KissMeData/241770/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203900	104956320	9250	9250	9250	9250	106
3	20240213	203800	104956320	9250	9250	9250	9250	0
4	20240213	203700	104956320	9250	9250	9250	9250	0
5	20240213	203600	104956320	9250	9250	9250	9250	0
6	20240213	203500	104956320	9250	9250	9250	9250	0
7	20240213	203400	104956320	9250	9250	9250	9250	0
8	20240213	203300	104956320	9250	9250	9250	9250	0
9	20240213	203200	104956320	9250	9250	9250	9250	0
10	20240213	203100	104956320	9250	9250	9250	9250	0
11	20240213	203000	104956320	9250	9250	9250	9250	0
12	20240213	202900	104956320	9250	9250	9250	9250	0
13	20240213	202800	104956320	9250	9250	9250	9250	0
14	20240213	202700	104956320	9250	9250	9250	9250	0
15	20240213	202600	104956320	9250	9250	9250	9250	0
16	20240213	202500	104956320	9250	9250	9250	9250	0
17	20240213	202400	104956320	9250	9250	9250	9250	0
18	20240213	202300	104956320	9250	9250	9250	9250	0
19	20240213	202200	104956320	9250	9250	9250	9250	0
20	20240213	202100	104956320	9250	9250	9250	9250	0
21	20240213	202000	104956320	9250	9250	9250	9250	0
22	20240213	201900	104956320	9250	9250	9250	9250	0
23	20240213	201800	104956320	9250	9250	9250	9250	0
24	20240213	201700	104956320	9250	9250	9250	9250	0
25	20240213	201600	104956320	9250	9250	9250	9250	0
26	20240213	201500	104956320	9250	9250	9250	9250	0
27	20240213	201400	104956320	9250	9250	9250	9250	0
28	20240213	201300	104956320	9250	9250	9250	9250	0
29	20240213	201200	104956320	9250	9250	9250	9250	0
30	20240213	201100	104956320	9250	9250	9250	9250	0
31	20240213	201000	104956320	9250	9250	9250	9250	0
32	20240213	200900	104956320	9250	9250	9250	9250	106
33	20240213	200800	104956320	9250	9250	9250	9250	0
34	20240213	200700	104956320	9250	9250	9250	9250	0
35	20240213	200600	104956320	9250	9250	9250	9250	0
36	20240213	200500	104956320	9250	9250	9250	9250	0
37	20240213	200400	104956320	9250	9250	9250	9250	0
38	20240213	200300	104956320	9250	9250	9250	9250	0
39	20240213	200200	104956320	9250	9250	9250	9250	0
40	20240213	200100	104956320	9250	9250	9250	9250	0
41	20240213	200000	104956320	9250	9250	9250	9250	0
42	20240213	195900	104956320	9250	9250	9250	9250	0
43	20240213	195800	104956320	9250	9250	9250	9250	0
44	20240213	195700	104956320	9250	9250	9250	9250	0
45	20240213	195600	104956320	9250	9250	9250	9250	0
46	20240213	195500	104956320	9250	9250	9250	9250	0
47	20240213	195400	104956320	9250	9250	9250	9250	0
48	20240213	195300	104956320	9250	9250	9250	9250	0
49	20240213	195200	104956320	9250	9250	9250	9250	0
50	20240213	195100	104956320	9250	9250	9250	9250	0
51	20240213	195000	104956320	9250	9250	9250	9250	0
52	20240213	194900	104956320	9250	9250	9250	9250	0
53	20240213	194800	104956320	9250	9250	9250	9250	0
54	20240213	194700	104956320	9250	9250	9250	9250	0
55	20240213	194600	104956320	9250	9250	9250	9250	0
56	20240213	194500	104956320	9250	9250	9250	9250	0
57	20240213	194400	104956320	9250	9250	9250	9250	0
58	20240213	194300	104956320	9250	9250	9250	9250	0
59	20240213	194200	104956320	9250	9250	9250	9250	0
60	20240213	194100	104956320	9250	9250	9250	9250	0
61	20240213	194000	104956320	9250	9250	9250	9250	0
62	20240213	193900	104956320	9250	9250	9250	9250	106
63	20240213	193800	104956320	9250	9250	9250	9250	0
64	20240213	193700	104956320	9250	9250	9250	9250	0
65	20240213	193600	104956320	9250	9250	9250	9250	0
66	20240213	193500	104956320	9250	9250	9250	9250	0
67	20240213	193400	104956320	9250	9250	9250	9250	0
68	20240213	193300	104956320	9250	9250	9250	9250	0
69	20240213	193200	104956320	9250	9250	9250	9250	0
70	20240213	193100	104956320	9250	9250	9250	9250	0
71	20240213	193000	104956320	9250	9250	9250	9250	0
72	20240213	192900	104956320	9250	9250	9250	9250	0
73	20240213	192800	104956320	9250	9250	9250	9250	0
74	20240213	192700	104956320	9250	9250	9250	9250	0
75	20240213	192600	104956320	9250	9250	9250	9250	0
76	20240213	192500	104956320	9250	9250	9250	9250	0
77	20240213	192400	104956320	9250	9250	9250	9250	0
78	20240213	192300	104956320	9250	9250	9250	9250	0
79	20240213	192200	104956320	9250	9250	9250	9250	0
80	20240213	192100	104956320	9250	9250	9250	9250	0
81	20240213	192000	104956320	9250	9250	9250	9250	0
82	20240213	191900	104956320	9250	9250	9250	9250	0
83	20240213	191800	104956320	9250	9250	9250	9250	0
84	20240213	191700	104956320	9250	9250	9250	9250	0
85	20240213	191600	104956320	9250	9250	9250	9250	0
86	20240213	191500	104956320	9250	9250	9250	9250	0
87	20240213	191400	104956320	9250	9250	9250	9250	0
88	20240213	191300	104956320	9250	9250	9250	9250	0
