KissMeData/333620/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210200	141192760	9650	9650	9650	9650	221
3	20240213	210100	141192760	9650	9650	9650	9650	0
4	20240213	210000	141192760	9650	9650	9650	9650	0
5	20240213	205900	141192760	9650	9650	9650	9650	0
6	20240213	205800	141192760	9650	9650	9650	9650	0
7	20240213	205700	141192760	9650	9650	9650	9650	0
8	20240213	205600	141192760	9650	9650	9650	9650	0
9	20240213	205500	141192760	9650	9650	9650	9650	0
10	20240213	205400	141192760	9650	9650	9650	9650	0
11	20240213	205300	141192760	9650	9650	9650	9650	0
12	20240213	205200	141192760	9650	9650	9650	9650	0
13	20240213	205100	141192760	9650	9650	9650	9650	0
14	20240213	205000	141192760	9650	9650	9650	9650	0
15	20240213	204900	141192760	9650	9650	9650	9650	0
16	20240213	204800	141192760	9650	9650	9650	9650	0
17	20240213	204700	141192760	9650	9650	9650	9650	0
18	20240213	204600	141192760	9650	9650	9650	9650	0
19	20240213	204500	141192760	9650	9650	9650	9650	0
20	20240213	204400	141192760	9650	9650	9650	9650	0
21	20240213	204300	141192760	9650	9650	9650	9650	0
22	20240213	204200	141192760	9650	9650	9650	9650	0
23	20240213	204100	141192760	9650	9650	9650	9650	0
24	20240213	204000	141192760	9650	9650	9650	9650	0
25	20240213	203900	141192760	9650	9650	9650	9650	0
26	20240213	203800	141192760	9650	9650	9650	9650	0
27	20240213	203700	141192760	9650	9650	9650	9650	0
28	20240213	203600	141192760	9650	9650	9650	9650	0
29	20240213	203500	141192760	9650	9650	9650	9650	0
30	20240213	203400	141192760	9650	9650	9650	9650	0
31	20240213	203300	141192760	9650	9650	9650	9650	0
32	20240213	203200	141192760	9650	9650	9650	9650	221
33	20240213	203100	141192760	9650	9650	9650	9650	0
34	20240213	203000	141192760	9650	9650	9650	9650	0
35	20240213	202900	141192760	9650	9650	9650	9650	0
36	20240213	202800	141192760	9650	9650	9650	9650	0
37	20240213	202700	141192760	9650	9650	9650	9650	0
38	20240213	202600	141192760	9650	9650	9650	9650	0
39	20240213	202500	141192760	9650	9650	9650	9650	0
40	20240213	202400	141192760	9650	9650	9650	9650	0
41	20240213	202300	141192760	9650	9650	9650	9650	0
42	20240213	202200	141192760	9650	9650	9650	9650	0
43	20240213	202100	141192760	9650	9650	9650	9650	0
44	20240213	202000	141192760	9650	9650	9650	9650	0
45	20240213	201900	141192760	9650	9650	9650	9650	0
46	20240213	201800	141192760	9650	9650	9650	9650	0
47	20240213	201700	141192760	9650	9650	9650	9650	0
48	20240213	201600	141192760	9650	9650	9650	9650	0
49	20240213	201500	141192760	9650	9650	9650	9650	0
50	20240213	201400	141192760	9650	9650	9650	9650	0
51	20240213	201300	141192760	9650	9650	9650	9650	0
52	20240213	201200	141192760	9650	9650	9650	9650	0
53	20240213	201100	141192760	9650	9650	9650	9650	0
54	20240213	201000	141192760	9650	9650	9650	9650	0
55	20240213	200900	141192760	9650	9650	9650	9650	0
56	20240213	200800	141192760	9650	9650	9650	9650	0
57	20240213	200700	141192760	9650	9650	9650	9650	0
58	20240213	200600	141192760	9650	9650	9650	9650	0
59	20240213	200500	141192760	9650	9650	9650	9650	0
60	20240213	200400	141192760	9650	9650	9650	9650	0
61	20240213	200300	141192760	9650	9650	9650	9650	0
62	20240213	200200	141192760	9650	9650	9650	9650	221
63	20240213	200100	141192760	9650	9650	9650	9650	0
64	20240213	200000	141192760	9650	9650	9650	9650	0
65	20240213	195900	141192760	9650	9650	9650	9650	0
66	20240213	195800	141192760	9650	9650	9650	9650	0
67	20240213	195700	141192760	9650	9650	9650	9650	0
68	20240213	195600	141192760	9650	9650	9650	9650	0
69	20240213	195500	141192760	9650	9650	9650	9650	0
70	20240213	195400	141192760	9650	9650	9650	9650	0
71	20240213	195300	141192760	9650	9650	9650	9650	0
72	20240213	195200	141192760	9650	9650	9650	9650	0
73	20240213	195100	141192760	9650	9650	9650	9650	0
74	20240213	195000	141192760	9650	9650	9650	9650	0
75	20240213	194900	141192760	9650	9650	9650	9650	0
76	20240213	194800	141192760	9650	9650	9650	9650	0
77	20240213	194700	141192760	9650	9650	9650	9650	0
78	20240213	194600	141192760	9650	9650	9650	9650	0
79	20240213	194500	141192760	9650	9650	9650	9650	0
80	20240213	194400	141192760	9650	9650	9650	9650	0
81	20240213	194300	141192760	9650	9650	9650	9650	0
82	20240213	194200	141192760	9650	9650	9650	9650	0
83	20240213	194100	141192760	9650	9650	9650	9650	0
84	20240213	194000	141192760	9650	9650	9650	9650	0
85	20240213	193900	141192760	9650	9650	9650	9650	0
86	20240213	193800	141192760	9650	9650	9650	9650	0
87	20240213	193700	141192760	9650	9650	9650	9650	0
88	20240213	193600	141192760	9650	9650	9650	9650	0
89	20240213	193500	141192760	9650	9650	9650	9650	0
90	20240213	193400	141192760	9650	9650	9650	9650	0
91	20240213	193300	141192760	9650	9650	9650	9650	0
92	20240213	193200	141192760	9650	9650	9650	9650	221
