KissMeData/051160/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192500	622769660	9020	9020	9020	9020	3353
3	20240213	192400	622769660	9020	9020	9020	9020	0
4	20240213	192300	622769660	9020	9020	9020	9020	0
5	20240213	192200	622769660	9020	9020	9020	9020	0
6	20240213	192100	622769660	9020	9020	9020	9020	0
7	20240213	192000	622769660	9020	9020	9020	9020	0
8	20240213	191900	622769660	9020	9020	9020	9020	0
9	20240213	191800	622769660	9020	9020	9020	9020	0
10	20240213	191700	622769660	9020	9020	9020	9020	0
11	20240213	191600	622769660	9020	9020	9020	9020	0
12	20240213	191500	622769660	9020	9020	9020	9020	0
13	20240213	191400	622769660	9020	9020	9020	9020	0
14	20240213	191300	622769660	9020	9020	9020	9020	0
15	20240213	191200	622769660	9020	9020	9020	9020	0
16	20240213	191100	622769660	9020	9020	9020	9020	0
17	20240213	191000	622769660	9020	9020	9020	9020	0
18	20240213	190900	622769660	9020	9020	9020	9020	0
19	20240213	190800	622769660	9020	9020	9020	9020	0
20	20240213	190700	622769660	9020	9020	9020	9020	0
21	20240213	190600	622769660	9020	9020	9020	9020	0
22	20240213	190500	622769660	9020	9020	9020	9020	0
23	20240213	190400	622769660	9020	9020	9020	9020	0
24	20240213	190300	622769660	9020	9020	9020	9020	0
25	20240213	190200	622769660	9020	9020	9020	9020	0
26	20240213	190100	622769660	9020	9020	9020	9020	0
27	20240213	190000	622769660	9020	9020	9020	9020	0
28	20240213	185900	622769660	9020	9020	9020	9020	0
29	20240213	185800	622769660	9020	9020	9020	9020	0
30	20240213	185700	622769660	9020	9020	9020	9020	0
31	20240213	185600	622769660	9020	9020	9020	9020	0
32	20240213	185500	622769660	9020	9020	9020	9020	3353
33	20240213	185400	622769660	9020	9020	9020	9020	0
34	20240213	185300	622769660	9020	9020	9020	9020	0
35	20240213	185200	622769660	9020	9020	9020	9020	0
36	20240213	185100	622769660	9020	9020	9020	9020	0
37	20240213	185000	622769660	9020	9020	9020	9020	0
38	20240213	184900	622769660	9020	9020	9020	9020	0
39	20240213	184800	622769660	9020	9020	9020	9020	0
40	20240213	184700	622769660	9020	9020	9020	9020	0
41	20240213	184600	622769660	9020	9020	9020	9020	0
42	20240213	184500	622769660	9020	9020	9020	9020	0
43	20240213	184400	622769660	9020	9020	9020	9020	0
44	20240213	184300	622769660	9020	9020	9020	9020	0
45	20240213	184200	622769660	9020	9020	9020	9020	0
46	20240213	184100	622769660	9020	9020	9020	9020	0
47	20240213	184000	622769660	9020	9020	9020	9020	0
48	20240213	183900	622769660	9020	9020	9020	9020	0
49	20240213	183800	622769660	9020	9020	9020	9020	0
50	20240213	183700	622769660	9020	9020	9020	9020	0
51	20240213	183600	622769660	9020	9020	9020	9020	0
52	20240213	183500	622769660	9020	9020	9020	9020	0
53	20240213	183400	622769660	9020	9020	9020	9020	0
54	20240213	183300	622769660	9020	9020	9020	9020	0
55	20240213	183200	622769660	9020	9020	9020	9020	0
56	20240213	183100	622769660	9020	9020	9020	9020	0
57	20240213	183000	622769660	9020	9020	9020	9020	0
58	20240213	182900	622769660	9020	9020	9020	9020	0
59	20240213	182800	622769660	9020	9020	9020	9020	0
60	20240213	182700	622769660	9020	9020	9020	9020	0
61	20240213	182600	622769660	9020	9020	9020	9020	0
62	20240213	182500	622769660	9020	9020	9020	9020	3353
63	20240213	182400	622769660	9020	9020	9020	9020	0
64	20240213	182300	622769660	9020	9020	9020	9020	0
65	20240213	182200	622769660	9020	9020	9020	9020	0
66	20240213	182100	622769660	9020	9020	9020	9020	0
67	20240213	182000	622769660	9020	9020	9020	9020	0
68	20240213	181900	622769660	9020	9020	9020	9020	0
69	20240213	181800	622769660	9020	9020	9020	9020	0
70	20240213	181700	622769660	9020	9020	9020	9020	0
71	20240213	181600	622769660	9020	9020	9020	9020	0
72	20240213	181500	622769660	9020	9020	9020	9020	0
73	20240213	181400	622769660	9020	9020	9020	9020	0
74	20240213	181300	622769660	9020	9020	9020	9020	0
75	20240213	181200	622769660	9020	9020	9020	9020	0
76	20240213	181100	622769660	9020	9020	9020	9020	0
77	20240213	181000	622769660	9020	9020	9020	9020	0
78	20240213	180900	622769660	9020	9020	9020	9020	0
79	20240213	180800	622769660	9020	9020	9020	9020	0
80	20240213	180700	622769660	9020	9020	9020	9020	0