89	20240213	191200	104956320	9250	9250	9250	9250	0
90	20240213	191100	104956320	9250	9250	9250	9250	0
91	20240213	191000	104956320	9250	9250	9250	9250	0
92	20240213	190900	104956320	9250	9250	9250	9250	106
93	20240213	190800	104956320	9250	9250	9250	9250	0
94	20240213	190700	104956320	9250	9250	9250	9250	0
95	20240213	190600	104956320	9250	9250	9250	9250	0
96	20240213	190500	104956320	9250	9250	9250	9250	0
97	20240213	190400	104956320	9250	9250	9250	9250	0
98	20240213	190300	104956320	9250	9250	9250	9250	0
99	20240213	190200	104956320	9250	9250	9250	9250	0
100	20240213	190100	104956320	9250	9250	9250	9250	0
101	20240213	190000	104956320	9250	9250	9250	9250	0
102	20240213	185900	104956320	9250	9250	9250	9250	0
103	20240213	185800	104956320	9250	9250	9250	9250	0
104	20240213	185700	104956320	9250	9250	9250	9250	0
105	20240213	185600	104956320	9250	9250	9250	9250	0
106	20240213	185500	104956320	9250	9250	9250	9250	0
107	20240213	185400	104956320	9250	9250	9250	9250	0
108	20240213	185300	104956320	9250	9250	9250	9250	0
109	20240213	185200	104956320	9250	9250	9250	9250	0
110	20240213	185100	104956320	9250	9250	9250	9250	0
111	20240213	185000	104956320	9250	9250	9250	9250	0
112	20240213	184900	104956320	9250	9250	9250	9250	0
113	20240213	184800	104956320	9250	9250	9250	9250	0
114	20240213	184700	104956320	9250	9250	9250	9250	0
115	20240213	184600	104956320	9250	9250	9250	9250	0
116	20240213	184500	104956320	9250	9250	9250	9250	0
117	20240213	184400	104956320	9250	9250	9250	9250	0
118	20240213	184300	104956320	9250	9250	9250	9250	0
119	20240213	184200	104956320	9250	9250	9250	9250	0
120	20240213	184100	104956320	9250	9250	9250	9250	0
121	20240213	184000	104956320	9250	9250	9250	9250	0
122	20240213	183900	104956320	9250	9250	9250	9250	106
123	20240213	183800	104956320	9250	9250	9250	9250	0
124	20240213	183700	104956320	9250	9250	9250	9250	0
125	20240213	183600	104956320	9250	9250	9250	9250	0
126	20240213	183500	104956320	9250	9250	9250	9250	0
127	20240213	183400	104956320	9250	9250	9250	9250	0
128	20240213	183300	104956320	9250	9250	9250	9250	0
129	20240213	183200	104956320	9250	9250	9250	9250	0
130	20240213	183100	104956320	9250	9250	9250	9250	0
131	20240213	183000	104956320	9250	9250	9250	9250	0
132	20240213	182900	104956320	9250	9250	9250	9250	0
133	20240213	182800	104956320	9250	9250	9250	9250	0
134	20240213	182700	104956320	9250	9250	9250	9250	0
135	20240213	182600	104956320	9250	9250	9250	9250	0
136	20240213	182500	104956320	9250	9250	9250	9250	0
137	20240213	182400	104956320	9250	9250	9250	9250	0
138	20240213	182300	104956320	9250	9250	9250	9250	0
139	20240213	182200	104956320	9250	9250	9250	9250	0
140	20240213	182100	104956320	9250	9250	9250	9250	0
141	20240213	182000	104956320	9250	9250	9250	9250	0
142	20240213	181900	104956320	9250	9250	9250	9250	0
143	20240213	181800	104956320	9250	9250	9250	9250	0
144	20240213	181700	104956320	9250	9250	9250	9250	0
145	20240213	181600	104956320	9250	9250	9250	9250	0
146	20240213	181500	104956320	9250	9250	9250	9250	0
147	20240213	181400	104956320	9250	9250	9250	9250	0
148	20240213	181300	104956320	9250	9250	9250	9250	0
149	20240213	181200	104956320	9250	9250	9250	9250	0
150	20240213	181100	104956320	9250	9250	9250	9250	0
151	20240213	181000	104956320	9250	9250	9250	9250	0
152	20240213	180900	104956320	9250	9250	9250	9250	106
153	20240213	180800	104956320	9250	9250	9250	9250	0
154	20240213	180700	104956320	9250	9250	9250	9250	0
155	20240213	180600	104956320	9250	9250	9250	9250	0
156	20240213	180500	104956320	9250	9250	9250	9250	0
157	20240213	180400	104956320	9250	9250	9250	9250	0
158	20240213	180300	104956320	9250	9250	9250	9250	0
159	20240213	180200	104956320	9250	9250	9250	9250	0
160	20240213	180100	104956320	9250	9250	9250	9250	0
161	20240213	180000	104956320	9250	9250	9250	9250	0
162	20240213	175900	104956320	9250	9250	9250	9250	0
163	20240213	175800	104956320	9250	9250	9250	9250	0
164	20240213	175700	104956320	9250	9250	9250	9250	0
165	20240213	175600	104956320	9250	9250	9250	9250	0
166	20240213	175500	104956320	9250	9250	9250	9250	0
167	20240213	175400	104956320	9250	9250	9250	9250	0
168	20240213	175300	104956320	9250	9250	9250	9250	0
169	20240213	175200	104956320	9250	9250	9250	9250	0
170	20240213	175100	104956320	9250	9250	9250	9250	0
171	20240213	175000	104956320	9250	9250	9250	9250	0
172	20240213	174900	104956320	9250	9250	9250	9250	0
173	20240213	174800	104956320	9250	9250	9250	9250	0
174	20240213	174700	104956320	9250	9250	9250	9250	0
175	20240213	174600	104956320	9250	9250	9250	9250	0
