KissMeData/199820/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	202500	90262110	9530	9530	9530	9530	74
3	20240213	202400	90262110	9530	9530	9530	9530	0
4	20240213	202300	90262110	9530	9530	9530	9530	0
5	20240213	202200	90262110	9530	9530	9530	9530	0
6	20240213	202100	90262110	9530	9530	9530	9530	0
7	20240213	202000	90262110	9530	9530	9530	9530	0
8	20240213	201900	90262110	9530	9530	9530	9530	0
9	20240213	201800	90262110	9530	9530	9530	9530	0
10	20240213	201700	90262110	9530	9530	9530	9530	0
11	20240213	201600	90262110	9530	9530	9530	9530	0
12	20240213	201500	90262110	9530	9530	9530	9530	0
13	20240213	201400	90262110	9530	9530	9530	9530	0
14	20240213	201300	90262110	9530	9530	9530	9530	0
15	20240213	201200	90262110	9530	9530	9530	9530	0
16	20240213	201100	90262110	9530	9530	9530	9530	0
17	20240213	201000	90262110	9530	9530	9530	9530	0
18	20240213	200900	90262110	9530	9530	9530	9530	0
19	20240213	200800	90262110	9530	9530	9530	9530	0
20	20240213	200700	90262110	9530	9530	9530	9530	0
21	20240213	200600	90262110	9530	9530	9530	9530	0
22	20240213	200500	90262110	9530	9530	9530	9530	0
23	20240213	200400	90262110	9530	9530	9530	9530	0
24	20240213	200300	90262110	9530	9530	9530	9530	0
25	20240213	200200	90262110	9530	9530	9530	9530	0
26	20240213	200100	90262110	9530	9530	9530	9530	0
27	20240213	200000	90262110	9530	9530	9530	9530	0
28	20240213	195900	90262110	9530	9530	9530	9530	0
29	20240213	195800	90262110	9530	9530	9530	9530	0
30	20240213	195700	90262110	9530	9530	9530	9530	0
31	20240213	195600	90262110	9530	9530	9530	9530	0
32	20240213	195500	90262110	9530	9530	9530	9530	74
33	20240213	195400	90262110	9530	9530	9530	9530	0
34	20240213	195300	90262110	9530	9530	9530	9530	0
35	20240213	195200	90262110	9530	9530	9530	9530	0
36	20240213	195100	90262110	9530	9530	9530	9530	0
37	20240213	195000	90262110	9530	9530	9530	9530	0
38	20240213	194900	90262110	9530	9530	9530	9530	0
39	20240213	194800	90262110	9530	9530	9530	9530	0
40	20240213	194700	90262110	9530	9530	9530	9530	0
41	20240213	194600	90262110	9530	9530	9530	9530	0
42	20240213	194500	90262110	9530	9530	9530	9530	0
43	20240213	194400	90262110	9530	9530	9530	9530	0
44	20240213	194300	90262110	9530	9530	9530	9530	0
45	20240213	194200	90262110	9530	9530	9530	9530	0
46	20240213	194100	90262110	9530	9530	9530	9530	0
47	20240213	194000	90262110	9530	9530	9530	9530	0
48	20240213	193900	90262110	9530	9530	9530	9530	0
49	20240213	193800	90262110	9530	9530	9530	9530	0
50	20240213	193700	90262110	9530	9530	9530	9530	0
51	20240213	193600	90262110	9530	9530	9530	9530	0
52	20240213	193500	90262110	9530	9530	9530	9530	0
53	20240213	193400	90262110	9530	9530	9530	9530	0
54	20240213	193300	90262110	9530	9530	9530	9530	0
55	20240213	193200	90262110	9530	9530	9530	9530	0
56	20240213	193100	90262110	9530	9530	9530	9530	0
57	20240213	193000	90262110	9530	9530	9530	9530	0
58	20240213	192900	90262110	9530	9530	9530	9530	0
59	20240213	192800	90262110	9530	9530	9530	9530	0
60	20240213	192700	90262110	9530	9530	9530	9530	0
61	20240213	192600	90262110	9530	9530	9530	9530	0
62	20240213	192500	90262110	9530	9530	9530	9530	74
63	20240213	192400	90262110	9530	9530	9530	9530	0
64	20240213	192300	90262110	9530	9530	9530	9530	0
65	20240213	192200	90262110	9530	9530	9530	9530	0
66	20240213	192100	90262110	9530	9530	9530	9530	0
67	20240213	192000	90262110	9530	9530	9530	9530	0
68	20240213	191900	90262110	9530	9530	9530	9530	0
69	20240213	191800	90262110	9530	9530	9530	9530	0
70	20240213	191700	90262110	9530	9530	9530	9530	0
71	20240213	191600	90262110	9530	9530	9530	9530	0
72	20240213	191500	90262110	9530	9530	9530	9530	0
73	20240213	191400	90262110	9530	9530	9530	9530	0
74	20240213	191300	90262110	9530	9530	9530	9530	0
75	20240213	191200	90262110	9530	9530	9530	9530	0
76	20240213	191100	90262110	9530	9530	9530	9530	0
77	20240213	191000	90262110	9530	9530	9530	9530	0
78	20240213	190900	90262110	9530	9530	9530	9530	0
79	20240213	190800	90262110	9530	9530	9530	9530	0
80	20240213	190700	90262110	9530	9530	9530	9530	0
81	20240213	190600	90262110	9530	9530	9530	9530	0
82	20240213	190500	90262110	9530	9530	9530	9530	0
83	20240213	190400	90262110	9530	9530	9530	9530	0
84	20240213	190300	90262110	9530	9530	9530	9530	0
85	20240213	190200	90262110	9530	9530	9530	9530	0
86	20240213	190100	90262110	9530	9530	9530	9530	0
87	20240213	190000	90262110	9530	9530	9530	9530	0
