KissMeData/016710/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185800	275438100	9620	9620	9620	9620	84
3	20240213	185700	275438100	9620	9620	9620	9620	0
4	20240213	185600	275438100	9620	9620	9620	9620	0
5	20240213	185500	275438100	9620	9620	9620	9620	0
6	20240213	185400	275438100	9620	9620	9620	9620	0
7	20240213	185300	275438100	9620	9620	9620	9620	0
8	20240213	185200	275438100	9620	9620	9620	9620	0
9	20240213	185100	275438100	9620	9620	9620	9620	0
10	20240213	185000	275438100	9620	9620	9620	9620	0
11	20240213	184900	275438100	9620	9620	9620	9620	0
12	20240213	184800	275438100	9620	9620	9620	9620	0
13	20240213	184700	275438100	9620	9620	9620	9620	0
14	20240213	184600	275438100	9620	9620	9620	9620	0
15	20240213	184500	275438100	9620	9620	9620	9620	0
16	20240213	184400	275438100	9620	9620	9620	9620	0
17	20240213	184300	275438100	9620	9620	9620	9620	0
18	20240213	184200	275438100	9620	9620	9620	9620	0
19	20240213	184100	275438100	9620	9620	9620	9620	0
20	20240213	184000	275438100	9620	9620	9620	9620	0
21	20240213	183900	275438100	9620	9620	9620	9620	0
22	20240213	183800	275438100	9620	9620	9620	9620	0
23	20240213	183700	275438100	9620	9620	9620	9620	0
24	20240213	183600	275438100	9620	9620	9620	9620	0
25	20240213	183500	275438100	9620	9620	9620	9620	0
26	20240213	183400	275438100	9620	9620	9620	9620	0
27	20240213	183300	275438100	9620	9620	9620	9620	0
28	20240213	183200	275438100	9620	9620	9620	9620	0
29	20240213	183100	275438100	9620	9620	9620	9620	0
30	20240213	183000	275438100	9620	9620	9620	9620	0
31	20240213	182900	275438100	9620	9620	9620	9620	0
32	20240213	182800	275438100	9620	9620	9620	9620	84
33	20240213	182700	275438100	9620	9620	9620	9620	0
34	20240213	182600	275438100	9620	9620	9620	9620	0
35	20240213	182500	275438100	9620	9620	9620	9620	0
36	20240213	182400	275438100	9620	9620	9620	9620	0
37	20240213	182300	275438100	9620	9620	9620	9620	0
38	20240213	182200	275438100	9620	9620	9620	9620	0
39	20240213	182100	275438100	9620	9620	9620	9620	0
40	20240213	182000	275438100	9620	9620	9620	9620	0
41	20240213	181900	275438100	9620	9620	9620	9620	0
42	20240213	181800	275438100	9620	9620	9620	9620	0
43	20240213	181700	275438100	9620	9620	9620	9620	0
44	20240213	181600	275438100	9620	9620	9620	9620	0
45	20240213	181500	275438100	9620	9620	9620	9620	0
46	20240213	181400	275438100	9620	9620	9620	9620	0
47	20240213	181300	275438100	9620	9620	9620	9620	0
48	20240213	181200	275438100	9620	9620	9620	9620	0
49	20240213	181100	275438100	9620	9620	9620	9620	0
50	20240213	181000	275438100	9620	9620	9620	9620	0
51	20240213	180900	275438100	9620	9620	9620	9620	0
52	20240213	180800	275438100	9620	9620	9620	9620	0
53	20240213	180700	275438100	9620	9620	9620	9620	0
54	20240213	180600	275438100	9620	9620	9620	9620	0
55	20240213	180500	275438100	9620	9620	9620	9620	0
56	20240213	180400	275438100	9620	9620	9620	9620	0
57	20240213	180300	275438100	9620	9620	9620	9620	0
58	20240213	180200	275438100	9620	9620	9620	9620	0
59	20240213	180100	275438100	9620	9620	9620	9620	0
60	20240213	180000	275438100	9620	9620	9620	9620	0
61	20240213	175900	275438100	9620	9620	9620	9620	0
62	20240213	175800	275438100	9620	9620	9620	9620	84
63	20240213	175700	275438100	9620	9620	9620	9620	0
64	20240213	175600	275438100	9620	9620	9620	9620	0
65	20240213	175500	275438100	9620	9620	9620	9620	0
66	20240213	175400	275438100	9620	9620	9620	9620	0
67	20240213	175300	275438100	9620	9620	9620	9620	0
68	20240213	175200	275438100	9620	9620	9620	9620	0
69	20240213	175100	275438100	9620	9620	9620	9620	0
70	20240213	175000	275438100	9620	9620	9620	9620	0
71	20240213	174900	275438100	9620	9620	9620	9620	0
72	20240213	174800	275438100	9620	9620	9620	9620	0
73	20240213	174700	275438100	9620	9620	9620	9620	0
74	20240213	174600	275438100	9620	9620	9620	9620	0
75	20240213	174500	275438100	9620	9620	9620	9620	0
76	20240213	174400	275438100	9620	9620	9620	9620	0
