KissMeData/084730/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194800	965323210	15690	15690	15690	15690	1908
3	20240213	194700	965323210	15690	15690	15690	15690	0
4	20240213	194600	965323210	15690	15690	15690	15690	0
5	20240213	194500	965323210	15690	15690	15690	15690	0
6	20240213	194400	965323210	15690	15690	15690	15690	0
7	20240213	194300	965323210	15690	15690	15690	15690	0
8	20240213	194200	965323210	15690	15690	15690	15690	0
9	20240213	194100	965323210	15690	15690	15690	15690	0
10	20240213	194000	965323210	15690	15690	15690	15690	0
11	20240213	193900	965323210	15690	15690	15690	15690	0
12	20240213	193800	965323210	15690	15690	15690	15690	0
13	20240213	193700	965323210	15690	15690	15690	15690	0
14	20240213	193600	965323210	15690	15690	15690	15690	0
15	20240213	193500	965323210	15690	15690	15690	15690	0
16	20240213	193400	965323210	15690	15690	15690	15690	0
17	20240213	193300	965323210	15690	15690	15690	15690	0
18	20240213	193200	965323210	15690	15690	15690	15690	0
19	20240213	193100	965323210	15690	15690	15690	15690	0
20	20240213	193000	965323210	15690	15690	15690	15690	0
21	20240213	192900	965323210	15690	15690	15690	15690	0
22	20240213	192800	965323210	15690	15690	15690	15690	0
23	20240213	192700	965323210	15690	15690	15690	15690	0
24	20240213	192600	965323210	15690	15690	15690	15690	0
25	20240213	192500	965323210	15690	15690	15690	15690	0
26	20240213	192400	965323210	15690	15690	15690	15690	0
27	20240213	192300	965323210	15690	15690	15690	15690	0
28	20240213	192200	965323210	15690	15690	15690	15690	0
29	20240213	192100	965323210	15690	15690	15690	15690	0
30	20240213	192000	965323210	15690	15690	15690	15690	0
31	20240213	191900	965323210	15690	15690	15690	15690	0
32	20240213	191800	965323210	15690	15690	15690	15690	1908
33	20240213	191700	965323210	15690	15690	15690	15690	0
34	20240213	191600	965323210	15690	15690	15690	15690	0
35	20240213	191500	965323210	15690	15690	15690	15690	0
36	20240213	191400	965323210	15690	15690	15690	15690	0
37	20240213	191300	965323210	15690	15690	15690	15690	0
38	20240213	191200	965323210	15690	15690	15690	15690	0
39	20240213	191100	965323210	15690	15690	15690	15690	0
40	20240213	191000	965323210	15690	15690	15690	15690	0
41	20240213	190900	965323210	15690	15690	15690	15690	0
42	20240213	190800	965323210	15690	15690	15690	15690	0
43	20240213	190700	965323210	15690	15690	15690	15690	0
44	20240213	190600	965323210	15690	15690	15690	15690	0
45	20240213	190500	965323210	15690	15690	15690	15690	0
46	20240213	190400	965323210	15690	15690	15690	15690	0
47	20240213	190300	965323210	15690	15690	15690	15690	0
48	20240213	190200	965323210	15690	15690	15690	15690	0
49	20240213	190100	965323210	15690	15690	15690	15690	0
50	20240213	190000	965323210	15690	15690	15690	15690	0
51	20240213	185900	965323210	15690	15690	15690	15690	0
52	20240213	185800	965323210	15690	15690	15690	15690	0
53	20240213	185700	965323210	15690	15690	15690	15690	0
54	20240213	185600	965323210	15690	15690	15690	15690	0
55	20240213	185500	965323210	15690	15690	15690	15690	0
56	20240213	185400	965323210	15690	15690	15690	15690	0
57	20240213	185300	965323210	15690	15690	15690	15690	0
58	20240213	185200	965323210	15690	15690	15690	15690	0
59	20240213	185100	965323210	15690	15690	15690	15690	0
60	20240213	185000	965323210	15690	15690	15690	15690	0
61	20240213	184900	965323210	15690	15690	15690	15690	0
62	20240213	184800	965323210	15690	15690	15690	15690	1908
63	20240213	184700	965323210	15690	15690	15690	15690	0
64	20240213	184600	965323210	15690	15690	15690	15690	0
65	20240213	184500	965323210	15690	15690	15690	15690	0
66	20240213	184400	965323210	15690	15690	15690	15690	0
67	20240213	184300	965323210	15690	15690	15690	15690	0
68	20240213	184200	965323210	15690	15690	15690	15690	0
69	20240213	184100	965323210	15690	15690	15690	15690	0
70	20240213	184000	965323210	15690	15690	15690	15690	0
71	20240213	183900	965323210	15690	15690	15690	15690	0
72	20240213	183800	965323210	15690	15690	15690	15690	0
73	20240213	183700	965323210	15690	15690	15690	15690	0
74	20240213	183600	965323210	15690	15690	15690	15690	0
75	20240213	183500	965323210	15690	15690	15690	15690	0
76	20240213	183400	965323210	15690	15690	15690	15690	0
77	20240213	183300	965323210	15690	15690	15690	15690	0
78	20240213	183200	965323210	15690	15690	15690	15690	0
79	20240213	183100	965323210	15690	15690	15690	15690	0
80	20240213	183000	965323210	15690	15690	15690	15690	0
81	20240213	182900	965323210	15690	15690	15690	15690	0
82	20240213	182800	965323210	15690	15690	15690	15690	0
83	20240213	182700	965323210	15690	15690	15690	15690	0