88	20240213	185900	90262110	9530	9530	9530	9530	0
89	20240213	185800	90262110	9530	9530	9530	9530	0
90	20240213	185700	90262110	9530	9530	9530	9530	0
91	20240213	185600	90262110	9530	9530	9530	9530	0
92	20240213	185500	90262110	9530	9530	9530	9530	74
93	20240213	185400	90262110	9530	9530	9530	9530	0
94	20240213	185300	90262110	9530	9530	9530	9530	0
95	20240213	185200	90262110	9530	9530	9530	9530	0
96	20240213	185100	90262110	9530	9530	9530	9530	0
97	20240213	185000	90262110	9530	9530	9530	9530	0
98	20240213	184900	90262110	9530	9530	9530	9530	0
99	20240213	184800	90262110	9530	9530	9530	9530	0
100	20240213	184700	90262110	9530	9530	9530	9530	0
101	20240213	184600	90262110	9530	9530	9530	9530	0
102	20240213	184500	90262110	9530	9530	9530	9530	0
103	20240213	184400	90262110	9530	9530	9530	9530	0
104	20240213	184300	90262110	9530	9530	9530	9530	0
105	20240213	184200	90262110	9530	9530	9530	9530	0
106	20240213	184100	90262110	9530	9530	9530	9530	0
107	20240213	184000	90262110	9530	9530	9530	9530	0
108	20240213	183900	90262110	9530	9530	9530	9530	0
109	20240213	183800	90262110	9530	9530	9530	9530	0
110	20240213	183700	90262110	9530	9530	9530	9530	0
111	20240213	183600	90262110	9530	9530	9530	9530	0
112	20240213	183500	90262110	9530	9530	9530	9530	0
113	20240213	183400	90262110	9530	9530	9530	9530	0
114	20240213	183300	90262110	9530	9530	9530	9530	0
115	20240213	183200	90262110	9530	9530	9530	9530	0
116	20240213	183100	90262110	9530	9530	9530	9530	0
117	20240213	183000	90262110	9530	9530	9530	9530	0
118	20240213	182900	90262110	9530	9530	9530	9530	0
119	20240213	182800	90262110	9530	9530	9530	9530	0
120	20240213	182700	90262110	9530	9530	9530	9530	0
121	20240213	182600	90262110	9530	9530	9530	9530	0
122	20240213	182500	90262110	9530	9530	9530	9530	74
123	20240213	182400	90262110	9530	9530	9530	9530	0
124	20240213	182300	90262110	9530	9530	9530	9530	0
125	20240213	182200	90262110	9530	9530	9530	9530	0
126	20240213	182100	90262110	9530	9530	9530	9530	0
127	20240213	182000	90262110	9530	9530	9530	9530	0
128	20240213	181900	90262110	9530	9530	9530	9530	0
129	20240213	181800	90262110	9530	9530	9530	9530	0
130	20240213	181700	90262110	9530	9530	9530	9530	0
131	20240213	181600	90262110	9530	9530	9530	9530	0
132	20240213	181500	90262110	9530	9530	9530	9530	0
133	20240213	181400	90262110	9530	9530	9530	9530	0
134	20240213	181300	90262110	9530	9530	9530	9530	0
135	20240213	181200	90262110	9530	9530	9530	9530	0
136	20240213	181100	90262110	9530	9530	9530	9530	0
137	20240213	181000	90262110	9530	9530	9530	9530	0
138	20240213	180900	90262110	9530	9530	9530	9530	0
139	20240213	180800	90262110	9530	9530	9530	9530	0
140	20240213	180700	90262110	9530	9530	9530	9530	0
141	20240213	180600	90262110	9530	9530	9530	9530	0
142	20240213	180500	90262110	9530	9530	9530	9530	0
143	20240213	180400	90262110	9530	9530	9530	9530	0
144	20240213	180300	90262110	9530	9530	9530	9530	0
145	20240213	180200	90262110	9530	9530	9530	9530	0
146	20240213	180100	90262110	9530	9530	9530	9530	0
147	20240213	180000	90262110	9530	9530	9530	9530	0
148	20240213	175900	90262110	9530	9530	9530	9530	0
149	20240213	175800	90262110	9530	9530	9530	9530	0
150	20240213	175700	90262110	9530	9530	9530	9530	0
151	20240213	175600	90262110	9530	9530	9530	9530	0
152	20240213	175500	90262110	9530	9530	9530	9530	74
153	20240213	175400	90262110	9530	9530	9530	9530	0
154	20240213	175300	90262110	9530	9530	9530	9530	0
155	20240213	175200	90262110	9530	9530	9530	9530	0
156	20240213	175100	90262110	9530	9530	9530	9530	0
157	20240213	175000	90262110	9530	9530	9530	9530	0
158	20240213	174900	90262110	9530	9530	9530	9530	0
159	20240213	174800	90262110	9530	9530	9530	9530	0
160	20240213	174700	90262110	9530	9530	9530	9530	0
161	20240213	174600	90262110	9530	9530	9530	9530	0
162	20240213	174500	90262110	9530	9530	9530	9530	0
163	20240213	174400	90262110	9530	9530	9530	9530	0
164	20240213	174300	90262110	9530	9530	9530	9530	0
165	20240213	174200	90262110	9530	9530	9530	9530	0
166	20240213	174100	90262110	9530	9530	9530	9530	0
167	20240213	174000	90262110	9530	9530	9530	9530	0
168	20240213	173900	90262110	9530	9530	9530	9530	0
169	20240213	173800	90262110	9530	9530	9530	9530	0
170	20240213	173700	90262110	9530	9530	9530	9530	0
171	20240213	173600	90262110	9530	9530	9530	9530	0
172	20240213	173500	90262110	9530	9530	9530	9530	0
173	20240213	173400	90262110	9530	9530	9530	9530	0