176	20240213	174500	104956320	9250	9250	9250	9250	0
177	20240213	174400	104956320	9250	9250	9250	9250	0
178	20240213	174300	104956320	9250	9250	9250	9250	0
179	20240213	174200	104956320	9250	9250	9250	9250	0
180	20240213	174100	104956320	9250	9250	9250	9250	0
181	20240213	174000	104956320	9250	9250	9250	9250	0
182	20240213	173900	104956320	9250	9250	9250	9250	106
183	20240213	173800	104956320	9250	9250	9250	9250	0
184	20240213	173700	104956320	9250	9250	9250	9250	0
185	20240213	173600	104956320	9250	9250	9250	9250	0
186	20240213	173500	104956320	9250	9250	9250	9250	0
187	20240213	173400	104956320	9250	9250	9250	9250	0
188	20240213	173300	104956320	9250	9250	9250	9250	0
189	20240213	173200	104956320	9250	9250	9250	9250	0
190	20240213	173100	104956320	9250	9250	9250	9250	0
191	20240213	173000	104956320	9250	9250	9250	9250	0
192	20240213	172900	104956320	9250	9250	9250	9250	0
193	20240213	172800	104956320	9250	9250	9250	9250	0
194	20240213	172700	104956320	9250	9250	9250	9250	0
195	20240213	172600	104956320	9250	9250	9250	9250	0
196	20240213	172500	104956320	9250	9250	9250	9250	0
197	20240213	172400	104956320	9250	9250	9250	9250	0
198	20240213	172300	104956320	9250	9250	9250	9250	0
199	20240213	172200	104956320	9250	9250	9250	9250	0
200	20240213	172100	104956320	9250	9250	9250	9250	0
201	20240213	172000	104956320	9250	9250	9250	9250	0
202	20240213	171900	104956320	9250	9250	9250	9250	0
203	20240213	171800	104956320	9250	9250	9250	9250	0
204	20240213	171700	104956320	9250	9250	9250	9250	0
205	20240213	171600	104956320	9250	9250	9250	9250	0
206	20240213	171500	104956320	9250	9250	9250	9250	0
207	20240213	171400	104956320	9250	9250	9250	9250	0
208	20240213	171300	104956320	9250	9250	9250	9250	0
209	20240213	171200	104956320	9250	9250	9250	9250	0
210	20240213	171100	104956320	9250	9250	9250	9250	0
211	20240213	171000	104956320	9250	9250	9250	9250	0
212	20240213	170900	104956320	9250	9250	9250	9250	106
213	20240213	170800	104956320	9250	9250	9250	9250	0
214	20240213	170700	104956320	9250	9250	9250	9250	0
215	20240213	170600	104956320	9250	9250	9250	9250	0
216	20240213	170500	104956320	9250	9250	9250	9250	0
217	20240213	170400	104956320	9250	9250	9250	9250	0
218	20240213	170300	104956320	9250	9250	9250	9250	0
219	20240213	170200	104956320	9250	9250	9250	9250	0
220	20240213	170100	104956320	9250	9250	9250	9250	0
221	20240213	170000	104956320	9250	9250	9250	9250	0
222	20240213	165900	104956320	9250	9250	9250	9250	0
223	20240213	165800	104956320	9250	9250	9250	9250	0
224	20240213	165700	104956320	9250	9250	9250	9250	0
225	20240213	165600	104956320	9250	9250	9250	9250	0
226	20240213	165500	104956320	9250	9250	9250	9250	0
227	20240213	165400	104956320	9250	9250	9250	9250	0
228	20240213	165300	104956320	9250	9250	9250	9250	0
229	20240213	165200	104956320	9250	9250	9250	9250	0
230	20240213	165100	104956320	9250	9250	9250	9250	0
231	20240213	165000	104956320	9250	9250	9250	9250	0
232	20240213	164900	104956320	9250	9250	9250	9250	0
233	20240213	164800	104956320	9250	9250	9250	9250	0
234	20240213	164700	104956320	9250	9250	9250	9250	0
235	20240213	164600	104956320	9250	9250	9250	9250	0
236	20240213	164500	104956320	9250	9250	9250	9250	0
237	20240213	164400	104956320	9250	9250	9250	9250	0
238	20240213	164300	104956320	9250	9250	9250	9250	0
239	20240213	164200	104956320	9250	9250	9250	9250	0
240	20240213	164100	104956320	9250	9250	9250	9250	0
241	20240213	164000	104956320	9250	9250	9250	9250	0
242	20240213	163900	104956320	9250	9250	9250	9250	106
243	20240213	163800	104956320	9250	9250	9250	9250	0
244	20240213	163700	104956320	9250	9250	9250	9250	0
245	20240213	163600	104956320	9250	9250	9250	9250	0
246	20240213	163500	104956320	9250	9250	9250	9250	0
247	20240213	163400	104956320	9250	9250	9250	9250	0
248	20240213	163300	104956320	9250	9250	9250	9250	0
249	20240213	163200	104956320	9250	9250	9250	9250	0
250	20240213	163100	104956320	9250	9250	9250	9250	0
251	20240213	163000	104956320	9250	9250	9250	9250	0
252	20240213	162900	104956320	9250	9250	9250	9250	0
253	20240213	162800	104956320	9250	9250	9250	9250	0
254	20240213	162700	104956320	9250	9250	9250	9250	0
255	20240213	162600	104956320	9250	9250	9250	9250	0
256	20240213	162500	104956320	9250	9250	9250	9250	0
257	20240213	162400	104956320	9250	9250	9250	9250	0
258	20240213	162300	104956320	9250	9250	9250	9250	0
259	20240213	162200	104956320	9250	9250	9250	9250	0
260	20240213	162100	104956320	9250	9250	9250	9250	0
261	20240213	162000	104956320	9250	9250	9250	9250	0
262	20240213	161900	104956320	9250	9250	9250	9250	0
