KissMeData/348150/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210500	526566110	9050	9050	9050	9050	1303
3	20240213	210400	526566110	9050	9050	9050	9050	0
4	20240213	210300	526566110	9050	9050	9050	9050	0
5	20240213	210200	526566110	9050	9050	9050	9050	0
6	20240213	210100	526566110	9050	9050	9050	9050	0
7	20240213	210000	526566110	9050	9050	9050	9050	0
8	20240213	205900	526566110	9050	9050	9050	9050	0
9	20240213	205800	526566110	9050	9050	9050	9050	0
10	20240213	205700	526566110	9050	9050	9050	9050	0
11	20240213	205600	526566110	9050	9050	9050	9050	0
12	20240213	205500	526566110	9050	9050	9050	9050	0
13	20240213	205400	526566110	9050	9050	9050	9050	0
14	20240213	205300	526566110	9050	9050	9050	9050	0
15	20240213	205200	526566110	9050	9050	9050	9050	0
16	20240213	205100	526566110	9050	9050	9050	9050	0
17	20240213	205000	526566110	9050	9050	9050	9050	0
18	20240213	204900	526566110	9050	9050	9050	9050	0
19	20240213	204800	526566110	9050	9050	9050	9050	0
20	20240213	204700	526566110	9050	9050	9050	9050	0
21	20240213	204600	526566110	9050	9050	9050	9050	0
22	20240213	204500	526566110	9050	9050	9050	9050	0
23	20240213	204400	526566110	9050	9050	9050	9050	0
24	20240213	204300	526566110	9050	9050	9050	9050	0
25	20240213	204200	526566110	9050	9050	9050	9050	0
26	20240213	204100	526566110	9050	9050	9050	9050	0
27	20240213	204000	526566110	9050	9050	9050	9050	0
28	20240213	203900	526566110	9050	9050	9050	9050	0
29	20240213	203800	526566110	9050	9050	9050	9050	0
30	20240213	203700	526566110	9050	9050	9050	9050	0
31	20240213	203600	526566110	9050	9050	9050	9050	0
32	20240213	203500	526566110	9050	9050	9050	9050	1303
33	20240213	203400	526566110	9050	9050	9050	9050	0
34	20240213	203300	526566110	9050	9050	9050	9050	0
35	20240213	203200	526566110	9050	9050	9050	9050	0
36	20240213	203100	526566110	9050	9050	9050	9050	0
37	20240213	203000	526566110	9050	9050	9050	9050	0
38	20240213	202900	526566110	9050	9050	9050	9050	0
39	20240213	202800	526566110	9050	9050	9050	9050	0
40	20240213	202700	526566110	9050	9050	9050	9050	0
41	20240213	202600	526566110	9050	9050	9050	9050	0
42	20240213	202500	526566110	9050	9050	9050	9050	0
43	20240213	202400	526566110	9050	9050	9050	9050	0
44	20240213	202300	526566110	9050	9050	9050	9050	0
45	20240213	202200	526566110	9050	9050	9050	9050	0
46	20240213	202100	526566110	9050	9050	9050	9050	0
47	20240213	202000	526566110	9050	9050	9050	9050	0
48	20240213	201900	526566110	9050	9050	9050	9050	0
49	20240213	201800	526566110	9050	9050	9050	9050	0
50	20240213	201700	526566110	9050	9050	9050	9050	0
51	20240213	201600	526566110	9050	9050	9050	9050	0
52	20240213	201500	526566110	9050	9050	9050	9050	0
53	20240213	201400	526566110	9050	9050	9050	9050	0
54	20240213	201300	526566110	9050	9050	9050	9050	0
55	20240213	201200	526566110	9050	9050	9050	9050	0
56	20240213	201100	526566110	9050	9050	9050	9050	0
57	20240213	201000	526566110	9050	9050	9050	9050	0
58	20240213	200900	526566110	9050	9050	9050	9050	0
59	20240213	200800	526566110	9050	9050	9050	9050	0
60	20240213	200700	526566110	9050	9050	9050	9050	0
61	20240213	200600	526566110	9050	9050	9050	9050	0
62	20240213	200500	526566110	9050	9050	9050	9050	1303
63	20240213	200400	526566110	9050	9050	9050	9050	0
64	20240213	200300	526566110	9050	9050	9050	9050	0
65	20240213	200200	526566110	9050	9050	9050	9050	0
66	20240213	200100	526566110	9050	9050	9050	9050	0
67	20240213	200000	526566110	9050	9050	9050	9050	0
68	20240213	195900	526566110	9050	9050	9050	9050	0
69	20240213	195800	526566110	9050	9050	9050	9050	0
70	20240213	195700	526566110	9050	9050	9050	9050	0
71	20240213	195600	526566110	9050	9050	9050	9050	0
72	20240213	195500	526566110	9050	9050	9050	9050	0
73	20240213	195400	526566110	9050	9050	9050	9050	0
74	20240213	195300	526566110	9050	9050	9050	9050	0
75	20240213	195200	526566110	9050	9050	9050	9050	0
