KissMeData/000230/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	183000	297562550	9550	9550	9550	9550	569
3	20240214	182900	297562550	9550	9550	9550	9550	0
4	20240214	182800	297562550	9550	9550	9550	9550	0
5	20240214	182700	297562550	9550	9550	9550	9550	0
6	20240214	182600	297562550	9550	9550	9550	9550	0
7	20240214	182500	297562550	9550	9550	9550	9550	0
8	20240214	182400	297562550	9550	9550	9550	9550	0
9	20240214	182300	297562550	9550	9550	9550	9550	0
10	20240214	182200	297562550	9550	9550	9550	9550	0
11	20240214	182100	297562550	9550	9550	9550	9550	0
12	20240214	182000	297562550	9550	9550	9550	9550	0
13	20240214	181900	297562550	9550	9550	9550	9550	0
14	20240214	181800	297562550	9550	9550	9550	9550	0
15	20240214	181700	297562550	9550	9550	9550	9550	0
16	20240214	181600	297562550	9550	9550	9550	9550	0
17	20240214	181500	297562550	9550	9550	9550	9550	0
18	20240214	181400	297562550	9550	9550	9550	9550	0
19	20240214	181300	297562550	9550	9550	9550	9550	0
20	20240214	181200	297562550	9550	9550	9550	9550	0
21	20240214	181100	297562550	9550	9550	9550	9550	0
22	20240214	181000	297562550	9550	9550	9550	9550	0
23	20240214	180900	297562550	9550	9550	9550	9550	0
24	20240214	180800	297562550	9550	9550	9550	9550	0
25	20240214	180700	297562550	9550	9550	9550	9550	0
26	20240214	180600	297562550	9550	9550	9550	9550	0
27	20240214	180500	297562550	9550	9550	9550	9550	0
28	20240214	180400	297562550	9550	9550	9550	9550	0
29	20240214	180300	297562550	9550	9550	9550	9550	0
30	20240214	180200	297562550	9550	9550	9550	9550	0
31	20240214	180100	297562550	9550	9550	9550	9550	0
32	20240214	180000	297562550	9550	9550	9550	9550	569
33	20240214	175900	297562550	9550	9550	9550	9550	0
34	20240214	175800	297562550	9550	9550	9550	9550	0
35	20240214	175700	297562550	9550	9550	9550	9550	0
36	20240214	175600	297562550	9550	9550	9550	9550	0
37	20240214	175500	297562550	9550	9550	9550	9550	0
38	20240214	175400	297562550	9550	9550	9550	9550	0
39	20240214	175300	297562550	9550	9550	9550	9550	0
40	20240214	175200	297562550	9550	9550	9550	9550	0
41	20240214	175100	297562550	9550	9550	9550	9550	0
42	20240214	175000	297562550	9550	9550	9550	9550	0
43	20240214	174900	297562550	9550	9550	9550	9550	0
44	20240214	174800	297562550	9550	9550	9550	9550	0
45	20240214	174700	297562550	9550	9550	9550	9550	0
46	20240214	174600	297562550	9550	9550	9550	9550	0
47	20240214	174500	297562550	9550	9550	9550	9550	0
48	20240214	174400	297562550	9550	9550	9550	9550	0
49	20240214	174300	297562550	9550	9550	9550	9550	0
50	20240214	174200	297562550	9550	9550	9550	9550	0
51	20240214	174100	297562550	9550	9550	9550	9550	0
52	20240214	174000	297562550	9550	9550	9550	9550	0
53	20240214	173900	297562550	9550	9550	9550	9550	0
54	20240214	173800	297562550	9550	9550	9550	9550	0
55	20240214	173700	297562550	9550	9550	9550	9550	0
56	20240214	173600	297562550	9550	9550	9550	9550	0
57	20240214	173500	297562550	9550	9550	9550	9550	0
58	20240214	173400	297562550	9550	9550	9550	9550	0
59	20240214	173300	297562550	9550	9550	9550	9550	0
60	20240214	173200	297562550	9550	9550	9550	9550	0
61	20240214	173100	297562550	9550	9550	9550	9550	0
62	20240214	173000	297562550	9550	9550	9550	9550	569
63	20240214	172900	297562550	9550	9550	9550	9550	0
64	20240214	172800	297562550	9550	9550	9550	9550	0
65	20240214	172700	297562550	9550	9550	9550	9550	0
66	20240214	172600	297562550	9550	9550	9550	9550	0
67	20240214	172500	297562550	9550	9550	9550	9550	0
68	20240214	172400	297562550	9550	9550	9550	9550	0
69	20240214	172300	297562550	9550	9550	9550	9550	0
70	20240214	172200	297562550	9550	9550	9550	9550	0
71	20240214	172100	297562550	9550	9550	9550	9550	0
72	20240214	172000	297562550	9550	9550	9550	9550	0
73	20240214	171900	297562550	9550	9550	9550	9550	0