84	20240213	182600	965323210	15690	15690	15690	15690	0
85	20240213	182500	965323210	15690	15690	15690	15690	0
86	20240213	182400	965323210	15690	15690	15690	15690	0
87	20240213	182300	965323210	15690	15690	15690	15690	0
88	20240213	182200	965323210	15690	15690	15690	15690	0
89	20240213	182100	965323210	15690	15690	15690	15690	0
90	20240213	182000	965323210	15690	15690	15690	15690	0
91	20240213	181900	965323210	15690	15690	15690	15690	0
92	20240213	181800	965323210	15690	15690	15690	15690	1908
93	20240213	181700	965323210	15690	15690	15690	15690	0
94	20240213	181600	965323210	15690	15690	15690	15690	0
95	20240213	181500	965323210	15690	15690	15690	15690	0
96	20240213	181400	965323210	15690	15690	15690	15690	0
97	20240213	181300	965323210	15690	15690	15690	15690	0
98	20240213	181200	965323210	15690	15690	15690	15690	0
99	20240213	181100	965323210	15690	15690	15690	15690	0
100	20240213	181000	965323210	15690	15690	15690	15690	0
101	20240213	180900	965323210	15690	15690	15690	15690	0
102	20240213	180800	965323210	15690	15690	15690	15690	0
103	20240213	180700	965323210	15690	15690	15690	15690	0
104	20240213	180600	965323210	15690	15690	15690	15690	0
105	20240213	180500	965323210	15690	15690	15690	15690	0
106	20240213	180400	965323210	15690	15690	15690	15690	0
107	20240213	180300	965323210	15690	15690	15690	15690	0
108	20240213	180200	965323210	15690	15690	15690	15690	0
109	20240213	180100	965323210	15690	15690	15690	15690	0
110	20240213	180000	965323210	15690	15690	15690	15690	0
111	20240213	175900	965323210	15690	15690	15690	15690	0
112	20240213	175800	965323210	15690	15690	15690	15690	0
113	20240213	175700	965323210	15690	15690	15690	15690	0
114	20240213	175600	965323210	15690	15690	15690	15690	0
115	20240213	175500	965323210	15690	15690	15690	15690	0
116	20240213	175400	965323210	15690	15690	15690	15690	0
117	20240213	175300	965323210	15690	15690	15690	15690	0
118	20240213	175200	965323210	15690	15690	15690	15690	0
119	20240213	175100	965323210	15690	15690	15690	15690	0
120	20240213	175000	965323210	15690	15690	15690	15690	0
121	20240213	174900	965323210	15690	15690	15690	15690	0
122	20240213	174800	965323210	15690	15690	15690	15690	1908
123	20240213	174700	965323210	15690	15690	15690	15690	0
124	20240213	174600	965323210	15690	15690	15690	15690	0
125	20240213	174500	965323210	15690	15690	15690	15690	0
126	20240213	174400	965323210	15690	15690	15690	15690	0
127	20240213	174300	965323210	15690	15690	15690	15690	0
128	20240213	174200	965323210	15690	15690	15690	15690	0
129	20240213	174100	965323210	15690	15690	15690	15690	0
130	20240213	174000	965323210	15690	15690	15690	15690	0
131	20240213	173900	965323210	15690	15690	15690	15690	0
132	20240213	173800	965323210	15690	15690	15690	15690	0
133	20240213	173700	965323210	15690	15690	15690	15690	0
134	20240213	173600	965323210	15690	15690	15690	15690	0
135	20240213	173500	965323210	15690	15690	15690	15690	0
136	20240213	173400	965323210	15690	15690	15690	15690	0
137	20240213	173300	965323210	15690	15690	15690	15690	0
138	20240213	173200	965323210	15690	15690	15690	15690	0
139	20240213	173100	965323210	15690	15690	15690	15690	0
140	20240213	173000	965323210	15690	15690	15690	15690	0
141	20240213	172900	965323210	15690	15690	15690	15690	0
142	20240213	172800	965323210	15690	15690	15690	15690	0
143	20240213	172700	965323210	15690	15690	15690	15690	0
144	20240213	172600	965323210	15690	15690	15690	15690	0
145	20240213	172500	965323210	15690	15690	15690	15690	0
146	20240213	172400	965323210	15690	15690	15690	15690	0
147	20240213	172300	965323210	15690	15690	15690	15690	0
148	20240213	172200	965323210	15690	15690	15690	15690	0
149	20240213	172100	965323210	15690	15690	15690	15690	0
150	20240213	172000	965323210	15690	15690	15690	15690	0
151	20240213	171900	965323210	15690	15690	15690	15690	0
152	20240213	171800	965323210	15690	15690	15690	15690	1908
153	20240213	171700	965323210	15690	15690	15690	15690	0
154	20240213	171600	965323210	15690	15690	15690	15690	0
155	20240213	171500	965323210	15690	15690	15690	15690	0
156	20240213	171400	965323210	15690	15690	15690	15690	0
157	20240213	171300	965323210	15690	15690	15690	15690	0
158	20240213	171200	965323210	15690	15690	15690	15690	0
159	20240213	171100	965323210	15690	15690	15690	15690	0
160	20240213	171000	965323210	15690	15690	15690	15690	0
161	20240213	170900	965323210	15690	15690	15690	15690	0
162	20240213	170800	965323210	15690	15690	15690	15690	0
163	20240213	170700	965323210	15690	15690	15690	15690	0
164	20240213	170600	965323210	15690	15690	15690	15690	0
165	20240213	170500	965323210	15690	15690	15690	15690	0
