	9800	9800	0
182	20240213	153000	551077280	9800	9800	9800	9800	3924
183	20240213	152900	531849680	9790	9790	9790	9790	0
184	20240213	152800	531849680	9790	9790	9790	9790	0
185	20240213	152700	531849680	9790	9790	9790	9790	0
186	20240213	152600	531849680	9790	9790	9790	9790	0
187	20240213	152500	531849680	9790	9790	9790	9790	0
188	20240213	152400	531849680	9790	9790	9790	9790	0
189	20240213	152300	531849680	9790	9790	9790	9790	0
190	20240213	152200	531849680	9790	9790	9790	9790	0
191	20240213	152100	531849680	9790	9790	9790	9790	0
192	20240213	152000	531849680	9790	9790	9790	9790	0
193	20240213	151900	531849680	9790	9790	9800	9790	533
194	20240213	151800	526631590	9800	9800	9800	9800	10
195	20240213	151700	526533590	9790	9790	9790	9790	400
196	20240213	151600	522617590	9790	9790	9790	9790	11
197	20240213	151500	522509900	9800	9790	9800	9790	65
198	20240213	151400	521873350	9790	9790	9790	9790	0
199	20240213	151300	521873350	9790	9790	9790	9790	86
200	20240213	151200	521031410	9800	9800	9800	9800	0
201	20240213	151100	521031410	9800	9800	9800	9800	31
202	20240213	151000	520727610	9800	9800	9800	9800	5
203	20240213	150900	520678610	9800	9800	9800	9800	0
204	20240213	150800	520678610	9800	9800	9800	9800	20
205	20240213	150700	520482610	9800	9790	9800	9790	406
206	20240213	150600	516507860	9790	9790	9790	9790	0
207	20240213	150500	516507860	9790	9790	9790	9790	0
208	20240213	150400	516507860	9790	9800	9800	9790	125
209	20240213	150300	515283030	9800	9800	9800	9800	83
210	20240213	150200	514469630	9800	9800	9800	9800	0
211	20240213	150100	514469630	9800	9800	9800	9800	0
212	20240213	150000	514469630	9800	9800	9800	9800	0
213	20240213	145900	514469630	9800	9800	9800	9800	0
214	20240213	145800	514469630	9800	9800	9800	9800	0
215	20240213	145700	514469630	9800	9800	9800	9800	0
216	20240213	145600	514469630	9800	9800	9800	9800	0
217	20240213	145500	514469630	9800	9800	9800	9800	3
218	20240213	145400	514440230	9800	9800	9800	9800	1
219	20240213	145300	514430430	9800	9800	9800	9800	74
220	20240213	145200	513705230	9810	9800	9810	9800	6
221	20240213	145100	513646420	9810	9800	9810	9800	57
222	20240213	145000	513087810	9810	9810	9810	9800	24
223	20240213	144900	512852580	9800	9800	9800	9800	206
224	20240213	144800	510833780	9800	9800	9810	9800	47
225	20240213	144700	510373170	9800	9810	9810	9800	59
226	20240213	144600	509794910	9800	9800	9800	9800	6
227	20240213	144500	509736110	9810	9800	9810	9800	166
228	20240213	144400	508109280	9810	9800	9810	9800	24
229	20240213	144300	507874020	9810	9810	9810	9810	1
230	20240213	144200	507864210	9810	9800	9810	9800	15
231	20240213	144100	507717170	9800	9800	9810	9800	533
232	20240213	144000	502493740	9810	9810	9810	9810	12
233	20240213	143900	502376020	9810	9810	9810	9810	302
234	20240213	143800	499413400	9810	9810	9810	9810	59
235	20240213	143700	498834610	9800	9800	9800	9800	1523
236	20240213	143600	483909210	9800	9800	9800	9800	2052
237	20240213	143500	463799610	9800	9800	9800	9790	216
238	20240213	143400	461682940	9800	9800	9800	9800	6
239	20240213	143300	461624140	9800	9790	9800	9790	5
240	20240213	143200	461575160	9790	9790	9790	9790	3
241	20240213	143100	461545790	9790	9780	9790	9780	123
242	20240213	143000	460342740	9790	9790	9790	9790	0
243	20240213	142900	460342740	9790	9790	9790	9790	0
244	20240213	142800	460342740	9790	9790	9790	9790	15
245	20240213	142700	460195890	9790	9790	9790	9790	500
246	20240213	142600	455300890	9790	9790	9790	9790	31