74	20240214	171800	297562550	9550	9550	9550	9550	0
75	20240214	171700	297562550	9550	9550	9550	9550	0
76	20240214	171600	297562550	9550	9550	9550	9550	0
77	20240214	171500	297562550	9550	9550	9550	9550	0
78	20240214	171400	297562550	9550	9550	9550	9550	0
79	20240214	171300	297562550	9550	9550	9550	9550	0
80	20240214	171200	297562550	9550	9550	9550	9550	0
81	20240214	171100	297562550	9550	9550	9550	9550	0
82	20240214	171000	297562550	9550	9550	9550	9550	0
83	20240214	170900	297562550	9550	9550	9550	9550	0
84	20240214	170800	297562550	9550	9550	9550	9550	0
85	20240214	170700	297562550	9550	9550	9550	9550	0
86	20240214	170600	297562550	9550	9550	9550	9550	0
87	20240214	170500	297562550	9550	9550	9550	9550	0
88	20240214	170400	297562550	9550	9550	9550	9550	0
89	20240214	170300	297562550	9550	9550	9550	9550	0
90	20240214	170200	297562550	9550	9550	9550	9550	0
91	20240214	170100	297562550	9550	9550	9550	9550	0
92	20240214	170000	297562550	9550	9550	9550	9550	569
93	20240214	165900	297562550	9550	9550	9550	9550	0
94	20240214	165800	297562550	9550	9550	9550	9550	0
95	20240214	165700	297562550	9550	9550	9550	9550	0
96	20240214	165600	297562550	9550	9550	9550	9550	0
97	20240214	165500	297562550	9550	9550	9550	9550	0
98	20240214	165400	297562550	9550	9550	9550	9550	0
99	20240214	165300	297562550	9550	9550	9550	9550	0
100	20240214	165200	297562550	9550	9550	9550	9550	0
101	20240214	165100	297562550	9550	9550	9550	9550	0
102	20240214	165000	297562550	9550	9550	9550	9550	0
103	20240214	164900	297562550	9550	9550	9550	9550	0
104	20240214	164800	297562550	9550	9550	9550	9550	0
105	20240214	164700	297562550	9550	9550	9550	9550	0
106	20240214	164600	297562550	9550	9550	9550	9550	0
107	20240214	164500	297562550	9550	9550	9550	9550	0
108	20240214	164400	297562550	9550	9550	9550	9550	0
109	20240214	164300	297562550	9550	9550	9550	9550	0
110	20240214	164200	297562550	9550	9550	9550	9550	0
111	20240214	164100	297562550	9550	9550	9550	9550	0
112	20240214	164000	297562550	9550	9550	9550	9550	0
113	20240214	163900	297562550	9550	9550	9550	9550	0
114	20240214	163800	297562550	9550	9550	9550	9550	0
115	20240214	163700	297562550	9550	9550	9550	9550	0
116	20240214	163600	297562550	9550	9550	9550	9550	0
117	20240214	163500	297562550	9550	9550	9550	9550	0
118	20240214	163400	297562550	9550	9550	9550	9550	0
119	20240214	163300	297562550	9550	9550	9550	9550	0
120	20240214	163200	297562550	9550	9550	9550	9550	0
121	20240214	163100	297562550	9550	9550	9550	9550	0
122	20240214	163000	297562550	9550	9550	9550	9550	569
123	20240214	162900	297562550	9550	9550	9550	9550	0
124	20240214	162800	297562550	9550	9550	9550	9550	0
125	20240214	162700	297562550	9550	9550	9550	9550	0
126	20240214	162600	297562550	9550	9550	9550	9550	0
127	20240214	162500	297562550	9550	9550	9550	9550	0
128	20240214	162400	297562550	9550	9550	9550	9550	0
129	20240214	162300	297562550	9550	9550	9550	9550	0
130	20240214	162200	297562550	9550	9550	9550	9550	0
131	20240214	162100	297562550	9550	9550	9550	9550	0
132	20240214	162000	297562550	9550	9550	9550	9550	0
133	20240214	161900	297562550	9550	9550	9550	9550	0
134	20240214	161800	297562550	9550	9550	9550	9550	0
135	20240214	161700	297562550	9550	9550	9550	9550	0
136	20240214	161600	297562550	9550	9550	9550	9550	0
137	20240214	161500	297562550	9550	9550	9550	9550	0
138	20240214	161400	297562550	9550	9550	9550	9550	0
139	20240214	161300	297562550	9550	9550	9550	9550	0
140	20240214	161200	297562550	9550	9550	9550	9550	0
141	20240214	161100	297562550	9550	9550	9550	9550	0
142	20240214	161000	297562550	9550	9550	9550	9550	0
143	20240214	160900	297562550	9550	9550	9550	9550	0
144	20240214	160800	297562550	9550	9550	9550	9550	0
145	20240214	160700	297562550	9550	9550	9550	9550	0