166	20240213	170400	965323210	15690	15690	15690	15690	0
167	20240213	170300	965323210	15690	15690	15690	15690	0
168	20240213	170200	965323210	15690	15690	15690	15690	0
169	20240213	170100	965323210	15690	15690	15690	15690	0
170	20240213	170000	965323210	15690	15690	15690	15690	0
171	20240213	165900	965323210	15690	15690	15690	15690	0
172	20240213	165800	965323210	15690	15690	15690	15690	0
173	20240213	165700	965323210	15690	15690	15690	15690	0
174	20240213	165600	965323210	15690	15690	15690	15690	0
175	20240213	165500	965323210	15690	15690	15690	15690	0
176	20240213	165400	965323210	15690	15690	15690	15690	0
177	20240213	165300	965323210	15690	15690	15690	15690	0
178	20240213	165200	965323210	15690	15690	15690	15690	0
179	20240213	165100	965323210	15690	15690	15690	15690	0
180	20240213	165000	965323210	15690	15690	15690	15690	0
181	20240213	164900	965323210	15690	15690	15690	15690	0
182	20240213	164800	965323210	15690	15690	15690	15690	1908
183	20240213	164700	965323210	15690	15690	15690	15690	0
184	20240213	164600	965323210	15690	15690	15690	15690	0
185	20240213	164500	965323210	15690	15690	15690	15690	0
186	20240213	164400	965323210	15690	15690	15690	15690	0
187	20240213	164300	965323210	15690	15690	15690	15690	0
188	20240213	164200	965323210	15690	15690	15690	15690	0
189	20240213	164100	965323210	15690	15690	15690	15690	0
190	20240213	164000	965323210	15690	15690	15690	15690	0
191	20240213	163900	965323210	15690	15690	15690	15690	0
192	20240213	163800	965323210	15690	15690	15690	15690	0
193	20240213	163700	965323210	15690	15690	15690	15690	0
194	20240213	163600	965323210	15690	15690	15690	15690	0
195	20240213	163500	965323210	15690	15690	15690	15690	0
196	20240213	163400	965323210	15690	15690	15690	15690	0
197	20240213	163300	965323210	15690	15690	15690	15690	0
198	20240213	163200	965323210	15690	15690	15690	15690	0
199	20240213	163100	965323210	15690	15690	15690	15690	0
200	20240213	163000	965323210	15690	15690	15690	15690	0
201	20240213	162900	965323210	15690	15690	15690	15690	0
202	20240213	162800	965323210	15690	15690	15690	15690	0
203	20240213	162700	965323210	15690	15690	15690	15690	0
204	20240213	162600	965323210	15690	15690	15690	15690	0
205	20240213	162500	965323210	15690	15690	15690	15690	0
206	20240213	162400	965323210	15690	15690	15690	15690	0
207	20240213	162300	965323210	15690	15690	15690	15690	0
208	20240213	162200	965323210	15690	15690	15690	15690	0
209	20240213	162100	965323210	15690	15690	15690	15690	0
210	20240213	162000	965323210	15690	15690	15690	15690	0
211	20240213	161900	965323210	15690	15690	15690	15690	0
212	20240213	161800	965323210	15690	15690	15690	15690	1908
213	20240213	161700	965323210	15690	15690	15690	15690	0
214	20240213	161600	965323210	15690	15690	15690	15690	0
215	20240213	161500	965323210	15690	15690	15690	15690	0
216	20240213	161400	965323210	15690	15690	15690	15690	0
217	20240213	161300	965323210	15690	15690	15690	15690	0
218	20240213	161200	965323210	15690	15690	15690	15690	0
219	20240213	161100	965323210	15690	15690	15690	15690	0
220	20240213	161000	965323210	15690	15690	15690	15690	0
221	20240213	160900	965323210	15690	15690	15690	15690	0
222	20240213	160800	965323210	15690	15690	15690	15690	0
223	20240213	160700	965323210	15690	15690	15690	15690	0
224	20240213	160600	965323210	15690	15690	15690	15690	0
225	20240213	160500	965323210	15690	15690	15690	15690	0
226	20240213	160400	965323210	15690	15690	15690	15690	0
227	20240213	160300	965323210	15690	15690	15690	15690	0
228	20240213	160200	965323210	15690	15690	15690	15690	0
229	20240213	160100	965323210	15690	15690	15690	15690	0
230	20240213	160000	965323210	15690	15690	15690	15690	0
231	20240213	155900	965323210	15690	15690	15690	15690	0
232	20240213	155800	965323210	15690	15690	15690	15690	0
233	20240213	155700	965323210	15690	15690	15690	15690	0
234	20240213	155600	965323210	15690	15690	15690	15690	0
235	20240213	155500	965323210	15690	15690	15690	15690	0
236	20240213	155400	965323210	15690	15690	15690	15690	0
237	20240213	155300	965323210	15690	15690	15690	15690	0
238	20240213	155200	965323210	15690	15690	15690	15690	0
239	20240213	155100	965323210	15690	15690	15690	15690	0
240	20240213	155000	965323210	15690	15690	15690	15690	0
241	20240213	154900	965323210	15690	15690	15690	15690	0
242	20240213	154800	965323210	15690	15690	15690	15690	1908
243	20240213	154700	965323210	15690	15690	15690	15690	0
244	20240213	154600	965323210	15690	15690	15690	15690	0
245	20240213	154500	965323210	15690	15690	15690	15690	0
246	20240213	154400	965323210	15690	15690	15690	15690	0
247	20240213	154300	965323210	15690	15690	15690	15690	0