93	20240213	193100	141192760	9650	9650	9650	9650	0
94	20240213	193000	141192760	9650	9650	9650	9650	0
95	20240213	192900	141192760	9650	9650	9650	9650	0
96	20240213	192800	141192760	9650	9650	9650	9650	0
97	20240213	192700	141192760	9650	9650	9650	9650	0
98	20240213	192600	141192760	9650	9650	9650	9650	0
99	20240213	192500	141192760	9650	9650	9650	9650	0
100	20240213	192400	141192760	9650	9650	9650	9650	0
101	20240213	192300	141192760	9650	9650	9650	9650	0
102	20240213	192200	141192760	9650	9650	9650	9650	0
103	20240213	192100	141192760	9650	9650	9650	9650	0
104	20240213	192000	141192760	9650	9650	9650	9650	0
105	20240213	191900	141192760	9650	9650	9650	9650	0
106	20240213	191800	141192760	9650	9650	9650	9650	0
107	20240213	191700	141192760	9650	9650	9650	9650	0
108	20240213	191600	141192760	9650	9650	9650	9650	0
109	20240213	191500	141192760	9650	9650	9650	9650	0
110	20240213	191400	141192760	9650	9650	9650	9650	0
111	20240213	191300	141192760	9650	9650	9650	9650	0
112	20240213	191200	141192760	9650	9650	9650	9650	0
113	20240213	191100	141192760	9650	9650	9650	9650	0
114	20240213	191000	141192760	9650	9650	9650	9650	0
115	20240213	190900	141192760	9650	9650	9650	9650	0
116	20240213	190800	141192760	9650	9650	9650	9650	0
117	20240213	190700	141192760	9650	9650	9650	9650	0
118	20240213	190600	141192760	9650	9650	9650	9650	0
119	20240213	190500	141192760	9650	9650	9650	9650	0
120	20240213	190400	141192760	9650	9650	9650	9650	0
121	20240213	190300	141192760	9650	9650	9650	9650	0
122	20240213	190200	141192760	9650	9650	9650	9650	221
123	20240213	190100	141192760	9650	9650	9650	9650	0
124	20240213	190000	141192760	9650	9650	9650	9650	0
125	20240213	185900	141192760	9650	9650	9650	9650	0
126	20240213	185800	141192760	9650	9650	9650	9650	0
127	20240213	185700	141192760	9650	9650	9650	9650	0
128	20240213	185600	141192760	9650	9650	9650	9650	0
129	20240213	185500	141192760	9650	9650	9650	9650	0
130	20240213	185400	141192760	9650	9650	9650	9650	0
131	20240213	185300	141192760	9650	9650	9650	9650	0
132	20240213	185200	141192760	9650	9650	9650	9650	0
133	20240213	185100	141192760	9650	9650	9650	9650	0
134	20240213	185000	141192760	9650	9650	9650	9650	0
135	20240213	184900	141192760	9650	9650	9650	9650	0
136	20240213	184800	141192760	9650	9650	9650	9650	0
137	20240213	184700	141192760	9650	9650	9650	9650	0
138	20240213	184600	141192760	9650	9650	9650	9650	0
139	20240213	184500	141192760	9650	9650	9650	9650	0
140	20240213	184400	141192760	9650	9650	9650	9650	0
141	20240213	184300	141192760	9650	9650	9650	9650	0
142	20240213	184200	141192760	9650	9650	9650	9650	0
143	20240213	184100	141192760	9650	9650	9650	9650	0
144	20240213	184000	141192760	9650	9650	9650	9650	0
145	20240213	183900	141192760	9650	9650	9650	9650	0
146	20240213	183800	141192760	9650	9650	9650	9650	0
147	20240213	183700	141192760	9650	9650	9650	9650	0
148	20240213	183600	141192760	9650	9650	9650	9650	0
149	20240213	183500	141192760	9650	9650	9650	9650	0
150	20240213	183400	141192760	9650	9650	9650	9650	0
151	20240213	183300	141192760	9650	9650	9650	9650	0
152	20240213	183200	141192760	9650	9650	9650	9650	221
153	20240213	183100	141192760	9650	9650	9650	9650	0
154	20240213	183000	141192760	9650	9650	9650	9650	0
155	20240213	182900	141192760	9650	9650	9650	9650	0
156	20240213	182800	141192760	9650	9650	9650	9650	0
157	20240213	182700	141192760	9650	9650	9650	9650	0
158	20240213	182600	141192760	9650	9650	9650	9650	0
159	20240213	182500	141192760	9650	9650	9650	9650	0
160	20240213	182400	141192760	9650	9650	9650	9650	0
161	20240213	182300	141192760	9650	9650	9650	9650	0
162	20240213	182200	141192760	9650	9650	9650	9650	0
163	20240213	182100	141192760	9650	9650	9650	9650	0
164	20240213	182000	141192760	9650	9650	9650	9650	0
165	20240213	181900	141192760	9650	9650	9650	9650	0
166	20240213	181800	141192760	9650	9650	9650	9650	0
167	20240213	181700	141192760	9650	9650	9650	9650	0
168	20240213	181600	141192760	9650	9650	9650	9650	0
169	20240213	181500	141192760	9650	9650	9650	9650	0
170	20240213	181400	141192760	9650	9650	9650	9650	0
171	20240213	181300	141192760	9650	9650	9650	9650	0
172	20240213	181200	141192760	9650	9650	9650	9650	0
173	20240213	181100	141192760	9650	9650	9650	9650	0
174	20240213	181000	141192760	9650	9650	9650	9650	0
175	20240213	180900	141192760	9650	9650	9650	9650	0
176	20240213	180800	141192760	9650	9650	9650	9650	0
177	20240213	180700	141192760	9650	9650	9650	9650	0
178	20240213	180600	141192760	9650	9650	9650	9650	0
179	20240213	180500	141192760	9650	9650	9650	9650	0
180	20240213	180400	141192760	9650	9650	9650	9650	0
181	20240213	180300	141192760	9650	9650	9650	9650	0
182	20240213	180200	141192760	9650	9650	9650	9650	221