76	20240213	195100	526566110	9050	9050	9050	9050	0
77	20240213	195000	526566110	9050	9050	9050	9050	0
78	20240213	194900	526566110	9050	9050	9050	9050	0
79	20240213	194800	526566110	9050	9050	9050	9050	0
80	20240213	194700	526566110	9050	9050	9050	9050	0
81	20240213	194600	526566110	9050	9050	9050	9050	0
82	20240213	194500	526566110	9050	9050	9050	9050	0
83	20240213	194400	526566110	9050	9050	9050	9050	0
84	20240213	194300	526566110	9050	9050	9050	9050	0
85	20240213	194200	526566110	9050	9050	9050	9050	0
86	20240213	194100	526566110	9050	9050	9050	9050	0
87	20240213	194000	526566110	9050	9050	9050	9050	0
88	20240213	193900	526566110	9050	9050	9050	9050	0
89	20240213	193800	526566110	9050	9050	9050	9050	0
90	20240213	193700	526566110	9050	9050	9050	9050	0
91	20240213	193600	526566110	9050	9050	9050	9050	0
92	20240213	193500	526566110	9050	9050	9050	9050	1303
93	20240213	193400	526566110	9050	9050	9050	9050	0
94	20240213	193300	526566110	9050	9050	9050	9050	0
95	20240213	193200	526566110	9050	9050	9050	9050	0
96	20240213	193100	526566110	9050	9050	9050	9050	0
97	20240213	193000	526566110	9050	9050	9050	9050	0
98	20240213	192900	526566110	9050	9050	9050	9050	0
99	20240213	192800	526566110	9050	9050	9050	9050	0
100	20240213	192700	526566110	9050	9050	9050	9050	0
101	20240213	192600	526566110	9050	9050	9050	9050	0
102	20240213	192500	526566110	9050	9050	9050	9050	0
103	20240213	192400	526566110	9050	9050	9050	9050	0
104	20240213	192300	526566110	9050	9050	9050	9050	0
105	20240213	192200	526566110	9050	9050	9050	9050	0
106	20240213	192100	526566110	9050	9050	9050	9050	0
107	20240213	192000	526566110	9050	9050	9050	9050	0
108	20240213	191900	526566110	9050	9050	9050	9050	0
109	20240213	191800	526566110	9050	9050	9050	9050	0
110	20240213	191700	526566110	9050	9050	9050	9050	0
111	20240213	191600	526566110	9050	9050	9050	9050	0
112	20240213	191500	526566110	9050	9050	9050	9050	0
113	20240213	191400	526566110	9050	9050	9050	9050	0
114	20240213	191300	526566110	9050	9050	9050	9050	0
115	20240213	191200	526566110	9050	9050	9050	9050	0
116	20240213	191100	526566110	9050	9050	9050	9050	0
117	20240213	191000	526566110	9050	9050	9050	9050	0
118	20240213	190900	526566110	9050	9050	9050	9050	0
119	20240213	190800	526566110	9050	9050	9050	9050	0
120	20240213	190700	526566110	9050	9050	9050	9050	0
121	20240213	190600	526566110	9050	9050	9050	9050	0
122	20240213	190500	526566110	9050	9050	9050	9050	1303
123	20240213	190400	526566110	9050	9050	9050	9050	0
124	20240213	190300	526566110	9050	9050	9050	9050	0
125	20240213	190200	526566110	9050	9050	9050	9050	0
126	20240213	190100	526566110	9050	9050	9050	9050	0
127	20240213	190000	526566110	9050	9050	9050	9050	0
128	20240213	185900	526566110	9050	9050	9050	9050	0
129	20240213	185800	526566110	9050	9050	9050	9050	0
130	20240213	185700	526566110	9050	9050	9050	9050	0
131	20240213	185600	526566110	9050	9050	9050	9050	0
132	20240213	185500	526566110	9050	9050	9050	9050	0
133	20240213	185400	526566110	9050	9050	9050	9050	0
134	20240213	185300	526566110	9050	9050	9050	9050	0
135	20240213	185200	526566110	9050	9050	9050	9050	0
136	20240213	185100	526566110	9050	9050	9050	9050	0
137	20240213	185000	526566110	9050	9050	9050	9050	0
138	20240213	184900	526566110	9050	9050	9050	9050	0
139	20240213	184800	526566110	9050	9050	9050	9050	0
140	20240213	184700	526566110	9050	9050	9050	9050	0
141	20240213	184600	526566110	9050	9050	9050	9050	0
142	20240213	184500	526566110	9050	9050	9050	9050	0
143	20240213	184400	526566110	9050	9050	9050	9050	0
144	20240213	184300	526566110	9050	9050	9050	9050	0
145	20240213	184200	526566110	9050	9050	9050	9050	0
146	20240213	184100	526566110	9050	9050	9050	9050	0
147	20240213	184000	526566110	9050	9050	9050	9050	0
148	20240213	183900	526566110	9050	9050	9050	9050	0