263	20240213	161800	104956320	9250	9250	9250	9250	0
264	20240213	161700	104956320	9250	9250	9250	9250	0
265	20240213	161600	104956320	9250	9250	9250	9250	0
266	20240213	161500	104956320	9250	9250	9250	9250	0
267	20240213	161400	104956320	9250	9250	9250	9250	0
268	20240213	161300	104956320	9250	9250	9250	9250	0
269	20240213	161200	104956320	9250	9250	9250	9250	0
270	20240213	161100	104956320	9250	9250	9250	9250	0
271	20240213	161000	104956320	9250	9250	9250	9250	0
272	20240213	160900	104956320	9250	9250	9250	9250	106
273	20240213	160800	104956320	9250	9250	9250	9250	0
274	20240213	160700	104956320	9250	9250	9250	9250	0
275	20240213	160600	104956320	9250	9250	9250	9250	0
276	20240213	160500	104956320	9250	9250	9250	9250	0
277	20240213	160400	104956320	9250	9250	9250	9250	0
278	20240213	160300	104956320	9250	9250	9250	9250	0
279	20240213	160200	104956320	9250	9250	9250	9250	0
280	20240213	160100	104956320	9250	9250	9250	9250	0
281	20240213	160000	104956320	9250	9250	9250	9250	0
282	20240213	155900	104956320	9250	9250	9250	9250	0
283	20240213	155800	104956320	9250	9250	9250	9250	0
284	20240213	155700	104956320	9250	9250	9250	9250	0
285	20240213	155600	104956320	9250	9250	9250	9250	0
286	20240213	155500	104956320	9250	9250	9250	9250	0
287	20240213	155400	104956320	9250	9250	9250	9250	0
288	20240213	155300	104956320	9250	9250	9250	9250	0
289	20240213	155200	104956320	9250	9250	9250	9250	0
290	20240213	155100	104956320	9250	9250	9250	9250	0
291	20240213	155000	104956320	9250	9250	9250	9250	0
292	20240213	154900	104956320	9250	9250	9250	9250	0
293	20240213	154800	104956320	9250	9250	9250	9250	0
294	20240213	154700	104956320	9250	9250	9250	9250	0
295	20240213	154600	104956320	9250	9250	9250	9250	0
296	20240213	154500	104956320	9250	9250	9250	9250	0
297	20240213	154400	104956320	9250	9250	9250	9250	0
298	20240213	154300	104956320	9250	9250	9250	9250	0
299	20240213	154200	104956320	9250	9250	9250	9250	0
300	20240213	154100	104956320	9250	9250	9250	9250	0
301	20240213	154000	104956320	9250	9250	9250	9250	0
302	20240213	153900	104956320	9250	9250	9250	9250	106
303	20240213	153800	104956320	9250	9250	9250	9250	0
304	20240213	153700	104956320	9250	9250	9250	9250	0
305	20240213	153600	104956320	9250	9250	9250	9250	0
306	20240213	153500	104956320	9250	9250	9250	9250	0
307	20240213	153400	104956320	9250	9250	9250	9250	0
308	20240213	153300	104956320	9250	9250	9250	9250	0
309	20240213	153200	104956320	9250	9250	9250	9250	0
310	20240213	153100	104956320	9250	9250	9250	9250	0
311	20240213	153000	104956320	9250	9250	9250	9250	106
312	20240213	152900	103975820	9210	9210	9210	9210	0
313	20240213	152800	103975820	9210	9210	9210	9210	0
314	20240213	152700	103975820	9210	9210	9210	9210	0
315	20240213	152600	103975820	9210	9210	9210	9210	0
316	20240213	152500	103975820	9210	9210	9210	9210	0
317	20240213	152400	103975820	9210	9210	9210	9210	0
318	20240213	152300	103975820	9210	9210	9210	9210	0
319	20240213	152200	103975820	9210	9210	9210	9210	0
320	20240213	152100	103975820	9210	9210	9210	9210	0
321	20240213	152000	103975820	9210	9210	9210	9210	0
322	20240213	151900	103975820	9210	9210	9210	9210	0
323	20240213	151800	103975820	9210	9250	9250	9210	31
324	20240213	151700	103690270	9250	9240	9250	9240	100
325	20240213	151600	102765760	9210	9210	9210	9210	1
326	20240213	151500	102756550	9210	9210	9210	9210	10
327	20240213	151400	102664450	9200	9210	9210	9200	103
328	20240213	151300	101715960	9210	9210	9210	9210	10
329	20240213	151200	101623860	9210	9210	9210	9210	0
330	20240213	151100	101623860	9210	9210	9210	9210	0
331	20240213	151000	101623860	9210	9210	9210	9210	20
332	20240213	150900	101439660	9210	9210	9210	9210	93
333	20240213	150800	100583130	9210	9210	9210	9210	21
334	20240213	150700	100389720	9200	9200	9200	9200	0
335	20240213	150600	100389720	9200	9200	9200	9200	0
336	20240213	150500	100389720	9200	9200	9200	9200	0
337	20240213	150400	100389720	9200	9200	9200	9200	0
338	20240213	150300	100389720	9200	9200	9200	9200	0
339	20240213	150200	100389720	9200	9220	9220	9200	307
340	20240213	150100	97562310	9220	9220	9220	9220	0
341	20240213	150000	97562310	9220	9220	9220	9220	0
342	20240213	145900	97562310	9220	9240	9240	9220	218
343	20240213	145800	95551690	9240	9240	9240	9240	0
344	20240213	145700	95551690	9240	9240	9240	9240	7
345	20240213	145600	95487010	9260	9260	9260	9260	0
346	20240213	145500	95487010	9260	9260	9260	9260	0
347	20240213	145400	95487010	9260	9260	9260	9260	1
348	20240213	145300	95477750	9260	9260	9260	9260	0
349	20240213	145200	95477750	9260	9260	9260	9260	0