183	20240213	180100	141192760	9650	9650	9650	9650	0
184	20240213	180000	141192760	9650	9650	9650	9650	0
185	20240213	175900	141192760	9650	9650	9650	9650	0
186	20240213	175800	141192760	9650	9650	9650	9650	0
187	20240213	175700	141192760	9650	9650	9650	9650	0
188	20240213	175600	141192760	9650	9650	9650	9650	0
189	20240213	175500	141192760	9650	9650	9650	9650	0
190	20240213	175400	141192760	9650	9650	9650	9650	0
191	20240213	175300	141192760	9650	9650	9650	9650	0
192	20240213	175200	141192760	9650	9650	9650	9650	0
193	20240213	175100	141192760	9650	9650	9650	9650	0
194	20240213	175000	141192760	9650	9650	9650	9650	0
195	20240213	174900	141192760	9650	9650	9650	9650	0
196	20240213	174800	141192760	9650	9650	9650	9650	0
197	20240213	174700	141192760	9650	9650	9650	9650	0
198	20240213	174600	141192760	9650	9650	9650	9650	0
199	20240213	174500	141192760	9650	9650	9650	9650	0
200	20240213	174400	141192760	9650	9650	9650	9650	0
201	20240213	174300	141192760	9650	9650	9650	9650	0
202	20240213	174200	141192760	9650	9650	9650	9650	0
203	20240213	174100	141192760	9650	9650	9650	9650	0
204	20240213	174000	141192760	9650	9650	9650	9650	0
205	20240213	173900	141192760	9650	9650	9650	9650	0
206	20240213	173800	141192760	9650	9650	9650	9650	0
207	20240213	173700	141192760	9650	9650	9650	9650	0
208	20240213	173600	141192760	9650	9650	9650	9650	0
209	20240213	173500	141192760	9650	9650	9650	9650	0
210	20240213	173400	141192760	9650	9650	9650	9650	0
211	20240213	173300	141192760	9650	9650	9650	9650	0
212	20240213	173200	141192760	9650	9650	9650	9650	221
213	20240213	173100	141192760	9650	9650	9650	9650	0
214	20240213	173000	141192760	9650	9650	9650	9650	0
215	20240213	172900	141192760	9650	9650	9650	9650	0
216	20240213	172800	141192760	9650	9650	9650	9650	0
217	20240213	172700	141192760	9650	9650	9650	9650	0
218	20240213	172600	141192760	9650	9650	9650	9650	0
219	20240213	172500	141192760	9650	9650	9650	9650	0
220	20240213	172400	141192760	9650	9650	9650	9650	0
221	20240213	172300	141192760	9650	9650	9650	9650	0
222	20240213	172200	141192760	9650	9650	9650	9650	0
223	20240213	172100	141192760	9650	9650	9650	9650	0
224	20240213	172000	141192760	9650	9650	9650	9650	0
225	20240213	171900	141192760	9650	9650	9650	9650	0
226	20240213	171800	141192760	9650	9650	9650	9650	0
227	20240213	171700	141192760	9650	9650	9650	9650	0
228	20240213	171600	141192760	9650	9650	9650	9650	0
229	20240213	171500	141192760	9650	9650	9650	9650	0
230	20240213	171400	141192760	9650	9650	9650	9650	0
231	20240213	171300	141192760	9650	9650	9650	9650	0
232	20240213	171200	141192760	9650	9650	9650	9650	0
233	20240213	171100	141192760	9650	9650	9650	9650	0
234	20240213	171000	141192760	9650	9650	9650	9650	0
235	20240213	170900	141192760	9650	9650	9650	9650	0
236	20240213	170800	141192760	9650	9650	9650	9650	0
237	20240213	170700	141192760	9650	9650	9650	9650	0
238	20240213	170600	141192760	9650	9650	9650	9650	0
239	20240213	170500	141192760	9650	9650	9650	9650	0
240	20240213	170400	141192760	9650	9650	9650	9650	0
241	20240213	170300	141192760	9650	9650	9650	9650	0
242	20240213	170200	141192760	9650	9650	9650	9650	221
243	20240213	170100	141192760	9650	9650	9650	9650	0
244	20240213	170000	141192760	9650	9650	9650	9650	0
245	20240213	165900	141192760	9650	9650	9650	9650	0
246	20240213	165800	141192760	9650	9650	9650	9650	0
247	20240213	165700	141192760	9650	9650	9650	9650	0
248	20240213	165600	141192760	9650	9650	9650	9650	0
249	20240213	165500	141192760	9650	9650	9650	9650	0
250	20240213	165400	141192760	9650	9650	9650	9650	0
251	20240213	165300	141192760	9650	9650	9650	9650	0
252	20240213	165200	141192760	9650	9650	9650	9650	0
253	20240213	165100	141192760	9650	9650	9650	9650	0
254	20240213	165000	141192760	9650	9650	9650	9650	0
255	20240213	164900	141192760	9650	9650	9650	9650	0
256	20240213	164800	141192760	9650	9650	9650	9650	0
257	20240213	164700	141192760	9650	9650	9650	9650	0
258	20240213	164600	141192760	9650	9650	9650	9650	0
259	20240213	164500	141192760	9650	9650	9650	9650	0
260	20240213	164400	141192760	9650	9650	9650	9650	0
261	20240213	164300	141192760	9650	9650	9650	9650	0
262	20240213	164200	141192760	9650	9650	9650	9650	0
263	20240213	164100	141192760	9650	9650	9650	9650	0
264	20240213	164000	141192760	9650	9650	9650	9650	0
265	20240213	163900	141192760	9650	9650	9650	9650	0
266	20240213	163800	141192760	9650	9650	9650	9650	0
267	20240213	163700	141192760	9650	9650	9650	9650	0
268	20240213	163600	141192760	9650	9650	9650	9650	0
269	20240213	163500	141192760	9650	9650	9650	9650	0
270	20240213	163400	141192760	9650	9650	9650	9650	0
271	20240213	163300	141192760	9650	9650	9650	9650	0