248	20240213	154200	965323210	15690	15690	15690	15690	0
249	20240213	154100	965323210	15690	15690	15690	15690	0
250	20240213	154000	965323210	15690	15690	15690	15690	0
251	20240213	153900	965323210	15690	15690	15690	15690	0
252	20240213	153800	965323210	15690	15690	15690	15690	0
253	20240213	153700	965323210	15690	15690	15690	15690	0
254	20240213	153600	965323210	15690	15690	15690	15690	0
255	20240213	153500	965323210	15690	15690	15690	15690	0
256	20240213	153400	965323210	15690	15690	15690	15690	0
257	20240213	153300	965323210	15690	15690	15690	15690	0
258	20240213	153200	965323210	15690	15690	15690	15690	0
259	20240213	153100	965323210	15690	15690	15690	15690	0
260	20240213	153000	965323210	15690	15690	15690	15690	1908
261	20240213	152900	935386690	15670	15670	15670	15670	0
262	20240213	152800	935386690	15670	15670	15670	15670	0
263	20240213	152700	935386690	15670	15670	15670	15670	0
264	20240213	152600	935386690	15670	15670	15670	15670	0
265	20240213	152500	935386690	15670	15670	15670	15670	0
266	20240213	152400	935386690	15670	15670	15670	15670	0
267	20240213	152300	935386690	15670	15670	15670	15670	0
268	20240213	152200	935386690	15670	15670	15670	15670	0
269	20240213	152100	935386690	15670	15670	15670	15670	0
270	20240213	152000	935386690	15670	15670	15670	15670	0
271	20240213	151900	935386690	15670	15620	15670	15620	314
272	20240213	151800	930471470	15620	15650	15650	15620	1205
273	20240213	151700	911637390	15650	15650	15650	15650	254
274	20240213	151600	907662290	15660	15660	15660	15660	2
275	20240213	151500	907630970	15660	15660	15660	15660	1
276	20240213	151400	907615310	15650	15650	15650	15650	0
277	20240213	151300	907615310	15650	15650	15650	15640	132
278	20240213	151200	905549520	15640	15640	15640	15640	103
279	20240213	151100	903938600	15650	15650	15650	15650	2
280	20240213	151000	903907300	15650	15650	15650	15650	5
281	20240213	150900	903829050	15650	15660	15660	15650	44
282	20240213	150800	903140190	15670	15670	15670	15670	0
283	20240213	150700	903140190	15670	15670	15670	15670	0
284	20240213	150600	903140190	15670	15670	15670	15670	25
285	20240213	150500	902748440	15670	15660	15670	15660	100
286	20240213	150400	901182260	15660	15660	15660	15660	30
287	20240213	150300	900712460	15660	15660	15660	15660	0
288	20240213	150200	900712460	15660	15630	15660	15630	52
289	20240213	150100	899899670	15630	15630	15630	15630	100
290	20240213	150000	898336670	15630	15660	15660	15630	96
291	20240213	145900	896836040	15660	15660	15660	15660	0
292	20240213	145800	896836040	15660	15660	15660	15660	1
293	20240213	145700	896820380	15660	15660	15660	15660	4
294	20240213	145600	896757740	15630	15660	15660	15630	353
295	20240213	145500	891236970	15660	15660	15660	15660	8
296	20240213	145400	891111690	15660	15660	15660	15660	0
297	20240213	145300	891111690	15660	15660	15660	15660	283
298	20240213	145200	886679910	15660	15660	15660	15660	103
299	20240213	145100	885066930	15660	15630	15660	15630	349
300	20240213	145000	879605510	15630	15620	15630	15620	1231
301	20240213	144900	860365910	15630	15630	15630	15630	546
302	20240213	144800	851831930	15640	15640	15640	15640	1234
303	20240213	144700	832532170	15660	15660	15660	15660	40
304	20240213	144600	831905770	15660	15660	15660	15660	0
305	20240213	144500	831905770	15660	15650	15660	15640	282
306	20240213	144400	827493410	15640	15640	15640	15640	10
307	20240213	144300	827337010	15640	15640	15640	15640	5
308	20240213	144200	827258810	15660	15660	15660	15660	119
309	20240213	144100	825395270	15660	15650	15660	15650	570
310	20240213	144000	816474720	15640	15650	15650	15640	34
311	20240213	143900	815942950	15650	15650	15650	15650	5
312	20240213	143800	815864700	15650	15650	15650	15650	561
313	20240213	143700	807085050	15650	15650	15650	15650	219
314	20240213	143600	803657700	15650	15650	15650	15650	0
315	20240213	143500	803657700	15650	15650	15650	15650	0
316	20240213	143400	803657700	15650	15650	15650	15650	324
317	20240213	143300	798587100	15630	15640	15640	15630	119
318	20240213	143200	796725950	15640	15640	15640	15640	755
319	20240213	143100	784917750	15640	15640	15640	15640	255
320	20240213	143000	780929550	15650	15650	15650	15650	1
321	20240213	142900	780913900	15640	15640	15640	15640	13
322	20240213	142800	780710580	15640	15650	15650	15640	201
323	20240213	142700	777566930	15640	15640	15640	15640	1
324	20240213	142600	777551290	15640	15640	15640	15640	10
325	20240213	142500	777394890	15650	15650	15650	15650	0
326	20240213	142400	777394890	15650	15640	15650	15640	310
327	20240213	142300	772543490	15650	15650	15650	15650	600