77	20240213	174300	275438100	9620	9620	9620	9620	0
78	20240213	174200	275438100	9620	9620	9620	9620	0
79	20240213	174100	275438100	9620	9620	9620	9620	0
80	20240213	174000	275438100	9620	9620	9620	9620	0
81	20240213	173900	275438100	9620	9620	9620	9620	0
82	20240213	173800	275438100	9620	9620	9620	9620	0
83	20240213	173700	275438100	9620	9620	9620	9620	0
84	20240213	173600	275438100	9620	9620	9620	9620	0
85	20240213	173500	275438100	9620	9620	9620	9620	0
86	20240213	173400	275438100	9620	9620	9620	9620	0
87	20240213	173300	275438100	9620	9620	9620	9620	0
88	20240213	173200	275438100	9620	9620	9620	9620	0
89	20240213	173100	275438100	9620	9620	9620	9620	0
90	20240213	173000	275438100	9620	9620	9620	9620	0
91	20240213	172900	275438100	9620	9620	9620	9620	0
92	20240213	172800	275438100	9620	9620	9620	9620	84
93	20240213	172700	275438100	9620	9620	9620	9620	0
94	20240213	172600	275438100	9620	9620	9620	9620	0
95	20240213	172500	275438100	9620	9620	9620	9620	0
96	20240213	172400	275438100	9620	9620	9620	9620	0
97	20240213	172300	275438100	9620	9620	9620	9620	0
98	20240213	172200	275438100	9620	9620	9620	9620	0
99	20240213	172100	275438100	9620	9620	9620	9620	0
100	20240213	172000	275438100	9620	9620	9620	9620	0
101	20240213	171900	275438100	9620	9620	9620	9620	0
102	20240213	171800	275438100	9620	9620	9620	9620	0
103	20240213	171700	275438100	9620	9620	9620	9620	0
104	20240213	171600	275438100	9620	9620	9620	9620	0
105	20240213	171500	275438100	9620	9620	9620	9620	0
106	20240213	171400	275438100	9620	9620	9620	9620	0
107	20240213	171300	275438100	9620	9620	9620	9620	0
108	20240213	171200	275438100	9620	9620	9620	9620	0
109	20240213	171100	275438100	9620	9620	9620	9620	0
110	20240213	171000	275438100	9620	9620	9620	9620	0
111	20240213	170900	275438100	9620	9620	9620	9620	0
112	20240213	170800	275438100	9620	9620	9620	9620	0
113	20240213	170700	275438100	9620	9620	9620	9620	0
114	20240213	170600	275438100	9620	9620	9620	9620	0
115	20240213	170500	275438100	9620	9620	9620	9620	0
116	20240213	170400	275438100	9620	9620	9620	9620	0
117	20240213	170300	275438100	9620	9620	9620	9620	0
118	20240213	170200	275438100	9620	9620	9620	9620	0
119	20240213	170100	275438100	9620	9620	9620	9620	0
120	20240213	170000	275438100	9620	9620	9620	9620	0
121	20240213	165900	275438100	9620	9620	9620	9620	0
122	20240213	165800	275438100	9620	9620	9620	9620	84
123	20240213	165700	275438100	9620	9620	9620	9620	0
124	20240213	165600	275438100	9620	9620	9620	9620	0
125	20240213	165500	275438100	9620	9620	9620	9620	0
126	20240213	165400	275438100	9620	9620	9620	9620	0
127	20240213	165300	275438100	9620	9620	9620	9620	0
128	20240213	165200	275438100	9620	9620	9620	9620	0
129	20240213	165100	275438100	9620	9620	9620	9620	0
130	20240213	165000	275438100	9620	9620	9620	9620	0
131	20240213	164900	275438100	9620	9620	9620	9620	0
132	20240213	164800	275438100	9620	9620	9620	9620	0
133	20240213	164700	275438100	9620	9620	9620	9620	0
134	20240213	164600	275438100	9620	9620	9620	9620	0
135	20240213	164500	275438100	9620	9620	9620	9620	0
136	20240213	164400	275438100	9620	9620	9620	9620	0
137	20240213	164300	275438100	9620	9620	9620	9620	0
138	20240213	164200	275438100	9620	9620	9620	9620	0
139	20240213	164100	275438100	9620	9620	9620	9620	0
140	20240213	164000	275438100	9620	9620	9620	9620	0
141	20240213	163900	275438100	9620	9620	9620	9620	0
142	20240213	163800	275438100	9620	9620	9620	9620	0
143	20240213	163700	275438100	9620	9620	9620	9620	0
144	20240213	163600	275438100	9620	9620	9620	9620	0
145	20240213	163500	275438100	9620	9620	9620	9620	0
146	20240213	163400	275438100	9620	9620	9620	9620	0
147	20240213	163300	275438100	9620	9620	9620	9620	0
148	20240213	163200	275438100	9620	9620	9620	9620	0
149	20240213	163100	275438100	9620	9620	9620	9620	0
150	20240213	163000	275438100	9620	9620	9620	9620	0
151	20240213	162900	275438100	9620	9620	9620	9620	0
152	20240213	162800	275438100	9620	9620	9620	9620	84