146	20240214	160600	297562550	9550	9550	9550	9550	0
147	20240214	160500	297562550	9550	9550	9550	9550	0
148	20240214	160400	297562550	9550	9550	9550	9550	0
149	20240214	160300	297562550	9550	9550	9550	9550	0
150	20240214	160200	297562550	9550	9550	9550	9550	0
151	20240214	160100	297562550	9550	9550	9550	9550	0
152	20240214	160000	297562550	9550	9550	9550	9550	569
153	20240214	155900	297562550	9550	9550	9550	9550	0
154	20240214	155800	297562550	9550	9550	9550	9550	0
155	20240214	155700	297562550	9550	9550	9550	9550	0
156	20240214	155600	297562550	9550	9550	9550	9550	0
157	20240214	155500	297562550	9550	9550	9550	9550	0
158	20240214	155400	297562550	9550	9550	9550	9550	0
159	20240214	155300	297562550	9550	9550	9550	9550	0
160	20240214	155200	297562550	9550	9550	9550	9550	0
161	20240214	155100	297562550	9550	9550	9550	9550	0
162	20240214	155000	297562550	9550	9550	9550	9550	0
163	20240214	154900	297562550	9550	9550	9550	9550	0
164	20240214	154800	297562550	9550	9550	9550	9550	0
165	20240214	154700	297562550	9550	9550	9550	9550	0
166	20240214	154600	297562550	9550	9550	9550	9550	0
167	20240214	154500	297562550	9550	9550	9550	9550	0
168	20240214	154400	297562550	9550	9550	9550	9550	0
169	20240214	154300	297562550	9550	9550	9550	9550	0
170	20240214	154200	297562550	9550	9550	9550	9550	0
171	20240214	154100	297562550	9550	9550	9550	9550	0
172	20240214	154000	297562550	9550	9550	9550	9550	0
173	20240214	153900	297562550	9550	9550	9550	9550	0
174	20240214	153800	297562550	9550	9550	9550	9550	0
175	20240214	153700	297562550	9550	9550	9550	9550	0
176	20240214	153600	297562550	9550	9550	9550	9550	0
177	20240214	153500	297562550	9550	9550	9550	9550	0
178	20240214	153400	297562550	9550	9550	9550	9550	0
179	20240214	153300	297562550	9550	9550	9550	9550	0
180	20240214	153200	297562550	9550	9550	9550	9550	0
181	20240214	153100	297562550	9550	9550	9550	9550	0
182	20240214	153000	297562550	9550	9550	9550	9550	1138
183	20240214	152900	292128600	9600	9600	9600	9600	0
184	20240214	152800	292128600	9600	9600	9600	9600	0
185	20240214	152700	292128600	9600	9600	9600	9600	0
186	20240214	152600	292128600	9600	9600	9600	9600	0
187	20240214	152500	292128600	9600	9600	9600	9600	0
188	20240214	152400	292128600	9600	9600	9600	9600	0
189	20240214	152300	292128600	9600	9600	9600	9600	0
190	20240214	152200	292128600	9600	9600	9600	9600	0
191	20240214	152100	292128600	9600	9600	9600	9600	0
192	20240214	152000	292128600	9600	9600	9600	9600	0
193	20240214	151900	292128600	9600	9600	9600	9600	363
194	20240214	151800	288643800	9600	9600	9600	9600	6
195	20240214	151700	288586200	9600	9610	9610	9600	16
196	20240214	151600	288432460	9610	9610	9610	9610	0
197	20240214	151500	288432460	9610	9610	9610	9610	0
198	20240214	151400	288432460	9610	9610	9610	9610	5
199	20240214	151300	288384410	9610	9620	9620	9610	134
200	20240214	151200	287095440	9620	9620	9620	9620	0
201	20240214	151100	287095440	9620	9620	9620	9620	0
202	20240214	151000	287095440	9620	9620	9620	9620	29
203	20240214	150900	286816460	9670	9670	9670	9670	0
204	20240214	150800	286816460	9670	9670	9670	9670	0
205	20240214	150700	286816460	9670	9660	9670	9660	10
206	20240214	150600	286719780	9620	9620	9620	9620	0
207	20240214	150500	286719780	9620	9620	9620	9620	0
208	20240214	150400	286719780	9620	9620	9620	9620	21
209	20240214	150300	286517760	9620	9630	9630	9620	41
210	20240214	150200	286123100	9630	9630	9630	9630	0
211	20240214	150100	286123100	9630	9630	9630	9630	22
212	20240214	150000	285911240	9630	9630	9630	9630	0
213	20240214	145900	285911240	9630	9630	9630	9630	43
214	20240214	145800	285497150	9640	9640	9640	9640	51
215	20240214	145700	285005510	9640	9640	9640	9640	1
216	20240214	145600	284995870	9640	9640	9640	9640	0