272	20240213	163200	141192760	9650	9650	9650	9650	221
273	20240213	163100	141192760	9650	9650	9650	9650	0
274	20240213	163000	141192760	9650	9650	9650	9650	0
275	20240213	162900	141192760	9650	9650	9650	9650	0
276	20240213	162800	141192760	9650	9650	9650	9650	0
277	20240213	162700	141192760	9650	9650	9650	9650	0
278	20240213	162600	141192760	9650	9650	9650	9650	0
279	20240213	162500	141192760	9650	9650	9650	9650	0
280	20240213	162400	141192760	9650	9650	9650	9650	0
281	20240213	162300	141192760	9650	9650	9650	9650	0
282	20240213	162200	141192760	9650	9650	9650	9650	0
283	20240213	162100	141192760	9650	9650	9650	9650	0
284	20240213	162000	141192760	9650	9650	9650	9650	0
285	20240213	161900	141192760	9650	9650	9650	9650	0
286	20240213	161800	141192760	9650	9650	9650	9650	0
287	20240213	161700	141192760	9650	9650	9650	9650	0
288	20240213	161600	141192760	9650	9650	9650	9650	0
289	20240213	161500	141192760	9650	9650	9650	9650	0
290	20240213	161400	141192760	9650	9650	9650	9650	0
291	20240213	161300	141192760	9650	9650	9650	9650	0
292	20240213	161200	141192760	9650	9650	9650	9650	0
293	20240213	161100	141192760	9650	9650	9650	9650	0
294	20240213	161000	141192760	9650	9650	9650	9650	0
295	20240213	160900	141192760	9650	9650	9650	9650	0
296	20240213	160800	141192760	9650	9650	9650	9650	0
297	20240213	160700	141192760	9650	9650	9650	9650	0
298	20240213	160600	141192760	9650	9650	9650	9650	0
299	20240213	160500	141192760	9650	9650	9650	9650	0
300	20240213	160400	141192760	9650	9650	9650	9650	0
301	20240213	160300	141192760	9650	9650	9650	9650	0
302	20240213	160200	141192760	9650	9650	9650	9650	221
303	20240213	160100	141192760	9650	9650	9650	9650	0
304	20240213	160000	141192760	9650	9650	9650	9650	0
305	20240213	155900	141192760	9650	9650	9650	9650	0
306	20240213	155800	141192760	9650	9650	9650	9650	0
307	20240213	155700	141192760	9650	9650	9650	9650	0
308	20240213	155600	141192760	9650	9650	9650	9650	0
309	20240213	155500	141192760	9650	9650	9650	9650	0
310	20240213	155400	141192760	9650	9650	9650	9650	0
311	20240213	155300	141192760	9650	9650	9650	9650	0
312	20240213	155200	141192760	9650	9650	9650	9650	0
313	20240213	155100	141192760	9650	9650	9650	9650	0
314	20240213	155000	141192760	9650	9650	9650	9650	0
315	20240213	154900	141192760	9650	9650	9650	9650	0
316	20240213	154800	141192760	9650	9650	9650	9650	0
317	20240213	154700	141192760	9650	9650	9650	9650	0
318	20240213	154600	141192760	9650	9650	9650	9650	0
319	20240213	154500	141192760	9650	9650	9650	9650	0
320	20240213	154400	141192760	9650	9650	9650	9650	0
321	20240213	154300	141192760	9650	9650	9650	9650	0
322	20240213	154200	141192760	9650	9650	9650	9650	0
323	20240213	154100	141192760	9650	9650	9650	9650	0
324	20240213	154000	141192760	9650	9650	9650	9650	0
325	20240213	153900	141192760	9650	9650	9650	9650	0
326	20240213	153800	141192760	9650	9650	9650	9650	0
327	20240213	153700	141192760	9650	9650	9650	9650	0
328	20240213	153600	141192760	9650	9650	9650	9650	0
329	20240213	153500	141192760	9650	9650	9650	9650	0
330	20240213	153400	141192760	9650	9650	9650	9650	0
331	20240213	153300	141192760	9650	9650	9650	9650	0
332	20240213	153200	141192760	9650	9650	9650	9650	221
333	20240213	153100	141192760	9650	9650	9650	9650	0
334	20240213	153000	141192760	9650	9650	9650	9650	221
335	20240213	152900	139060110	9650	9650	9650	9650	0
336	20240213	152800	139060110	9650	9650	9650	9650	0
337	20240213	152700	139060110	9650	9650	9650	9650	0
338	20240213	152600	139060110	9650	9650	9650	9650	0
339	20240213	152500	139060110	9650	9650	9650	9650	0
340	20240213	152400	139060110	9650	9650	9650	9650	0
341	20240213	152300	139060110	9650	9650	9650	9650	0
342	20240213	152200	139060110	9650	9650	9650	9650	0
343	20240213	152100	139060110	9650	9650	9650	9650	0
344	20240213	152000	139060110	9650	9650	9650	9650	0
345	20240213	151900	139060110	9650	9640	9650	9640	24
346	20240213	151800	138828720	9640	9640	9640	9640	11
347	20240213	151700	138722680	9640	9650	9650	9640	211
348	20240213	151600	136686560	9640	9640	9640	9640	3
349	20240213	151500	136657640	9640	9640	9640	9640	3
350	20240213	151400	136628720	9630	9630	9630	9630	0
351	20240213	151300	136628720	9630	9640	9640	9630	150
352	20240213	151200	135184190	9630	9640	9640	9630	12
353	20240213	151100	135068560	9650	9640	9650	9640	4
354	20240213	151000	135029990	9640	9630	9640	9630	59
355	20240213	150900	134461260	9640	9640	9650	9640	158
356	20240213	150800	132938130	9640	9640	9640	9640	3
357	20240213	150700	132909210	9640	9640	9640	9640	64
358	20240213	150600	132292250	9640	9640	9640	9640	0
359	20240213	150500	132292250	9640	9650	9650	9640	31
360	20240213	150400	131993110	9640	9640	9640	9640	1
361	20240213	150300	131983470	9640	9640	9640	9640	3