350	20240213	145100	95477750	9260	9260	9260	9260	0
351	20240213	145000	95477750	9260	9260	9260	9260	48
352	20240213	144900	95033270	9260	9260	9260	9260	0
353	20240213	144800	95033270	9260	9260	9260	9260	2
354	20240213	144700	95014750	9260	9260	9260	9260	23
355	20240213	144600	94801770	9260	9260	9260	9260	23
356	20240213	144500	94588790	9260	9260	9260	9260	603
357	20240213	144400	89005010	9280	9280	9280	9280	0
358	20240213	144300	89005010	9280	9280	9280	9280	0
359	20240213	144200	89005010	9280	9280	9280	9280	0
360	20240213	144100	89005010	9280	9280	9280	9280	0
361	20240213	144000	89005010	9280	9280	9280	9280	0
362	20240213	143900	89005010	9280	9280	9280	9280	0
363	20240213	143800	89005010	9280	9280	9280	9280	0
364	20240213	143700	89005010	9280	9280	9280	9280	0
365	20240213	143600	89005010	9280	9280	9280	9280	0
366	20240213	143500	89005010	9280	9280	9280	9280	0
367	20240213	143400	89005010	9280	9280	9280	9280	0
368	20240213	143300	89005010	9280	9280	9280	9280	0
369	20240213	143200	89005010	9280	9280	9280	9280	0
370	20240213	143100	89005010	9280	9280	9280	9280	0
371	20240213	143000	89005010	9280	9280	9280	9280	0
372	20240213	142900	89005010	9280	9280	9280	9280	0
373	20240213	142800	89005010	9280	9280	9280	9280	0
374	20240213	142700	89005010	9280	9280	9280	9280	0
375	20240213	142600	89005010	9280	9280	9280	9280	0
376	20240213	142500	89005010	9280	9280	9280	9280	0
377	20240213	142400	89005010	9280	9280	9280	9280	0
378	20240213	142300	89005010	9280	9280	9280	9280	0
379	20240213	142200	89005010	9280	9280	9280	9280	0
380	20240213	142100	89005010	9280	9280	9280	9280	0
381	20240213	142000	89005010	9280	9280	9280	9280	0
382	20240213	141900	89005010	9280	9280	9280	9280	0
383	20240213	141800	89005010	9280	9280	9280	9280	0
384	20240213	141700	89005010	9280	9280	9280	9280	0
385	20240213	141600	89005010	9280	9280	9280	9280	1
386	20240213	141500	88995730	9270	9270	9270	9270	0
387	20240213	141400	88995730	9270	9270	9270	9270	0
388	20240213	141300	88995730	9270	9270	9270	9270	0
389	20240213	141200	88995730	9270	9270	9270	9270	0
390	20240213	141100	88995730	9270	9270	9270	9270	0
391	20240213	141000	88995730	9270	9270	9270	9270	0
392	20240213	140900	88995730	9270	9220	9270	9220	144
393	20240213	140800	87661850	9220	9220	9220	9220	0
394	20240213	140700	87661850	9220	9220	9220	9220	0
395	20240213	140600	87661850	9220	9240	9240	9220	54
396	20240213	140500	87163530	9250	9260	9260	9250	18
397	20240213	140400	86996970	9260	9260	9260	9260	0
398	20240213	140300	86996970	9260	9260	9260	9260	0
399	20240213	140200	86996970	9260	9260	9260	9260	1
400	20240213	140100	86987710	9270	9270	9270	9270	0
401	20240213	140000	86987710	9270	9270	9270	9270	0
402	20240213	135900	86987710	9270	9270	9270	9270	1
403	20240213	135800	86978440	9260	9260	9260	9260	0
404	20240213	135700	86978440	9260	9260	9260	9260	0
405	20240213	135600	86978440	9260	9260	9260	9260	0
406	20240213	135500	86978440	9260	9260	9260	9260	0
407	20240213	135400	86978440	9260	9260	9260	9260	0
408	20240213	135300	86978440	9260	9260	9260	9260	0
409	20240213	135200	86978440	9260	9260	9260	9260	0
410	20240213	135100	86978440	9260	9260	9260	9260	0
411	20240213	135000	86978440	9260	9260	9260	9260	0
412	20240213	134900	86978440	9260	9260	9260	9260	0
413	20240213	134800	86978440	9260	9260	9260	9260	0
414	20240213	134700	86978440	9260	9260	9260	9260	0
415	20240213	134600	86978440	9260	9260	9260	9260	0
416	20240213	134500	86978440	9260	9250	9260	9250	174
417	20240213	134400	85367440	9210	9210	9210	9210	0
418	20240213	134300	85367440	9210	9210	9210	9210	0
419	20240213	134200	85367440	9210	9210	9210	9210	10
420	20240213	134100	85275340	9190	9220	9220	9190	1400
421	20240213	134000	72381860	9220	9220	9220	9220	0
422	20240213	133900	72381860	9220	9220	9220	9220	60
423	20240213	133800	71828660	9220	9230	9230	9220	501
424	20240213	133700	67204440	9230	9230	9230	9230	0
425	20240213	133600	67204440	9230	9230	9230	9230	0
426	20240213	133500	67204440	9230	9230	9230	9230	2
427	20240213	133400	67185980	9250	9250	9250	9250	0
428	20240213	133300	67185980	9250	9250	9250	9250	276
429	20240213	133200	64632980	9250	9240	9250	9240	299
430	20240213	133100	61869720	9230	9230	9240	9230	252
431	20240213	133000	59543750	9240	9240	9240	9240	16
432	20240213	132900	59395910	9240	9240	9240	9240	144
433	20240213	132800	58065350	9240	9240	9240	9240	0
434	20240213	132700	58065350	9240	9240	9240	9240	100
435	20240213	132600	57141350	9260	9240	9260	9240	130
436	20240213	132500	55938650	9250	9250	9250	9250	2