174	20240213	173300	90262110	9530	9530	9530	9530	0
175	20240213	173200	90262110	9530	9530	9530	9530	0
176	20240213	173100	90262110	9530	9530	9530	9530	0
177	20240213	173000	90262110	9530	9530	9530	9530	0
178	20240213	172900	90262110	9530	9530	9530	9530	0
179	20240213	172800	90262110	9530	9530	9530	9530	0
180	20240213	172700	90262110	9530	9530	9530	9530	0
181	20240213	172600	90262110	9530	9530	9530	9530	0
182	20240213	172500	90262110	9530	9530	9530	9530	74
183	20240213	172400	90262110	9530	9530	9530	9530	0
184	20240213	172300	90262110	9530	9530	9530	9530	0
185	20240213	172200	90262110	9530	9530	9530	9530	0
186	20240213	172100	90262110	9530	9530	9530	9530	0
187	20240213	172000	90262110	9530	9530	9530	9530	0
188	20240213	171900	90262110	9530	9530	9530	9530	0
189	20240213	171800	90262110	9530	9530	9530	9530	0
190	20240213	171700	90262110	9530	9530	9530	9530	0
191	20240213	171600	90262110	9530	9530	9530	9530	0
192	20240213	171500	90262110	9530	9530	9530	9530	0
193	20240213	171400	90262110	9530	9530	9530	9530	0
194	20240213	171300	90262110	9530	9530	9530	9530	0
195	20240213	171200	90262110	9530	9530	9530	9530	0
196	20240213	171100	90262110	9530	9530	9530	9530	0
197	20240213	171000	90262110	9530	9530	9530	9530	0
198	20240213	170900	90262110	9530	9530	9530	9530	0
199	20240213	170800	90262110	9530	9530	9530	9530	0
200	20240213	170700	90262110	9530	9530	9530	9530	0
201	20240213	170600	90262110	9530	9530	9530	9530	0
202	20240213	170500	90262110	9530	9530	9530	9530	0
203	20240213	170400	90262110	9530	9530	9530	9530	0
204	20240213	170300	90262110	9530	9530	9530	9530	0
205	20240213	170200	90262110	9530	9530	9530	9530	0
206	20240213	170100	90262110	9530	9530	9530	9530	0
207	20240213	170000	90262110	9530	9530	9530	9530	0
208	20240213	165900	90262110	9530	9530	9530	9530	0
209	20240213	165800	90262110	9530	9530	9530	9530	0
210	20240213	165700	90262110	9530	9530	9530	9530	0
211	20240213	165600	90262110	9530	9530	9530	9530	0
212	20240213	165500	90262110	9530	9530	9530	9530	74
213	20240213	165400	90262110	9530	9530	9530	9530	0
214	20240213	165300	90262110	9530	9530	9530	9530	0
215	20240213	165200	90262110	9530	9530	9530	9530	0
216	20240213	165100	90262110	9530	9530	9530	9530	0
217	20240213	165000	90262110	9530	9530	9530	9530	0
218	20240213	164900	90262110	9530	9530	9530	9530	0
219	20240213	164800	90262110	9530	9530	9530	9530	0
220	20240213	164700	90262110	9530	9530	9530	9530	0
221	20240213	164600	90262110	9530	9530	9530	9530	0
222	20240213	164500	90262110	9530	9530	9530	9530	0
223	20240213	164400	90262110	9530	9530	9530	9530	0
224	20240213	164300	90262110	9530	9530	9530	9530	0
225	20240213	164200	90262110	9530	9530	9530	9530	0
226	20240213	164100	90262110	9530	9530	9530	9530	0
227	20240213	164000	90262110	9530	9530	9530	9530	0
228	20240213	163900	90262110	9530	9530	9530	9530	0
229	20240213	163800	90262110	9530	9530	9530	9530	0
230	20240213	163700	90262110	9530	9530	9530	9530	0
231	20240213	163600	90262110	9530	9530	9530	9530	0
232	20240213	163500	90262110	9530	9530	9530	9530	0
233	20240213	163400	90262110	9530	9530	9530	9530	0
234	20240213	163300	90262110	9530	9530	9530	9530	0
235	20240213	163200	90262110	9530	9530	9530	9530	0
236	20240213	163100	90262110	9530	9530	9530	9530	0
237	20240213	163000	90262110	9530	9530	9530	9530	0
238	20240213	162900	90262110	9530	9530	9530	9530	0
239	20240213	162800	90262110	9530	9530	9530	9530	0
240	20240213	162700	90262110	9530	9530	9530	9530	0
241	20240213	162600	90262110	9530	9530	9530	9530	0
242	20240213	162500	90262110	9530	9530	9530	9530	74
243	20240213	162400	90262110	9530	9530	9530	9530	0
244	20240213	162300	90262110	9530	9530	9530	9530	0
245	20240213	162200	90262110	9530	9530	9530	9530	0
246	20240213	162100	90262110	9530	9530	9530	9530	0
247	20240213	162000	90262110	9530	9530	9530	9530	0
248	20240213	161900	90262110	9530	9530	9530	9530	0
249	20240213	161800	90262110	9530	9530	9530	9530	0
250	20240213	161700	90262110	9530	9530	9530	9530	0
251	20240213	161600	90262110	9530	9530	9530	9530	0
252	20240213	161500	90262110	9530	9530	9530	9530	0
253	20240213	161400	90262110	9530	9530	9530	9530	0
254	20240213	161300	90262110	9530	9530	9530	9530	0
255	20240213	161200	90262110	9530	9530	9530	9530	0
256	20240213	161100	90262110	9530	9530	9530	9530	0
257	20240213	161000	90262110	9530	9530	9530	9530	0
258	20240213	160900	90262110	9530	9530	9530	9530	0
259	20240213	160800	90262110	9530	9530	9530	9530	0
