KissMeData/009450/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185000	2097093150	49850	49850	49850	49850	403
3	20240213	184900	2097093150	49850	49850	49850	49850	0
4	20240213	184800	2097093150	49850	49850	49850	49850	0
5	20240213	184700	2097093150	49850	49850	49850	49850	0
6	20240213	184600	2097093150	49850	49850	49850	49850	0
7	20240213	184500	2097093150	49850	49850	49850	49850	0
8	20240213	184400	2097093150	49850	49850	49850	49850	0
9	20240213	184300	2097093150	49850	49850	49850	49850	0
10	20240213	184200	2097093150	49850	49850	49850	49850	0
11	20240213	184100	2097093150	49850	49850	49850	49850	0
12	20240213	184000	2097093150	49850	49850	49850	49850	0
13	20240213	183900	2097093150	49850	49850	49850	49850	0
14	20240213	183800	2097093150	49850	49850	49850	49850	0
15	20240213	183700	2097093150	49850	49850	49850	49850	0
16	20240213	183600	2097093150	49850	49850	49850	49850	0
17	20240213	183500	2097093150	49850	49850	49850	49850	0
18	20240213	183400	2097093150	49850	49850	49850	49850	0
19	20240213	183300	2097093150	49850	49850	49850	49850	0
20	20240213	183200	2097093150	49850	49850	49850	49850	0
21	20240213	183100	2097093150	49850	49850	49850	49850	0
22	20240213	183000	2097093150	49850	49850	49850	49850	0
23	20240213	182900	2097093150	49850	49850	49850	49850	0
24	20240213	182800	2097093150	49850	49850	49850	49850	0
25	20240213	182700	2097093150	49850	49850	49850	49850	0
26	20240213	182600	2097093150	49850	49850	49850	49850	0
27	20240213	182500	2097093150	49850	49850	49850	49850	0
28	20240213	182400	2097093150	49850	49850	49850	49850	0
29	20240213	182300	2097093150	49850	49850	49850	49850	0
30	20240213	182200	2097093150	49850	49850	49850	49850	0
31	20240213	182100	2097093150	49850	49850	49850	49850	0
32	20240213	182000	2097093150	49850	49850	49850	49850	403
33	20240213	181900	2097093150	49850	49850	49850	49850	0
34	20240213	181800	2097093150	49850	49850	49850	49850	0
35	20240213	181700	2097093150	49850	49850	49850	49850	0
36	20240213	181600	2097093150	49850	49850	49850	49850	0
37	20240213	181500	2097093150	49850	49850	49850	49850	0
38	20240213	181400	2097093150	49850	49850	49850	49850	0
39	20240213	181300	2097093150	49850	49850	49850	49850	0
40	20240213	181200	2097093150	49850	49850	49850	49850	0
41	20240213	181100	2097093150	49850	49850	49850	49850	0
42	20240213	181000	2097093150	49850	49850	49850	49850	0
43	20240213	180900	2097093150	49850	49850	49850	49850	0
44	20240213	180800	2097093150	49850	49850	49850	49850	0
45	20240213	180700	2097093150	49850	49850	49850	49850	0
46	20240213	180600	2097093150	49850	49850	49850	49850	0
47	20240213	180500	2097093150	49850	49850	49850	49850	0
48	20240213	180400	2097093150	49850	49850	49850	49850	0
49	20240213	180300	2097093150	49850	49850	49850	49850	0
50	20240213	180200	2097093150	49850	49850	49850	49850	0
51	20240213	180100	2097093150	49850	49850	49850	49850	0
52	20240213	180000	2097093150	49850	49850	49850	49850	0
53	20240213	175900	2097093150	49850	49850	49850	49850	0
54	20240213	175800	2097093150	49850	49850	49850	49850	0
55	20240213	175700	2097093150	49850	49850	49850	49850	0
56	20240213	175600	2097093150	49850	49850	49850	49850	0
57	20240213	175500	2097093150	49850	49850	49850	49850	0
58	20240213	175400	2097093150	49850	49850	49850	49850	0
59	20240213	175300	2097093150	49850	49850	49850	49850	0
60	20240213	175200	2097093150	49850	49850	49850	49850	0
61	20240213	175100	2097093150	49850	49850	49850	49850	0
62	20240213	175000	2097093150	49850	49850	49850	49850	403
63	20240213	174900	2097093150	49850	49850	49850	49850	0
64	20240213	174800	2097093150	49850	49850	49850	49850	0
65	20240213	174700	2097093150	49850	49850	49850	49850	0
66	20240213	174600	2097093150	49850	49850	49850	49850	0
67	20240213	174500	2097093150	49850	49850	49850	49850	0
68	20240213	174400	2097093150	49850	49850	49850	49850	0
69	20240213	174300	2097093150	49850	49850	49850	49850	0
70	20240213	174200	2097093150	49850	49850	49850	49850	0
71	20240213	174100	2097093150	49850	49850	49850	49850	0
72	20240213	174000	2097093150	49850	49850	49850	49850	0
73	20240213	173900	2097093150	49850	49850	49850	49850	0
74	20240213	173800	2097093150	49850	49850	49850	49850	0
75	20240213	173700	2097093150	49850	49850	49850	49850	0