153	20240213	162700	275438100	9620	9620	9620	9620	0
154	20240213	162600	275438100	9620	9620	9620	9620	0
155	20240213	162500	275438100	9620	9620	9620	9620	0
156	20240213	162400	275438100	9620	9620	9620	9620	0
157	20240213	162300	275438100	9620	9620	9620	9620	0
158	20240213	162200	275438100	9620	9620	9620	9620	0
159	20240213	162100	275438100	9620	9620	9620	9620	0
160	20240213	162000	275438100	9620	9620	9620	9620	0
161	20240213	161900	275438100	9620	9620	9620	9620	0
162	20240213	161800	275438100	9620	9620	9620	9620	0
163	20240213	161700	275438100	9620	9620	9620	9620	0
164	20240213	161600	275438100	9620	9620	9620	9620	0
165	20240213	161500	275438100	9620	9620	9620	9620	0
166	20240213	161400	275438100	9620	9620	9620	9620	0
167	20240213	161300	275438100	9620	9620	9620	9620	0
168	20240213	161200	275438100	9620	9620	9620	9620	0
169	20240213	161100	275438100	9620	9620	9620	9620	0
170	20240213	161000	275438100	9620	9620	9620	9620	0
171	20240213	160900	275438100	9620	9620	9620	9620	0
172	20240213	160800	275438100	9620	9620	9620	9620	0
173	20240213	160700	275438100	9620	9620	9620	9620	0
174	20240213	160600	275438100	9620	9620	9620	9620	0
175	20240213	160500	275438100	9620	9620	9620	9620	0
176	20240213	160400	275438100	9620	9620	9620	9620	0
177	20240213	160300	275438100	9620	9620	9620	9620	0
178	20240213	160200	275438100	9620	9620	9620	9620	0
179	20240213	160100	275438100	9620	9620	9620	9620	0
180	20240213	160000	275438100	9620	9620	9620	9620	0
181	20240213	155900	275438100	9620	9620	9620	9620	0
182	20240213	155800	275438100	9620	9620	9620	9620	84
183	20240213	155700	275438100	9620	9620	9620	9620	0
184	20240213	155600	275438100	9620	9620	9620	9620	0
185	20240213	155500	275438100	9620	9620	9620	9620	0
186	20240213	155400	275438100	9620	9620	9620	9620	0
187	20240213	155300	275438100	9620	9620	9620	9620	0
188	20240213	155200	275438100	9620	9620	9620	9620	0
189	20240213	155100	275438100	9620	9620	9620	9620	0
190	20240213	155000	275438100	9620	9620	9620	9620	0
191	20240213	154900	275438100	9620	9620	9620	9620	0
192	20240213	154800	275438100	9620	9620	9620	9620	0
193	20240213	154700	275438100	9620	9620	9620	9620	0
194	20240213	154600	275438100	9620	9620	9620	9620	0
195	20240213	154500	275438100	9620	9620	9620	9620	0
196	20240213	154400	275438100	9620	9620	9620	9620	0
197	20240213	154300	275438100	9620	9620	9620	9620	0
198	20240213	154200	275438100	9620	9620	9620	9620	0
199	20240213	154100	275438100	9620	9620	9620	9620	0
200	20240213	154000	275438100	9620	9620	9620	9620	0
201	20240213	153900	275438100	9620	9620	9620	9620	0
202	20240213	153800	275438100	9620	9620	9620	9620	0
203	20240213	153700	275438100	9620	9620	9620	9620	0
204	20240213	153600	275438100	9620	9620	9620	9620	0
205	20240213	153500	275438100	9620	9620	9620	9620	0
206	20240213	153400	275438100	9620	9620	9620	9620	0
207	20240213	153300	275438100	9620	9620	9620	9620	0
208	20240213	153200	275438100	9620	9620	9620	9620	0
209	20240213	153100	275438100	9620	9620	9620	9620	0
210	20240213	153000	275438100	9620	9620	9620	9620	84
211	20240213	152900	274630020	9630	9630	9630	9630	0
212	20240213	152800	274630020	9630	9630	9630	9630	0
213	20240213	152700	274630020	9630	9630	9630	9630	0
214	20240213	152600	274630020	9630	9630	9630	9630	0
215	20240213	152500	274630020	9630	9630	9630	9630	0
216	20240213	152400	274630020	9630	9630	9630	9630	0
217	20240213	152300	274630020	9630	9630	9630	9630	0
218	20240213	152200	274630020	9630	9630	9630	9630	0
219	20240213	152100	274630020	9630	9630	9630	9630	0
220	20240213	152000	274630020	9630	9630	9630	9630	0
221	20240213	151900	274630020	9630	9610	9630	9610	93
222	20240213	151800	273735990	9620	9620	9620	9620	31
223	20240213	151700	273437770	9630	9620	9630	9620	185
224	20240213	151600	271656240	9610	9610	9610	9610	5
225	20240213	151500	271608190	9610	9610	9610	9610	0
226	20240213	151400	271608190	9610	9620	9620	9610	69
227	20240213	151300	270944630	9620	9620	9620	9610	584