260	20240213	160700	90262110	9530	9530	9530	9530	0
261	20240213	160600	90262110	9530	9530	9530	9530	0
262	20240213	160500	90262110	9530	9530	9530	9530	0
263	20240213	160400	90262110	9530	9530	9530	9530	0
264	20240213	160300	90262110	9530	9530	9530	9530	0
265	20240213	160200	90262110	9530	9530	9530	9530	0
266	20240213	160100	90262110	9530	9530	9530	9530	0
267	20240213	160000	90262110	9530	9530	9530	9530	0
268	20240213	155900	90262110	9530	9530	9530	9530	0
269	20240213	155800	90262110	9530	9530	9530	9530	0
270	20240213	155700	90262110	9530	9530	9530	9530	0
271	20240213	155600	90262110	9530	9530	9530	9530	0
272	20240213	155500	90262110	9530	9530	9530	9530	74
273	20240213	155400	90262110	9530	9530	9530	9530	0
274	20240213	155300	90262110	9530	9530	9530	9530	0
275	20240213	155200	90262110	9530	9530	9530	9530	0
276	20240213	155100	90262110	9530	9530	9530	9530	0
277	20240213	155000	90262110	9530	9530	9530	9530	0
278	20240213	154900	90262110	9530	9530	9530	9530	0
279	20240213	154800	90262110	9530	9530	9530	9530	0
280	20240213	154700	90262110	9530	9530	9530	9530	0
281	20240213	154600	90262110	9530	9530	9530	9530	0
282	20240213	154500	90262110	9530	9530	9530	9530	0
283	20240213	154400	90262110	9530	9530	9530	9530	0
284	20240213	154300	90262110	9530	9530	9530	9530	0
285	20240213	154200	90262110	9530	9530	9530	9530	0
286	20240213	154100	90262110	9530	9530	9530	9530	0
287	20240213	154000	90262110	9530	9530	9530	9530	0
288	20240213	153900	90262110	9530	9530	9530	9530	0
289	20240213	153800	90262110	9530	9530	9530	9530	0
290	20240213	153700	90262110	9530	9530	9530	9530	0
291	20240213	153600	90262110	9530	9530	9530	9530	0
292	20240213	153500	90262110	9530	9530	9530	9530	0
293	20240213	153400	90262110	9530	9530	9530	9530	0
294	20240213	153300	90262110	9530	9530	9530	9530	0
295	20240213	153200	90262110	9530	9530	9530	9530	0
296	20240213	153100	90262110	9530	9530	9530	9530	0
297	20240213	153000	90262110	9530	9530	9530	9530	74
298	20240213	152900	89556890	9510	9510	9510	9510	0
299	20240213	152800	89556890	9510	9510	9510	9510	0
300	20240213	152700	89556890	9510	9510	9510	9510	0
301	20240213	152600	89556890	9510	9510	9510	9510	0
302	20240213	152500	89556890	9510	9510	9510	9510	0
303	20240213	152400	89556890	9510	9510	9510	9510	0
304	20240213	152300	89556890	9510	9510	9510	9510	0
305	20240213	152200	89556890	9510	9510	9510	9510	0
306	20240213	152100	89556890	9510	9510	9510	9510	0
307	20240213	152000	89556890	9510	9510	9510	9510	0
308	20240213	151900	89556890	9510	9510	9510	9510	0
309	20240213	151800	89556890	9510	9510	9510	9510	2
310	20240213	151700	89537870	9530	9530	9530	9530	0
311	20240213	151600	89537870	9530	9530	9530	9530	0
312	20240213	151500	89537870	9530	9530	9530	9530	0
313	20240213	151400	89537870	9530	9530	9530	9530	0
314	20240213	151300	89537870	9530	9520	9530	9520	106
315	20240213	151200	88527940	9510	9510	9510	9510	37
316	20240213	151100	88176070	9520	9520	9520	9520	0
317	20240213	151000	88176070	9520	9520	9520	9520	0
318	20240213	150900	88176070	9520	9520	9520	9520	5
319	20240213	150800	88128470	9510	9510	9510	9510	2
320	20240213	150700	88109450	9520	9520	9520	9520	20
321	20240213	150600	87919050	9520	9520	9520	9520	0
322	20240213	150500	87919050	9520	9520	9520	9520	0
323	20240213	150400	87919050	9520	9520	9520	9520	183
324	20240213	150300	86176890	9510	9510	9510	9510	0
325	20240213	150200	86176890	9510	9510	9510	9510	2
326	20240213	150100	86157870	9510	9510	9510	9510	0
327	20240213	150000	86157870	9510	9510	9510	9510	0
328	20240213	145900	86157870	9510	9510	9510	9510	3
329	20240213	145800	86129340	9520	9520	9520	9520	0
330	20240213	145700	86129340	9520	9520	9520	9520	0
331	20240213	145600	86129340	9520	9520	9520	9520	2
332	20240213	145500	86110300	9520	9520	9520	9520	3
333	20240213	145400	86081740	9520	9520	9520	9520	3
334	20240213	145300	86053180	9520	9520	9520	9520	33
335	20240213	145200	85739020	9520	9520	9520	9520	27
336	20240213	145100	85481980	9520	9520	9520	9520	107
337	20240213	145000	84463340	9520	9520	9520	9520	2
338	20240213	144900	84444300	9520	9520	9520	9520	3
339	20240213	144800	84415740	9520	9520	9520	9520	3
340	20240213	144700	84387180	9520	9520	9520	9520	17
341	20240213	144600	84225340	9520	9520	9520	9520	0
342	20240213	144500	84225340	9520	9520	9520	9520	0
343	20240213	144400	84225340	9520	9520	9520	9520	0
344	20240213	144300	84225340	9520	9520	9520	9520	21
345	20240213	144200	84025420	9520	9520	9520	9520	0