437	20240213	132400	55920150	9250	9250	9250	9250	106
438	20240213	132300	54939650	9260	9260	9260	9260	0
439	20240213	132200	54939650	9260	9260	9260	9260	0
440	20240213	132100	54939650	9260	9260	9260	9260	0
441	20240213	132000	54939650	9260	9260	9260	9260	0
442	20240213	131900	54939650	9260	9260	9260	9260	1
443	20240213	131800	54930390	9250	9250	9250	9250	0
444	20240213	131700	54930390	9250	9250	9250	9250	14
445	20240213	131600	54800890	9250	9250	9250	9250	0
446	20240213	131500	54800890	9250	9250	9250	9250	106
447	20240213	131400	53820390	9260	9260	9260	9260	76
448	20240213	131300	53116630	9280	9280	9280	9280	0
449	20240213	131200	53116630	9280	9280	9280	9280	0
450	20240213	131100	53116630	9280	9280	9280	9280	0
451	20240213	131000	53116630	9280	9280	9280	9280	0
452	20240213	130900	53116630	9280	9280	9280	9280	0
453	20240213	130800	53116630	9280	9280	9280	9280	1
454	20240213	130700	53107350	9260	9260	9260	9260	0
455	20240213	130600	53107350	9260	9260	9260	9260	50
456	20240213	130500	52644350	9280	9280	9280	9280	0
457	20240213	130400	52644350	9280	9280	9280	9280	0
458	20240213	130300	52644350	9280	9280	9280	9280	0
459	20240213	130200	52644350	9280	9280	9280	9280	0
460	20240213	130100	52644350	9280	9270	9280	9270	250
461	20240213	130000	50326360	9260	9260	9260	9260	0
462	20240213	125900	50326360	9260	9260	9260	9260	0
463	20240213	125800	50326360	9260	9260	9260	9260	0
464	20240213	125700	50326360	9260	9260	9260	9260	0
465	20240213	125600	50326360	9260	9260	9260	9260	0
466	20240213	125500	50326360	9260	9260	9260	9260	0
467	20240213	125400	50326360	9260	9260	9260	9260	0
468	20240213	125300	50326360	9260	9260	9260	9260	0
469	20240213	125200	50326360	9260	9260	9260	9260	0
470	20240213	125100	50326360	9260	9260	9260	9260	0
471	20240213	125000	50326360	9260	9260	9260	9260	0
472	20240213	124900	50326360	9260	9260	9260	9260	90
473	20240213	124800	49492960	9260	9260	9260	9260	0
474	20240213	124700	49492960	9260	9260	9260	9260	0
475	20240213	124600	49492960	9260	9260	9260	9260	0
476	20240213	124500	49492960	9260	9260	9260	9260	0
477	20240213	124400	49492960	9260	9260	9260	9260	0
478	20240213	124300	49492960	9260	9260	9260	9260	0
479	20240213	124200	49492960	9260	9260	9260	9260	0
480	20240213	124100	49492960	9260	9260	9260	9260	0
481	20240213	124000	49492960	9260	9260	9260	9260	0
482	20240213	123900	49492960	9260	9260	9260	9260	0
483	20240213	123800	49492960	9260	9260	9260	9260	0
484	20240213	123700	49492960	9260	9260	9260	9260	0
485	20240213	123600	49492960	9260	9260	9260	9260	0
486	20240213	123500	49492960	9260	9260	9260	9260	0
487	20240213	123400	49492960	9260	9260	9260	9260	53
488	20240213	123300	49002180	9260	9260	9260	9260	1
489	20240213	123200	48992920	9260	9260	9260	9260	0
490	20240213	123100	48992920	9260	9260	9260	9260	1
491	20240213	123000	48983660	9260	9260	9260	9260	0
492	20240213	122900	48983660	9260	9260	9260	9260	0
493	20240213	122800	48983660	9260	9260	9260	9260	0
494	20240213	122700	48983660	9260	9260	9260	9260	2
495	20240213	122600	48965140	9260	9260	9260	9260	0
496	20240213	122500	48965140	9260	9260	9260	9260	0
497	20240213	122400	48965140	9260	9260	9260	9260	7
498	20240213	122300	48900320	9260	9260	9260	9260	0
499	20240213	122200	48900320	9260	9260	9260	9260	0
500	20240213	122100	48900320	9260	9260	9260	9260	0
501	20240213	122000	48900320	9260	9260	9260	9260	1
502	20240213	121900	48891060	9270	9270	9270	9270	0
503	20240213	121800	48891060	9270	9270	9270	9270	0
504	20240213	121700	48891060	9270	9270	9270	9270	0
505	20240213	121600	48891060	9270	9270	9270	9270	1
506	20240213	121500	48881790	9270	9260	9270	9260	2
507	20240213	121400	48863260	9250	9250	9250	9250	0
508	20240213	121300	48863260	9250	9250	9250	9250	0
509	20240213	121200	48863260	9250	9250	9250	9250	0
510	20240213	121100	48863260	9250	9250	9250	9250	0
511	20240213	121000	48863260	9250	9250	9250	9250	0
512	20240213	120900	48863260	9250	9250	9250	9250	0
513	20240213	120800	48863260	9250	9250	9250	9250	0
514	20240213	120700	48863260	9250	9250	9250	9250	0
515	20240213	120600	48863260	9250	9250	9250	9250	0
516	20240213	120500	48863260	9250	9250	9250	9250	34
517	20240213	120400	48548760	9270	9270	9270	9270	0
518	20240213	120300	48548760	9270	9270	9270	9270	0
519	20240213	120200	48548760	9270	9270	9270	9270	0
520	20240213	120100	48548760	9270	9270	9270	9270	0
521	20240213	120000	48548760	9270	9270	9270	9270	0
522	20240213	115900	48548760	9270	9270	9270	9270	0
523	20240213	115800	48548760	9270	9270	9270	9270	0
524	20240213	115700	48548760	9270	9270	9270	9270	0
525	20240213	115600	48548760	9270	9270	9270	9270	0