76	20240213	173600	2097093150	49850	49850	49850	49850	0
77	20240213	173500	2097093150	49850	49850	49850	49850	0
78	20240213	173400	2097093150	49850	49850	49850	49850	0
79	20240213	173300	2097093150	49850	49850	49850	49850	0
80	20240213	173200	2097093150	49850	49850	49850	49850	0
81	20240213	173100	2097093150	49850	49850	49850	49850	0
82	20240213	173000	2097093150	49850	49850	49850	49850	0
83	20240213	172900	2097093150	49850	49850	49850	49850	0
84	20240213	172800	2097093150	49850	49850	49850	49850	0
85	20240213	172700	2097093150	49850	49850	49850	49850	0
86	20240213	172600	2097093150	49850	49850	49850	49850	0
87	20240213	172500	2097093150	49850	49850	49850	49850	0
88	20240213	172400	2097093150	49850	49850	49850	49850	0
89	20240213	172300	2097093150	49850	49850	49850	49850	0
90	20240213	172200	2097093150	49850	49850	49850	49850	0
91	20240213	172100	2097093150	49850	49850	49850	49850	0
92	20240213	172000	2097093150	49850	49850	49850	49850	403
93	20240213	171900	2097093150	49850	49850	49850	49850	0
94	20240213	171800	2097093150	49850	49850	49850	49850	0
95	20240213	171700	2097093150	49850	49850	49850	49850	0
96	20240213	171600	2097093150	49850	49850	49850	49850	0
97	20240213	171500	2097093150	49850	49850	49850	49850	0
98	20240213	171400	2097093150	49850	49850	49850	49850	0
99	20240213	171300	2097093150	49850	49850	49850	49850	0
100	20240213	171200	2097093150	49850	49850	49850	49850	0
101	20240213	171100	2097093150	49850	49850	49850	49850	0
102	20240213	171000	2097093150	49850	49850	49850	49850	0
103	20240213	170900	2097093150	49850	49850	49850	49850	0
104	20240213	170800	2097093150	49850	49850	49850	49850	0
105	20240213	170700	2097093150	49850	49850	49850	49850	0
106	20240213	170600	2097093150	49850	49850	49850	49850	0
107	20240213	170500	2097093150	49850	49850	49850	49850	0
108	20240213	170400	2097093150	49850	49850	49850	49850	0
109	20240213	170300	2097093150	49850	49850	49850	49850	0
110	20240213	170200	2097093150	49850	49850	49850	49850	0
111	20240213	170100	2097093150	49850	49850	49850	49850	0
112	20240213	170000	2097093150	49850	49850	49850	49850	0
113	20240213	165900	2097093150	49850	49850	49850	49850	0
114	20240213	165800	2097093150	49850	49850	49850	49850	0
115	20240213	165700	2097093150	49850	49850	49850	49850	0
116	20240213	165600	2097093150	49850	49850	49850	49850	0
117	20240213	165500	2097093150	49850	49850	49850	49850	0
118	20240213	165400	2097093150	49850	49850	49850	49850	0
119	20240213	165300	2097093150	49850	49850	49850	49850	0
120	20240213	165200	2097093150	49850	49850	49850	49850	0
121	20240213	165100	2097093150	49850	49850	49850	49850	0
122	20240213	165000	2097093150	49850	49850	49850	49850	403
123	20240213	164900	2097093150	49850	49850	49850	49850	0
124	20240213	164800	2097093150	49850	49850	49850	49850	0
125	20240213	164700	2097093150	49850	49850	49850	49850	0
126	20240213	164600	2097093150	49850	49850	49850	49850	0
127	20240213	164500	2097093150	49850	49850	49850	49850	0
128	20240213	164400	2097093150	49850	49850	49850	49850	0
129	20240213	164300	2097093150	49850	49850	49850	49850	0
130	20240213	164200	2097093150	49850	49850	49850	49850	0
131	20240213	164100	2097093150	49850	49850	49850	49850	0
132	20240213	164000	2097093150	49850	49850	49850	49850	0
133	20240213	163900	2097093150	49850	49850	49850	49850	0
134	20240213	163800	2097093150	49850	49850	49850	49850	0
135	20240213	163700	2097093150	49850	49850	49850	49850	0
136	20240213	163600	2097093150	49850	49850	49850	49850	0
137	20240213	163500	2097093150	49850	49850	49850	49850	0
138	20240213	163400	2097093150	49850	49850	49850	49850	0
139	20240213	163300	2097093150	49850	49850	49850	49850	0
140	20240213	163200	2097093150	49850	49850	49850	49850	0
141	20240213	163100	2097093150	49850	49850	49850	49850	0
142	20240213	163000	2097093150	49850	49850	49850	49850	0
143	20240213	162900	2097093150	49850	49850	49850	49850	0
144	20240213	162800	2097093150	49850	49850	49850	49850	0
145	20240213	162700	2097093150	49850	49850	49850	49850	0
146	20240213	162600	2097093150	49850	49850	49850	49850	0
147	20240213	162500	2097093150	49850	49850	49850	49850	0
148	20240213	162400	2097093150	49850	49850	49850	49850	0
149	20240213	162300	2097093150	49850	49850	49850	49850	0
150	20240213	162200	2097093150	49850	49850	49850	49850	0