362	20240213	150200	131954550	9640	9650	9650	9640	8
363	20240213	150100	131877380	9640	9640	9640	9640	2
364	20240213	150000	131858100	9640	9640	9640	9640	248
365	20240213	145900	129467380	9620	9620	9620	9620	37
366	20240213	145800	129111440	9600	9600	9600	9600	0
367	20240213	145700	129111440	9600	9600	9600	9600	0
368	20240213	145600	129111440	9600	9600	9600	9600	0
369	20240213	145500	129111440	9600	9600	9600	9600	0
370	20240213	145400	129111440	9600	9600	9600	9600	0
371	20240213	145300	129111440	9600	9600	9600	9600	0
372	20240213	145200	129111440	9600	9600	9600	9600	0
373	20240213	145100	129111440	9600	9600	9600	9600	0
374	20240213	145000	129111440	9600	9600	9600	9600	0
375	20240213	144900	129111440	9600	9600	9600	9600	0
376	20240213	144800	129111440	9600	9600	9600	9600	23
377	20240213	144700	128890640	9600	9600	9600	9600	489
378	20240213	144600	124196240	9600	9600	9600	9600	0
379	20240213	144500	124196240	9600	9610	9610	9600	114
380	20240213	144400	123101000	9610	9610	9610	9610	0
381	20240213	144300	123101000	9610	9610	9610	9610	0
382	20240213	144200	123101000	9610	9610	9610	9610	100
383	20240213	144100	122140000	9610	9610	9610	9610	0
384	20240213	144000	122140000	9610	9610	9610	9610	11
385	20240213	143900	122034290	9610	9610	9610	9610	0
386	20240213	143800	122034290	9610	9610	9610	9610	0
387	20240213	143700	122034290	9610	9610	9610	9610	0
388	20240213	143600	122034290	9610	9630	9630	9610	48
389	20240213	143500	121572290	9630	9630	9630	9630	1
390	20240213	143400	121562660	9630	9630	9630	9630	2
391	20240213	143300	121543400	9630	9630	9630	9630	13
392	20240213	143200	121418210	9610	9610	9610	9610	0
393	20240213	143100	121418210	9610	9610	9610	9610	7
394	20240213	143000	121350940	9610	9610	9610	9610	0
395	20240213	142900	121350940	9610	9610	9610	9610	0
396	20240213	142800	121350940	9610	9610	9610	9610	0
397	20240213	142700	121350940	9610	9610	9610	9610	0
398	20240213	142600	121350940	9610	9610	9610	9610	30
399	20240213	142500	121062640	9610	9600	9610	9600	101
400	20240213	142400	120092040	9610	9610	9610	9610	0
401	20240213	142300	120092040	9610	9610	9610	9610	0
402	20240213	142200	120092040	9610	9610	9610	9610	455
403	20240213	142100	115719490	9610	9610	9610	9610	3
404	20240213	142000	115690660	9610	9610	9610	9610	3
405	20240213	141900	115661830	9610	9610	9610	9610	52
406	20240213	141800	115162110	9610	9610	9610	9610	50
407	20240213	141700	114681610	9620	9620	9620	9620	0
408	20240213	141600	114681610	9620	9620	9620	9620	0
409	20240213	141500	114681610	9620	9620	9620	9620	0
410	20240213	141400	114681610	9620	9630	9630	9620	109
411	20240213	141300	113631970	9620	9620	9620	9620	3
412	20240213	141200	113603110	9620	9620	9620	9620	3
413	20240213	141100	113574250	9620	9620	9620	9620	3
414	20240213	141000	113545390	9630	9620	9630	9620	36
415	20240213	140900	113199050	9610	9630	9630	9610	15
416	20240213	140800	113054880	9620	9620	9620	9620	95
417	20240213	140700	112140980	9610	9610	9610	9610	0
418	20240213	140600	112140980	9610	9610	9610	9610	0
419	20240213	140500	112140980	9610	9610	9610	9610	0
420	20240213	140400	112140980	9610	9610	9610	9610	0
421	20240213	140300	112140980	9610	9610	9610	9610	0
422	20240213	140200	112140980	9610	9610	9610	9610	1
423	20240213	140100	112131370	9610	9610	9610	9610	4
424	20240213	140000	112092930	9620	9610	9620	9610	8
425	20240213	135900	112016000	9620	9610	9620	9610	216
426	20240213	135800	109938240	9610	9610	9610	9610	3
427	20240213	135700	109909410	9610	9610	9610	9610	0
428	20240213	135600	109909410	9610	9610	9610	9610	0
429	20240213	135500	109909410	9610	9610	9610	9610	0
430	20240213	135400	109909410	9610	9610	9610	9610	118
431	20240213	135300	108775430	9610	9610	9610	9610	0
432	20240213	135200	108775430	9610	9610	9610	9610	0
433	20240213	135100	108775430	9610	9610	9610	9610	0
434	20240213	135000	108775430	9610	9610	9610	9610	194
435	20240213	134900	106911090	9610	9610	9610	9610	0
436	20240213	134800	106911090	9610	9610	9610	9610	0
437	20240213	134700	106911090	9610	9610	9610	9610	1
438	20240213	134600	106901480	9610	9610	9610	9610	0
439	20240213	134500	106901480	9610	9610	9610	9610	0
440	20240213	134400	106901480	9610	9610	9610	9610	0
441	20240213	134300	106901480	9610	9610	9610	9610	0
442	20240213	134200	106901480	9610	9610	9610	9610	0
443	20240213	134100	106901480	9610	9610	9610	9610	0
444	20240213	134000	106901480	9610	9610	9610	9610	0
445	20240213	133900	106901480	9610	9610	9610	9610	0
446	20240213	133800	106901480	9610	9610	9610	9610	0
447	20240213	133700	106901480	9610	9610	9610	9610	0
448	20240213	133600	106901480	9610	9610	9610	9610	0
449	20240213	133500	106901480	9610	9610	9610	9610	0
450	20240213	133400	106901480	9610	9610	9610	9610	0