247	20240213	142500	454997400	9780	9780	9780	9780	35
248	20240213	142400	454655100	9780	9780	9780	9780	2
249	20240213	142300	454635540	9780	9780	9780	9780	0
250	20240213	142200	454635540	9780	9780	9780	9780	0
251	20240213	142100	454635540	9780	9780	9780	9780	3
252	20240213	142000	454606200	9790	9790	9790	9790	56
253	20240213	141900	454057960	9770	9770	9770	9770	0
254	20240213	141800	454057960	9770	9790	9790	9770	510
255	20240213	141700	449071340	9780	9780	9780	9780	0
256	20240213	141600	449071340	9780	9780	9780	9780	0
257	20240213	141500	449071340	9780	9780	9780	9780	0
258	20240213	141400	449071340	9780	9780	9780	9780	39
259	20240213	141300	448689920	9780	9780	9780	9780	0
260	20240213	141200	448689920	9780	9780	9780	9780	0
261	20240213	141100	448689920	9780	9780	9780	9780	0
262	20240213	141000	448689920	9780	9780	9780	9780	12
263	20240213	140900	448572560	9790	9780	9790	9780	94
264	20240213	140800	447653230	9780	9780	9780	9780	470
265	20240213	140700	443056630	9780	9780	9780	9780	213
266	20240213	140600	440973490	9790	9790	9790	9790	40
267	20240213	140500	440581890	9790	9790	9790	9790	5
268	20240213	140400	440532940	9790	9790	9790	9790	1
269	20240213	140300	440523150	9780	9790	9790	9780	39
270	20240213	140200	440141640	9790	9790	9790	9790	0
271	20240213	140100	440141640	9790	9790	9790	9790	0
272	20240213	140000	440141640	9790	9790	9790	9790	5
273	20240213	135900	440092690	9780	9780	9780	9780	0
274	20240213	135800	440092690	9780	9780	9780	9780	1
275	20240213	135700	440082910	9780	9780	9780	9780	35
276	20240213	135600	439740610	9780	9780	9780	9780	0
277	20240213	135500	439740610	9780	9780	9780	9780	0
278	20240213	135400	439740610	9780	9780	9780	9780	1346
279	20240213	135300	426576730	9790	9790	9790	9790	0
280	20240213	135200	426576730	9790	9790	9790	9790	0
281	20240213	135100	426576730	9790	9790	9790	9790	454
282	20240213	135000	422132070	9790	9790	9790	9790	0
283	20240213	134900	422132070	9790	9790	9790	9790	0
284	20240213	134800	422132070	9790	9790	9790	9790	0
285	20240213	134700	422132070	9790	9790	9790	9790	0
286	20240213	134600	422132070	9790	9790	9790	9790	0
287	20240213	134500	422132070	9790	9790	9790	9790	0
288	20240213	134400	422132070	9790	9790	9790	9790	0
289	20240213	134300	422132070	9790	9790	9790	9790	453
290	20240213	134200	417697200	9790	9790	9790	9790	0
291	20240213	134100	417697200	9790	9790	9790	9790	0
292	20240213	134000	417697200	9790	9790	9790	9790	0
293	20240213	133900	417697200	9790	9790	9790	9790	0
294	20240213	133800	417697200	9790	9790	9790	9790	13
295	20240213	133700	417569930	9790	9790	9790	9790	39
296	20240213	133600	417188120	9790	9790	9790	9790	0
297	20240213	133500	417188120	9790	9790	9790	9790	0
298	20240213	133400	417188120	9790	9790	9790	9790	0
299	20240213	133300	417188120	9790	9790	9790	9790	0
300	20240213	133200	417188120	9790	9790	9790	9790	0
301	20240213	133100	417188120	9790	9790	9790	9790	124
302	20240213	133000	415974160	9790	9800	9800	9790	630
303	20240213	132900	409806160	9800	9800	9800	9800	2
304	20240213	132800	409786560	9800	9800	9800	9800	0
305	20240213	132700	409786560	9800	9800	9800	9800	52
306	20240213	132600	409276960	9800	9800	9800	9800	2
307	20240213	132500	409257360	9800	9800	9800	9800	0
308	20240213	132400	409257360	9800	9800	9800	9800	2
309	20240213	132300	409237760	9800	9800	9800	9800	0
310	20240213	132200	409237760	9800	9800	9800	9800	0
311	20240213	132100	409237760	9800	9800	9800	9800	23