217	20240214	145500	284995870	9640	9640	9640	9640	0
218	20240214	145400	284995870	9640	9640	9640	9640	6
219	20240214	145300	284938030	9640	9640	9640	9640	0
220	20240214	145200	284938030	9640	9640	9640	9640	19
221	20240214	145100	284754870	9640	9640	9640	9640	0
222	20240214	145000	284754870	9640	9640	9640	9640	20
223	20240214	144900	284562070	9640	9640	9640	9640	0
224	20240214	144800	284562070	9640	9640	9640	9640	0
225	20240214	144700	284562070	9640	9640	9640	9640	0
226	20240214	144600	284562070	9640	9650	9650	9640	31
227	20240214	144500	284263150	9650	9650	9650	9650	0
228	20240214	144400	284263150	9650	9650	9650	9650	2
229	20240214	144300	284243850	9660	9660	9660	9650	72
230	20240214	144200	283548350	9660	9660	9660	9660	0
231	20240214	144100	283548350	9660	9660	9660	9660	0
232	20240214	144000	283548350	9660	9660	9660	9660	0
233	20240214	143900	283548350	9660	9660	9660	9660	1
234	20240214	143800	283538690	9660	9660	9660	9660	1
235	20240214	143700	283529030	9670	9670	9670	9670	0
236	20240214	143600	283529030	9670	9670	9670	9670	0
237	20240214	143500	283529030	9670	9670	9670	9670	0
238	20240214	143400	283529030	9670	9670	9670	9670	215
239	20240214	143300	281449980	9680	9680	9680	9680	5
240	20240214	143200	281401580	9700	9700	9700	9700	0
241	20240214	143100	281401580	9700	9700	9700	9700	112
242	20240214	143000	280315180	9680	9680	9680	9680	4
243	20240214	142900	280276460	9670	9670	9670	9670	12
244	20240214	142800	280160420	9720	9720	9720	9720	0
245	20240214	142700	280160420	9720	9720	9720	9720	0
246	20240214	142600	280160420	9720	9720	9720	9720	0
247	20240214	142500	280160420	9720	9720	9720	9720	0
248	20240214	142400	280160420	9720	9720	9720	9720	0
249	20240214	142300	280160420	9720	9720	9720	9720	0
250	20240214	142200	280160420	9720	9720	9720	9720	0
251	20240214	142100	280160420	9720	9720	9720	9720	0
252	20240214	142000	280160420	9720	9720	9720	9720	1
253	20240214	141900	280150700	9700	9700	9700	9700	0
254	20240214	141800	280150700	9700	9700	9700	9700	15
255	20240214	141700	280005200	9700	9700	9700	9700	22
256	20240214	141600	279791800	9700	9690	9700	9690	50
257	20240214	141500	279307160	9660	9660	9660	9660	0
258	20240214	141400	279307160	9660	9660	9660	9660	0
259	20240214	141300	279307160	9660	9660	9660	9660	0
260	20240214	141200	279307160	9660	9660	9660	9660	0
261	20240214	141100	279307160	9660	9660	9660	9660	89
262	20240214	141000	278447420	9660	9660	9660	9660	1
263	20240214	140900	278437760	9660	9660	9660	9660	0
264	20240214	140800	278437760	9660	9660	9660	9660	10
265	20240214	140700	278341160	9660	9660	9660	9660	0
266	20240214	140600	278341160	9660	9660	9660	9660	24
267	20240214	140500	278109320	9660	9660	9660	9660	23
268	20240214	140400	277887140	9660	9660	9660	9660	21
269	20240214	140300	277684280	9630	9630	9630	9630	0
270	20240214	140200	277684280	9630	9630	9630	9630	0
271	20240214	140100	277684280	9630	9630	9630	9630	0
272	20240214	140000	277684280	9630	9630	9630	9630	0
273	20240214	135900	277684280	9630	9630	9630	9630	0
274	20240214	135800	277684280	9630	9630	9630	9630	0
275	20240214	135700	277684280	9630	9630	9630	9630	0
276	20240214	135600	277684280	9630	9630	9630	9630	0
277	20240214	135500	277684280	9630	9630	9630	9630	0
278	20240214	135400	277684280	9630	9630	9630	9630	0
279	20240214	135300	277684280	9630	9630	9630	9630	2
280	20240214	135200	277665020	9620	9630	9630	9620	102
281	20240214	135100	276683760	9630	9640	9640	9630	117
282	20240214	135000	275556790	9640	9640	9640	9640	0
283	20240214	134900	275556790	9640	9640	9640	9640	202
284	20240214	134800	273609510	9660	9660	9660	9660	1
285	20240214	134700	273599850	9660	9660	9660	9660	0
286	20240214	134600	273599850	9660	9660	9660	9660	0
287	20240214	134500	273599850	9660	9660	9660	9660	0
288	20240214	134400	273599850	9660	9660	9660	9660	0