81	20240213	180600	622769660	9020	9020	9020	9020	0
82	20240213	180500	622769660	9020	9020	9020	9020	0
83	20240213	180400	622769660	9020	9020	9020	9020	0
84	20240213	180300	622769660	9020	9020	9020	9020	0
85	20240213	180200	622769660	9020	9020	9020	9020	0
86	20240213	180100	622769660	9020	9020	9020	9020	0
87	20240213	180000	622769660	9020	9020	9020	9020	0
88	20240213	175900	622769660	9020	9020	9020	9020	0
89	20240213	175800	622769660	9020	9020	9020	9020	0
90	20240213	175700	622769660	9020	9020	9020	9020	0
91	20240213	175600	622769660	9020	9020	9020	9020	0
92	20240213	175500	622769660	9020	9020	9020	9020	3353
93	20240213	175400	622769660	9020	9020	9020	9020	0
94	20240213	175300	622769660	9020	9020	9020	9020	0
95	20240213	175200	622769660	9020	9020	9020	9020	0
96	20240213	175100	622769660	9020	9020	9020	9020	0
97	20240213	175000	622769660	9020	9020	9020	9020	0
98	20240213	174900	622769660	9020	9020	9020	9020	0
99	20240213	174800	622769660	9020	9020	9020	9020	0
100	20240213	174700	622769660	9020	9020	9020	9020	0
101	20240213	174600	622769660	9020	9020	9020	9020	0
102	20240213	174500	622769660	9020	9020	9020	9020	0
103	20240213	174400	622769660	9020	9020	9020	9020	0
104	20240213	174300	622769660	9020	9020	9020	9020	0
105	20240213	174200	622769660	9020	9020	9020	9020	0
106	20240213	174100	622769660	9020	9020	9020	9020	0
107	20240213	174000	622769660	9020	9020	9020	9020	0
108	20240213	173900	622769660	9020	9020	9020	9020	0
109	20240213	173800	622769660	9020	9020	9020	9020	0
110	20240213	173700	622769660	9020	9020	9020	9020	0
111	20240213	173600	622769660	9020	9020	9020	9020	0
112	20240213	173500	622769660	9020	9020	9020	9020	0
113	20240213	173400	622769660	9020	9020	9020	9020	0
114	20240213	173300	622769660	9020	9020	9020	9020	0
115	20240213	173200	622769660	9020	9020	9020	9020	0
116	20240213	173100	622769660	9020	9020	9020	9020	0
117	20240213	173000	622769660	9020	9020	9020	9020	0
118	20240213	172900	622769660	9020	9020	9020	9020	0
119	20240213	172800	622769660	9020	9020	9020	9020	0
120	20240213	172700	622769660	9020	9020	9020	9020	0
121	20240213	172600	622769660	9020	9020	9020	9020	0
122	20240213	172500	622769660	9020	9020	9020	9020	3353
123	20240213	172400	622769660	9020	9020	9020	9020	0
124	20240213	172300	622769660	9020	9020	9020	9020	0
125	20240213	172200	622769660	9020	9020	9020	9020	0
126	20240213	172100	622769660	9020	9020	9020	9020	0
127	20240213	172000	622769660	9020	9020	9020	9020	0
128	20240213	171900	622769660	9020	9020	9020	9020	0
129	20240213	171800	622769660	9020	9020	9020	9020	0
130	20240213	171700	622769660	9020	9020	9020	9020	0
131	20240213	171600	622769660	9020	9020	9020	9020	0
132	20240213	171500	622769660	9020	9020	9020	9020	0
133	20240213	171400	622769660	9020	9020	9020	9020	0
134	20240213	171300	622769660	9020	9020	9020	9020	0
135	20240213	171200	622769660	9020	9020	9020	9020	0
136	20240213	171100	622769660	9020	9020	9020	9020	0
137	20240213	171000	622769660	9020	9020	9020	9020	0
138	20240213	170900	622769660	9020	9020	9020	9020	0
139	20240213	170800	622769660	9020	9020	9020	9020	0
140	20240213	170700	622769660	9020	9020	9020	9020	0
141	20240213	170600	622769660	9020	9020	9020	9020	0
142	20240213	170500	622769660	9020	9020	9020	9020	0
143	20240213	170400	622769660	9020	9020	9020	9020	0
144	20240213	170300	622769660	9020	9020	9020	9020	0
145	20240213	170200	622769660	9020	9020	9020	9020	0
146	20240213	170100	622769660	9020	9020	9020	9020	0
147	20240213	170000	622769660	9020	9020	9020	9020	0
148	20240213	165900	622769660	9020	9020	9020	9020	0
149	20240213	165800	622769660	9020	9020	9020	9020	0
150	20240213	165700	622769660	9020	9020	9020	9020	0
151	20240213	165600	622769660	9020	9020	9020	9020	0
152	20240213	165500	622769660	9020	9020	9020	9020	3353
153	20240213	165400	622769660	9020	9020	9020	9020	0
154	20240213	165300	622769660	9020	9020	9020	9020	0
155	20240213	165200	622769660	9020	9020	9020	9020	0
156	20240213	165100	622769660	9020	9020	9020	9020	0
157	20240213	165000	622769660	9020	9020	9020	9020	0
158	20240213	164900	622769660	9020	9020	9020	9020	0
159	20240213	164800	622769660	9020	9020	9020	9020	0
160	20240213	164700	622769660	9020	9020	9020	9020	0