228	20240213	151200	265332190	9630	9620	9630	9620	90
229	20240213	151100	264466190	9620	9620	9620	9620	3
230	20240213	151000	264437330	9620	9620	9620	9620	0
231	20240213	150900	264437330	9620	9620	9620	9620	2
232	20240213	150800	264418090	9620	9620	9620	9620	0
233	20240213	150700	264418090	9620	9620	9620	9620	0
234	20240213	150600	264418090	9620	9620	9620	9620	10
235	20240213	150500	264321890	9630	9630	9630	9630	0
236	20240213	150400	264321890	9630	9630	9630	9630	15
237	20240213	150300	264177440	9610	9620	9620	9610	300
238	20240213	150200	261293330	9630	9630	9630	9630	0
239	20240213	150100	261293330	9630	9630	9630	9630	0
240	20240213	150000	261293330	9630	9630	9630	9630	1
241	20240213	145900	261283700	9620	9620	9620	9620	0
242	20240213	145800	261283700	9620	9620	9620	9620	12
243	20240213	145700	261168260	9630	9630	9630	9630	0
244	20240213	145600	261168260	9630	9630	9630	9630	0
245	20240213	145500	261168260	9630	9630	9630	9630	0
246	20240213	145400	261168260	9630	9630	9630	9630	0
247	20240213	145300	261168260	9630	9630	9630	9630	0
248	20240213	145200	261168260	9630	9630	9630	9630	0
249	20240213	145100	261168260	9630	9630	9630	9630	0
250	20240213	145000	261168260	9630	9630	9630	9630	1
251	20240213	144900	261158630	9620	9620	9620	9620	0
252	20240213	144800	261158630	9620	9620	9620	9620	31
253	20240213	144700	260860410	9620	9640	9640	9620	52
254	20240213	144600	260359730	9640	9640	9640	9640	0
255	20240213	144500	260359730	9640	9640	9640	9640	0
256	20240213	144400	260359730	9640	9640	9640	9640	1
257	20240213	144300	260350090	9640	9640	9640	9640	0
258	20240213	144200	260350090	9640	9640	9640	9640	71
259	20240213	144100	259665650	9640	9640	9640	9640	15
260	20240213	144000	259521050	9650	9650	9650	9650	30
261	20240213	143900	259231550	9640	9640	9640	9640	243
262	20240213	143800	256889030	9640	9640	9640	9640	10
263	20240213	143700	256792630	9640	9640	9640	9640	10
264	20240213	143600	256696230	9640	9640	9640	9640	0
265	20240213	143500	256696230	9640	9640	9640	9640	0
266	20240213	143400	256696230	9640	9640	9640	9640	1
267	20240213	143300	256686590	9640	9640	9640	9630	54
268	20240213	143200	256166450	9650	9650	9650	9650	4
269	20240213	143100	256127850	9640	9640	9640	9640	249
270	20240213	143000	253727490	9640	9640	9640	9640	15
271	20240213	142900	253582890	9640	9640	9640	9640	0
272	20240213	142800	253582890	9640	9640	9640	9640	0
273	20240213	142700	253582890	9640	9640	9640	9640	0
274	20240213	142600	253582890	9640	9640	9640	9640	0
275	20240213	142500	253582890	9640	9640	9640	9640	10
276	20240213	142400	253486490	9650	9650	9650	9650	1
277	20240213	142300	253476840	9650	9650	9650	9650	0
278	20240213	142200	253476840	9650	9650	9650	9650	0
279	20240213	142100	253476840	9650	9650	9650	9650	0
280	20240213	142000	253476840	9650	9650	9650	9650	0
281	20240213	141900	253476840	9650	9650	9650	9650	0
282	20240213	141800	253476840	9650	9650	9650	9650	1
283	20240213	141700	253467190	9650	9650	9650	9650	30
284	20240213	141600	253177690	9650	9650	9650	9650	51
285	20240213	141500	252685540	9650	9650	9650	9650	0
286	20240213	141400	252685540	9650	9650	9650	9650	205
287	20240213	141300	250707290	9660	9660	9660	9660	0
288	20240213	141200	250707290	9660	9660	9660	9660	0
289	20240213	141100	250707290	9660	9660	9660	9660	30
290	20240213	141000	250417490	9660	9660	9660	9660	0
291	20240213	140900	250417490	9660	9660	9660	9660	0
292	20240213	140800	250417490	9660	9660	9660	9660	2
293	20240213	140700	250398170	9660	9660	9660	9660	0
294	20240213	140600	250398170	9660	9660	9660	9660	1
295	20240213	140500	250388510	9660	9660	9660	9660	0
296	20240213	140400	250388510	9660	9660	9660	9660	0
297	20240213	140300	250388510	9660	9660	9660	9660	3
298	20240213	140200	250359530	9660	9660	9660	9660	0
299	20240213	140100	250359530	9660	9660	9660	9660	0
300	20240213	140000	250359530	9660	9660	9660	9660	3
301	20240213	135900	250330550	9650	9650	9650	9650	100