289	20240214	134300	273599850	9660	9660	9660	9660	29
290	20240214	134200	273319710	9620	9620	9620	9620	0
291	20240214	134100	273319710	9620	9620	9620	9620	0
292	20240214	134000	273319710	9620	9620	9620	9620	20
293	20240214	133900	273127310	9620	9620	9620	9620	842
294	20240214	133800	265027270	9620	9650	9650	9620	21
295	20240214	133700	264824650	9620	9620	9620	9620	0
296	20240214	133600	264824650	9620	9620	9620	9620	24
297	20240214	133500	264593770	9610	9610	9610	9610	24
298	20240214	133400	264363130	9540	9540	9540	9540	0
299	20240214	133300	264363130	9540	9560	9560	9540	1000
300	20240214	133200	254819100	9560	9560	9560	9560	0
301	20240214	133100	254819100	9560	9560	9560	9560	0
302	20240214	133000	254819100	9560	9560	9560	9560	0
303	20240214	132900	254819100	9560	9560	9560	9560	6
304	20240214	132800	254761740	9600	9600	9600	9600	0
305	20240214	132700	254761740	9600	9600	9600	9600	0
306	20240214	132600	254761740	9600	9600	9600	9600	22
307	20240214	132500	254550540	9600	9600	9600	9600	8
308	20240214	132400	254473740	9560	9560	9560	9560	0
309	20240214	132300	254473740	9560	9580	9580	9560	810
310	20240214	132200	246721560	9570	9570	9570	9570	0
311	20240214	132100	246721560	9570	9570	9570	9570	0
312	20240214	132000	246721560	9570	9600	9600	9570	227
313	20240214	131900	244546780	9600	9600	9600	9600	0
314	20240214	131800	244546780	9600	9610	9610	9600	15
315	20240214	131700	244402770	9600	9600	9600	9600	20
316	20240214	131600	244210770	9610	9610	9610	9610	0
317	20240214	131500	244210770	9610	9610	9610	9610	54
318	20240214	131400	243691830	9620	9620	9620	9620	0
319	20240214	131300	243691830	9620	9620	9620	9620	10
320	20240214	131200	243595630	9620	9620	9620	9620	1
321	20240214	131100	243586010	9620	9620	9620	9620	0
322	20240214	131000	243586010	9620	9620	9620	9620	0
323	20240214	130900	243586010	9620	9620	9620	9620	0
324	20240214	130800	243586010	9620	9620	9620	9620	58
325	20240214	130700	243028050	9660	9660	9660	9660	0
326	20240214	130600	243028050	9660	9660	9660	9660	0
327	20240214	130500	243028050	9660	9660	9660	9660	2
328	20240214	130400	243008730	9660	9660	9660	9660	0
329	20240214	130300	243008730	9660	9660	9660	9660	0
330	20240214	130200	243008730	9660	9660	9660	9660	1
331	20240214	130100	242999070	9670	9670	9670	9670	0
332	20240214	130000	242999070	9670	9670	9670	9670	0
333	20240214	125900	242999070	9670	9670	9670	9670	0
334	20240214	125800	242999070	9670	9670	9670	9670	0
335	20240214	125700	242999070	9670	9670	9670	9670	0
336	20240214	125600	242999070	9670	9670	9670	9670	0
337	20240214	125500	242999070	9670	9670	9670	9670	0
338	20240214	125400	242999070	9670	9640	9670	9640	3
339	20240214	125300	242970090	9620	9620	9620	9620	0
340	20240214	125200	242970090	9620	9620	9620	9620	0
341	20240214	125100	242970090	9620	9620	9620	9620	0
342	20240214	125000	242970090	9620	9620	9620	9620	18
343	20240214	124900	242796930	9620	9620	9620	9620	0
344	20240214	124800	242796930	9620	9620	9620	9620	0
345	20240214	124700	242796930	9620	9620	9620	9620	0
346	20240214	124600	242796930	9620	9620	9620	9620	8
347	20240214	124500	242719970	9620	9620	9620	9620	0
348	20240214	124400	242719970	9620	9620	9620	9620	4
349	20240214	124300	242681490	9620	9620	9620	9620	17
350	20240214	124200	242517950	9630	9630	9630	9630	98
351	20240214	124100	241574210	9630	9630	9630	9630	11
352	20240214	124000	241468280	9630	9630	9630	9630	555
353	20240214	123900	236123630	9640	9640	9640	9640	0
354	20240214	123800	236123630	9640	9650	9650	9640	5
355	20240214	123700	236075410	9640	9640	9640	9640	0
356	20240214	123600	236075410	9640	9640	9640	9640	0
357	20240214	123500	236075410	9640	9640	9640	9640	3
358	20240214	123400	236046490	9640	9640	9640	9640	0
359	20240214	123300	236046490	9640	9640	9640	9640	0