161	20240213	164600	622769660	9020	9020	9020	9020	0
162	20240213	164500	622769660	9020	9020	9020	9020	0
163	20240213	164400	622769660	9020	9020	9020	9020	0
164	20240213	164300	622769660	9020	9020	9020	9020	0
165	20240213	164200	622769660	9020	9020	9020	9020	0
166	20240213	164100	622769660	9020	9020	9020	9020	0
167	20240213	164000	622769660	9020	9020	9020	9020	0
168	20240213	163900	622769660	9020	9020	9020	9020	0
169	20240213	163800	622769660	9020	9020	9020	9020	0
170	20240213	163700	622769660	9020	9020	9020	9020	0
171	20240213	163600	622769660	9020	9020	9020	9020	0
172	20240213	163500	622769660	9020	9020	9020	9020	0
173	20240213	163400	622769660	9020	9020	9020	9020	0
174	20240213	163300	622769660	9020	9020	9020	9020	0
175	20240213	163200	622769660	9020	9020	9020	9020	0
176	20240213	163100	622769660	9020	9020	9020	9020	0
177	20240213	163000	622769660	9020	9020	9020	9020	0
178	20240213	162900	622769660	9020	9020	9020	9020	0
179	20240213	162800	622769660	9020	9020	9020	9020	0
180	20240213	162700	622769660	9020	9020	9020	9020	0
181	20240213	162600	622769660	9020	9020	9020	9020	0
182	20240213	162500	622769660	9020	9020	9020	9020	3353
183	20240213	162400	622769660	9020	9020	9020	9020	0
184	20240213	162300	622769660	9020	9020	9020	9020	0
185	20240213	162200	622769660	9020	9020	9020	9020	0
186	20240213	162100	622769660	9020	9020	9020	9020	0
187	20240213	162000	622769660	9020	9020	9020	9020	0
188	20240213	161900	622769660	9020	9020	9020	9020	0
189	20240213	161800	622769660	9020	9020	9020	9020	0
190	20240213	161700	622769660	9020	9020	9020	9020	0
191	20240213	161600	622769660	9020	9020	9020	9020	0
192	20240213	161500	622769660	9020	9020	9020	9020	0
193	20240213	161400	622769660	9020	9020	9020	9020	0
194	20240213	161300	622769660	9020	9020	9020	9020	0
195	20240213	161200	622769660	9020	9020	9020	9020	0
196	20240213	161100	622769660	9020	9020	9020	9020	0
197	20240213	161000	622769660	9020	9020	9020	9020	0
198	20240213	160900	622769660	9020	9020	9020	9020	0
199	20240213	160800	622769660	9020	9020	9020	9020	0
200	20240213	160700	622769660	9020	9020	9020	9020	0
201	20240213	160600	622769660	9020	9020	9020	9020	0
202	20240213	160500	622769660	9020	9020	9020	9020	0
203	20240213	160400	622769660	9020	9020	9020	9020	0
204	20240213	160300	622769660	9020	9020	9020	9020	0
205	20240213	160200	622769660	9020	9020	9020	9020	0
206	20240213	160100	622769660	9020	9020	9020	9020	0
207	20240213	160000	622769660	9020	9020	9020	9020	0
208	20240213	155900	622769660	9020	9020	9020	9020	0
209	20240213	155800	622769660	9020	9020	9020	9020	0
210	20240213	155700	622769660	9020	9020	9020	9020	0
211	20240213	155600	622769660	9020	9020	9020	9020	0
212	20240213	155500	622769660	9020	9020	9020	9020	3353
213	20240213	155400	622769660	9020	9020	9020	9020	0
214	20240213	155300	622769660	9020	9020	9020	9020	0
215	20240213	155200	622769660	9020	9020	9020	9020	0
216	20240213	155100	622769660	9020	9020	9020	9020	0
217	20240213	155000	622769660	9020	9020	9020	9020	0
218	20240213	154900	622769660	9020	9020	9020	9020	0
219	20240213	154800	622769660	9020	9020	9020	9020	0
220	20240213	154700	622769660	9020	9020	9020	9020	0
221	20240213	154600	622769660	9020	9020	9020	9020	0
222	20240213	154500	622769660	9020	9020	9020	9020	0
223	20240213	154400	622769660	9020	9020	9020	9020	0
224	20240213	154300	622769660	9020	9020	9020	9020	0
225	20240213	154200	622769660	9020	9020	9020	9020	0
226	20240213	154100	622769660	9020	9020	9020	9020	0
227	20240213	154000	622769660	9020	9020	9020	9020	0
228	20240213	153900	622769660	9020	9020	9020	9020	0
229	20240213	153800	622769660	9020	9020	9020	9020	0
230	20240213	153700	622769660	9020	9020	9020	9020	0
231	20240213	153600	622769660	9020	9020	9020	9020	0
232	20240213	153500	622769660	9020	9020	9020	9020	0
233	20240213	153400	622769660	9020	9020	9020	9020	0
234	20240213	153300	622769660	9020	9020	9020	9020	0
235	20240213	153200	622769660	9020	9020	9020	9020	0
236	20240213	153100	622769660	9020	9020	9020	9020	0
237	20240213	153000	622769660	9020	9020	9020	9020	3353
238	20240213	152900	592525600	8980	8980	8980	8980	0