346	20240213	144100	84025420	9520	9520	9520	9520	1
347	20240213	144000	84015900	9490	9490	9490	9490	0
348	20240213	143900	84015900	9490	9490	9490	9490	0
349	20240213	143800	84015900	9490	9490	9490	9490	0
350	20240213	143700	84015900	9490	9490	9490	9490	34
351	20240213	143600	83693240	9490	9490	9490	9490	0
352	20240213	143500	83693240	9490	9490	9490	9490	0
353	20240213	143400	83693240	9490	9490	9490	9490	0
354	20240213	143300	83693240	9490	9490	9490	9490	0
355	20240213	143200	83693240	9490	9490	9490	9490	0
356	20240213	143100	83693240	9490	9490	9490	9490	0
357	20240213	143000	83693240	9490	9490	9490	9490	0
358	20240213	142900	83693240	9490	9490	9490	9490	0
359	20240213	142800	83693240	9490	9490	9490	9490	0
360	20240213	142700	83693240	9490	9490	9490	9490	0
361	20240213	142600	83693240	9490	9490	9490	9490	46
362	20240213	142500	83256700	9520	9520	9520	9520	49
363	20240213	142400	82790220	9490	9500	9500	9490	400
364	20240213	142300	78992220	9500	9510	9510	9500	70
365	20240213	142200	78327180	9510	9510	9510	9510	0
366	20240213	142100	78327180	9510	9510	9510	9510	0
367	20240213	142000	78327180	9510	9510	9510	9510	0
368	20240213	141900	78327180	9510	9510	9510	9510	0
369	20240213	141800	78327180	9510	9510	9510	9510	0
370	20240213	141700	78327180	9510	9510	9510	9510	0
371	20240213	141600	78327180	9510	9510	9510	9510	0
372	20240213	141500	78327180	9510	9510	9510	9510	0
373	20240213	141400	78327180	9510	9510	9510	9510	0
374	20240213	141300	78327180	9510	9510	9510	9510	0
375	20240213	141200	78327180	9510	9510	9510	9510	0
376	20240213	141100	78327180	9510	9510	9510	9510	0
377	20240213	141000	78327180	9510	9510	9510	9510	0
378	20240213	140900	78327180	9510	9510	9510	9510	0
379	20240213	140800	78327180	9510	9510	9510	9510	0
380	20240213	140700	78327180	9510	9510	9510	9510	0
381	20240213	140600	78327180	9510	9510	9510	9510	0
382	20240213	140500	78327180	9510	9510	9510	9510	0
383	20240213	140400	78327180	9510	9510	9510	9510	0
384	20240213	140300	78327180	9510	9510	9510	9510	0
385	20240213	140200	78327180	9510	9510	9510	9510	0
386	20240213	140100	78327180	9510	9510	9510	9510	0
387	20240213	140000	78327180	9510	9510	9510	9510	0
388	20240213	135900	78327180	9510	9510	9510	9510	0
389	20240213	135800	78327180	9510	9510	9510	9510	20
390	20240213	135700	78136980	9530	9530	9530	9530	0
391	20240213	135600	78136980	9530	9530	9530	9530	0
392	20240213	135500	78136980	9530	9530	9530	9530	0
393	20240213	135400	78136980	9530	9530	9530	9530	0
394	20240213	135300	78136980	9530	9530	9530	9530	1
395	20240213	135200	78127450	9510	9510	9510	9510	0
396	20240213	135100	78127450	9510	9510	9510	9510	0
397	20240213	135000	78127450	9510	9510	9510	9510	0
398	20240213	134900	78127450	9510	9510	9510	9510	122
399	20240213	134800	76967230	9510	9510	9510	9510	79
400	20240213	134700	76215940	9520	9520	9520	9520	0
401	20240213	134600	76215940	9520	9510	9520	9510	159
402	20240213	134500	74703460	9510	9510	9510	9510	0
403	20240213	134400	74703460	9510	9510	9510	9510	0
404	20240213	134300	74703460	9510	9510	9510	9510	0
405	20240213	134200	74703460	9510	9510	9510	9510	0
406	20240213	134100	74703460	9510	9510	9510	9510	0
407	20240213	134000	74703460	9510	9510	9510	9510	0
408	20240213	133900	74703460	9510	9510	9510	9510	1
409	20240213	133800	74693950	9520	9520	9520	9520	0
410	20240213	133700	74693950	9520	9520	9520	9520	0
411	20240213	133600	74693950	9520	9510	9520	9510	150
412	20240213	133500	73266450	9520	9520	9520	9520	0
413	20240213	133400	73266450	9520	9520	9520	9520	1
414	20240213	133300	73256930	9510	9510	9510	9510	0
415	20240213	133200	73256930	9510	9510	9510	9510	0
416	20240213	133100	73256930	9510	9510	9510	9510	0
417	20240213	133000	73256930	9510	9510	9510	9510	0
418	20240213	132900	73256930	9510	9510	9510	9510	0
419	20240213	132800	73256930	9510	9510	9510	9510	0
420	20240213	132700	73256930	9510	9510	9510	9510	0
421	20240213	132600	73256930	9510	9510	9510	9510	0
422	20240213	132500	73256930	9510	9510	9510	9510	0
423	20240213	132400	73256930	9510	9510	9510	9510	0
424	20240213	132300	73256930	9510	9510	9510	9510	0
425	20240213	132200	73256930	9510	9510	9510	9510	57
426	20240213	132100	72714860	9500	9500	9500	9500	0
427	20240213	132000	72714860	9500	9500	9500	9500	0
428	20240213	131900	72714860	9500	9500	9500	9500	0
429	20240213	131800	72714860	9500	9500	9500	9500	0
430	20240213	131700	72714860	9500	9500	9500	9500	0