328	20240213	142200	763153490	15640	15630	15640	15630	916
329	20240213	142100	748830250	15630	15640	15640	15630	255
330	20240213	142000	744844550	15640	15650	15650	15640	568
331	20240213	141900	735961000	15650	15650	15650	15650	0
332	20240213	141800	735961000	15650	15660	15660	15650	954
333	20240213	141700	721021390	15660	15660	15660	15660	550
334	20240213	141600	712408390	15650	15660	15660	15650	715
335	20240213	141500	701218610	15650	15650	15650	15650	0
336	20240213	141400	701218610	15650	15650	15650	15650	201
337	20240213	141300	698072960	15660	15660	15660	15660	220
338	20240213	141200	694627760	15670	15670	15670	15670	682
339	20240213	141100	683940820	15680	15680	15680	15670	108
340	20240213	141000	682248390	15670	15670	15670	15670	199
341	20240213	140900	679130060	15670	15650	15670	15650	1008
342	20240213	140800	663345050	15660	15660	15660	15660	1
343	20240213	140700	663329390	15660	15660	15660	15660	0
344	20240213	140600	663329390	15660	15660	15660	15660	0
345	20240213	140500	663329390	15660	15660	15660	15660	0
346	20240213	140400	663329390	15660	15650	15660	15650	478
347	20240213	140300	655845690	15660	15660	15660	15660	0
348	20240213	140200	655845690	15660	15660	15660	15660	0
349	20240213	140100	655845690	15660	15650	15660	15650	11
350	20240213	140000	655673500	15660	15660	15660	15660	0
351	20240213	135900	655673500	15660	15660	15660	15660	129
352	20240213	135800	653653360	15660	15660	15660	15660	100
353	20240213	135700	652087360	15650	15650	15650	15650	4
354	20240213	135600	652024760	15690	15660	15690	15650	504
355	20240213	135500	644125870	15660	15660	15660	15660	0
356	20240213	135400	644125870	15660	15660	15660	15660	446
357	20240213	135300	637141510	15660	15660	15660	15660	0
358	20240213	135200	637141510	15660	15660	15660	15660	0
359	20240213	135100	637141510	15660	15660	15660	15660	106
360	20240213	135000	635481550	15660	15660	15660	15660	0
361	20240213	134900	635481550	15660	15660	15660	15660	2
362	20240213	134800	635450230	15650	15650	15650	15650	0
363	20240213	134700	635450230	15650	15650	15650	15650	0
364	20240213	134600	635450230	15650	15650	15650	15650	131
365	20240213	134500	633400080	15650	15650	15650	15650	108
366	20240213	134400	631709880	15660	15660	15660	15660	0
367	20240213	134300	631709880	15660	15660	15660	15660	0
368	20240213	134200	631709880	15660	15660	15660	15660	121
369	20240213	134100	629815020	15670	15670	15670	15670	0
370	20240213	134000	629815020	15670	15670	15670	15670	0
371	20240213	133900	629815020	15670	15670	15670	15670	200
372	20240213	133800	626681020	15670	15670	15670	15670	3
373	20240213	133700	626634010	15660	15660	15660	15660	0
374	20240213	133600	626634010	15660	15660	15660	15660	0
375	20240213	133500	626634010	15660	15660	15660	15660	0
376	20240213	133400	626634010	15660	15660	15660	15660	2
377	20240213	133300	626602690	15660	15660	15660	15660	165
378	20240213	133200	624018790	15650	15650	15650	15650	0
379	20240213	133100	624018790	15650	15650	15650	15650	0
380	20240213	133000	624018790	15650	15650	15650	15650	0
381	20240213	132900	624018790	15650	15650	15650	15650	0
382	20240213	132800	624018790	15650	15650	15650	15650	0
383	20240213	132700	624018790	15650	15650	15650	15650	0
384	20240213	132600	624018790	15650	15650	15650	15650	0
385	20240213	132500	624018790	15650	15650	15650	15650	1
386	20240213	132400	624003140	15650	15650	15650	15650	200
387	20240213	132300	620873140	15670	15670	15670	15670	0
388	20240213	132200	620873140	15670	15660	15670	15660	147
389	20240213	132100	618569680	15670	15670	15670	15670	0
390	20240213	132000	618569680	15670	15670	15670	15670	96
391	20240213	131900	617065360	15670	15670	15670	15670	0
392	20240213	131800	617065360	15670	15670	15670	15670	0
393	20240213	131700	617065360	15670	15670	15670	15670	0
394	20240213	131600	617065360	15670	15650	15670	15650	99
395	20240213	131500	615515850	15670	15670	15670	15670	22
396	20240213	131400	615171110	15670	15670	15670	15670	60
397	20240213	131300	614230910	15670	15670	15670	15670	0
398	20240213	131200	614230910	15670	15670	15670	15670	0
399	20240213	131100	614230910	15670	15670	15670	15670	0
400	20240213	131000	614230910	15670	15670	15670	15670	0
401	20240213	130900	614230910	15670	15670	15670	15670	6
402	20240213	130800	614136890	15670	15640	15670	15640	13
403	20240213	130700	613933480	15640	15670	15670	15640	23
404	20240213	130600	613573370	15640	15640	15640	15640	83
405	20240213	130500	612275250	15640	15640	15640	15640	100
406	20240213	130400	610711250	15640	15660	15660	15640	1317
407	20240213	130300	590104410	15650	15650	15650	15650	0
408	20240213	130200	590104410	15650	15650	15650	15650	0