239	20240213	152800	592525600	8980	8980	8980	8980	0
240	20240213	152700	592525600	8980	8980	8980	8980	0
241	20240213	152600	592525600	8980	8980	8980	8980	0
242	20240213	152500	592525600	8980	8980	8980	8980	0
243	20240213	152400	592525600	8980	8980	8980	8980	0
244	20240213	152300	592525600	8980	8980	8980	8980	0
245	20240213	152200	592525600	8980	8980	8980	8980	0
246	20240213	152100	592525600	8980	8980	8980	8980	0
247	20240213	152000	592525600	8980	8980	8980	8980	0
248	20240213	151900	592525600	8980	8980	8980	8980	10
249	20240213	151800	592435800	8980	8980	8980	8980	13
250	20240213	151700	592319060	9010	9010	9010	9010	100
251	20240213	151600	591418060	9010	8990	9010	8990	1016
252	20240213	151500	582265010	8990	8990	8990	8990	0
253	20240213	151400	582265010	8990	8990	8990	8990	120
254	20240213	151300	581186210	8990	8980	8990	8980	23
255	20240213	151200	580979570	8990	8990	8990	8990	5
256	20240213	151100	580934620	8990	8990	8990	8990	656
257	20240213	151000	575037180	9010	8990	9010	8990	627
258	20240213	150900	569400430	8990	8990	8990	8990	0
259	20240213	150800	569400430	8990	8990	8990	8990	0
260	20240213	150700	569400430	8990	8990	8990	8990	0
261	20240213	150600	569400430	8990	8990	8990	8990	0
262	20240213	150500	569400430	8990	8990	8990	8990	200
263	20240213	150400	567602430	9010	9010	9010	9010	0
264	20240213	150300	567602430	9010	8990	9010	8990	734
265	20240213	150200	561003430	9000	9000	9000	9000	0
266	20240213	150100	561003430	9000	8990	9000	8990	362
267	20240213	150000	557746650	9000	9000	9000	9000	0
268	20240213	145900	557746650	9000	9000	9000	9000	53
269	20240213	145800	557269650	9000	9010	9010	9000	26
270	20240213	145700	557035420	9010	9010	9010	9010	26
271	20240213	145600	556801160	9000	9000	9000	9000	145
272	20240213	145500	555496160	9010	9000	9010	9000	116
273	20240213	145400	554451660	9000	9000	9010	9000	545
274	20240213	145300	549546110	9000	8990	9000	8990	1086
275	20240213	145200	539782570	8990	9010	9010	8990	260
276	20240213	145100	537444430	9000	9000	9030	9000	602
277	20240213	145000	532025620	9030	9030	9030	9030	24
278	20240213	144900	531808900	9040	9000	9040	9000	44
279	20240213	144800	531411820	9000	9040	9040	9000	251
280	20240213	144700	529150820	9040	9040	9040	9040	24
281	20240213	144600	528933860	9030	9000	9030	9000	701
282	20240213	144500	522606830	9030	9030	9030	9030	50
283	20240213	144400	522155330	9030	9000	9030	9000	371
284	20240213	144300	518813540	9000	9000	9000	9000	27
285	20240213	144200	518570540	9000	9030	9030	9000	424
286	20240213	144100	514753790	9030	9010	9040	9000	59
287	20240213	144000	514220930	9040	9030	9040	9030	155
288	20240213	143900	512820860	9030	9030	9030	9030	26
289	20240213	143800	512586080	9010	9010	9010	9010	30
290	20240213	143700	512315780	9030	9030	9030	9030	65
291	20240213	143600	511728830	9030	9010	9030	9010	155
292	20240213	143500	510330350	9020	9020	9020	9020	27
293	20240213	143400	510086810	9030	9030	9030	9030	50
294	20240213	143300	509635310	9030	9030	9030	9030	32
295	20240213	143200	509346350	9030	9030	9030	9030	124
296	20240213	143100	508226630	9030	9030	9030	9030	24
297	20240213	143000	508009910	9030	9030	9030	9030	50
298	20240213	142900	507558410	9000	9030	9030	9000	28
299	20240213	142800	507305600	9030	9030	9030	9030	24
300	20240213	142700	507088880	9030	9030	9030	9030	2031
301	20240213	142600	488748950	9030	9030	9030	9030	28
302	20240213	142500	488496110	9030	9030	9030	9030	24
303	20240213	142400	488279390	9020	8990	9020	8990	198
304	20240213	142300	486498590	9020	9000	9020	9000	455
305	20240213	142200	482402590	9000	9020	9030	9000	1583
306	20240213	142100	468152720	9020	9020	9020	9020	25
307	20240213	142000	467927220	9020	9030	9030	9020	237
308	20240213	141900	465788350	9030	9030	9030	9030	41
309	20240213	141800	465418120	9010	9010	9030	9010	136
310	20240213	141700	464192220	9030	9030	9030	9030	523
311	20240213	141600	459469530	9030	9030	9030	9030	51
312	20240213	141500	459009000	9030	9000	9030	9000	72
313	20240213	141400	458358990	9030	9010	9030	9010	210
314	20240213	141300	456466430	9030	9030	9030	9000	191
315	20240213	141200	454744670	9010	9030	9030	9000	425
316	20240213	141100	450916880	9030	9000	9040	9000	74