360	20240214	123200	236046490	9640	9640	9640	9640	20
361	20240214	123100	235853690	9690	9690	9690	9690	0
362	20240214	123000	235853690	9690	9690	9690	9690	0
363	20240214	122900	235853690	9690	9680	9690	9680	10
364	20240214	122800	235756850	9650	9650	9650	9650	0
365	20240214	122700	235756850	9650	9650	9650	9650	20
366	20240214	122600	235563850	9640	9640	9640	9640	0
367	20240214	122500	235563850	9640	9640	9640	9640	41
368	20240214	122400	235168610	9610	9590	9610	9590	136
369	20240214	122300	233863010	9600	9580	9600	9580	1000
370	20240214	122200	224265570	9580	9580	9580	9580	0
371	20240214	122100	224265570	9580	9580	9580	9580	1
372	20240214	122000	224255990	9580	9580	9580	9580	0
373	20240214	121900	224255990	9580	9580	9580	9580	0
374	20240214	121800	224255990	9580	9580	9580	9580	0
375	20240214	121700	224255990	9580	9580	9580	9580	0
376	20240214	121600	224255990	9580	9580	9580	9580	0
377	20240214	121500	224255990	9580	9580	9580	9580	0
378	20240214	121400	224255990	9580	9580	9580	9580	0
379	20240214	121300	224255990	9580	9560	9580	9540	302
380	20240214	121200	221372280	9560	9580	9580	9560	100
381	20240214	121100	220416240	9590	9590	9590	9590	0
382	20240214	121000	220416240	9590	9590	9590	9590	15
383	20240214	120900	220272390	9590	9590	9600	9590	57
384	20240214	120800	219725350	9590	9590	9590	9590	10
385	20240214	120700	219629450	9590	9590	9590	9590	1
386	20240214	120600	219619860	9590	9590	9590	9590	0
387	20240214	120500	219619860	9590	9590	9590	9590	10
388	20240214	120400	219523960	9590	9590	9590	9590	9
389	20240214	120300	219437650	9590	9590	9590	9590	0
390	20240214	120200	219437650	9590	9590	9590	9590	9
391	20240214	120100	219351340	9590	9590	9590	9590	0
392	20240214	120000	219351340	9590	9590	9590	9590	0
393	20240214	115900	219351340	9590	9590	9590	9590	269
394	20240214	115800	216771630	9550	9550	9550	9550	0
395	20240214	115700	216771630	9550	9550	9550	9550	0
396	20240214	115600	216771630	9550	9550	9550	9550	0
397	20240214	115500	216771630	9550	9550	9550	9550	0
398	20240214	115400	216771630	9550	9550	9550	9550	0
399	20240214	115300	216771630	9550	9550	9550	9550	0
400	20240214	115200	216771630	9550	9550	9550	9550	0
401	20240214	115100	216771630	9550	9550	9550	9550	0
402	20240214	115000	216771630	9550	9560	9560	9550	74
403	20240214	114900	216064860	9560	9560	9560	9560	50
404	20240214	114800	215586860	9560	9570	9570	9560	142
405	20240214	114700	214228030	9590	9590	9590	9590	4
406	20240214	114600	214189670	9570	9570	9570	9570	0
407	20240214	114500	214189670	9570	9570	9570	9570	29
408	20240214	114400	213912140	9570	9580	9580	9570	56
409	20240214	114300	213376180	9590	9590	9590	9590	0
410	20240214	114200	213376180	9590	9590	9590	9590	0
411	20240214	114100	213376180	9590	9590	9590	9590	0
412	20240214	114000	213376180	9590	9590	9590	9590	0
413	20240214	113900	213376180	9590	9590	9590	9590	2
414	20240214	113800	213357000	9590	9590	9590	9590	100
415	20240214	113700	212398000	9580	9580	9580	9580	0
416	20240214	113600	212398000	9580	9580	9580	9580	32
417	20240214	113500	212091440	9590	9590	9590	9590	1
418	20240214	113400	212081850	9590	9590	9590	9590	10
419	20240214	113300	211985950	9590	9590	9590	9590	31
420	20240214	113200	211688660	9590	9600	9600	9590	22
421	20240214	113100	211477620	9600	9600	9600	9600	1
422	20240214	113000	211468020	9600	9600	9600	9600	0
423	20240214	112900	211468020	9600	9600	9600	9600	1
424	20240214	112800	211458420	9600	9600	9600	9600	5
425	20240214	112700	211410420	9600	9600	9600	9600	0
426	20240214	112600	211410420	9600	9600	9600	9600	0
427	20240214	112500	211410420	9600	9600	9600	9600	0
428	20240214	112400	211410420	9600	9600	9600	9600	5
429	20240214	112300	211362420	9600	9600	9600	9600	8
430	20240214	112200	211285620	9600	9600	9600	9600	5