151	20240213	162100	2097093150	49850	49850	49850	49850	0
152	20240213	162000	2097093150	49850	49850	49850	49850	403
153	20240213	161900	2097093150	49850	49850	49850	49850	0
154	20240213	161800	2097093150	49850	49850	49850	49850	0
155	20240213	161700	2097093150	49850	49850	49850	49850	0
156	20240213	161600	2097093150	49850	49850	49850	49850	0
157	20240213	161500	2097093150	49850	49850	49850	49850	0
158	20240213	161400	2097093150	49850	49850	49850	49850	0
159	20240213	161300	2097093150	49850	49850	49850	49850	0
160	20240213	161200	2097093150	49850	49850	49850	49850	0
161	20240213	161100	2097093150	49850	49850	49850	49850	0
162	20240213	161000	2097093150	49850	49850	49850	49850	0
163	20240213	160900	2097093150	49850	49850	49850	49850	0
164	20240213	160800	2097093150	49850	49850	49850	49850	0
165	20240213	160700	2097093150	49850	49850	49850	49850	0
166	20240213	160600	2097093150	49850	49850	49850	49850	0
167	20240213	160500	2097093150	49850	49850	49850	49850	0
168	20240213	160400	2097093150	49850	49850	49850	49850	0
169	20240213	160300	2097093150	49850	49850	49850	49850	0
170	20240213	160200	2097093150	49850	49850	49850	49850	0
171	20240213	160100	2097093150	49850	49850	49850	49850	0
172	20240213	160000	2097093150	49850	49850	49850	49850	0
173	20240213	155900	2097093150	49850	49850	49850	49850	0
174	20240213	155800	2097093150	49850	49850	49850	49850	0
175	20240213	155700	2097093150	49850	49850	49850	49850	0
176	20240213	155600	2097093150	49850	49850	49850	49850	0
177	20240213	155500	2097093150	49850	49850	49850	49850	0
178	20240213	155400	2097093150	49850	49850	49850	49850	0
179	20240213	155300	2097093150	49850	49850	49850	49850	0
180	20240213	155200	2097093150	49850	49850	49850	49850	0
181	20240213	155100	2097093150	49850	49850	49850	49850	0
182	20240213	155000	2097093150	49850	49850	49850	49850	403
183	20240213	154900	2097093150	49850	49850	49850	49850	0
184	20240213	154800	2097093150	49850	49850	49850	49850	0
185	20240213	154700	2097093150	49850	49850	49850	49850	0
186	20240213	154600	2097093150	49850	49850	49850	49850	0
187	20240213	154500	2097093150	49850	49850	49850	49850	0
188	20240213	154400	2097093150	49850	49850	49850	49850	0
189	20240213	154300	2097093150	49850	49850	49850	49850	0
190	20240213	154200	2097093150	49850	49850	49850	49850	0
191	20240213	154100	2097093150	49850	49850	49850	49850	0
192	20240213	154000	2097093150	49850	49850	49850	49850	0
193	20240213	153900	2097093150	49850	49850	49850	49850	0
194	20240213	153800	2097093150	49850	49850	49850	49850	0
195	20240213	153700	2097093150	49850	49850	49850	49850	0
196	20240213	153600	2097093150	49850	49850	49850	49850	0
197	20240213	153500	2097093150	49850	49850	49850	49850	0
198	20240213	153400	2097093150	49850	49850	49850	49850	0
199	20240213	153300	2097093150	49850	49850	49850	49850	0
200	20240213	153200	2097093150	49850	49850	49850	49850	0
201	20240213	153100	2097093150	49850	49850	49850	49850	0
202	20240213	153000	2097093150	49850	49850	49850	49850	403
203	20240213	152900	2077003600	49500	49500	49500	49500	0
204	20240213	152800	2077003600	49500	49500	49500	49500	0
205	20240213	152700	2077003600	49500	49500	49500	49500	0
206	20240213	152600	2077003600	49500	49500	49500	49500	0
207	20240213	152500	2077003600	49500	49500	49500	49500	0
208	20240213	152400	2077003600	49500	49500	49500	49500	0
209	20240213	152300	2077003600	49500	49500	49500	49500	0
210	20240213	152200	2077003600	49500	49500	49500	49500	0
211	20240213	152100	2077003600	49500	49500	49500	49500	0
212	20240213	152000	2077003600	49500	49500	49500	49500	0
213	20240213	151900	2077003600	49500	49450	49500	49450	77
214	20240213	151800	2073193800	49450	49450	49450	49400	93
215	20240213	151700	2068595750	49450	49450	49500	49450	41
216	20240213	151600	2066567800	49500	49550	49550	49500	33
217	20240213	151500	2064933750	49500	49500	49800	49400	136
218	20240213	151400	2058209950	49600	49700	49700	49600	549
219	20240213	151300	2030937450	49700	49800	49800	49700	113
220	20240213	151200	2025313050	49900	49750	49900	49700	111
221	20240213	151100	2019795450	49900	49750	49900	49700	66
222	20240213	151000	2016514800	49900	49900	49900	49900	77
223	20240213	150900	2012672500	49900	49900	49900	49900	154
224	20240213	150800	2004987900	49900	49900	49900	49850	155