312	20240213	132000	409012360	9790	9800	9800	9790	66
313	20240213	131900	408365620	9800	9800	9800	9800	0
314	20240213	131800	408365620	9800	9800	9800	9800	0
315	20240213	131700	408365620	9800	9800	9800	9790	62
316	20240213	131600	407758620	9790	9790	9790	9790	60
317	20240213	131500	407171220	9790	9790	9790	9790	39
318	20240213	131400	406789410	9790	9790	9790	9790	0
319	20240213	131300	406789410	9790	9790	9790	9790	0
320	20240213	131200	406789410	9790	9790	9790	9790	3
321	20240213	131100	406760040	9790	9790	9790	9790	2
322	20240213	131000	406740460	9790	9790	9790	9790	65
323	20240213	130900	406104110	9790	9790	9790	9790	12
324	20240213	130800	405986630	9790	9790	9790	9790	1
325	20240213	130700	405976840	9800	9800	9800	9800	305
326	20240213	130600	402987840	9800	9800	9800	9800	0
327	20240213	130500	402987840	9800	9800	9800	9800	2
328	20240213	130400	402968240	9800	9800	9800	9800	0
329	20240213	130300	402968240	9800	9800	9800	9800	230
330	20240213	130200	400714240	9800	9810	9810	9800	504
331	20240213	130100	395775000	9810	9810	9810	9810	4
332	20240213	130000	395735760	9810	9810	9810	9810	182
333	20240213	125900	393950340	9810	9800	9810	9800	204
334	20240213	125800	391949110	9810	9800	9810	9800	738
335	20240213	125700	384716180	9800	9800	9800	9800	0
336	20240213	125600	384716180	9800	9780	9800	9780	23
337	20240213	125500	384490800	9780	9790	9800	9780	657
338	20240213	125400	378064670	9790	9790	9790	9790	45
339	20240213	125300	377624120	9790	9790	9790	9790	1
340	20240213	125200	377614330	9790	9790	9790	9790	1731
341	20240213	125100	360667840	9790	9790	9790	9790	12
342	20240213	125000	360550360	9790	9790	9790	9790	0
343	20240213	124900	360550360	9790	9790	9790	9790	175
344	20240213	124800	358837110	9790	9790	9790	9790	0
345	20240213	124700	358837110	9790	9790	9790	9790	0
346	20240213	124600	358837110	9790	9780	9790	9780	68
347	20240213	124500	358171840	9780	9780	9780	9780	322
348	20240213	124400	355022680	9800	9800	9800	9800	1
349	20240213	124300	355012880	9800	9800	9800	9800	102
350	20240213	124200	354013280	9800	9800	9800	9800	44
351	20240213	124100	353582080	9780	9780	9780	9780	0
352	20240213	124000	353582080	9780	9780	9780	9780	0
353	20240213	123900	353582080	9780	9800	9800	9780	193
354	20240213	123800	351690700	9800	9800	9800	9800	200
355	20240213	123700	349730700	9800	9800	9800	9800	0
356	20240213	123600	349730700	9800	9800	9800	9800	0
357	20240213	123500	349730700	9800	9800	9800	9800	18
358	20240213	123400	349554300	9800	9800	9800	9800	10
359	20240213	123300	349456300	9790	9790	9790	9790	9
360	20240213	123200	349368190	9780	9770	9780	9770	20
361	20240213	123100	349172690	9770	9790	9790	9770	500
362	20240213	123000	344280590	9800	9800	9800	9800	0
363	20240213	122900	344280590	9800	9790	9800	9790	46
364	20240213	122800	343829840	9790	9790	9790	9790	11
365	20240213	122700	343722150	9790	9790	9790	9790	83
366	20240213	122600	342909580	9790	9790	9790	9790	4
367	20240213	122500	342870420	9780	9780	9780	9780	66
368	20240213	122400	342224940	9790	9790	9790	9790	3
369	20240213	122300	342195570	9780	9780	9780	9780	0
370	20240213	122200	342195570	9780	9780	9780	9780	11
371	20240213	122100	342087990	9780	9780	9780	9780	18
372	20240213	122000	341911950	9780	9780	9780	9780	3
373	20240213	121900	341882610	9770	9770	9770	9770	30
374	20240213	121800	341589510	9770	9770	9770	9770	0
375	20240213	121700	341589510	9770	9780	9780	9770	8
376	20240213	121600	341511330	9780	9780	9780	9780	256