317	20240213	141000	450248190	9040	9030	9040	9000	432
318	20240213	140900	446346660	9030	9030	9030	9030	50
319	20240213	140800	445895160	9030	9020	9030	9020	26
320	20240213	140700	445660630	9010	9020	9020	9010	28
321	20240213	140600	445408340	9020	9020	9020	9020	24
322	20240213	140500	445191860	9020	9020	9020	9000	52
323	20240213	140400	444722840	9020	9010	9020	9000	57
324	20240213	140300	444209120	9010	9010	9010	9010	33
325	20240213	140200	443911790	9010	9000	9010	9000	54
326	20240213	140100	443425510	9000	9000	9000	9000	57
327	20240213	140000	442912510	9000	9000	9010	8990	436
328	20240213	135900	438988280	9000	9000	9000	9000	64
329	20240213	135800	438412280	9000	9000	9000	9000	88
330	20240213	135700	437620280	9000	9000	9010	8980	1387
331	20240213	135600	425141390	9000	9000	9000	9000	64
332	20240213	135500	424565390	9000	9000	9000	9000	84
333	20240213	135400	423809390	9000	9000	9000	8980	364
334	20240213	135300	420533430	8990	8990	8990	8980	72
335	20240213	135200	419886210	9000	9000	9000	8970	80
336	20240213	135100	419166590	9000	9000	9000	9000	420
337	20240213	135000	415386590	9000	9000	9000	9000	64
338	20240213	134900	414810590	9000	9000	9000	9000	63
339	20240213	134800	414243590	9000	9000	9000	9000	816
340	20240213	134700	406899590	9000	9000	9000	8990	64
341	20240213	134600	406323910	9000	8980	9010	8950	5135
342	20240213	134500	360116970	8980	8970	8980	8970	1452
343	20240213	134400	347086940	8970	8970	8980	8960	395
344	20240213	134300	343542820	8970	8970	8970	8970	165
345	20240213	134200	342062770	8960	8950	8960	8950	97
346	20240213	134100	341193710	8960	8950	8960	8950	45
347	20240213	134000	340790700	8950	8950	8950	8940	41
348	20240213	133900	340423780	8950	8950	8950	8950	200
349	20240213	133800	338633780	8950	8940	8950	8940	207
350	20240213	133700	336783110	8930	8950	8950	8930	187
351	20240213	133600	335111290	8940	8940	8940	8940	0
352	20240213	133500	335111290	8940	8950	8950	8940	60
353	20240213	133400	334574830	8970	8970	8970	8970	0
354	20240213	133300	334574830	8970	8970	8970	8970	100
355	20240213	133200	333677830	8950	8950	8950	8950	0
356	20240213	133100	333677830	8950	8960	8960	8950	183
357	20240213	133000	332039920	8970	8970	8970	8970	1
358	20240213	132900	332030950	8960	8960	8960	8960	100
359	20240213	132800	331134950	8970	8970	8970	8970	1
360	20240213	132700	331125980	8970	8970	8970	8970	1
361	20240213	132600	331117010	8970	8950	8970	8930	1547
362	20240213	132500	317258250	8950	8950	8950	8950	13
363	20240213	132400	317141900	8940	8950	8950	8940	11
364	20240213	132300	317043550	8940	8940	8950	8940	253
365	20240213	132200	314781330	8940	8940	8940	8940	13
366	20240213	132100	314665110	8940	8940	8940	8940	20
367	20240213	132000	314486310	8940	8940	8940	8940	57
368	20240213	131900	313976730	8940	8930	8940	8930	194
369	20240213	131800	312244300	8930	8920	8930	8920	62
370	20240213	131700	311691020	8910	8920	8920	8910	37
371	20240213	131600	311361160	8930	8930	8930	8930	0
372	20240213	131500	311361160	8930	8930	8930	8930	34
373	20240213	131400	311057540	8930	8920	8930	8920	15
374	20240213	131300	310923720	8920	8920	8920	8920	0
375	20240213	131200	310923720	8920	8910	8920	8910	27
376	20240213	131100	310682910	8920	8910	8920	8910	284
377	20240213	131000	308152340	8910	8920	8920	8910	41
378	20240213	130900	307786790	8920	8920	8920	8920	1
379	20240213	130800	307777870	8920	8930	8930	8920	14
380	20240213	130700	307652860	8930	8930	8930	8930	24
381	20240213	130600	307438540	8930	8930	8930	8930	13
382	20240213	130500	307322450	8930	8930	8930	8930	0
383	20240213	130400	307322450	8930	8930	8930	8930	24
384	20240213	130300	307108130	8930	8930	8930	8930	13
385	20240213	130200	306992040	8930	8930	8930	8930	24
386	20240213	130100	306777720	8930	8930	8930	8930	0
387	20240213	130000	306777720	8930	8930	8930	8930	13
388	20240213	125900	306661630	8930	8930	8930	8930	25
389	20240213	125800	306438380	8930	8930	8930	8930	0
390	20240213	125700	306438380	8930	8930	8930	8930	13
391	20240213	125600	306322290	8930	8920	8930	8890	2328
392	20240213	125500	285581350	8940	8940	8940	8940	1
393	20240213	125400	285572410	8940	8940	8940	8940	36