225	20240213	150700	1997253500	49900	49850	49900	49850	102
226	20240213	150600	1992163950	49900	49800	49900	49800	298
227	20240213	150500	1977298600	49900	49750	49900	49700	158
228	20240213	150400	1969415950	49900	49900	49900	49750	154
229	20240213	150300	1961737500	49900	49850	49900	49850	207
230	20240213	150200	1951408800	49900	49700	49900	49700	230
231	20240213	150100	1939944800	49900	49650	49900	49600	256
232	20240213	150000	1927181250	49850	49550	49900	49550	178
233	20240213	145900	1918310950	49600	49600	49900	49600	175
234	20240213	145800	1909603400	49900	49850	49900	49400	336
235	20240213	145700	1892891650	49550	49600	49900	49550	204
236	20240213	145600	1882730350	49600	49600	49900	49600	169
237	20240213	145500	1874309150	49600	49850	49900	49600	309
238	20240213	145400	1858932650	49600	49600	49900	49600	286
239	20240213	145300	1844717550	49900	49700	49900	49700	170
240	20240213	145200	1836239300	49900	49800	49900	49700	258
241	20240213	145100	1823388300	49900	49850	49950	49700	575
242	20240213	145000	1794713800	49900	49850	49900	49600	125
243	20240213	144900	1788484100	49900	49900	49900	49600	281
244	20240213	144800	1774489100	49900	49600	49900	49600	191
245	20240213	144700	1764971850	49900	49750	49900	49500	1307
246	20240213	144600	1699816200	49500	49500	49800	49500	211
247	20240213	144500	1689346550	49500	49550	49800	49500	235
248	20240213	144400	1677673750	49800	49650	49850	49650	239
249	20240213	144300	1665783100	49800	49650	49850	49400	1322
250	20240213	144200	1600023200	49400	49400	49700	49400	122
251	20240213	144100	1593967250	49700	49600	49700	49400	160
252	20240213	144000	1586021050	49650	49500	49650	49300	305
253	20240213	143900	1570933350	49650	49650	49700	49300	248
254	20240213	143800	1558629350	49700	49450	49700	49300	126
255	20240213	143700	1552382250	49700	49450	49700	49000	241
256	20240213	143600	1540481600	49500	49300	49500	49000	331
257	20240213	143500	1524158300	49300	49150	49350	48900	180
258	20240213	143400	1515292750	48900	48850	49200	48850	219
259	20240213	143300	1504569600	48750	48900	48900	48750	90
260	20240213	143200	1500173000	48850	48750	48850	48750	52
261	20240213	143100	1497634600	48800	48800	48850	48800	116
262	20240213	143000	1491970200	48800	48800	48850	48800	87
263	20240213	142900	1487724000	48800	48800	48800	48800	0
264	20240213	142800	1487724000	48800	48850	48850	48800	180
265	20240213	142700	1478932650	48850	49000	49000	48800	75
266	20240213	142600	1475262300	48800	48850	48850	48800	87
267	20240213	142500	1471012650	48900	48950	49000	48900	82
268	20240213	142400	1466996700	48900	48850	48900	48850	56
269	20240213	142300	1464260600	48900	48850	48900	48800	43
270	20240213	142200	1462159950	48850	48900	48900	48850	88
271	20240213	142100	1457857050	48800	48900	48950	48800	133
272	20240213	142000	1451353650	48900	48800	48900	48800	63
273	20240213	141900	1448275950	48800	48850	48850	48800	92
274	20240213	141800	1443782400	48850	48900	48900	48850	42
275	20240213	141700	1441730500	48900	48900	48950	48850	120
276	20240213	141600	1435860300	48900	48750	48900	48750	76
277	20240213	141500	1432149300	48750	48750	48800	48750	48
278	20240213	141400	1429808800	48800	48800	48800	48800	65
279	20240213	141300	1426636800	48800	48800	48900	48800	112
280	20240213	141200	1421169600	48800	48750	48800	48750	59
281	20240213	141100	1418291350	48800	48750	48800	48750	65
282	20240213	141000	1415121550	48800	48900	48900	48800	36
283	20240213	140900	1413363850	48850	48800	48850	48800	74
284	20240213	140800	1409751750	48750	48800	48850	48750	142
285	20240213	140700	1402822350	48750	48750	48800	48750	87
286	20240213	140600	1398580650	48750	48850	48900	48750	75
287	20240213	140500	1394915950	48800	48750	48900	48750	60
288	20240213	140400	1391990200	48800	48850	48850	48750	219
289	20240213	140300	1381300200	48850	48850	48850	48850	76
290	20240213	140200	1377587600	48850	48900	48950	48850	121
291	20240213	140100	1371671350	48900	48800	48900	48800	50
292	20240213	140000	1369228550	48800	48850	48850	48800	85
293	20240213	135900	1365079900	48850	48800	48850	48800	98
294	20240213	135800	1360297050	48800	48800	48900	48750	63
295	20240213	135700	1357221900	48800	48800	48800	48800	142
296	20240213	135600	1350292300	48800	48900	48900	48800	131