302	20240213	135800	249365550	9650	9650	9650	9650	0
303	20240213	135700	249365550	9650	9650	9650	9650	0
304	20240213	135600	249365550	9650	9650	9650	9650	413
305	20240213	135500	245380100	9650	9650	9650	9650	37
306	20240213	135400	245023050	9650	9650	9650	9650	0
307	20240213	135300	245023050	9650	9650	9650	9650	0
308	20240213	135200	245023050	9650	9650	9650	9650	0
309	20240213	135100	245023050	9650	9650	9650	9650	0
310	20240213	135000	245023050	9650	9650	9650	9650	0
311	20240213	134900	245023050	9650	9650	9650	9650	10
312	20240213	134800	244926550	9640	9640	9640	9640	0
313	20240213	134700	244926550	9640	9640	9640	9640	1
314	20240213	134600	244916910	9630	9640	9640	9630	132
315	20240213	134500	243644590	9650	9650	9650	9650	0
316	20240213	134400	243644590	9650	9650	9650	9650	1
317	20240213	134300	243634940	9650	9650	9650	9650	0
318	20240213	134200	243634940	9650	9640	9650	9640	167
319	20240213	134100	242023440	9630	9640	9640	9630	10
320	20240213	134000	241927090	9650	9650	9650	9650	0
321	20240213	133900	241927090	9650	9650	9650	9650	2
322	20240213	133800	241907790	9650	9650	9650	9650	4
323	20240213	133700	241869190	9650	9650	9650	9650	0
324	20240213	133600	241869190	9650	9650	9650	9650	1
325	20240213	133500	241859540	9650	9650	9650	9650	15
326	20240213	133400	241714790	9650	9650	9650	9650	31
327	20240213	133300	241415640	9640	9640	9640	9640	67
328	20240213	133200	240769760	9650	9650	9650	9650	0
329	20240213	133100	240769760	9650	9660	9660	9650	63
330	20240213	133000	240161270	9660	9650	9660	9650	51
331	20240213	132900	239668850	9650	9650	9650	9650	0
332	20240213	132800	239668850	9650	9650	9650	9650	24
333	20240213	132700	239437250	9650	9650	9650	9650	0
334	20240213	132600	239437250	9650	9650	9650	9650	61
335	20240213	132500	238848600	9630	9630	9630	9630	1
336	20240213	132400	238838970	9650	9650	9650	9650	1
337	20240213	132300	238829320	9650	9650	9650	9650	0
338	20240213	132200	238829320	9650	9650	9650	9650	0
339	20240213	132100	238829320	9650	9650	9650	9650	7
340	20240213	132000	238761770	9650	9650	9650	9650	85
341	20240213	131900	237941520	9650	9650	9650	9650	0
342	20240213	131800	237941520	9650	9650	9650	9650	20
343	20240213	131700	237748520	9650	9640	9650	9640	16
344	20240213	131600	237594270	9650	9650	9660	9650	12
345	20240213	131500	237478410	9650	9660	9660	9650	2
346	20240213	131400	237459100	9660	9660	9660	9660	18
347	20240213	131300	237285220	9660	9660	9660	9660	0
348	20240213	131200	237285220	9660	9660	9660	9660	31
349	20240213	131100	236985760	9630	9630	9630	9630	0
350	20240213	131000	236985760	9630	9650	9650	9630	89
351	20240213	130900	236127500	9630	9630	9630	9630	30
352	20240213	130800	235838600	9650	9650	9650	9650	35
353	20240213	130700	235500850	9650	9650	9650	9650	9
354	20240213	130600	235414000	9650	9640	9650	9640	46
355	20240213	130500	234970110	9650	9650	9650	9650	100
356	20240213	130400	234005110	9640	9640	9640	9640	0
357	20240213	130300	234005110	9640	9640	9640	9640	0
358	20240213	130200	234005110	9640	9640	9640	9640	0
359	20240213	130100	234005110	9640	9640	9640	9640	19
360	20240213	130000	233821950	9640	9640	9640	9640	0
361	20240213	125900	233821950	9640	9640	9640	9640	1
362	20240213	125800	233812310	9640	9640	9640	9640	5
363	20240213	125700	233764110	9640	9640	9640	9640	0
364	20240213	125600	233764110	9640	9640	9640	9640	1
365	20240213	125500	233754470	9640	9640	9640	9640	0
366	20240213	125400	233754470	9640	9640	9640	9640	0
367	20240213	125300	233754470	9640	9640	9640	9640	1
368	20240213	125200	233744830	9640	9640	9640	9640	0
369	20240213	125100	233744830	9640	9630	9640	9630	2
370	20240213	125000	233725560	9650	9640	9650	9640	5
371	20240213	124900	233677350	9640	9640	9640	9640	0
372	20240213	124800	233677350	9640	9630	9640	9630	160
373	20240213	124700	232134960	9630	9630	9630	9630	1
374	20240213	124600	232125330	9630	9630	9630	9630	500
375	20240213	124500	227310330	9630	9630	9630	9630	6
376	20240213	124400	227252550	9610	9610	9610	9610	30