409	20240213	130100	590104410	15650	15650	15650	15650	0
410	20240213	130000	590104410	15650	15650	15650	15650	0
411	20240213	125900	590104410	15650	15650	15650	15650	0
412	20240213	125800	590104410	15650	15650	15650	15650	0
413	20240213	125700	590104410	15650	15650	15650	15650	0
414	20240213	125600	590104410	15650	15650	15650	15650	161
415	20240213	125500	587584760	15660	15670	15670	15660	456
416	20240213	125400	580441800	15670	15670	15670	15670	0
417	20240213	125300	580441800	15670	15670	15670	15670	10
418	20240213	125200	580285100	15670	15670	15670	15670	0
419	20240213	125100	580285100	15670	15670	15670	15670	0
420	20240213	125000	580285100	15670	15670	15670	15670	136
421	20240213	124900	578153980	15650	15650	15650	15650	1
422	20240213	124800	578138330	15650	15650	15650	15650	7
423	20240213	124700	578028780	15650	15650	15650	15650	0
424	20240213	124600	578028780	15650	15650	15650	15650	0
425	20240213	124500	578028780	15650	15670	15670	15650	1000
426	20240213	124400	562373540	15690	15690	15690	15690	0
427	20240213	124300	562373540	15690	15690	15690	15690	0
428	20240213	124200	562373540	15690	15690	15690	15690	2
429	20240213	124100	562342160	15690	15690	15690	15690	0
430	20240213	124000	562342160	15690	15690	15690	15690	0
431	20240213	123900	562342160	15690	15690	15690	15690	0
432	20240213	123800	562342160	15690	15690	15690	15690	5
433	20240213	123700	562263710	15690	15690	15690	15690	35
434	20240213	123600	561714560	15680	15680	15680	15680	52
435	20240213	123500	560899200	15670	15670	15670	15670	0
436	20240213	123400	560899200	15670	15670	15670	15670	0
437	20240213	123300	560899200	15670	15680	15680	15670	331
438	20240213	123200	555711720	15690	15690	15690	15690	44
439	20240213	123100	555021360	15690	15690	15690	15690	0
440	20240213	123000	555021360	15690	15690	15690	15690	166
441	20240213	122900	552416820	15690	15690	15690	15690	1
442	20240213	122800	552401130	15680	15680	15680	15680	195
443	20240213	122700	549343530	15670	15670	15670	15670	66
444	20240213	122600	548309310	15670	15670	15670	15670	126
445	20240213	122500	546334890	15670	15670	15670	15670	34
446	20240213	122400	545802110	15660	15670	15670	15660	173
447	20240213	122300	543092630	15670	15660	15670	15660	29
448	20240213	122200	542638250	15670	15670	15670	15670	3
449	20240213	122100	542591240	15670	15670	15670	15670	5
450	20240213	122000	542512890	15660	15660	15660	15660	0
451	20240213	121900	542512890	15660	15660	15660	15660	0
452	20240213	121800	542512890	15660	15670	15670	15660	84
453	20240213	121700	541197010	15660	15660	15660	15660	1
454	20240213	121600	541181350	15660	15660	15660	15660	7
455	20240213	121500	541071730	15660	15660	15660	15660	33
456	20240213	121400	540554950	15650	15650	15650	15650	0
457	20240213	121300	540554950	15650	15650	15650	15650	0
458	20240213	121200	540554950	15650	15650	15650	15650	0
459	20240213	121100	540554950	15650	15650	15650	15650	0
460	20240213	121000	540554950	15650	15650	15650	15650	9
461	20240213	120900	540414100	15650	15650	15650	15650	0
462	20240213	120800	540414100	15650	15650	15650	15650	6
463	20240213	120700	540320200	15650	15650	15650	15650	0
464	20240213	120600	540320200	15650	15650	15650	15650	0
465	20240213	120500	540320200	15650	15650	15650	15650	0
466	20240213	120400	540320200	15650	15650	15650	15650	0
467	20240213	120300	540320200	15650	15650	15650	15650	2
468	20240213	120200	540288900	15650	15650	15650	15650	0
469	20240213	120100	540288900	15650	15650	15650	15650	0
470	20240213	120000	540288900	15650	15660	15660	15650	2
471	20240213	115900	540257590	15660	15670	15670	15660	3
472	20240213	115800	540210590	15690	15680	15690	15650	726
473	20240213	115700	528845270	15650	15650	15650	15650	93
474	20240213	115600	527389820	15650	15650	15650	15650	0
475	20240213	115500	527389820	15650	15650	15650	15650	0
476	20240213	115400	527389820	15650	15650	15650	15650	1
477	20240213	115300	527374170	15680	15680	15680	15680	0
478	20240213	115200	527374170	15680	15680	15680	15680	0
479	20240213	115100	527374170	15680	15680	15680	15680	10
480	20240213	115000	527217370	15650	15650	15650	15650	1
481	20240213	114900	527201720	15680	15660	15680	15660	274
482	20240213	114800	522910680	15660	15660	15660	15660	7
483	20240213	114700	522801060	15660	15690	15690	15660	6
484	20240213	114600	522706950	15650	15650	15650	15650	0
485	20240213	114500	522706950	15650	15650	15650	15650	0
486	20240213	114400	522706950	15650	15650	15650	15650	0
487	20240213	114300	522706950	15650	15650	15650	15650	1
488	20240213	114200	522691300	15680	15670	15700	15670	13
489	20240213	114100	522487250	15650	15650	15650	15650	128