431	20240214	112100	211237620	9590	9590	9590	9590	94
432	20240214	112000	210336160	9590	9590	9590	9590	4
433	20240214	111900	210297800	9600	9600	9600	9600	2
434	20240214	111800	210278600	9600	9600	9600	9600	0
435	20240214	111700	210278600	9600	9600	9600	9600	0
436	20240214	111600	210278600	9600	9600	9600	9600	0
437	20240214	111500	210278600	9600	9600	9600	9600	0
438	20240214	111400	210278600	9600	9600	9600	9600	50
439	20240214	111300	209798600	9600	9600	9600	9600	0
440	20240214	111200	209798600	9600	9600	9600	9600	47
441	20240214	111100	209347400	9600	9610	9610	9600	150
442	20240214	111000	207907390	9600	9600	9600	9600	0
443	20240214	110900	207907390	9600	9600	9600	9600	0
444	20240214	110800	207907390	9600	9600	9600	9600	0
445	20240214	110700	207907390	9600	9600	9600	9600	50
446	20240214	110600	207427390	9600	9600	9600	9600	0
447	20240214	110500	207427390	9600	9600	9600	9600	10
448	20240214	110400	207331390	9600	9600	9600	9600	0
449	20240214	110300	207331390	9600	9600	9600	9600	0
450	20240214	110200	207331390	9600	9620	9620	9600	30
451	20240214	110100	207043150	9600	9610	9610	9600	47
452	20240214	110000	206591510	9600	9600	9600	9600	0
453	20240214	105900	206591510	9600	9600	9600	9600	0
454	20240214	105800	206591510	9600	9600	9600	9600	0
455	20240214	105700	206591510	9600	9600	9600	9600	0
456	20240214	105600	206591510	9600	9620	9620	9600	164
457	20240214	105500	205015700	9610	9610	9610	9610	0
458	20240214	105400	205015700	9610	9620	9640	9610	150
459	20240214	105300	203573660	9620	9620	9620	9620	8
460	20240214	105200	203496700	9620	9620	9620	9620	2
461	20240214	105100	203477460	9620	9620	9620	9620	5
462	20240214	105000	203429360	9610	9610	9610	9610	6
463	20240214	104900	203371700	9610	9610	9610	9610	0
464	20240214	104800	203371700	9610	9610	9610	9610	0
465	20240214	104700	203371700	9610	9610	9610	9610	0
466	20240214	104600	203371700	9610	9640	9640	9610	351
467	20240214	104500	199993740	9650	9650	9650	9650	0
468	20240214	104400	199993740	9650	9650	9650	9650	20
469	20240214	104300	199800740	9640	9640	9640	9640	0
470	20240214	104200	199800740	9640	9640	9640	9640	26
471	20240214	104100	199550100	9650	9650	9650	9650	21
472	20240214	104000	199347450	9650	9650	9650	9650	0
473	20240214	103900	199347450	9650	9650	9650	9650	10
474	20240214	103800	199250950	9650	9650	9650	9650	0
475	20240214	103700	199250950	9650	9650	9650	9650	3
476	20240214	103600	199222000	9640	9640	9640	9640	0
477	20240214	103500	199222000	9640	9640	9640	9640	23
478	20240214	103400	199000280	9650	9660	9660	9650	60
479	20240214	103300	198420980	9650	9650	9650	9650	0
480	20240214	103200	198420980	9650	9650	9650	9650	0
481	20240214	103100	198420980	9650	9650	9650	9650	0
482	20240214	103000	198420980	9650	9650	9650	9650	1
483	20240214	102900	198411330	9630	9630	9630	9630	0
484	20240214	102800	198411330	9630	9630	9630	9630	0
485	20240214	102700	198411330	9630	9630	9630	9630	0
486	20240214	102600	198411330	9630	9640	9640	9630	45
487	20240214	102500	197977750	9510	9670	9670	9510	450
488	20240214	102400	193661590	9700	9700	9700	9700	181
489	20240214	102300	191905890	9700	9700	9700	9700	0
490	20240214	102200	191905890	9700	9710	9710	9700	195
491	20240214	102100	190014090	9730	9730	9730	9730	43
492	20240214	102000	189595700	9730	9710	9730	9710	40
493	20240214	101900	189207280	9710	9720	9720	9710	138
494	20240214	101800	187865950	9720	9730	9730	9720	782
495	20240214	101700	180264340	9730	9730	9730	9730	4
496	20240214	101600	180225420	9730	9750	9750	9730	510
497	20240214	101500	175252960	9760	9760	9760	9760	7
498	20240214	101400	175184640	9790	9790	9790	9790	202
499	20240214	101300	173207060	9790	9790	9790	9790	1
500	20240214	101200	173197270	9760	9760	9760	9760	0
501	20240214	101100	173197270	9760	9790	9790	9760	20