451	20240213	133300	106901480	9610	9610	9610	9610	18
452	20240213	133200	106728500	9610	9610	9610	9610	0
453	20240213	133100	106728500	9610	9610	9610	9610	0
454	20240213	133000	106728500	9610	9610	9610	9610	0
455	20240213	132900	106728500	9610	9610	9610	9610	0
456	20240213	132800	106728500	9610	9610	9610	9610	0
457	20240213	132700	106728500	9610	9620	9620	9610	1017
458	20240213	132600	96955120	9610	9610	9610	9610	3
459	20240213	132500	96926290	9620	9620	9620	9620	5
460	20240213	132400	96878190	9610	9610	9610	9610	0
461	20240213	132300	96878190	9610	9610	9610	9610	0
462	20240213	132200	96878190	9610	9620	9620	9610	300
463	20240213	132100	93995090	9620	9620	9620	9620	7
464	20240213	132000	93927750	9620	9620	9620	9620	0
465	20240213	131900	93927750	9620	9620	9620	9620	0
466	20240213	131800	93927750	9620	9620	9620	9620	0
467	20240213	131700	93927750	9620	9620	9620	9620	0
468	20240213	131600	93927750	9620	9620	9620	9620	0
469	20240213	131500	93927750	9620	9620	9620	9620	0
470	20240213	131400	93927750	9620	9620	9620	9620	0
471	20240213	131300	93927750	9620	9620	9620	9620	0
472	20240213	131200	93927750	9620	9620	9620	9620	3
473	20240213	131100	93898890	9620	9620	9620	9620	0
474	20240213	131000	93898890	9620	9620	9620	9620	0
475	20240213	130900	93898890	9620	9620	9620	9620	0
476	20240213	130800	93898890	9620	9620	9620	9620	0
477	20240213	130700	93898890	9620	9620	9620	9620	91
478	20240213	130600	93023470	9640	9640	9640	9640	0
479	20240213	130500	93023470	9640	9640	9640	9640	0
480	20240213	130400	93023470	9640	9640	9640	9640	0
481	20240213	130300	93023470	9640	9640	9640	9640	0
482	20240213	130200	93023470	9640	9640	9640	9640	0
483	20240213	130100	93023470	9640	9640	9640	9640	0
484	20240213	130000	93023470	9640	9640	9640	9640	0
485	20240213	125900	93023470	9640	9640	9640	9640	21
486	20240213	125800	92821030	9640	9640	9640	9640	1
487	20240213	125700	92811390	9620	9620	9620	9620	0
488	20240213	125600	92811390	9620	9620	9620	9620	0
489	20240213	125500	92811390	9620	9630	9630	9620	143
490	20240213	125400	91435580	9630	9630	9630	9630	3
491	20240213	125300	91406690	9630	9630	9630	9630	3
492	20240213	125200	91377800	9640	9640	9640	9640	38
493	20240213	125100	91011480	9640	9620	9640	9620	205
494	20240213	125000	89035380	9620	9620	9620	9620	0
495	20240213	124900	89035380	9620	9620	9620	9620	0
496	20240213	124800	89035380	9620	9620	9620	9620	0
497	20240213	124700	89035380	9620	9620	9620	9620	0
498	20240213	124600	89035380	9620	9620	9620	9620	0
499	20240213	124500	89035380	9620	9620	9620	9620	0
500	20240213	124400	89035380	9620	9620	9620	9620	0
501	20240213	124300	89035380	9620	9630	9630	9620	323
502	20240213	124200	85925520	9630	9630	9630	9630	4
503	20240213	124100	85887000	9630	9630	9630	9630	0
504	20240213	124000	85887000	9630	9630	9630	9630	0
505	20240213	123900	85887000	9630	9630	9630	9630	1
506	20240213	123800	85877370	9630	9630	9630	9630	0
507	20240213	123700	85877370	9630	9630	9630	9630	0
508	20240213	123600	85877370	9630	9630	9630	9630	7
509	20240213	123500	85809960	9630	9630	9630	9630	0
510	20240213	123400	85809960	9630	9630	9630	9630	0
511	20240213	123300	85809960	9630	9630	9630	9630	8
512	20240213	123200	85732920	9630	9630	9630	9630	0
513	20240213	123100	85732920	9630	9630	9630	9630	0
514	20240213	123000	85732920	9630	9630	9630	9630	3
515	20240213	122900	85704030	9630	9630	9630	9630	0
516	20240213	122800	85704030	9630	9630	9630	9630	0
517	20240213	122700	85704030	9630	9630	9630	9630	3
518	20240213	122600	85675140	9630	9630	9630	9630	4
519	20240213	122500	85636620	9630	9630	9630	9630	5
520	20240213	122400	85588470	9630	9630	9630	9630	25
521	20240213	122300	85347720	9640	9640	9640	9640	0
522	20240213	122200	85347720	9640	9640	9640	9640	3
523	20240213	122100	85318800	9620	9620	9620	9620	0
524	20240213	122000	85318800	9620	9620	9620	9620	0
525	20240213	121900	85318800	9620	9620	9620	9620	0
526	20240213	121800	85318800	9620	9620	9620	9620	0
527	20240213	121700	85318800	9620	9620	9620	9620	0
528	20240213	121600	85318800	9620	9620	9620	9620	0
529	20240213	121500	85318800	9620	9620	9620	9620	0
530	20240213	121400	85318800	9620	9620	9620	9620	0
531	20240213	121300	85318800	9620	9620	9620	9620	0
532	20240213	121200	85318800	9620	9620	9620	9620	0
533	20240213	121100	85318800	9620	9620	9620	9620	0
534	20240213	121000	85318800	9620	9620	9620	9620	0
535	20240213	120900	85318800	9620	9620	9620	9620	0
536	20240213	120800	85318800	9620	9620	9620	9620	0
537	20240213	120700	85318800	9620	9620	9620	9620	0
538	20240213	120600	85318800	9620	9620	9620	9620	0
539	20240213	120500	85318800	9620	9620	9620	9620	0
540	20240213	120400	85318800	9620	9620	9620	9620	0
541	20240213	120300	85318800	9620	9620	9620	9620	100
542	20240213	120200	84356800	9610	9610	9610	9610	0