490	20240213	114000	520484050	15700	15660	15700	15640	2637
491	20240213	113900	479229080	15700	15700	15700	15700	4
492	20240213	113800	479166280	15680	15680	15680	15680	130
493	20240213	113700	477127880	15660	15660	15660	15660	0
494	20240213	113600	477127880	15660	15660	15660	15660	1
495	20240213	113500	477112220	15670	15670	15670	15670	0
496	20240213	113400	477112220	15670	15670	15670	15670	166
497	20240213	113300	474511000	15670	15670	15670	15670	0
498	20240213	113200	474511000	15670	15670	15670	15670	4
499	20240213	113100	474448320	15670	15670	15670	15670	0
500	20240213	113000	474448320	15670	15670	15670	15670	0
501	20240213	112900	474448320	15670	15670	15670	15670	1
502	20240213	112800	474432650	15670	15670	15670	15670	100
503	20240213	112700	472865650	15670	15670	15670	15670	0
504	20240213	112600	472865650	15670	15670	15670	15670	0
505	20240213	112500	472865650	15670	15660	15670	15660	127
506	20240213	112400	470876820	15660	15660	15660	15660	2
507	20240213	112300	470845500	15640	15640	15640	15640	0
508	20240213	112200	470845500	15640	15640	15640	15640	0
509	20240213	112100	470845500	15640	15660	15660	15640	307
510	20240213	112000	466039960	15660	15670	15670	15660	143
511	20240213	111900	463800200	15670	15670	15670	15670	23
512	20240213	111800	463439790	15660	15660	15660	15660	1
513	20240213	111700	463424130	15660	15660	15660	15660	0
514	20240213	111600	463424130	15660	15690	15690	15660	886
515	20240213	111500	449539090	15700	15700	15700	15700	465
516	20240213	111400	442238590	15700	15700	15700	15700	1
517	20240213	111300	442222890	15700	15700	15700	15700	0
518	20240213	111200	442222890	15700	15700	15700	15700	1
519	20240213	111100	442207190	15720	15720	15730	15720	289
520	20240213	111000	437663910	15720	15720	15720	15720	491
521	20240213	110900	429945390	15700	15720	15720	15700	340
522	20240213	110800	424607190	15700	15700	15700	15700	0
523	20240213	110700	424607190	15700	15710	15710	15700	800
524	20240213	110600	412043880	15710	15710	15710	15710	0
525	20240213	110500	412043880	15710	15710	15710	15710	1
526	20240213	110400	412028170	15710	15710	15710	15710	73
527	20240213	110300	410881340	15710	15710	15710	15710	1
528	20240213	110200	410865630	15710	15710	15710	15710	150
529	20240213	110100	408509130	15700	15700	15710	15700	32
530	20240213	110000	408006720	15700	15700	15700	15700	5
531	20240213	105900	407928220	15700	15700	15700	15700	124
532	20240213	105800	405981420	15710	15690	15710	15690	5
533	20240213	105700	405902890	15690	15690	15690	15690	0
534	20240213	105600	405902890	15690	15690	15690	15690	0
535	20240213	105500	405902890	15690	15700	15700	15690	821
536	20240213	105400	393015980	15700	15700	15700	15700	1
537	20240213	105300	393000280	15740	15740	15740	15740	261
538	20240213	105200	388892140	15740	15740	15740	15740	0
539	20240213	105100	388892140	15740	15730	15740	15700	447
540	20240213	105000	381861320	15700	15710	15730	15700	608
541	20240213	104900	372303090	15700	15700	15720	15700	651
542	20240213	104800	362078490	15700	15680	15700	15680	853
543	20240213	104700	348693450	15670	15680	15680	15670	277
544	20240213	104600	344350910	15680	15670	15680	15670	131
545	20240213	104500	342296840	15680	15680	15680	15680	0
546	20240213	104400	342296840	15680	15680	15680	15680	90
547	20240213	104300	340885640	15660	15660	15670	15660	940
548	20240213	104200	326161090	15650	15650	15650	15650	65
549	20240213	104100	325143840	15640	15640	15640	15640	0
550	20240213	104000	325143840	15640	15640	15640	15640	1
551	20240213	103900	325128200	15640	15650	15650	15640	73
552	20240213	103800	323985850	15650	15650	15650	15650	43
553	20240213	103700	323312900	15640	15640	15640	15640	20
554	20240213	103600	323000100	15640	15640	15640	15640	1
555	20240213	103500	322984460	15650	15650	15650	15650	20
556	20240213	103400	322671460	15650	15640	15650	15640	89
557	20240213	103300	321279470	15650	15650	15650	15650	7
558	20240213	103200	321169920	15630	15630	15630	15630	18
559	20240213	103100	320888580	15610	15610	15610	15610	18
560	20240213	103000	320607600	15610	15610	15610	15610	2
561	20240213	102900	320576380	15610	15620	15620	15610	431
562	20240213	102800	313844750	15630	15630	15630	15630	94
563	20240213	102700	312375530	15630	15650	15650	15630	586
564	20240213	102600	303213290	15650	15640	15650	15640	184
565	20240213	102500	300335180	15640	15650	15650	15640	132
566	20240213	102400	298270390	15650	15650	15650	15650	20
567	20240213	102300	297957390	15650	15650	15650	15650	11
568	20240213	102200	297785240	15650	15650	15650	15650	323
569	20240213	102100	292730290	15650	15650	15650	15650	12
570	20240213	102000	292542490	15650	15650	15650	15650	0