297	20240213	135500	1343893300	48900	49000	49000	48900	68
298	20240213	135400	1340566450	49000	48900	49000	48900	80
299	20240213	135300	1336649200	48900	48950	48950	48900	93
300	20240213	135200	1332101050	48950	48950	48950	48950	51
301	20240213	135100	1329604600	48950	49000	49000	48950	23
302	20240213	135000	1328478550	49100	49000	49150	49000	76
303	20240213	134900	1324752400	49000	48950	49000	48950	62
304	20240213	134800	1321715800	49000	48950	49000	48950	56
305	20240213	134700	1318974050	49100	49050	49150	48950	108
306	20240213	134600	1313679700	49050	48950	49050	48950	96
307	20240213	134500	1308976650	49000	48950	49000	48950	39
308	20240213	134400	1307067450	49000	49000	49000	49000	41
309	20240213	134300	1305058450	49000	49050	49100	49000	66
310	20240213	134200	1301820600	49050	49000	49050	49000	117
311	20240213	134100	1296086300	49000	49100	49100	49000	32
312	20240213	134000	1294516800	49100	49200	49200	49050	69
313	20240213	133900	1291127600	49150	49050	49150	49050	61
314	20240213	133800	1288132000	49000	48950	49000	48950	67
315	20240213	133700	1284851450	48950	49000	49300	48900	186
316	20240213	133600	1275725850	48950	48950	48950	48950	49
317	20240213	133500	1273327300	48950	49000	49050	48950	120
318	20240213	133400	1267445200	49000	49000	49000	49000	60
319	20240213	133300	1264505200	49000	49050	49050	49000	112
320	20240213	133200	1259016800	49050	49050	49100	49050	77
321	20240213	133100	1255239850	49100	49100	49250	49050	108
322	20240213	133000	1249934800	49150	49100	49150	49050	46
323	20240213	132900	1247676750	49100	49100	49200	49100	147
324	20240213	132800	1240458350	49150	49300	49300	49150	1251
325	20240213	132700	1178873450	49250	49300	49350	49250	468
326	20240213	132600	1155797550	49300	49300	49300	49300	103
327	20240213	132500	1150719650	49300	49300	49350	49300	86
328	20240213	132400	1146479650	49300	49300	49350	49300	52
329	20240213	132300	1143915750	49300	49300	49350	49300	125
330	20240213	132200	1137749450	49300	49350	49350	49300	114
331	20240213	132100	1132126150	49350	49400	49400	49350	68
332	20240213	132000	1128770300	49350	49350	49450	49350	87
333	20240213	131900	1124472750	49400	49350	49400	49300	81
334	20240213	131800	1120476900	49300	49350	49350	49300	83
335	20240213	131700	1116382300	49350	49350	49400	49350	40
336	20240213	131600	1114408250	49350	49350	49450	49350	130
337	20240213	131500	1107985100	49400	49350	49400	49350	87
338	20240213	131400	1103691050	49350	49350	49400	49350	67
339	20240213	131300	1100383950	49350	49350	49400	49300	118
340	20240213	131200	1094560800	49650	49350	49650	49300	156
341	20240213	131100	1086855450	49300	49300	49350	49300	69
342	20240213	131000	1083453500	49300	49300	49350	49300	53
343	20240213	130900	1080840500	49300	49350	49350	49300	63
344	20240213	130800	1077734350	49350	49350	49350	49300	376
345	20240213	130700	1059189200	49300	49400	49400	49300	91
346	20240213	130600	1054698800	49350	49450	49450	49350	275
347	20240213	130500	1041112000	49400	49550	49550	49400	468
348	20240213	130400	1017956000	49600	49700	49700	49600	963
349	20240213	130300	970142050	49700	49800	49800	49700	57
350	20240213	130200	967305400	49800	49850	49850	49800	640
351	20240213	130100	935403150	49850	49900	49900	49850	266
352	20240213	130000	922131750	49900	49900	49900	49900	127
353	20240213	125900	915794450	49850	49850	49850	49850	0
354	20240213	125800	915794450	49850	49850	49850	49850	10
355	20240213	125700	915295950	49850	49900	49900	49850	87
356	20240213	125600	910955300	49850	49850	49850	49850	3
357	20240213	125500	910805750	49850	49850	49850	49850	10
358	20240213	125400	910307250	49900	49900	49900	49900	0
359	20240213	125300	910307250	49900	49900	49900	49900	0
360	20240213	125200	910307250	49900	49900	49900	49900	76
361	20240213	125100	906514850	49900	49900	49900	49900	200
362	20240213	125000	896534850	49900	49900	49900	49900	60
363	20240213	124900	893540850	49900	49900	49900	49900	75
364	20240213	124800	889798350	49850	49850	49850	49850	0
365	20240213	124700	889798350	49850	49850	49850	49850	23
366	20240213	124600	888651800	49900	49900	49900	49900	0
367	20240213	124500	888651800	49900	49850	49900	49850	106
368	20240213	124400	883363950	49850	49850	49850	49850	24
369	20240213	124300	882167550	49850	49850	49850	49850	5