377	20240213	121500	339007650	9780	9780	9780	9780	0
378	20240213	121400	339007650	9780	9780	9780	9780	0
379	20240213	121300	339007650	9780	9780	9780	9780	1
380	20240213	121200	338997870	9760	9760	9760	9760	0
381	20240213	121100	338997870	9760	9760	9760	9760	0
382	20240213	121000	338997870	9760	9760	9760	9760	0
383	20240213	120900	338997870	9760	9760	9760	9760	0
384	20240213	120800	338997870	9760	9760	9760	9760	0
385	20240213	120700	338997870	9760	9760	9760	9760	12
386	20240213	120600	338880750	9750	9750	9750	9750	0
387	20240213	120500	338880750	9750	9770	9770	9750	1000
388	20240213	120400	329123200	9770	9780	9780	9770	1000
389	20240213	120300	319347710	9780	9790	9790	9780	5
390	20240213	120200	319298790	9780	9780	9780	9780	36
391	20240213	120100	318946710	9790	9790	9790	9790	0
392	20240213	120000	318946710	9790	9790	9800	9790	761
393	20240213	115900	311493420	9790	9790	9790	9790	0
394	20240213	115800	311493420	9790	9790	9790	9790	0
395	20240213	115700	311493420	9790	9790	9790	9790	51
396	20240213	115600	310994130	9790	9790	9790	9790	1
397	20240213	115500	310984340	9790	9790	9790	9790	201
398	20240213	115400	309016550	9790	9790	9790	9790	66
399	20240213	115300	308370410	9790	9790	9790	9790	29
400	20240213	115200	308086500	9790	9790	9790	9790	22
401	20240213	115100	307871120	9780	9780	9780	9780	0
402	20240213	115000	307871120	9780	9780	9780	9780	7
403	20240213	114900	307802660	9790	9790	9790	9790	48
404	20240213	114800	307332740	9790	9790	9790	9790	0
405	20240213	114700	307332740	9790	9790	9790	9790	5
406	20240213	114600	307283790	9790	9790	9790	9790	9
407	20240213	114500	307195680	9790	9790	9790	9790	3
408	20240213	114400	307166310	9780	9790	9790	9780	69
409	20240213	114300	306491400	9790	9790	9790	9790	23
410	20240213	114200	306266230	9780	9780	9780	9780	0
411	20240213	114100	306266230	9780	9780	9780	9780	0
412	20240213	114000	306266230	9780	9780	9780	9780	0
413	20240213	113900	306266230	9780	9780	9780	9780	5
414	20240213	113800	306217330	9790	9790	9790	9790	279
415	20240213	113700	303485920	9790	9780	9800	9780	1149
416	20240213	113600	292244670	9770	9770	9770	9770	0
417	20240213	113500	292244670	9770	9770	9770	9770	0
418	20240213	113400	292244670	9770	9770	9770	9770	0
419	20240213	113300	292244670	9770	9770	9770	9770	0
420	20240213	113200	292244670	9770	9770	9770	9770	0
421	20240213	113100	292244670	9770	9770	9770	9770	0
422	20240213	113000	292244670	9770	9770	9770	9770	358
423	20240213	112900	288747010	9770	9770	9770	9770	0
424	20240213	112800	288747010	9770	9770	9770	9770	0
425	20240213	112700	288747010	9770	9770	9770	9770	22
426	20240213	112600	288532070	9770	9770	9770	9770	0
427	20240213	112500	288532070	9770	9770	9770	9770	620
428	20240213	112400	282474670	9780	9780	9780	9780	21
429	20240213	112300	282269290	9770	9780	9780	9770	21
430	20240213	112200	282064110	9780	9780	9780	9780	5
431	20240213	112100	282015210	9780	9770	9780	9770	11
432	20240213	112000	281907730	9770	9770	9770	9770	153
433	20240213	111900	280412920	9770	9770	9770	9770	17
434	20240213	111800	280246830	9770	9770	9770	9770	1
435	20240213	111700	280237060	9750	9770	9770	9750	1420
436	20240213	111600	266381610	9780	9780	9780	9780	3
437	20240213	111500	266352270	9780	9780	9780	9780	40
438	20240213	111400	265961070	9770	9770	9770	9770	10
439	20240213	111300	265863370	9780	9780	9780	9780	0
440	20240213	111200	265863370	9780	9770	9780	9770	859
441	20240213	111100	257470360	9770	9770	9770	9770	300