394	20240213	125300	285250570	8920	8920	8920	8920	200
395	20240213	125200	283466570	8940	8930	8940	8930	52
396	20240213	125100	283002130	8940	8940	8940	8940	37
397	20240213	125000	282671350	8940	8940	8940	8940	0
398	20240213	124900	282671350	8940	8940	8940	8940	0
399	20240213	124800	282671350	8940	8920	8940	8920	99
400	20240213	124700	281787510	8940	8940	8940	8940	0
401	20240213	124600	281787510	8940	8940	8940	8940	37
402	20240213	124500	281456730	8930	8930	8930	8930	0
403	20240213	124400	281456730	8930	8930	8930	8930	0
404	20240213	124300	281456730	8930	8930	8930	8930	37
405	20240213	124200	281126320	8930	8930	8930	8930	0
406	20240213	124100	281126320	8930	8930	8930	8930	0
407	20240213	124000	281126320	8930	8930	8930	8930	38
408	20240213	123900	280786980	8920	8920	8920	8920	111
409	20240213	123800	279796860	8920	8910	8920	8910	314
410	20240213	123700	276997720	8930	8930	8930	8930	13
411	20240213	123600	276881630	8930	8930	8930	8930	559
412	20240213	123500	271889760	8930	8930	8930	8930	24
413	20240213	123400	271675440	8920	8930	8930	8900	39
414	20240213	123300	271327720	8920	8920	8920	8920	287
415	20240213	123200	268767680	8920	8920	8920	8920	200
416	20240213	123100	266983680	8920	8920	8920	8920	265
417	20240213	123000	264619880	8920	8920	8920	8920	24
418	20240213	122900	264405800	8920	8920	8920	8920	13
419	20240213	122800	264289840	8920	8920	8920	8920	0
420	20240213	122700	264289840	8920	8910	8920	8880	68
421	20240213	122600	263684400	8910	8910	8910	8910	626
422	20240213	122500	258106740	8910	8910	8910	8910	24
423	20240213	122400	257892900	8890	8900	8900	8890	5
424	20240213	122300	257848410	8910	8910	8910	8910	23
425	20240213	122200	257643480	8900	8910	8910	8900	31
426	20240213	122100	257367340	8910	8890	8910	8890	2668
427	20240213	122000	233637260	8880	8880	8890	8880	44
428	20240213	121900	233246410	8890	8890	8890	8890	24
429	20240213	121800	233033050	8880	8880	8880	8880	10
430	20240213	121700	232944250	8880	8890	8890	8880	29
431	20240213	121600	232686480	8890	8890	8890	8890	0
432	20240213	121500	232686480	8890	8890	8890	8890	0
433	20240213	121400	232686480	8890	8890	8890	8890	37
434	20240213	121300	232357550	8890	8890	8890	8890	50
435	20240213	121200	231913050	8890	8890	8890	8890	409
436	20240213	121100	228277040	8890	8880	8890	8880	1466
437	20240213	121000	215258680	8900	8900	8900	8900	0
438	20240213	120900	215258680	8900	8890	8900	8890	219
439	20240213	120800	213311760	8880	8880	8880	8880	52
440	20240213	120700	212850000	8880	8880	8880	8880	0
441	20240213	120600	212850000	8880	8880	8880	8880	37
442	20240213	120500	212521440	8850	8850	8850	8850	0
443	20240213	120400	212521440	8850	8850	8850	8850	4
444	20240213	120300	212486040	8880	8880	8880	8850	41
445	20240213	120200	212122080	8880	8880	8880	8880	0
446	20240213	120100	212122080	8880	8880	8880	8880	24
447	20240213	120000	211908960	8880	8880	8880	8880	13
448	20240213	115900	211793520	8850	8850	8850	8850	100
449	20240213	115800	210908520	8870	8870	8870	8870	24
450	20240213	115700	210695640	8850	8880	8880	8850	163
451	20240213	115600	209252700	8890	8890	8890	8890	0
452	20240213	115500	209252700	8890	8880	8890	8870	45
453	20240213	115400	208852960	8880	8880	8880	8880	2
454	20240213	115300	208835200	8880	8880	8880	8880	250
455	20240213	115200	206615200	8880	8880	8880	8880	146
456	20240213	115100	205318720	8880	8880	8880	8880	0
457	20240213	115000	205318720	8880	8880	8880	8880	25
458	20240213	114900	205096720	8880	8880	8880	8880	13
459	20240213	114800	204981280	8880	8870	8880	8860	10
460	20240213	114700	204892580	8870	8860	8870	8860	36
461	20240213	114600	204573460	8890	8890	8890	8890	13
462	20240213	114500	204457890	8890	8880	8890	8880	26
463	20240213	114400	204226770	8880	8880	8880	8880	36
464	20240213	114300	203907090	8890	8880	8890	8880	27
465	20240213	114200	203667200	8880	8880	8880	8880	30
466	20240213	114100	203400800	8880	8880	8880	8880	210
467	20240213	114000	201536000	8890	8890	8890	8890	13
468	20240213	113900	201420430	8890	8890	8890	8890	24
469	20240213	113800	201207070	8890	8890	8890	8890	0
470	20240213	113700	201207070	8890	8890	8890	8890	37
471	20240213	113600	200878140	8900	8900	8900	8900	0