526	20240213	115500	48548760	9270	9270	9270	9270	0
527	20240213	115400	48548760	9270	9270	9270	9270	0
528	20240213	115300	48548760	9270	9270	9270	9270	0
529	20240213	115200	48548760	9270	9270	9270	9270	0
530	20240213	115100	48548760	9270	9270	9270	9270	0
531	20240213	115000	48548760	9270	9270	9270	9270	0
532	20240213	114900	48548760	9270	9270	9270	9270	33
533	20240213	114800	48242850	9270	9270	9270	9270	400
534	20240213	114700	44534850	9270	9270	9270	9270	0
535	20240213	114600	44534850	9270	9270	9270	9270	0
536	20240213	114500	44534850	9270	9270	9270	9270	0
537	20240213	114400	44534850	9270	9270	9270	9270	0
538	20240213	114300	44534850	9270	9270	9270	9270	0
539	20240213	114200	44534850	9270	9270	9270	9270	0
540	20240213	114100	44534850	9270	9270	9270	9270	1
541	20240213	114000	44525580	9280	9280	9280	9280	0
542	20240213	113900	44525580	9280	9280	9280	9280	0
543	20240213	113800	44525580	9280	9280	9280	9280	1
544	20240213	113700	44516300	9270	9270	9270	9270	102
545	20240213	113600	43570760	9270	9270	9270	9270	0
546	20240213	113500	43570760	9270	9270	9270	9270	0
547	20240213	113400	43570760	9270	9270	9270	9270	1
548	20240213	113300	43561490	9270	9270	9270	9270	0
549	20240213	113200	43561490	9270	9270	9270	9270	0
550	20240213	113100	43561490	9270	9270	9270	9270	4
551	20240213	113000	43524410	9270	9270	9270	9270	3
552	20240213	112900	43496600	9270	9260	9270	9260	86
553	20240213	112800	42700220	9250	9250	9250	9250	0
554	20240213	112700	42700220	9250	9250	9250	9250	1
555	20240213	112600	42690970	9260	9260	9260	9260	0
556	20240213	112500	42690970	9260	9260	9260	9260	0
557	20240213	112400	42690970	9260	9260	9260	9260	0
558	20240213	112300	42690970	9260	9260	9260	9260	0
559	20240213	112200	42690970	9260	9260	9260	9260	0
560	20240213	112100	42690970	9260	9260	9260	9260	0
561	20240213	112000	42690970	9260	9260	9260	9260	0
562	20240213	111900	42690970	9260	9260	9260	9260	0
563	20240213	111800	42690970	9260	9260	9260	9260	0
564	20240213	111700	42690970	9260	9260	9260	9260	0
565	20240213	111600	42690970	9260	9260	9260	9260	0
566	20240213	111500	42690970	9260	9260	9260	9260	0
567	20240213	111400	42690970	9260	9260	9260	9260	0
568	20240213	111300	42690970	9260	9260	9260	9260	0
569	20240213	111200	42690970	9260	9250	9260	9250	100
570	20240213	111100	41765010	9260	9260	9260	9260	0
571	20240213	111000	41765010	9260	9260	9260	9260	0
572	20240213	110900	41765010	9260	9260	9260	9260	0
573	20240213	110800	41765010	9260	9260	9260	9260	0
574	20240213	110700	41765010	9260	9260	9260	9260	1
575	20240213	110600	41755750	9220	9220	9220	9220	0
576	20240213	110500	41755750	9220	9220	9220	9220	1
577	20240213	110400	41746530	9230	9230	9230	9230	0
578	20240213	110300	41746530	9230	9230	9230	9230	0
579	20240213	110200	41746530	9230	9230	9230	9230	0
580	20240213	110100	41746530	9230	9230	9230	9230	0
581	20240213	110000	41746530	9230	9230	9230	9230	0
582	20240213	105900	41746530	9230	9230	9230	9230	100
583	20240213	105800	40823530	9280	9280	9280	9280	0
584	20240213	105700	40823530	9280	9280	9280	9280	0
585	20240213	105600	40823530	9280	9280	9280	9280	0
586	20240213	105500	40823530	9280	9280	9280	9280	0
587	20240213	105400	40823530	9280	9280	9280	9280	0
588	20240213	105300	40823530	9280	9280	9280	9280	0
589	20240213	105200	40823530	9280	9280	9280	9280	0
590	20240213	105100	40823530	9280	9280	9280	9280	0
591	20240213	105000	40823530	9280	9280	9280	9280	0
592	20240213	104900	40823530	9280	9280	9280	9280	0
593	20240213	104800	40823530	9280	9270	9280	9270	30
594	20240213	104700	40545140	9280	9280	9280	9280	1
595	20240213	104600	40535860	9220	9220	9220	9220	1
596	20240213	104500	40526640	9210	9210	9210	9210	0
597	20240213	104400	40526640	9210	9210	9210	9210	0
598	20240213	104300	40526640	9210	9210	9210	9210	0
599	20240213	104200	40526640	9210	9210	9210	9210	0
600	20240213	104100	40526640	9210	9210	9210	9210	0
601	20240213	104000	40526640	9210	9210	9210	9210	0
602	20240213	103900	40526640	9210	9210	9210	9210	0
603	20240213	103800	40526640	9210	9210	9210	9210	0
604	20240213	103700	40526640	9210	9210	9210	9210	10
605	20240213	103600	40434540	9210	9210	9210	9210	40
606	20240213	103500	40066140	9210	9210	9210	9210	0
607	20240213	103400	40066140	9210	9210	9210	9210	0
608	20240213	103300	40066140	9210	9240	9240	9210	500
609	20240213	103200	35456230	9230	9230	9230	9230	0
610	20240213	103100	35456230	9230	9230	9230	9230	0
611	20240213	103000	35456230	9230	9240	9240	9230	200
612	20240213	102900	33609480	9240	9240	9240	9240	0
613	20240213	102800	33609480	9240	9240	9240	9240	0