442	20240213	111000	254539360	9770	9770	9770	9770	0
443	20240213	110900	254539360	9770	9770	9770	9770	0
444	20240213	110800	254539360	9770	9770	9770	9770	1
445	20240213	110700	254529590	9770	9770	9770	9770	0
446	20240213	110600	254529590	9770	9770	9770	9760	228
447	20240213	110500	252303580	9760	9760	9760	9760	30
448	20240213	110400	252010780	9760	9760	9760	9760	0
449	20240213	110300	252010780	9760	9760	9760	9760	111
450	20240213	110200	250927420	9760	9760	9760	9760	4
451	20240213	110100	250888380	9760	9760	9760	9760	17
452	20240213	110000	250722460	9760	9760	9760	9760	0
453	20240213	105900	250722460	9760	9760	9760	9750	285
454	20240213	105800	247943550	9750	9750	9750	9750	1
455	20240213	105700	247933800	9760	9750	9760	9750	12
456	20240213	105600	247816710	9750	9750	9760	9750	312
457	20240213	105500	244774600	9760	9760	9760	9760	307
458	20240213	105400	241778280	9760	9760	9760	9760	100
459	20240213	105300	240802280	9760	9760	9760	9760	81
460	20240213	105200	240011720	9760	9760	9760	9760	0
461	20240213	105100	240011720	9760	9760	9760	9760	1
462	20240213	105000	240001960	9750	9750	9750	9750	0
463	20240213	104900	240001960	9750	9750	9750	9750	50
464	20240213	104800	239514460	9750	9760	9770	9750	416
465	20240213	104700	235454530	9760	9760	9760	9760	11
466	20240213	104600	235347170	9760	9760	9760	9760	72
467	20240213	104500	234644450	9770	9760	9770	9760	106
468	20240213	104400	233609880	9750	9760	9760	9750	45
469	20240213	104300	233171010	9770	9770	9770	9770	1
470	20240213	104200	233161240	9750	9760	9760	9750	255
471	20240213	104100	230672950	9770	9760	9770	9760	162
472	20240213	104000	229091210	9770	9760	9770	9750	1006
473	20240213	103900	219271820	9750	9740	9750	9740	190
474	20240213	103800	217419420	9740	9740	9740	9740	139
475	20240213	103700	216065560	9740	9740	9740	9740	8
476	20240213	103600	215987640	9740	9740	9740	9740	0
477	20240213	103500	215987640	9740	9740	9740	9740	143
478	20240213	103400	214594820	9740	9740	9740	9740	1
479	20240213	103300	214585080	9740	9740	9740	9740	11
480	20240213	103200	214477940	9750	9750	9750	9750	246
481	20240213	103100	212079440	9750	9750	9750	9750	13
482	20240213	103000	211952690	9750	9750	9760	9750	1621
483	20240213	102900	196144190	9740	9730	9750	9730	5003
484	20240213	102800	147461070	9710	9720	9720	9710	849
485	20240213	102700	139209450	9720	9720	9720	9720	0
486	20240213	102600	139209450	9720	9730	9730	9720	639
487	20240213	102500	132998350	9720	9720	9720	9720	0
488	20240213	102400	132998350	9720	9730	9730	9720	8
489	20240213	102300	132920560	9720	9720	9720	9720	0
490	20240213	102200	132920560	9720	9720	9720	9720	17
491	20240213	102100	132755320	9730	9720	9730	9720	353
492	20240213	102000	129323780	9720	9720	9720	9720	0
493	20240213	101900	129323780	9720	9720	9720	9720	21
494	20240213	101800	129119660	9720	9720	9720	9720	0
495	20240213	101700	129119660	9720	9720	9720	9720	0
496	20240213	101600	129119660	9720	9720	9720	9720	1
497	20240213	101500	129109940	9720	9720	9720	9720	150
498	20240213	101400	127651940	9710	9710	9710	9710	1
499	20240213	101300	127642230	9710	9710	9710	9710	0
500	20240213	101200	127642230	9710	9710	9710	9710	0
501	20240213	101100	127642230	9710	9710	9710	9710	0
502	20240213	101000	127642230	9710	9710	9710	9710	0
503	20240213	100900	127642230	9710	9710	9710	9710	20
504	20240213	100800	127448030	9710	9710	9710	9710	150
505	20240213	100700	125991530	9710	9710	9710	9710	0
506	20240213	100600	125991530	9710	9710	9710	9710	0