370	20240213	124200	881918300	49850	49850	49850	49850	0
371	20240213	124100	881918300	49850	49900	49900	49850	106
372	20240213	124000	876630400	49850	49850	49850	49850	3
373	20240213	123900	876480850	49900	49900	49900	49900	2
374	20240213	123800	876381050	49900	49900	49900	49900	10
375	20240213	123700	875882050	49900	49900	49900	49900	77
376	20240213	123600	872039750	49900	49850	49900	49850	33
377	20240213	123500	870393550	49900	49900	49900	49900	0
378	20240213	123400	870393550	49900	49850	49900	49850	129
379	20240213	123300	863956500	49850	49850	49850	49850	0
380	20240213	123200	863956500	49850	49850	49850	49850	1
381	20240213	123100	863906650	49850	49850	49850	49850	374
382	20240213	123000	845262750	49850	49850	49850	49850	80
383	20240213	122900	841274750	49800	49800	49800	49800	0
384	20240213	122800	841274750	49800	49800	49800	49800	0
385	20240213	122700	841274750	49800	49800	49800	49800	21
386	20240213	122600	840228950	49800	49850	49850	49800	91
387	20240213	122500	835693300	49800	49800	49800	49800	157
388	20240213	122400	827874700	49800	49800	49800	49800	67
389	20240213	122300	824538100	49800	49800	49800	49800	0
390	20240213	122200	824538100	49800	49800	49800	49800	78
391	20240213	122100	820653700	49750	49800	49800	49750	17
392	20240213	122000	819807850	49800	49800	49800	49800	1
393	20240213	121900	819758050	49800	49800	49800	49800	0
394	20240213	121800	819758050	49800	49800	49800	49800	150
395	20240213	121700	812288050	49750	49750	49750	49750	0
396	20240213	121600	812288050	49750	49750	49750	49750	21
397	20240213	121500	811243300	49750	49750	49750	49750	32
398	20240213	121400	809651300	49800	49800	49800	49800	77
399	20240213	121300	805816700	49800	49800	49800	49800	0
400	20240213	121200	805816700	49800	49750	49800	49750	20
401	20240213	121100	804821450	49800	49800	49800	49800	0
402	20240213	121000	804821450	49800	49750	49800	49750	80
403	20240213	120900	800837550	49800	49800	49800	49800	16
404	20240213	120800	800040750	49800	49800	49800	49800	90
405	20240213	120700	795558750	49800	49800	49850	49800	114
406	20240213	120600	789880550	49800	49800	49800	49800	3
407	20240213	120500	789731150	49800	49800	49800	49800	22
408	20240213	120400	788635550	49800	49800	49800	49800	407
409	20240213	120300	768366950	49800	49750	49800	49750	203
410	20240213	120200	758263900	49750	49700	49750	49700	14
411	20240213	120100	757567900	49750	49750	49750	49750	15
412	20240213	120000	756821650	49750	49700	49750	49700	131
413	20240213	115900	750304450	49750	49750	49750	49750	92
414	20240213	115800	745727450	49750	49750	49750	49750	207
415	20240213	115700	735429200	49700	49700	49700	49700	0
416	20240213	115600	735429200	49700	49700	49750	49700	89
417	20240213	115500	731005100	49700	49600	49700	49600	5
418	20240213	115400	730756700	49600	49700	49700	49600	7
419	20240213	115300	730408900	49700	49700	49700	49700	0
420	20240213	115200	730408900	49700	49650	49700	49550	1884
421	20240213	115100	636858950	49550	49550	49550	49550	1
422	20240213	115000	636809400	49500	49500	49500	49500	0
423	20240213	114900	636809400	49500	49500	49500	49500	6
424	20240213	114800	636512400	49500	49600	49600	49500	309
425	20240213	114700	621187300	49550	49550	49550	49550	2
426	20240213	114600	621088200	49500	49550	49550	49500	31
427	20240213	114500	619552200	49550	49600	49600	49550	7
428	20240213	114400	619205250	49600	49550	49600	49550	74
429	20240213	114300	615535000	49550	49550	49550	49550	4
430	20240213	114200	615336800	49600	49600	49600	49600	4
431	20240213	114100	615138400	49400	49400	49400	49400	12
432	20240213	114000	614545600	49600	49550	49600	49550	76
433	20240213	113900	610776050	49550	49550	49550	49550	34
434	20240213	113800	609091350	49550	49550	49550	49550	6
435	20240213	113700	608794050	49600	49600	49600	49600	0
436	20240213	113600	608794050	49600	49500	49600	49450	110
437	20240213	113500	603340800	49500	49500	49500	49500	0
438	20240213	113400	603340800	49500	49500	49500	49500	0
439	20240213	113300	603340800	49500	49500	49500	49500	0
440	20240213	113200	603340800	49500	49500	49500	49500	83
441	20240213	113100	599232300	49550	49550	49550	49550	1
442	20240213	113000	599182750	49550	49450	49550	49300	15
443	20240213	112900	598441800	49450	49300	49500	49300	74