571	20240213	101900	292542490	15650	15650	15650	15650	200
572	20240213	101800	289412490	15640	15650	15650	15640	82
573	20240213	101700	288129890	15650	15650	15650	15650	15
574	20240213	101600	287895140	15660	15660	15660	15660	0
575	20240213	101500	287895140	15660	15660	15660	15660	500
576	20240213	101400	280065140	15640	15640	15640	15640	1
577	20240213	101300	280049500	15660	15660	15660	15660	433
578	20240213	101200	273268720	15630	15660	15660	15630	30
579	20240213	101100	272799220	15660	15640	15660	15640	20
580	20240213	101000	272486040	15630	15640	15650	15630	592
581	20240213	100900	263224020	15630	15600	15630	15600	278
582	20240213	100800	258882810	15590	15590	15590	15590	0
583	20240213	100700	258882810	15590	15600	15600	15590	75
584	20240213	100600	257713090	15600	15600	15600	15600	0
585	20240213	100500	257713090	15600	15600	15600	15600	656
586	20240213	100400	247479490	15600	15600	15600	15600	0
587	20240213	100300	247479490	15600	15610	15610	15600	36
588	20240213	100200	246917540	15600	15600	15600	15600	7
589	20240213	100100	246808340	15630	15600	15630	15600	59
590	20240213	100000	245886200	15600	15610	15610	15600	532
591	20240213	095900	237583690	15600	15600	15600	15600	1
592	20240213	095800	237568090	15600	15600	15600	15600	5
593	20240213	095700	237490090	15600	15600	15600	15600	0
594	20240213	095600	237490090	15600	15630	15630	15600	8
595	20240213	095500	237365080	15630	15630	15630	15630	20
596	20240213	095400	237052480	15600	15600	15600	15600	26
597	20240213	095300	236646880	15590	15590	15590	15590	0
598	20240213	095200	236646880	15590	15630	15630	15590	28
599	20240213	095100	236209280	15630	15630	15630	15630	9
600	20240213	095000	236068610	15630	15630	15630	15630	82
601	20240213	094900	234786950	15600	15590	15610	15590	121
602	20240213	094800	232899350	15610	15610	15610	15610	0
603	20240213	094700	232899350	15610	15620	15630	15590	354
604	20240213	094600	227374990	15620	15590	15620	15590	729
605	20240213	094500	216005110	15580	15600	15600	15580	4
606	20240213	094400	215942770	15580	15590	15590	15580	164
607	20240213	094300	213387280	15590	15600	15600	15590	68
608	20240213	094200	212326530	15590	15620	15640	15590	285
609	20240213	094100	207878760	15620	15620	15620	15620	1
610	20240213	094000	207863140	15610	15640	15640	15590	67
611	20240213	093900	206816730	15650	15580	15650	15580	206
612	20240213	093800	203600420	15560	15560	15560	15560	0
613	20240213	093700	203600420	15560	15580	15580	15560	190
614	20240213	093600	200643620	15580	15610	15610	15580	12
615	20240213	093500	200456630	15590	15570	15590	15570	177
616	20240213	093400	197698760	15580	15570	15580	15570	103
617	20240213	093300	196094240	15550	15550	15550	15550	0
618	20240213	093200	196094240	15550	15550	15560	15550	92
619	20240213	093100	194663630	15550	15670	15670	15530	222
620	20240213	093000	191214630	15570	15540	15670	15540	1507
621	20240213	092900	167650070	15520	15540	15540	15520	609
622	20240213	092800	158195340	15540	15580	15580	15530	821
623	20240213	092700	145431790	15570	15600	15600	15570	5
624	20240213	092600	145353910	15600	15600	15600	15600	2
625	20240213	092500	145322710	15590	15580	15590	15540	577
626	20240213	092400	136331630	15570	15560	15590	15560	67
627	20240213	092300	135287810	15550	15560	15560	15550	44
628	20240213	092200	134603600	15550	15550	15550	15550	12
629	20240213	092100	134417000	15560	15550	15560	15550	11
630	20240213	092000	134245930	15550	15550	15550	15550	31
631	20240213	091900	133763880	15540	15540	15550	15540	114
632	20240213	091800	131992310	15520	15520	15520	15520	4
633	20240213	091700	131930230	15520	15520	15520	15520	1
634	20240213	091600	131914710	15510	15510	15510	15510	1
635	20240213	091500	131899200	15510	15460	15530	15460	256
636	20240213	091400	127928560	15450	15570	15580	15430	1701
637	20240213	091300	101627830	15530	15600	15600	15530	965
638	20240213	091200	86617830	15590	15590	15590	15590	12
639	20240213	091100	86430750	15590	15590	15590	15590	74
640	20240213	091000	85277090	15580	15550	15580	15550	171
641	20240213	090900	82617710	15500	15510	15510	15490	172
642	20240213	090800	79951620	15500	15510	15510	15500	194
643	20240213	090700	76943830	15510	15510	15510	15440	359
644	20240213	090600	71375810	15470	15460	15470	15460	688
645	20240213	090500	60734880	15460	15490	15510	15460	518
646	20240213	090400	52710180	15460	15460	15460	15460	11
647	20240213	090300	52540120	15360	15460	15460	15360	447
648	20240213	090200	45651690	15460	15430	15460	15300	956
649	20240213	090100	30956890	15430	15510	15510	15430	1334
650	20240213	090000	10279050	15540	15540	15700	15540	560