377	20240213	124300	226964250	9610	9610	9610	9610	56
378	20240213	124200	226426090	9620	9620	9620	9620	0
379	20240213	124100	226426090	9620	9620	9620	9620	50
380	20240213	124000	225945090	9640	9640	9640	9640	0
381	20240213	123900	225945090	9640	9640	9640	9640	5
382	20240213	123800	225896890	9640	9640	9640	9640	1
383	20240213	123700	225887250	9640	9640	9640	9640	0
384	20240213	123600	225887250	9640	9640	9640	9640	500
385	20240213	123500	221067250	9640	9640	9640	9640	0
386	20240213	123400	221067250	9640	9640	9640	9640	0
387	20240213	123300	221067250	9640	9640	9640	9640	0
388	20240213	123200	221067250	9640	9640	9640	9640	0
389	20240213	123100	221067250	9640	9640	9640	9640	11
390	20240213	123000	220961210	9630	9630	9630	9630	0
391	20240213	122900	220961210	9630	9630	9630	9630	4
392	20240213	122800	220922690	9630	9630	9630	9630	287
393	20240213	122700	218158880	9620	9620	9620	9620	0
394	20240213	122600	218158880	9620	9620	9620	9620	80
395	20240213	122500	217389280	9620	9620	9620	9620	50
396	20240213	122400	216908280	9620	9620	9620	9620	0
397	20240213	122300	216908280	9620	9610	9620	9610	110
398	20240213	122200	215850110	9600	9600	9600	9600	10
399	20240213	122100	215754110	9630	9630	9630	9630	0
400	20240213	122000	215754110	9630	9630	9630	9630	0
401	20240213	121900	215754110	9630	9630	9630	9630	0
402	20240213	121800	215754110	9630	9630	9630	9630	0
403	20240213	121700	215754110	9630	9630	9630	9630	0
404	20240213	121600	215754110	9630	9630	9630	9630	0
405	20240213	121500	215754110	9630	9600	9630	9600	331
406	20240213	121400	212575880	9620	9620	9620	9620	30
407	20240213	121300	212287280	9630	9630	9630	9630	0
408	20240213	121200	212287280	9630	9630	9630	9630	0
409	20240213	121100	212287280	9630	9630	9630	9630	0
410	20240213	121000	212287280	9630	9630	9630	9630	0
411	20240213	120900	212287280	9630	9630	9630	9630	0
412	20240213	120800	212287280	9630	9630	9630	9630	9
413	20240213	120700	212200610	9620	9620	9620	9620	0
414	20240213	120600	212200610	9620	9620	9620	9620	59
415	20240213	120500	211633030	9620	9620	9620	9620	50
416	20240213	120400	211152030	9620	9620	9620	9620	10
417	20240213	120300	211055830	9610	9610	9610	9610	0
418	20240213	120200	211055830	9610	9610	9610	9610	0
419	20240213	120100	211055830	9610	9610	9610	9610	14
420	20240213	120000	210921290	9620	9620	9620	9620	158
421	20240213	115900	209401330	9600	9600	9600	9600	0
422	20240213	115800	209401330	9600	9600	9600	9600	0
423	20240213	115700	209401330	9600	9590	9600	9590	424
424	20240213	115600	205334640	9590	9590	9590	9590	0
425	20240213	115500	205334640	9590	9590	9590	9590	1
426	20240213	115400	205325050	9590	9590	9590	9590	1
427	20240213	115300	205315460	9590	9590	9590	9590	0
428	20240213	115200	205315460	9590	9590	9590	9590	47
429	20240213	115100	204864730	9590	9590	9590	9590	2
430	20240213	115000	204845550	9590	9590	9590	9590	0
431	20240213	114900	204845550	9590	9590	9590	9590	100
432	20240213	114800	203886550	9590	9590	9590	9590	0
433	20240213	114700	203886550	9590	9590	9590	9590	0
434	20240213	114600	203886550	9590	9590	9590	9590	2
435	20240213	114500	203867370	9610	9610	9610	9610	0
436	20240213	114400	203867370	9610	9610	9610	9610	0
437	20240213	114300	203867370	9610	9560	9610	9560	5113
438	20240213	114200	154832170	9560	9560	9560	9560	400
439	20240213	114100	151008170	9550	9550	9550	9550	0
440	20240213	114000	151008170	9550	9560	9560	9550	300
441	20240213	113900	148140210	9560	9560	9560	9560	0
442	20240213	113800	148140210	9560	9560	9560	9560	0
443	20240213	113700	148140210	9560	9560	9560	9560	0
444	20240213	113600	148140210	9560	9560	9560	9560	0
445	20240213	113500	148140210	9560	9560	9560	9560	0
446	20240213	113400	148140210	9560	9560	9560	9560	0
447	20240213	113300	148140210	9560	9560	9560	9560	0
448	20240213	113200	148140210	9560	9560	9560	9560	0
449	20240213	113100	148140210	9560	9560	9560	9560	807
450	20240213	113000	140425290	9560	9560	9560	9560	0