444	20240213	112800	594784650	49300	49250	49300	49250	24
445	20240213	112700	593602600	49250	49250	49300	49250	17
446	20240213	112600	592765200	49250	49250	49250	49250	23
447	20240213	112500	591632450	49250	49400	49400	49250	114
448	20240213	112400	586004700	49300	49300	49450	49300	25
449	20240213	112300	584771650	49300	49300	49300	49300	20
450	20240213	112200	583785650	49300	49350	49400	49300	79
451	20240213	112100	579884300	49350	49300	49350	49300	17
452	20240213	112000	579045800	49300	49300	49350	49300	20
453	20240213	111900	578059750	49300	49300	49350	49300	22
454	20240213	111800	576974950	49300	49300	49400	49300	17
455	20240213	111700	576136500	49300	49250	49350	49250	113
456	20240213	111600	570561850	49300	49250	49300	49250	22
457	20240213	111500	569478300	49250	49250	49250	49250	48
458	20240213	111400	567114300	49250	49300	49350	49250	84
459	20240213	111300	562970350	49300	49250	49350	49250	63
460	20240213	111200	559864800	49250	49250	49300	49250	13
461	20240213	111100	559224400	49250	49250	49300	49250	16
462	20240213	111000	558436200	49250	49250	49350	49250	82
463	20240213	110900	554391300	49300	49300	49300	49250	71
464	20240213	110800	550894400	49250	49250	49300	49250	25
465	20240213	110700	549663050	49250	49250	49300	49250	19
466	20240213	110600	548727100	49350	49350	49350	49250	82
467	20240213	110500	544681100	49250	49400	49400	49250	1506
468	20240213	110400	470384550	49400	49400	49400	49400	142
469	20240213	110300	463369750	49400	49500	49500	49400	12
470	20240213	110200	462776650	49500	49500	49500	49400	82
471	20240213	110100	458718650	49500	49450	49500	49400	17
472	20240213	110000	457878600	49500	49550	49550	49500	26
473	20240213	105900	456591300	49550	49600	49600	49550	28
474	20240213	105800	455202550	49450	49450	49450	49450	503
475	20240213	105700	430329200	49600	49600	49600	49600	21
476	20240213	105600	429287600	49600	49600	49600	49600	30
477	20240213	105500	427799600	49500	49500	49500	49500	21
478	20240213	105400	426760100	49550	49600	49600	49500	161
479	20240213	105300	418786400	49500	49500	49500	49500	0
480	20240213	105200	418786400	49500	49500	49500	49500	0
481	20240213	105100	418786400	49500	49600	49600	49500	449
482	20240213	105000	396560800	49550	49550	49550	49550	187
483	20240213	104900	387294950	49550	49550	49550	49550	37
484	20240213	104800	385461600	49550	49650	49650	49550	84
485	20240213	104700	381297700	49600	49550	49600	49550	110
486	20240213	104600	375841850	49550	49550	49550	49550	0
487	20240213	104500	375841850	49550	49600	49600	49550	2
488	20240213	104400	375742700	49600	49600	49600	49600	7
489	20240213	104300	375395500	49600	49600	49600	49600	77
490	20240213	104200	371576300	49450	49550	49600	49450	354
491	20240213	104100	354022450	49450	49450	49450	49450	1
492	20240213	104000	353973000	49550	49550	49550	49550	0
493	20240213	103900	353973000	49550	49550	49550	49550	80
494	20240213	103800	350009000	49400	49400	49400	49400	2
495	20240213	103700	349910200	49400	49400	49400	49400	11
496	20240213	103600	349366800	49600	49500	49600	49500	80
497	20240213	103500	345403400	49400	49400	49400	49400	0
498	20240213	103400	345403400	49400	49450	49450	49400	100
499	20240213	103300	340461350	49400	49650	49650	49400	5
500	20240213	103200	340213900	49400	49600	49600	49400	216
501	20240213	103100	329502550	49550	49550	49550	49550	81
502	20240213	103000	325489000	49550	49550	49550	49550	4
503	20240213	102900	325290800	49350	49350	49350	49350	1
504	20240213	102800	325241450	49550	49550	49550	49550	75
505	20240213	102700	321525200	49500	49500	49500	49500	156
506	20240213	102600	313803200	49350	49350	49350	49350	10
507	20240213	102500	313309700	49450	49500	49500	49450	78
508	20240213	102400	309448850	49500	49500	49500	49500	7
509	20240213	102300	309102350	49300	49300	49300	49300	0
510	20240213	102200	309102350	49300	49300	49300	49300	6
511	20240213	102100	308806550	49300	49300	49300	49300	0
512	20240213	102000	308806550	49300	49550	49600	49300	234
513	20240213	101900	297245450	49550	49650	49650	49550	196
514	20240213	101800	287517950	49650	49550	49650	49550	6
515	20240213	101700	287220550	49550	49550	49550	49550	0
516	20240213	101600	287220550	49550	49600	49600	49500	171
517	20240213	101500	278742900	49600	49550	49600	49550	2