472	20240213	113500	200878140	8900	8900	8900	8900	0
473	20240213	113400	200878140	8900	8870	8900	8870	808
474	20240213	113300	193694440	8870	8870	8870	8870	1
475	20240213	113200	193685570	8870	8870	8870	8870	13
476	20240213	113100	193570260	8870	8870	8870	8870	25
477	20240213	113000	193348510	8880	8880	8880	8880	0
478	20240213	112900	193348510	8880	8880	8880	8880	37
479	20240213	112800	193019950	8880	8880	8880	8880	1
480	20240213	112700	193011070	8880	8880	8880	8880	0
481	20240213	112600	193011070	8880	8880	8880	8880	37
482	20240213	112500	192682510	8880	8880	8880	8880	0
483	20240213	112400	192682510	8880	8880	8880	8880	1
484	20240213	112300	192673630	8880	8890	8890	8880	48
485	20240213	112200	192247260	8890	8890	8890	8890	0
486	20240213	112100	192247260	8890	8890	8890	8890	448
487	20240213	112000	188264540	8880	8880	8880	8880	13
488	20240213	111900	188149100	8890	8890	8890	8890	0
489	20240213	111800	188149100	8890	8890	8890	8890	24
490	20240213	111700	187935740	8890	8890	8890	8890	13
491	20240213	111600	187820170	8890	8890	8890	8890	24
492	20240213	111500	187606810	8890	8890	8890	8890	0
493	20240213	111400	187606810	8890	8890	8890	8890	18
494	20240213	111300	187446790	8840	8900	8900	8840	84
495	20240213	111200	186702790	8900	8900	8900	8890	20
496	20240213	111100	186524810	8900	8900	8900	8900	0
497	20240213	111000	186524810	8900	8870	8900	8840	107
498	20240213	110900	185576790	8880	8900	8900	8880	17
499	20240213	110800	185425550	8890	8890	8890	8890	25
500	20240213	110700	185203300	8890	8890	8890	8890	0
501	20240213	110600	185203300	8890	8900	8900	8890	103
502	20240213	110500	184287500	8900	8900	8900	8900	24
503	20240213	110400	184073900	8900	8900	8900	8900	0
504	20240213	110300	184073900	8900	8860	8900	8860	91
505	20240213	110200	183267120	8880	8890	8890	8880	306
506	20240213	110100	180547670	8900	8900	8900	8900	11
507	20240213	110000	180449770	8900	8890	8900	8890	88
508	20240213	105900	179667080	8900	8900	8900	8900	0
509	20240213	105800	179667080	8900	8900	8900	8900	0
510	20240213	105700	179667080	8900	8900	8900	8900	37
511	20240213	105600	179337780	8880	8900	8900	8880	6
512	20240213	105500	179284460	8900	8890	8900	8890	15
513	20240213	105400	179151100	8890	8890	8890	8890	24
514	20240213	105300	178937740	8880	8880	8880	8880	0
515	20240213	105200	178937740	8880	8880	8890	8880	17
516	20240213	105100	178786650	8890	8890	8890	8850	295
517	20240213	105000	176164140	8900	8890	8910	8890	1534
518	20240213	104900	162517510	8890	8890	8890	8890	37
519	20240213	104800	162188580	8890	8890	8890	8890	1
520	20240213	104700	162179690	8880	8880	8880	8880	716
521	20240213	104600	155821610	8880	8880	8880	8880	38
522	20240213	104500	155484170	8860	8860	8860	8860	0
523	20240213	104400	155484170	8860	8880	8880	8860	113
524	20240213	104300	154482500	8870	8870	8870	8870	13
525	20240213	104200	154367190	8880	8870	8880	8870	335
526	20240213	104100	151395420	8870	8870	8880	8870	35
527	20240213	104000	151084730	8880	8870	8880	8870	3
528	20240213	103900	151058110	8880	8880	8880	8880	2
529	20240213	103800	151040350	8880	8870	8880	8870	28
530	20240213	103700	150791740	8870	8870	8870	8870	15
531	20240213	103600	150658690	8870	8870	8870	8870	25
532	20240213	103500	150436940	8870	8850	8870	8850	1563
533	20240213	103400	136575910	8870	8870	8870	8870	0
534	20240213	103300	136575910	8870	8870	8870	8850	105
535	20240213	103200	135645760	8870	8870	8870	8870	0
536	20240213	103100	135645760	8870	8870	8870	8870	0
537	20240213	103000	135645760	8870	8870	8870	8870	24
538	20240213	102900	135432880	8870	8870	8870	8870	0
539	20240213	102800	135432880	8870	8870	8870	8870	25
540	20240213	102700	135211130	8870	8870	8870	8870	20
541	20240213	102600	135033730	8870	8870	8870	8870	0
542	20240213	102500	135033730	8870	8870	8870	8870	24
543	20240213	102400	134820850	8850	8850	8850	8850	0
544	20240213	102300	134820850	8850	8850	8850	8850	5
545	20240213	102200	134776600	8850	8850	8850	8850	20
546	20240213	102100	134599600	8870	8870	8870	8870	0
547	20240213	102000	134599600	8870	8870	8870	8870	24
548	20240213	101900	134386720	8870	8870	8870	8870	20