431	20240213	131600	72714860	9500	9500	9500	9500	2
432	20240213	131500	72695860	9500	9500	9500	9500	107
433	20240213	131400	71679360	9510	9510	9510	9510	0
434	20240213	131300	71679360	9510	9510	9510	9510	0
435	20240213	131200	71679360	9510	9510	9510	9510	0
436	20240213	131100	71679360	9510	9510	9510	9510	0
437	20240213	131000	71679360	9510	9510	9510	9510	0
438	20240213	130900	71679360	9510	9510	9510	9510	0
439	20240213	130800	71679360	9510	9500	9510	9500	15
440	20240213	130700	71536850	9510	9490	9510	9490	116
441	20240213	130600	70435990	9490	9490	9490	9490	127
442	20240213	130500	69230760	9490	9490	9490	9490	0
443	20240213	130400	69230760	9490	9490	9490	9490	0
444	20240213	130300	69230760	9490	9490	9490	9490	0
445	20240213	130200	69230760	9490	9490	9490	9490	0
446	20240213	130100	69230760	9490	9500	9500	9490	210
447	20240213	130000	67237650	9510	9510	9510	9510	0
448	20240213	125900	67237650	9510	9510	9510	9510	0
449	20240213	125800	67237650	9510	9510	9510	9510	0
450	20240213	125700	67237650	9510	9510	9510	9510	0
451	20240213	125600	67237650	9510	9510	9510	9510	50
452	20240213	125500	66762150	9510	9510	9510	9510	1
453	20240213	125400	66752640	9500	9500	9500	9500	0
454	20240213	125300	66752640	9500	9500	9500	9500	0
455	20240213	125200	66752640	9500	9500	9500	9500	0
456	20240213	125100	66752640	9500	9500	9500	9500	0
457	20240213	125000	66752640	9500	9500	9500	9500	0
458	20240213	124900	66752640	9500	9500	9500	9500	0
459	20240213	124800	66752640	9500	9500	9500	9500	200
460	20240213	124700	64852640	9520	9520	9520	9520	0
461	20240213	124600	64852640	9520	9520	9520	9520	0
462	20240213	124500	64852640	9520	9520	9520	9520	0
463	20240213	124400	64852640	9520	9520	9520	9520	0
464	20240213	124300	64852640	9520	9520	9520	9520	0
465	20240213	124200	64852640	9520	9520	9520	9520	0
466	20240213	124100	64852640	9520	9520	9520	9520	0
467	20240213	124000	64852640	9520	9520	9520	9520	0
468	20240213	123900	64852640	9520	9520	9520	9520	0
469	20240213	123800	64852640	9520	9520	9520	9520	0
470	20240213	123700	64852640	9520	9520	9520	9520	0
471	20240213	123600	64852640	9520	9520	9520	9520	0
472	20240213	123500	64852640	9520	9520	9520	9520	50
473	20240213	123400	64376640	9520	9520	9520	9520	0
474	20240213	123300	64376640	9520	9520	9520	9520	0
475	20240213	123200	64376640	9520	9520	9520	9520	1
476	20240213	123100	64367120	9500	9500	9500	9500	0
477	20240213	123000	64367120	9500	9500	9500	9500	0
478	20240213	122900	64367120	9500	9510	9510	9500	25
479	20240213	122800	64129490	9520	9520	9520	9520	0
480	20240213	122700	64129490	9520	9520	9520	9520	0
481	20240213	122600	64129490	9520	9520	9520	9520	77
482	20240213	122500	63396450	9520	9520	9520	9520	0
483	20240213	122400	63396450	9520	9520	9520	9520	0
484	20240213	122300	63396450	9520	9520	9520	9520	0
485	20240213	122200	63396450	9520	9520	9520	9520	3
486	20240213	122100	63367890	9520	9520	9520	9520	0
487	20240213	122000	63367890	9520	9520	9520	9520	1
488	20240213	121900	63358370	9500	9500	9500	9500	0
489	20240213	121800	63358370	9500	9500	9500	9500	0
490	20240213	121700	63358370	9500	9500	9500	9500	0
491	20240213	121600	63358370	9500	9500	9500	9500	0
492	20240213	121500	63358370	9500	9500	9500	9500	0
493	20240213	121400	63358370	9500	9500	9500	9500	0
494	20240213	121300	63358370	9500	9500	9500	9500	0
495	20240213	121200	63358370	9500	9500	9500	9500	95
496	20240213	121100	62455870	9510	9510	9510	9510	36
497	20240213	121000	62113510	9510	9510	9510	9510	0
498	20240213	120900	62113510	9510	9510	9510	9510	10
499	20240213	120800	62018410	9510	9510	9510	9510	30
500	20240213	120700	61733110	9520	9520	9520	9520	20
501	20240213	120600	61542710	9520	9520	9520	9520	20
502	20240213	120500	61352310	9520	9520	9520	9520	2
503	20240213	120400	61333270	9530	9530	9530	9530	0
504	20240213	120300	61333270	9530	9530	9530	9530	0
505	20240213	120200	61333270	9530	9530	9530	9530	0
506	20240213	120100	61333270	9530	9530	9530	9530	0
507	20240213	120000	61333270	9530	9530	9530	9530	0
508	20240213	115900	61333270	9530	9530	9530	9530	0
509	20240213	115800	61333270	9530	9530	9530	9530	0
510	20240213	115700	61333270	9530	9530	9530	9530	0
511	20240213	115600	61333270	9530	9530	9530	9530	0
512	20240213	115500	61333270	9530	9530	9530	9530	0
513	20240213	115400	61333270	9530	9520	9530	9520	316
514	20240213	115300	58324940	9520	9520	9520	9520	0
515	20240213	115200	58324940	9520	9520	9520	9520	0