507	20240213	100500	125991530	9710	9710	9710	9710	93
508	20240213	100400	125088500	9710	9710	9710	9710	423
509	20240213	100300	120981170	9710	9710	9710	9710	0
510	20240213	100200	120981170	9710	9720	9720	9710	8
511	20240213	100100	120903440	9720	9720	9720	9720	0
512	20240213	100000	120903440	9720	9720	9720	9720	15
513	20240213	095900	120757640	9720	9720	9720	9720	0
514	20240213	095800	120757640	9720	9720	9720	9720	9
515	20240213	095700	120670160	9720	9720	9720	9720	1
516	20240213	095600	120660440	9710	9710	9710	9710	0
517	20240213	095500	120660440	9710	9710	9710	9710	2
518	20240213	095400	120641020	9710	9710	9710	9710	5
519	20240213	095300	120592470	9710	9720	9720	9710	23
520	20240213	095200	120369010	9720	9720	9720	9720	10
521	20240213	095100	120271810	9720	9720	9720	9720	0
522	20240213	095000	120271810	9720	9720	9720	9720	195
523	20240213	094900	118376410	9730	9730	9730	9720	218
524	20240213	094800	116256970	9720	9700	9730	9700	2119
525	20240213	094700	95694440	9690	9690	9690	9690	9
526	20240213	094600	95607230	9700	9700	9700	9700	33
527	20240213	094500	95287130	9690	9690	9690	9690	0
528	20240213	094400	95287130	9690	9690	9690	9690	0
529	20240213	094300	95287130	9690	9680	9690	9680	622
530	20240213	094200	89265530	9680	9680	9680	9680	1
531	20240213	094100	89255850	9680	9680	9680	9680	2
532	20240213	094000	89236490	9670	9670	9670	9670	8
533	20240213	093900	89159130	9670	9680	9680	9670	36
534	20240213	093800	88811000	9680	9680	9680	9680	101
535	20240213	093700	87833320	9680	9680	9680	9680	79
536	20240213	093600	87068600	9680	9680	9680	9680	0
537	20240213	093500	87068600	9680	9680	9680	9680	2
538	20240213	093400	87049240	9680	9670	9680	9670	101
539	20240213	093300	86072560	9670	9670	9670	9670	53
540	20240213	093200	85560050	9680	9670	9680	9670	2
541	20240213	093100	85540700	9670	9670	9680	9640	4294
542	20240213	093000	44046700	9680	9680	9680	9680	20
543	20240213	092900	43853100	9680	9680	9680	9680	0
544	20240213	092800	43853100	9680	9680	9680	9680	408
545	20240213	092700	39903660	9690	9690	9690	9690	0
546	20240213	092600	39903660	9690	9690	9690	9690	37
547	20240213	092500	39545130	9690	9690	9690	9690	0
548	20240213	092400	39545130	9690	9690	9690	9690	0
549	20240213	092300	39545130	9690	9690	9690	9690	0
550	20240213	092200	39545130	9690	9690	9690	9690	0
551	20240213	092100	39545130	9690	9690	9690	9690	1
552	20240213	092000	39535440	9680	9680	9680	9680	2
553	20240213	091900	39516080	9690	9690	9690	9690	47
554	20240213	091800	39060650	9690	9690	9690	9690	0
555	20240213	091700	39060650	9690	9690	9690	9690	10
556	20240213	091600	38963750	9690	9690	9690	9690	12
557	20240213	091500	38847470	9690	9690	9690	9690	16
558	20240213	091400	38692430	9680	9710	9710	9680	28
559	20240213	091300	38420860	9700	9700	9700	9700	7
560	20240213	091200	38352960	9710	9720	9720	9710	4
561	20240213	091100	38314110	9720	9680	9720	9680	1131
562	20240213	091000	27339320	9670	9690	9690	9670	141
563	20240213	090900	25973260	9690	9670	9690	9670	470
564	20240213	090800	21427950	9670	9670	9670	9670	15
565	20240213	090700	21282900	9670	9670	9670	9670	307
566	20240213	090600	18314210	9670	9680	9680	9670	266
567	20240213	090500	15740410	9680	9680	9690	9670	633
568	20240213	090400	9611370	9690	9680	9690	9680	406
569	20240213	090300	5680920	9690	9690	9690	9690	30
570	20240213	090200	5390220	9690	9670	9690	9670	127
571	20240213	090100	4159720	9680	9680	9680	9680	138
572	20240213	090000	2823880	9680	9670	9680	9670	292