543	20240213	120100	84356800	9610	9610	9610	9610	0
544	20240213	120000	84356800	9610	9610	9610	9610	0
545	20240213	115900	84356800	9610	9610	9610	9610	0
546	20240213	115800	84356800	9610	9610	9610	9610	0
547	20240213	115700	84356800	9610	9610	9610	9610	0
548	20240213	115600	84356800	9610	9610	9610	9610	0
549	20240213	115500	84356800	9610	9610	9610	9610	1
550	20240213	115400	84347190	9610	9610	9610	9610	0
551	20240213	115300	84347190	9610	9610	9610	9610	0
552	20240213	115200	84347190	9610	9610	9610	9610	0
553	20240213	115100	84347190	9610	9610	9610	9610	0
554	20240213	115000	84347190	9610	9610	9610	9610	0
555	20240213	114900	84347190	9610	9610	9610	9610	0
556	20240213	114800	84347190	9610	9610	9610	9610	0
557	20240213	114700	84347190	9610	9620	9620	9610	360
558	20240213	114600	80887530	9610	9610	9610	9610	0
559	20240213	114500	80887530	9610	9610	9610	9610	0
560	20240213	114400	80887530	9610	9610	9610	9610	0
561	20240213	114300	80887530	9610	9610	9610	9610	0
562	20240213	114200	80887530	9610	9610	9610	9610	0
563	20240213	114100	80887530	9610	9610	9610	9610	0
564	20240213	114000	80887530	9610	9610	9610	9610	0
565	20240213	113900	80887530	9610	9610	9610	9610	0
566	20240213	113800	80887530	9610	9610	9610	9610	0
567	20240213	113700	80887530	9610	9610	9610	9610	0
568	20240213	113600	80887530	9610	9610	9610	9610	0
569	20240213	113500	80887530	9610	9610	9610	9610	2
570	20240213	113400	80868310	9610	9610	9610	9610	0
571	20240213	113300	80868310	9610	9610	9610	9610	0
572	20240213	113200	80868310	9610	9610	9610	9610	0
573	20240213	113100	80868310	9610	9610	9610	9610	0
574	20240213	113000	80868310	9610	9610	9610	9610	0
575	20240213	112900	80868310	9610	9610	9610	9610	204
576	20240213	112800	78907870	9610	9610	9610	9610	90
577	20240213	112700	78042970	9610	9610	9610	9610	0
578	20240213	112600	78042970	9610	9610	9610	9610	0
579	20240213	112500	78042970	9610	9630	9630	9610	300
580	20240213	112400	75158330	9650	9650	9650	9650	0
581	20240213	112300	75158330	9650	9650	9650	9650	0
582	20240213	112200	75158330	9650	9650	9650	9650	0
583	20240213	112100	75158330	9650	9660	9660	9650	552
584	20240213	112000	69830400	9660	9660	9660	9660	10
585	20240213	111900	69733800	9660	9660	9660	9660	0
586	20240213	111800	69733800	9660	9660	9660	9660	8
587	20240213	111700	69656520	9690	9690	9690	9690	1
588	20240213	111600	69646830	9690	9690	9690	9690	12
589	20240213	111500	69530550	9690	9690	9690	9690	1
590	20240213	111400	69520860	9680	9680	9680	9680	5
591	20240213	111300	69472460	9680	9680	9680	9680	0
592	20240213	111200	69472460	9680	9680	9680	9680	0
593	20240213	111100	69472460	9680	9680	9680	9680	0
594	20240213	111000	69472460	9680	9680	9680	9680	0
595	20240213	110900	69472460	9680	9680	9680	9680	0
596	20240213	110800	69472460	9680	9680	9680	9680	10
597	20240213	110700	69375660	9690	9690	9690	9690	0
598	20240213	110600	69375660	9690	9690	9690	9690	10
599	20240213	110500	69278760	9660	9660	9660	9660	0
600	20240213	110400	69278760	9660	9660	9660	9660	0
601	20240213	110300	69278760	9660	9660	9660	9660	0
602	20240213	110200	69278760	9660	9660	9660	9660	0
603	20240213	110100	69278760	9660	9660	9660	9660	595
604	20240213	110000	63531060	9650	9650	9650	9650	0
605	20240213	105900	63531060	9650	9650	9650	9650	4
606	20240213	105800	63492460	9650	9650	9650	9650	5
607	20240213	105700	63444210	9650	9650	9650	9650	6
608	20240213	105600	63386310	9650	9650	9650	9650	42
609	20240213	105500	62981010	9650	9650	9650	9650	1
610	20240213	105400	62971360	9620	9620	9620	9620	0
611	20240213	105300	62971360	9620	9620	9620	9620	0
612	20240213	105200	62971360	9620	9620	9620	9620	0
613	20240213	105100	62971360	9620	9620	9620	9620	0
614	20240213	105000	62971360	9620	9620	9620	9620	0
615	20240213	104900	62971360	9620	9640	9640	9620	57
616	20240213	104800	62421920	9640	9640	9640	9640	6
617	20240213	104700	62364080	9640	9640	9640	9640	6
618	20240213	104600	62306240	9640	9640	9640	9640	0
619	20240213	104500	62306240	9640	9640	9640	9640	104
620	20240213	104400	61303680	9660	9660	9660	9660	0
621	20240213	104300	61303680	9660	9660	9660	9660	0
622	20240213	104200	61303680	9660	9660	9660	9660	0
623	20240213	104100	61303680	9660	9660	9660	9660	0
624	20240213	104000	61303680	9660	9660	9660	9660	5
625	20240213	103900	61255380	9660	9660	9660	9660	0
626	20240213	103800	61255380	9660	9660	9660	9660	0
627	20240213	103700	61255380	9660	9660	9660	9660	0
628	20240213	103600	61255380	9660	9660	9660	9660	120
629	20240213	103500	60096180	9660	9660	9660	9660	0
630	20240213	103400	60096180	9660	9660	9660	9660	0
631	20240213	103300	60096180	9660	9660	9660	9660	50
632	20240213	103200	59613180	9660	9660	9660	9660	0
633	20240213	103100	59613180	9660	9660	9660	9660	200