516	20240213	115100	58324940	9520	9520	9520	9520	0
517	20240213	115000	58324940	9520	9520	9520	9520	0
518	20240213	114900	58324940	9520	9520	9520	9520	0
519	20240213	114800	58324940	9520	9520	9520	9520	0
520	20240213	114700	58324940	9520	9520	9520	9520	0
521	20240213	114600	58324940	9520	9520	9520	9520	0
522	20240213	114500	58324940	9520	9520	9520	9520	0
523	20240213	114400	58324940	9520	9520	9520	9520	182
524	20240213	114300	56592300	9520	9520	9520	9520	20
525	20240213	114200	56401900	9520	9520	9520	9520	0
526	20240213	114100	56401900	9520	9520	9520	9520	0
527	20240213	114000	56401900	9520	9520	9520	9520	0
528	20240213	113900	56401900	9520	9520	9520	9520	0
529	20240213	113800	56401900	9520	9520	9520	9520	0
530	20240213	113700	56401900	9520	9520	9520	9520	0
531	20240213	113600	56401900	9520	9520	9520	9520	0
532	20240213	113500	56401900	9520	9520	9520	9520	0
533	20240213	113400	56401900	9520	9520	9520	9520	0
534	20240213	113300	56401900	9520	9520	9520	9520	0
535	20240213	113200	56401900	9520	9520	9520	9520	0
536	20240213	113100	56401900	9520	9520	9520	9520	6
537	20240213	113000	56344780	9520	9520	9520	9520	0
538	20240213	112900	56344780	9520	9520	9520	9520	0
539	20240213	112800	56344780	9520	9520	9520	9520	0
540	20240213	112700	56344780	9520	9520	9520	9520	0
541	20240213	112600	56344780	9520	9520	9520	9520	0
542	20240213	112500	56344780	9520	9520	9520	9520	0
543	20240213	112400	56344780	9520	9520	9520	9520	0
544	20240213	112300	56344780	9520	9520	9520	9520	1
545	20240213	112200	56335260	9520	9520	9520	9520	0
546	20240213	112100	56335260	9520	9510	9520	9510	1028
547	20240213	112000	46550610	9510	9510	9510	9510	2
548	20240213	111900	46531590	9500	9500	9500	9500	0
549	20240213	111800	46531590	9500	9500	9500	9500	0
550	20240213	111700	46531590	9500	9500	9500	9500	0
551	20240213	111600	46531590	9500	9500	9500	9500	0
552	20240213	111500	46531590	9500	9500	9500	9500	1
553	20240213	111400	46522090	9510	9510	9510	9510	0
554	20240213	111300	46522090	9510	9510	9510	9510	0
555	20240213	111200	46522090	9510	9510	9510	9510	0
556	20240213	111100	46522090	9510	9510	9510	9510	0
557	20240213	111000	46522090	9510	9490	9510	9490	6
558	20240213	110900	46465050	9510	9490	9510	9480	250
559	20240213	110800	44092900	9500	9500	9500	9500	35
560	20240213	110700	43760400	9520	9520	9520	9520	0
561	20240213	110600	43760400	9520	9520	9520	9520	0
562	20240213	110500	43760400	9520	9520	9520	9520	1
563	20240213	110400	43750880	9510	9510	9510	9510	199
564	20240213	110300	41858390	9520	9520	9520	9520	0
565	20240213	110200	41858390	9520	9520	9520	9520	0
566	20240213	110100	41858390	9520	9520	9520	9520	0
567	20240213	110000	41858390	9520	9520	9520	9520	0
568	20240213	105900	41858390	9520	9520	9520	9520	1
569	20240213	105800	41848870	9500	9500	9500	9500	432
570	20240213	105700	37744870	9500	9500	9500	9500	0
571	20240213	105600	37744870	9500	9500	9500	9500	0
572	20240213	105500	37744870	9500	9500	9500	9500	0
573	20240213	105400	37744870	9500	9500	9500	9500	0
574	20240213	105300	37744870	9500	9500	9500	9500	0
575	20240213	105200	37744870	9500	9500	9500	9500	0
576	20240213	105100	37744870	9500	9500	9500	9500	0
577	20240213	105000	37744870	9500	9500	9500	9500	0
578	20240213	104900	37744870	9500	9500	9500	9500	0
579	20240213	104800	37744870	9500	9500	9500	9500	1
580	20240213	104700	37735370	9500	9500	9500	9500	0
581	20240213	104600	37735370	9500	9500	9500	9500	0
582	20240213	104500	37735370	9500	9500	9500	9500	0
583	20240213	104400	37735370	9500	9500	9500	9500	1
584	20240213	104300	37725870	9500	9500	9500	9500	0
585	20240213	104200	37725870	9500	9500	9500	9500	0
586	20240213	104100	37725870	9500	9500	9500	9500	1
587	20240213	104000	37716370	9500	9500	9500	9500	0
588	20240213	103900	37716370	9500	9500	9500	9500	0
589	20240213	103800	37716370	9500	9500	9500	9500	0
590	20240213	103700	37716370	9500	9500	9500	9500	115
591	20240213	103600	36623870	9500	9500	9500	9500	0
592	20240213	103500	36623870	9500	9500	9500	9500	0
593	20240213	103400	36623870	9500	9500	9500	9500	0
594	20240213	103300	36623870	9500	9500	9500	9500	0
595	20240213	103200	36623870	9500	9500	9500	9500	500
596	20240213	103100	31873870	9510	9510	9510	9510	100
597	20240213	103000	30922870	9510	9510	9510	9510	55
598	20240213	102900	30399820	9510	9510	9510	9510	0
599	20240213	102800	30399820	9510	9510	9510	9510	0
600	20240213	102700	30399820	9510	9510	9510	9510	0
601	20240213	102600	30399820	9510	9510	9510	9510	0