451	20240213	112900	140425290	9560	9560	9560	9560	693
452	20240213	112800	133800210	9560	9560	9560	9560	0
453	20240213	112700	133800210	9560	9560	9560	9560	190
454	20240213	112600	131983810	9560	9560	9560	9560	110
455	20240213	112500	130932210	9560	9560	9560	9560	150
456	20240213	112400	129498210	9560	9560	9560	9560	43
457	20240213	112300	129087130	9560	9560	9560	9550	43
458	20240213	112200	128676080	9550	9560	9560	9550	787
459	20240213	112100	121155360	9570	9570	9570	9570	0
460	20240213	112000	121155360	9570	9570	9570	9570	0
461	20240213	111900	121155360	9570	9570	9570	9570	0
462	20240213	111800	121155360	9570	9570	9570	9570	11
463	20240213	111700	121050090	9570	9570	9570	9570	1
464	20240213	111600	121040520	9570	9570	9570	9570	1
465	20240213	111500	121030950	9570	9570	9570	9570	0
466	20240213	111400	121030950	9570	9570	9570	9570	0
467	20240213	111300	121030950	9570	9570	9570	9570	6
468	20240213	111200	120973530	9560	9560	9560	9560	33
469	20240213	111100	120658050	9560	9560	9560	9560	0
470	20240213	111000	120658050	9560	9560	9560	9560	0
471	20240213	110900	120658050	9560	9560	9560	9560	0
472	20240213	110800	120658050	9560	9570	9570	9560	2
473	20240213	110700	120638920	9560	9560	9560	9560	20
474	20240213	110600	120447720	9580	9580	9580	9580	0
475	20240213	110500	120447720	9580	9580	9580	9580	0
476	20240213	110400	120447720	9580	9560	9580	9560	253
477	20240213	110300	118028980	9560	9560	9560	9560	25
478	20240213	110200	117789980	9560	9560	9560	9560	0
479	20240213	110100	117789980	9560	9560	9560	9560	5
480	20240213	110000	117742180	9580	9580	9580	9580	0
481	20240213	105900	117742180	9580	9580	9580	9580	0
482	20240213	105800	117742180	9580	9580	9580	9580	0
483	20240213	105700	117742180	9580	9580	9580	9580	0
484	20240213	105600	117742180	9580	9580	9580	9580	50
485	20240213	105500	117263180	9580	9570	9580	9570	708
486	20240213	105400	110487610	9580	9580	9580	9580	0
487	20240213	105300	110487610	9580	9580	9580	9580	0
488	20240213	105200	110487610	9580	9580	9580	9580	1
489	20240213	105100	110478030	9580	9580	9580	9580	0
490	20240213	105000	110478030	9580	9580	9580	9580	3
491	20240213	104900	110449290	9580	9580	9580	9580	0
492	20240213	104800	110449290	9580	9580	9580	9580	4
493	20240213	104700	110410970	9580	9580	9580	9580	0
494	20240213	104600	110410970	9580	9580	9580	9580	103
495	20240213	104500	109424230	9580	9580	9580	9580	1
496	20240213	104400	109414650	9570	9570	9570	9570	25
497	20240213	104300	109175400	9570	9570	9570	9570	0
498	20240213	104200	109175400	9570	9570	9570	9570	8
499	20240213	104100	109098840	9570	9570	9570	9570	9
500	20240213	104000	109012710	9580	9580	9580	9580	10
501	20240213	103900	108916910	9580	9580	9580	9580	8
502	20240213	103800	108840270	9580	9580	9580	9580	2
503	20240213	103700	108821110	9580	9580	9580	9580	0
504	20240213	103600	108821110	9580	9580	9580	9580	0
505	20240213	103500	108821110	9580	9580	9580	9580	0
506	20240213	103400	108821110	9580	9580	9580	9580	0
507	20240213	103300	108821110	9580	9580	9580	9580	0
508	20240213	103200	108821110	9580	9580	9580	9580	10
509	20240213	103100	108725310	9550	9550	9550	9550	0
510	20240213	103000	108725310	9550	9560	9560	9550	77
511	20240213	102900	107989470	9570	9570	9570	9570	30
512	20240213	102800	107702370	9570	9570	9570	9570	0
513	20240213	102700	107702370	9570	9570	9570	9570	0
514	20240213	102600	107702370	9570	9550	9570	9550	113
515	20240213	102500	106623180	9570	9570	9570	9570	27
516	20240213	102400	106364790	9580	9580	9580	9580	0
517	20240213	102300	106364790	9580	9580	9580	9580	1
518	20240213	102200	106355210	9580	9580	9580	9580	0
519	20240213	102100	106355210	9580	9580	9580	9580	118
520	20240213	102000	105224770	9600	9600	9600	9600	0
521	20240213	101900	105224770	9600	9600	9600	9590	56
522	20240213	101800	104687670	9600	9600	9600	9600	245
523	20240213	101700	102335670	9600	9600	9600	9600	394
524	20240213	101600	98553270	9600	9600	9600	9600	12