502	20240214	101000	173001920	9800	9800	9800	9800	173
503	20240214	100900	171306520	9800	9780	9800	9780	389
504	20240214	100800	167495250	9780	9760	9780	9760	10
505	20240214	100700	167397490	9760	9760	9760	9760	15
506	20240214	100600	167251090	9760	9760	9760	9760	1
507	20240214	100500	167241330	9760	9760	9760	9760	0
508	20240214	100400	167241330	9760	9760	9760	9760	30
509	20240214	100300	166948530	9710	9760	9760	9710	100
510	20240214	100200	165976760	9760	9800	9800	9760	733
511	20240214	100100	158796470	9810	9800	9810	9800	340
512	20240214	100000	155461570	9800	9810	9810	9800	178
513	20240214	095900	153715760	9800	9770	9800	9770	147
514	20240214	095800	152276390	9800	9800	9820	9800	618
515	20240214	095700	146219490	9800	9770	9800	9760	688
516	20240214	095600	139497670	9770	9740	9770	9740	4792
517	20240214	095500	92773080	9740	9710	9750	9700	780
518	20240214	095400	85191830	9700	9710	9710	9700	199
519	20240214	095300	83260980	9700	9680	9750	9680	882
520	20240214	095200	74680250	9680	9650	9680	9650	287
521	20240214	095100	71905410	9650	9650	9650	9650	123
522	20240214	095000	70718460	9650	9650	9650	9650	1
523	20240214	094900	70708810	9650	9650	9650	9650	0
524	20240214	094800	70708810	9650	9640	9650	9640	50
525	20240214	094700	70226320	9650	9650	9650	9650	20
526	20240214	094600	70033320	9620	9620	9620	9620	3
527	20240214	094500	70004460	9650	9620	9650	9620	12
528	20240214	094400	69888930	9620	9620	9620	9620	0
529	20240214	094300	69888930	9620	9620	9620	9620	2
530	20240214	094200	69869690	9620	9600	9620	9600	60
531	20240214	094100	69292630	9620	9610	9620	9610	21
532	20240214	094000	69090730	9610	9610	9610	9610	50
533	20240214	093900	68610230	9620	9640	9640	9620	40
534	20240214	093800	68225130	9660	9660	9660	9660	25
535	20240214	093700	67983630	9660	9660	9670	9660	539
536	20240214	093600	62776390	9670	9650	9670	9650	118
537	20240214	093500	61637670	9610	9610	9610	9610	217
538	20240214	093400	59552300	9570	9570	9570	9560	173
539	20240214	093300	57897470	9560	9580	9610	9550	617
540	20240214	093200	51976260	9570	9570	9570	9570	90
541	20240214	093100	51114960	9570	9550	9570	9550	4
542	20240214	093000	51076740	9510	9510	9510	9510	0
543	20240214	092900	51076740	9510	9510	9510	9510	0
544	20240214	092800	51076740	9510	9580	9580	9510	109
545	20240214	092700	50038220	9540	9540	9540	9540	0
546	20240214	092600	50038220	9540	9540	9540	9540	6
547	20240214	092500	49980980	9540	9550	9550	9540	3144
548	20240214	092400	19987170	9560	9550	9560	9550	9
549	20240214	092300	19901140	9550	9580	9580	9550	214
550	20240214	092200	17851200	9580	9580	9580	9580	101
551	20240214	092100	16883620	9540	9540	9540	9540	0
552	20240214	092000	16883620	9540	9550	9550	9540	89
553	20240214	091900	16033790	9580	9580	9580	9580	0
554	20240214	091800	16033790	9580	9580	9580	9580	2
555	20240214	091700	16014630	9550	9550	9550	9550	0
556	20240214	091600	16014630	9550	9550	9550	9550	106
557	20240214	091500	15002330	9550	9550	9550	9550	0
558	20240214	091400	15002330	9550	9550	9550	9550	100
559	20240214	091300	14047330	9550	9590	9590	9550	40
560	20240214	091200	13664130	9590	9610	9610	9590	4
561	20240214	091100	13625730	9610	9600	9610	9600	100
562	20240214	091000	12664770	9610	9610	9610	9610	0
563	20240214	090900	12664770	9610	9610	9610	9610	25
564	20240214	090800	12424520	9610	9610	9610	9610	5
565	20240214	090700	12376470	9540	9500	9540	9500	918
566	20240214	090600	3655430	9500	9500	9500	9500	51
567	20240214	090500	3170930	9500	9490	9500	9490	162
568	20240214	090400	1633230	9490	9490	9490	9490	0
569	20240214	090300	1633230	9490	9420	9490	9420	19
570	20240214	090200	1453620	9420	9420	9420	9420	41
571	20240214	090100	1067400	9500	9500	9500	9500	0
572	20240214	090000	1067400	9500	9540	9540	9500	34