549	20240213	101800	134209320	8870	8870	8870	8870	137
550	20240213	101700	132994130	8870	8870	8870	8870	24
551	20240213	101600	132781250	8870	8870	8870	8870	0
552	20240213	101500	132781250	8870	8870	8870	8870	0
553	20240213	101400	132781250	8870	8870	8870	8870	24
554	20240213	101300	132568370	8800	8800	8800	8800	132
555	20240213	101200	131406770	8800	8870	8880	8800	136
556	20240213	101100	130201180	8870	8870	8870	8870	0
557	20240213	101000	130201180	8870	8870	8870	8870	5
558	20240213	100900	130156830	8870	8870	8870	8870	24
559	20240213	100800	129943950	8870	8870	8870	8870	0
560	20240213	100700	129943950	8870	8870	8870	8870	0
561	20240213	100600	129943950	8870	8840	8870	8810	933
562	20240213	100500	121668690	8870	8870	8870	8870	5
563	20240213	100400	121624340	8870	8870	8870	8870	25
564	20240213	100300	121402590	8870	8850	8870	8850	503
565	20240213	100200	116951020	8850	8850	8850	8850	290
566	20240213	100100	114384520	8840	8820	8840	8810	630
567	20240213	100000	108832840	8830	8850	8850	8830	129
568	20240213	095900	107693650	8850	8850	8870	8850	789
569	20240213	095800	100702360	8850	8830	8850	8830	164
570	20240213	095700	99251590	8830	8830	8830	8830	36
571	20240213	095600	98933710	8850	8840	8850	8840	281
572	20240213	095500	96449660	8830	8840	8850	8830	707
573	20240213	095400	90193810	8840	8820	8840	8820	430
574	20240213	095300	86393290	8820	8820	8820	8820	17
575	20240213	095200	86243350	8820	8820	8820	8820	247
576	20240213	095100	84064810	8820	8810	8820	8810	14
577	20240213	095000	83941440	8820	8800	8820	8800	215
578	20240213	094900	82046440	8820	8820	8820	8820	104
579	20240213	094800	81129160	8830	8800	8830	8780	1796
580	20240213	094700	65285760	8810	8770	8810	8770	669
581	20240213	094600	59400940	8720	8780	8780	8720	36
582	20240213	094500	59085860	8780	8770	8780	8720	490
583	20240213	094400	54804930	8760	8730	8780	8730	11
584	20240213	094300	54708630	8780	8780	8780	8730	17
585	20240213	094200	54559480	8730	8730	8780	8730	33
586	20240213	094100	54270390	8790	8790	8790	8790	0
587	20240213	094000	54270390	8790	8790	8790	8790	20
588	20240213	093900	54094590	8800	8800	8800	8800	200
589	20240213	093800	52334590	8800	8730	8800	8730	206
590	20240213	093700	50529020	8720	8710	8720	8710	9
591	20240213	093600	50450590	8720	8710	8720	8710	5
592	20240213	093500	50407020	8740	8720	8740	8710	94
593	20240213	093400	49588140	8710	8710	8710	8710	11
594	20240213	093300	49492330	8710	8710	8710	8710	4
595	20240213	093200	49457490	8710	8710	8720	8710	13
596	20240213	093100	49344180	8710	8710	8710	8710	4
597	20240213	093000	49309340	8710	8730	8730	8710	234
598	20240213	092900	47270680	8750	8750	8750	8750	46
599	20240213	092800	46868180	8750	8750	8750	8750	396
600	20240213	092700	43403180	8750	8750	8760	8750	51
601	20240213	092600	42956700	8740	8740	8740	8740	104
602	20240213	092500	42047740	8740	8740	8780	8740	508
603	20240213	092400	37607780	8730	8720	8730	8720	9
604	20240213	092300	37529260	8720	8720	8720	8720	5
605	20240213	092200	37485660	8780	8780	8780	8780	31
606	20240213	092100	37213480	8800	8800	8800	8800	1
607	20240213	092000	37204680	8830	8770	8830	8760	1021
608	20240213	091900	28204560	8770	8700	8770	8690	24
609	20240213	091800	27994760	8740	8740	8740	8740	10
610	20240213	091700	27907360	8750	8740	8750	8740	98
611	20240213	091600	27050490	8690	8690	8690	8690	10
612	20240213	091500	26963590	8690	8700	8700	8690	11
613	20240213	091400	26867990	8720	8680	8730	8680	342
614	20240213	091300	23886220	8740	8770	8770	8680	93
615	20240213	091200	23074080	8780	8760	8780	8760	1015
616	20240213	091100	14163040	8760	8730	8760	8720	356
617	20240213	091000	11052500	8690	8710	8730	8690	6
618	20240213	090900	11000180	8690	8670	8690	8660	1087
619	20240213	090800	1576530	8690	8720	8720	8690	36
620	20240213	090700	1262640	8730	8720	8730	8720	5
621	20240213	090600	1219020	8680	8680	8680	8680	2
622	20240213	090500	1201660	8680	8680	8680	8680	0
623	20240213	090400	1201660	8680	8690	8690	8680	103
624	20240213	090300	307610	8780	8780	8780	8780	0
625	20240213	090200	307610	8780	8780	8780	8780	0
626	20240213	090100	307610	8780	8780	8780	8780	4
627	20240213	090000	272490	8790	8790	8790	8790	31