525	20240213	101500	98438070	9600	9600	9600	9600	15
526	20240213	101400	98294070	9600	9610	9610	9600	189
527	20240213	101300	96479520	9610	9600	9610	9600	427
528	20240213	101200	92377050	9600	9600	9600	9600	400
529	20240213	101100	88537050	9590	9590	9590	9590	50
530	20240213	101000	88057550	9540	9610	9610	9540	1482
531	20240213	100900	73861980	9610	9630	9630	9610	271
532	20240213	100800	71253670	9630	9620	9630	9620	200
533	20240213	100700	69329390	9630	9620	9630	9610	466
534	20240213	100600	64849400	9610	9580	9610	9580	1632
535	20240213	100500	49189870	9580	9580	9580	9580	1
536	20240213	100400	49180290	9580	9580	9580	9580	0
537	20240213	100300	49180290	9580	9580	9580	9580	0
538	20240213	100200	49180290	9580	9580	9580	9580	10
539	20240213	100100	49084490	9520	9520	9520	9520	0
540	20240213	100000	49084490	9520	9530	9530	9520	560
541	20240213	095900	43751280	9530	9570	9570	9530	1260
542	20240213	095800	31733470	9580	9580	9580	9580	0
543	20240213	095700	31733470	9580	9580	9580	9580	0
544	20240213	095600	31733470	9580	9580	9580	9580	2
545	20240213	095500	31714310	9580	9580	9580	9580	20
546	20240213	095400	31522710	9570	9570	9570	9570	0
547	20240213	095300	31522710	9570	9580	9580	9570	157
548	20240213	095200	30018720	9570	9570	9570	9570	0
549	20240213	095100	30018720	9570	9570	9570	9570	10
550	20240213	095000	29923020	9580	9580	9580	9580	0
551	20240213	094900	29923020	9580	9580	9580	9580	0
552	20240213	094800	29923020	9580	9580	9580	9580	0
553	20240213	094700	29923020	9580	9580	9580	9580	391
554	20240213	094600	26177240	9590	9590	9590	9590	0
555	20240213	094500	26177240	9590	9580	9590	9580	29
556	20240213	094400	25899340	9580	9580	9580	9580	0
557	20240213	094300	25899340	9580	9580	9580	9580	274
558	20240213	094200	23274420	9580	9580	9580	9580	2
559	20240213	094100	23255260	9580	9580	9580	9580	2
560	20240213	094000	23236100	9580	9580	9580	9580	0
561	20240213	093900	23236100	9580	9580	9580	9580	0
562	20240213	093800	23236100	9580	9580	9580	9580	1
563	20240213	093700	23226520	9580	9550	9580	9550	3
564	20240213	093600	23197810	9570	9570	9570	9570	3
565	20240213	093500	23169100	9580	9570	9580	9560	5
566	20240213	093400	23121270	9560	9560	9560	9560	0
567	20240213	093300	23121270	9560	9580	9580	9560	18
568	20240213	093200	22949030	9580	9590	9590	9580	19
569	20240213	093100	22766950	9600	9600	9600	9600	0
570	20240213	093000	22766950	9600	9600	9600	9600	1
571	20240213	092900	22757350	9600	9600	9600	9600	1
572	20240213	092800	22747750	9600	9560	9600	9560	110
573	20240213	092700	21695750	9570	9570	9570	9570	300
574	20240213	092600	18824750	9610	9600	9610	9600	20
575	20240213	092500	18632730	9600	9610	9610	9600	9
576	20240213	092400	18546310	9600	9600	9600	9600	50
577	20240213	092300	18066310	9600	9600	9600	9600	20
578	20240213	092200	17874310	9530	9530	9530	9530	0
579	20240213	092100	17874310	9530	9610	9610	9530	103
580	20240213	092000	16887310	9600	9600	9600	9600	2
581	20240213	091900	16868110	9610	9610	9610	9610	3
582	20240213	091800	16839280	9600	9600	9600	9600	0
583	20240213	091700	16839280	9600	9600	9600	9600	153
584	20240213	091600	15370480	9600	9600	9600	9600	11
585	20240213	091500	15264880	9600	9600	9600	9600	11
586	20240213	091400	15159280	9570	9580	9580	9570	11
587	20240213	091300	15054000	9600	9600	9600	9600	10
588	20240213	091200	14958000	9590	9590	9590	9590	0
589	20240213	091100	14958000	9590	9580	9590	9580	536
590	20240213	091000	9820130	9570	9580	9590	9570	16
591	20240213	090900	9666880	9580	9580	9580	9570	239
592	20240213	090800	7377300	9580	9580	9580	9580	0
593	20240213	090700	7377300	9580	9580	9580	9580	0
594	20240213	090600	7377300	9580	9570	9580	9570	44
595	20240213	090500	6956080	9570	9570	9570	9570	3
596	20240213	090400	6927370	9570	9570	9570	9570	152
597	20240213	090300	5472730	9570	9520	9570	9520	109
598	20240213	090200	4433710	9500	9500	9500	9500	0
599	20240213	090100	4433710	9500	9550	9550	9500	432
600	20240213	090000	325040	9560	9560	9560	9560	34