634	20240213	103000	57681180	9660	9620	9660	9620	70
635	20240213	102900	57005170	9620	9620	9620	9620	30
636	20240213	102800	56716570	9600	9600	9600	9600	0
637	20240213	102700	56716570	9600	9600	9600	9600	0
638	20240213	102600	56716570	9600	9600	9600	9600	0
639	20240213	102500	56716570	9600	9600	9600	9600	10
640	20240213	102400	56620570	9600	9600	9600	9600	0
641	20240213	102300	56620570	9600	9600	9600	9600	0
642	20240213	102200	56620570	9600	9600	9600	9600	0
643	20240213	102100	56620570	9600	9600	9600	9600	0
644	20240213	102000	56620570	9600	9600	9600	9600	0
645	20240213	101900	56620570	9600	9600	9600	9600	0
646	20240213	101800	56620570	9600	9600	9600	9600	0
647	20240213	101700	56620570	9600	9600	9600	9600	0
648	20240213	101600	56620570	9600	9600	9600	9600	1
649	20240213	101500	56610970	9600	9600	9600	9600	0
650	20240213	101400	56610970	9600	9600	9600	9600	299
651	20240213	101300	53740570	9620	9620	9620	9620	70
652	20240213	101200	53067170	9620	9620	9620	9620	0
653	20240213	101100	53067170	9620	9620	9620	9620	1
654	20240213	101000	53057550	9620	9620	9620	9620	0
655	20240213	100900	53057550	9620	9620	9620	9620	20
656	20240213	100800	52865150	9600	9600	9600	9600	619
657	20240213	100700	46922750	9620	9620	9620	9620	0
658	20240213	100600	46922750	9620	9620	9620	9620	0
659	20240213	100500	46922750	9620	9620	9620	9620	0
660	20240213	100400	46922750	9620	9620	9620	9620	0
661	20240213	100300	46922750	9620	9620	9620	9620	10
662	20240213	100200	46826550	9620	9620	9620	9620	0
663	20240213	100100	46826550	9620	9620	9620	9620	0
664	20240213	100000	46826550	9620	9620	9620	9620	0
665	20240213	095900	46826550	9620	9620	9620	9620	287
666	20240213	095800	44065610	9620	9620	9620	9620	0
667	20240213	095700	44065610	9620	9630	9630	9620	25
668	20240213	095600	43825100	9620	9620	9620	9620	0
669	20240213	095500	43825100	9620	9620	9620	9620	0
670	20240213	095400	43825100	9620	9620	9620	9620	0
671	20240213	095300	43825100	9620	9620	9620	9620	306
672	20240213	095200	40881380	9620	9620	9620	9620	24
673	20240213	095100	40650500	9620	9620	9620	9620	10
674	20240213	095000	40554300	9600	9600	9600	9600	20
675	20240213	094900	40362300	9600	9600	9600	9600	20
676	20240213	094800	40170300	9620	9620	9620	9620	2
677	20240213	094700	40151060	9620	9620	9620	9620	1
678	20240213	094600	40141440	9620	9620	9620	9620	10
679	20240213	094500	40045240	9620	9620	9620	9620	1
680	20240213	094400	40035620	9590	9590	9590	9590	0
681	20240213	094300	40035620	9590	9590	9590	9590	0
682	20240213	094200	40035620	9590	9590	9590	9590	0
683	20240213	094100	40035620	9590	9590	9590	9590	0
684	20240213	094000	40035620	9590	9590	9590	9590	0
685	20240213	093900	40035620	9590	9590	9590	9590	38
686	20240213	093800	39671200	9590	9590	9590	9590	0
687	20240213	093700	39671200	9590	9590	9590	9590	43
688	20240213	093600	39258830	9590	9590	9590	9590	0
689	20240213	093500	39258830	9590	9600	9600	9590	239
690	20240213	093400	36964590	9600	9600	9600	9600	0
691	20240213	093300	36964590	9600	9600	9600	9600	0
692	20240213	093200	36964590	9600	9600	9600	9600	0
693	20240213	093100	36964590	9600	9600	9600	9600	2
694	20240213	093000	36945390	9590	9590	9590	9590	0
695	20240213	092900	36945390	9590	9590	9590	9590	0
696	20240213	092800	36945390	9590	9590	9590	9590	0
697	20240213	092700	36945390	9590	9590	9590	9590	0
698	20240213	092600	36945390	9590	9580	9590	9580	774
699	20240213	092500	29524680	9580	9580	9580	9580	11
700	20240213	092400	29419300	9580	9580	9580	9580	0
701	20240213	092300	29419300	9580	9580	9580	9580	1
702	20240213	092200	29409720	9580	9590	9590	9580	112
703	20240213	092100	28335770	9590	9600	9600	9590	411
704	20240213	092000	24390260	9600	9620	9650	9600	379
705	20240213	091900	20743080	9630	9630	9630	9630	2
706	20240213	091800	20723820	9660	9620	9660	9620	450
707	20240213	091700	16393820	9610	9620	9620	9610	221
708	20240213	091600	14267820	9620	9620	9620	9620	100
709	20240213	091500	13305820	9620	9640	9640	9620	331
710	20240213	091400	10120970	9650	9650	9650	9650	1
711	20240213	091300	10111320	9650	9690	9690	9650	304
712	20240213	091200	7165600	9730	9710	9730	9710	6
713	20240213	091100	7107240	9730	9720	9730	9720	20
714	20240213	091000	6912740	9730	9730	9730	9730	0
715	20240213	090900	6912740	9730	9730	9730	9730	8
716	20240213	090800	6834900	9700	9700	9700	9700	0
717	20240213	090700	6834900	9700	9700	9700	9700	8
718	20240213	090600	6757300	9700	9700	9700	9700	36
719	20240213	090500	6408100	9700	9700	9700	9700	51
720	20240213	090400	5913400	9650	9660	9660	9650	102
721	20240213	090300	4929070	9660	9650	9660	9650	39
722	20240213	090200	4552670	9610	9650	9650	9610	200
723	20240213	090100	2630630	9650	9660	9660	9650	81
724	20240213	090000	1848180	9660	9780	9780	9660	189