614	20240213	102700	33609480	9240	9240	9240	9240	12
615	20240213	102600	33498600	9280	9280	9280	9280	0
616	20240213	102500	33498600	9280	9280	9280	9280	0
617	20240213	102400	33498600	9280	9280	9280	9280	0
618	20240213	102300	33498600	9280	9280	9280	9280	0
619	20240213	102200	33498600	9280	9270	9280	9270	2
620	20240213	102100	33480050	9240	9240	9240	9240	0
621	20240213	102000	33480050	9240	9240	9240	9240	0
622	20240213	101900	33480050	9240	9240	9240	9240	0
623	20240213	101800	33480050	9240	9240	9240	9240	41
624	20240213	101700	33101210	9240	9240	9240	9240	2
625	20240213	101600	33082730	9260	9260	9260	9260	0
626	20240213	101500	33082730	9260	9260	9260	9260	30
627	20240213	101400	32804930	9270	9270	9270	9270	0
628	20240213	101300	32804930	9270	9270	9270	9270	3
629	20240213	101200	32777120	9220	9220	9220	9220	0
630	20240213	101100	32777120	9220	9260	9260	9220	913
631	20240213	101000	24340660	9280	9280	9280	9280	0
632	20240213	100900	24340660	9280	9260	9280	9260	12
633	20240213	100800	24229510	9260	9260	9260	9260	0
634	20240213	100700	24229510	9260	9260	9260	9260	0
635	20240213	100600	24229510	9260	9260	9260	9260	0
636	20240213	100500	24229510	9260	9270	9270	9260	102
637	20240213	100400	23284490	9280	9280	9280	9280	0
638	20240213	100300	23284490	9280	9280	9280	9280	0
639	20240213	100200	23284490	9280	9280	9280	9280	0
640	20240213	100100	23284490	9280	9280	9280	9280	0
641	20240213	100000	23284490	9280	9280	9280	9280	0
642	20240213	095900	23284490	9280	9280	9280	9280	0
643	20240213	095800	23284490	9280	9280	9280	9280	0
644	20240213	095700	23284490	9280	9280	9280	9280	0
645	20240213	095600	23284490	9280	9260	9280	9260	2
646	20240213	095500	23265950	9250	9250	9250	9250	19
647	20240213	095400	23090200	9250	9250	9250	9250	86
648	20240213	095300	22294700	9290	9290	9290	9290	0
649	20240213	095200	22294700	9290	9290	9290	9290	0
650	20240213	095100	22294700	9290	9290	9290	9290	5
651	20240213	095000	22248250	9280	9280	9280	9280	0
652	20240213	094900	22248250	9280	9280	9280	9280	0
653	20240213	094800	22248250	9280	9280	9280	9280	0
654	20240213	094700	22248250	9280	9260	9280	9260	156
655	20240213	094600	20803670	9290	9290	9290	9290	1
656	20240213	094500	20794380	9290	9290	9290	9290	1
657	20240213	094400	20785090	9250	9250	9250	9250	0
658	20240213	094300	20785090	9250	9250	9250	9250	5
659	20240213	094200	20738840	9280	9280	9280	9280	3
660	20240213	094100	20711000	9270	9280	9280	9270	102
661	20240213	094000	19764470	9280	9270	9280	9270	4
662	20240213	093900	19727380	9280	9280	9280	9280	0
663	20240213	093800	19727380	9280	9280	9280	9280	98
664	20240213	093700	18817940	9280	9280	9280	9280	4
665	20240213	093600	18780820	9280	9280	9280	9280	4
666	20240213	093500	18743700	9280	9280	9280	9280	109
667	20240213	093400	17732180	9280	9280	9280	9280	0
668	20240213	093300	17732180	9280	9280	9280	9280	0
669	20240213	093200	17732180	9280	9240	9280	9240	22
670	20240213	093100	17528820	9240	9240	9240	9240	0
671	20240213	093000	17528820	9240	9240	9240	9240	1
672	20240213	092900	17519580	9240	9240	9240	9240	0
673	20240213	092800	17519580	9240	9240	9240	9240	0
674	20240213	092700	17519580	9240	9240	9240	9240	0
675	20240213	092600	17519580	9240	9250	9250	9240	200
676	20240213	092500	15671550	9280	9280	9280	9280	1
677	20240213	092400	15662270	9260	9260	9260	9260	0
678	20240213	092300	15662270	9260	9260	9260	9260	0
679	20240213	092200	15662270	9260	9260	9260	9260	0
680	20240213	092100	15662270	9260	9260	9260	9260	0
681	20240213	092000	15662270	9260	9260	9260	9230	382
682	20240213	091900	12130600	9280	9280	9280	9280	0
683	20240213	091800	12130600	9280	9280	9280	9280	0
684	20240213	091700	12130600	9280	9280	9280	9280	5
685	20240213	091600	12084200	9280	9280	9280	9280	121
686	20240213	091500	10961320	9270	9260	9270	9260	20
687	20240213	091400	10775980	9240	9240	9240	9240	0
688	20240213	091300	10775980	9240	9240	9240	9240	0
689	20240213	091200	10775980	9240	9240	9240	9240	3
690	20240213	091100	10748260	9240	9260	9260	9240	182
691	20240213	091000	9065280	9280	9280	9280	9280	1
692	20240213	090900	9056000	9270	9270	9270	9270	0
693	20240213	090800	9056000	9270	9270	9270	9270	1
694	20240213	090700	9046730	9290	9290	9290	9290	32
695	20240213	090600	8749450	9290	9280	9290	9280	201
696	20240213	090500	6882260	9280	9260	9280	9260	521
697	20240213	090400	2047780	9260	9260	9260	9260	0
698	20240213	090300	2047780	9260	9260	9260	9260	72
699	20240213	090200	1381060	9360	9360	9360	9360	1
700	20240213	090100	1371700	9380	9320	9380	9260	27
701	20240213	090000	1121260	9260	9270	9270	9260	121