518	20240213	101400	278643750	49600	49600	49600	49600	2
519	20240213	101300	278544550	49550	49550	49550	49550	65
520	20240213	101200	275323800	49450	49600	49600	49450	57
521	20240213	101100	272498550	49550	49550	49550	49550	6
522	20240213	101000	272201250	49550	49550	49550	49550	297
523	20240213	100900	257484900	49550	49500	49550	49500	95
524	20240213	100800	252777900	49450	49450	49450	49450	2
525	20240213	100700	252679000	49450	49450	49450	49450	1
526	20240213	100600	252629550	49550	49500	49550	49500	408
527	20240213	100500	232420200	49500	49450	49500	49450	77
528	20240213	100400	228609250	49350	49350	49350	49350	1
529	20240213	100300	228559900	49300	49300	49300	49300	1
530	20240213	100200	228510600	49300	49450	49450	49300	93
531	20240213	100100	223920600	49450	49350	49450	49350	57
532	20240213	100000	221105500	49350	49350	49400	49350	27
533	20240213	095900	219772750	49400	49400	49400	49400	0
534	20240213	095800	219772750	49400	49350	49400	49350	6
535	20240213	095700	219476450	49400	49400	49400	49400	75
536	20240213	095600	215771450	49350	49350	49350	49350	0
537	20240213	095500	215771450	49350	49350	49350	49350	1
538	20240213	095400	215722100	49300	49300	49300	49250	84
539	20240213	095300	211580950	49300	49300	49300	49300	75
540	20240213	095200	207883450	49250	49250	49250	49250	6
541	20240213	095100	207587950	49300	49300	49300	49300	1
542	20240213	095000	207538650	49150	49300	49300	49150	26
543	20240213	094900	206257300	49250	49250	49250	49250	61
544	20240213	094800	203253050	49250	49250	49250	49250	5
545	20240213	094700	203006800	49150	49150	49150	49150	2
546	20240213	094600	202908500	49200	49200	49200	49200	2
547	20240213	094500	202810100	49250	49250	49250	49250	78
548	20240213	094400	198968600	49300	49300	49300	49300	0
549	20240213	094300	198968600	49300	49300	49300	49300	0
550	20240213	094200	198968600	49300	49300	49300	49300	82
551	20240213	094100	194926000	49100	49400	49450	49100	109
552	20240213	094000	189541300	49400	49400	49400	49400	3
553	20240213	093900	189393100	49450	49300	49450	49300	76
554	20240213	093800	185638050	49300	49100	49300	49100	5
555	20240213	093700	185391750	49100	49100	49100	49100	0
556	20240213	093600	185391750	49100	49450	49450	49100	184
557	20240213	093500	176355600	49200	49200	49200	49200	0
558	20240213	093400	176355600	49200	49450	49450	49200	80
559	20240213	093300	172399850	49450	49450	49450	49400	20
560	20240213	093200	171411200	49100	49400	49450	49100	85
561	20240213	093100	167214450	49250	49250	49350	49250	90
562	20240213	093000	162775450	49050	49300	49300	49050	66
563	20240213	092900	159525650	49300	49150	49300	49150	10
564	20240213	092800	159032800	49100	49250	49300	49100	57
565	20240213	092700	156224150	49300	49150	49300	49150	181
566	20240213	092600	147301150	49050	49050	49050	49050	0
567	20240213	092500	147301150	49050	49050	49050	49050	1
568	20240213	092400	147252100	49300	49300	49300	49300	6
569	20240213	092300	146956300	49300	49250	49300	49250	76
570	20240213	092200	143211750	49300	49300	49300	49300	1
571	20240213	092100	143162450	49300	49100	49300	49000	287
572	20240213	092000	129065000	49050	49150	49150	49050	120
573	20240213	091900	123168800	49150	49150	49150	49150	76
574	20240213	091800	119433400	49150	49150	49150	49150	15
575	20240213	091700	118696150	49150	49150	49150	49150	69
576	20240213	091600	115304800	49250	49050	49250	49050	79
577	20240213	091500	111417150	49250	48950	49250	48950	101
578	20240213	091400	106443250	49200	49200	49200	49200	1
579	20240213	091300	106394050	48950	49250	49250	48950	2
580	20240213	091200	106295850	48950	49200	49250	48950	118
581	20240213	091100	100490550	49150	49100	49150	49100	75
582	20240213	091000	96804650	49150	49150	49150	49150	4
583	20240213	090900	96608050	48900	48900	48900	48900	1
584	20240213	090800	96559150	48900	48700	48900	48700	655
585	20240213	090700	64617400	48500	48500	48500	48500	72
586	20240213	090600	61125400	48500	48750	48750	48500	387
587	20240213	090500	42326250	48750	48750	48750	48750	25
588	20240213	090400	41107500	48750	49050	49100	48750	180
589	20240213	090300	32293850	49050	49100	49100	49000	71
590	20240213	090200	28811050	49050	49300	49300	49050	178
591	20240213	090100	20055250	49050	49400	49400	49050	260
592	20240213	090000	7262050	49350	49350	49450	49350	147