602	20240213	102500	30399820	9510	9510	9510	9510	0
603	20240213	102400	30399820	9510	9510	9510	9510	0
604	20240213	102300	30399820	9510	9510	9510	9510	0
605	20240213	102200	30399820	9510	9510	9510	9510	0
606	20240213	102100	30399820	9510	9510	9510	9510	0
607	20240213	102000	30399820	9510	9510	9510	9510	0
608	20240213	101900	30399820	9510	9510	9510	9510	0
609	20240213	101800	30399820	9510	9510	9510	9510	0
610	20240213	101700	30399820	9510	9510	9510	9510	0
611	20240213	101600	30399820	9510	9510	9510	9510	0
612	20240213	101500	30399820	9510	9510	9510	9510	1
613	20240213	101400	30390310	9510	9510	9510	9510	0
614	20240213	101300	30390310	9510	9510	9510	9510	0
615	20240213	101200	30390310	9510	9510	9510	9510	0
616	20240213	101100	30390310	9510	9510	9510	9510	0
617	20240213	101000	30390310	9510	9510	9510	9510	1
618	20240213	100900	30380800	9500	9500	9500	9500	0
619	20240213	100800	30380800	9500	9500	9500	9500	0
620	20240213	100700	30380800	9500	9500	9500	9500	0
621	20240213	100600	30380800	9500	9500	9500	9500	0
622	20240213	100500	30380800	9500	9500	9500	9500	0
623	20240213	100400	30380800	9500	9500	9500	9500	32
624	20240213	100300	30076800	9510	9510	9510	9510	0
625	20240213	100200	30076800	9510	9510	9510	9510	0
626	20240213	100100	30076800	9510	9500	9510	9500	71
627	20240213	100000	29402290	9500	9500	9500	9500	20
628	20240213	095900	29212290	9500	9500	9500	9500	40
629	20240213	095800	28832290	9500	9510	9510	9500	262
630	20240213	095700	26341600	9520	9520	9520	9520	0
631	20240213	095600	26341600	9520	9520	9520	9520	0
632	20240213	095500	26341600	9520	9520	9520	9520	329
633	20240213	095400	23209520	9520	9520	9520	9520	246
634	20240213	095300	20867600	9520	9520	9520	9520	413
635	20240213	095200	16935840	9520	9520	9520	9520	65
636	20240213	095100	16317040	9510	9520	9520	9510	106
637	20240213	095000	15307930	9520	9520	9520	9520	10
638	20240213	094900	15212730	9510	9510	9510	9510	6
639	20240213	094800	15155670	9510	9510	9510	9510	4
640	20240213	094700	15117630	9520	9510	9520	9510	544
641	20240213	094600	9938760	9510	9510	9520	9510	14
642	20240213	094500	9805520	9510	9510	9510	9510	0
643	20240213	094400	9805520	9510	9510	9510	9510	1
644	20240213	094300	9796010	9510	9510	9510	9510	0
645	20240213	094200	9796010	9510	9510	9510	9510	0
646	20240213	094100	9796010	9510	9510	9510	9510	2
647	20240213	094000	9776990	9520	9520	9520	9520	0
648	20240213	093900	9776990	9520	9520	9520	9520	0
649	20240213	093800	9776990	9520	9520	9520	9520	0
650	20240213	093700	9776990	9520	9520	9520	9520	0
651	20240213	093600	9776990	9520	9500	9520	9500	2
652	20240213	093500	9757970	9500	9500	9500	9500	2
653	20240213	093400	9738970	9500	9490	9500	9490	27
654	20240213	093300	9482480	9500	9510	9510	9500	39
655	20240213	093200	9111880	9510	9510	9510	9510	0
656	20240213	093100	9111880	9510	9520	9520	9510	15
657	20240213	093000	8969130	9520	9520	9520	9520	0
658	20240213	092900	8969130	9520	9520	9520	9520	0
659	20240213	092800	8969130	9520	9520	9520	9520	0
660	20240213	092700	8969130	9520	9520	9520	9520	0
661	20240213	092600	8969130	9520	9520	9520	9520	0
662	20240213	092500	8969130	9520	9520	9520	9520	0
663	20240213	092400	8969130	9520	9520	9520	9520	0
664	20240213	092300	8969130	9520	9520	9520	9520	0
665	20240213	092200	8969130	9520	9520	9520	9520	0
666	20240213	092100	8969130	9520	9520	9520	9520	0
667	20240213	092000	8969130	9520	9520	9520	9520	1
668	20240213	091900	8959610	9510	9510	9510	9510	520
669	20240213	091800	4014410	9510	9510	9510	9510	0
670	20240213	091700	4014410	9510	9510	9510	9510	0
671	20240213	091600	4014410	9510	9510	9510	9510	1
672	20240213	091500	4004900	9450	9450	9450	9450	5
673	20240213	091400	3957650	9450	9460	9470	9450	82
674	20240213	091300	3182030	9460	9470	9470	9460	50
675	20240213	091200	2708630	9460	9500	9500	9460	120
676	20240213	091100	1569970	9550	9550	9550	9550	0
677	20240213	091000	1569970	9550	9550	9550	9550	0
678	20240213	090900	1569970	9550	9550	9550	9550	0
679	20240213	090800	1569970	9550	9550	9550	9550	0
680	20240213	090700	1569970	9550	9550	9550	9550	0
681	20240213	090600	1569970	9550	9550	9550	9550	0
682	20240213	090500	1569970	9550	9550	9550	9550	0
683	20240213	090400	1569970	9550	9550	9550	9550	2
684	20240213	090300	1550870	9500	9510	9510	9500	50
685	20240213	090200	1075790	9510	9510	9510	9510	2
686	20240213	090100	1056770	9510	9500	9510	9500	3
687	20240213	090000	1028250	9520	9550	9550	9520	108