149	20240213	183800	526566110	9050	9050	9050	9050	0
150	20240213	183700	526566110	9050	9050	9050	9050	0
151	20240213	183600	526566110	9050	9050	9050	9050	0
152	20240213	183500	526566110	9050	9050	9050	9050	1303
153	20240213	183400	526566110	9050	9050	9050	9050	0
154	20240213	183300	526566110	9050	9050	9050	9050	0
155	20240213	183200	526566110	9050	9050	9050	9050	0
156	20240213	183100	526566110	9050	9050	9050	9050	0
157	20240213	183000	526566110	9050	9050	9050	9050	0
158	20240213	182900	526566110	9050	9050	9050	9050	0
159	20240213	182800	526566110	9050	9050	9050	9050	0
160	20240213	182700	526566110	9050	9050	9050	9050	0
161	20240213	182600	526566110	9050	9050	9050	9050	0
162	20240213	182500	526566110	9050	9050	9050	9050	0
163	20240213	182400	526566110	9050	9050	9050	9050	0
164	20240213	182300	526566110	9050	9050	9050	9050	0
165	20240213	182200	526566110	9050	9050	9050	9050	0
166	20240213	182100	526566110	9050	9050	9050	9050	0
167	20240213	182000	526566110	9050	9050	9050	9050	0
168	20240213	181900	526566110	9050	9050	9050	9050	0
169	20240213	181800	526566110	9050	9050	9050	9050	0
170	20240213	181700	526566110	9050	9050	9050	9050	0
171	20240213	181600	526566110	9050	9050	9050	9050	0
172	20240213	181500	526566110	9050	9050	9050	9050	0
173	20240213	181400	526566110	9050	9050	9050	9050	0
174	20240213	181300	526566110	9050	9050	9050	9050	0
175	20240213	181200	526566110	9050	9050	9050	9050	0
176	20240213	181100	526566110	9050	9050	9050	9050	0
177	20240213	181000	526566110	9050	9050	9050	9050	0
178	20240213	180900	526566110	9050	9050	9050	9050	0
179	20240213	180800	526566110	9050	9050	9050	9050	0
180	20240213	180700	526566110	9050	9050	9050	9050	0
181	20240213	180600	526566110	9050	9050	9050	9050	0
182	20240213	180500	526566110	9050	9050	9050	9050	1303
183	20240213	180400	526566110	9050	9050	9050	9050	0
184	20240213	180300	526566110	9050	9050	9050	9050	0
185	20240213	180200	526566110	9050	9050	9050	9050	0
186	20240213	180100	526566110	9050	9050	9050	9050	0
187	20240213	180000	526566110	9050	9050	9050	9050	0
188	20240213	175900	526566110	9050	9050	9050	9050	0
189	20240213	175800	526566110	9050	9050	9050	9050	0
190	20240213	175700	526566110	9050	9050	9050	9050	0
191	20240213	175600	526566110	9050	9050	9050	9050	0
192	20240213	175500	526566110	9050	9050	9050	9050	0
193	20240213	175400	526566110	9050	9050	9050	9050	0
194	20240213	175300	526566110	9050	9050	9050	9050	0
195	20240213	175200	526566110	9050	9050	9050	9050	0
196	20240213	175100	526566110	9050	9050	9050	9050	0
197	20240213	175000	526566110	9050	9050	9050	9050	0
198	20240213	174900	526566110	9050	9050	9050	9050	0
199	20240213	174800	526566110	9050	9050	9050	9050	0
200	20240213	174700	526566110	9050	9050	9050	9050	0
201	20240213	174600	526566110	9050	9050	9050	9050	0
202	20240213	174500	526566110	9050	9050	9050	9050	0
203	20240213	174400	526566110	9050	9050	9050	9050	0
204	20240213	174300	526566110	9050	9050	9050	9050	0
205	20240213	174200	526566110	9050	9050	9050	9050	0
206	20240213	174100	526566110	9050	9050	9050	9050	0
207	20240213	174000	526566110	9050	9050	9050	9050	0
208	20240213	173900	526566110	9050	9050	9050	9050	0
209	20240213	173800	526566110	9050	9050	9050	9050	0
210	20240213	173700	526566110	9050	9050	9050	9050	0
211	20240213	173600	526566110	9050	9050	9050	9050	0
212	20240213	173500	526566110	9050	9050	9050	9050	1303
213	20240213	173400	526566110	9050	9050	9050	9050	0
214	20240213	173300	526566110	9050	9050	9050	9050	0
215	20240213	173200	526566110	9050	9050	9050	9050	0
216	20240213	173100	526566110	9050	9050	9050	9050	0
217	20240213	173000	526566110	9050	9050	9050	9050	0
218	20240213	172900	526566110	9050	9050	9050	9050	0
219	20240213	172800	526566110	9050	9050	9050	9050	0
220	20240213	172700	526566110	9050	9050	9050	9050	0
221	20240213	172600	526566110	9050	9050	9050	9050	0
222	20240213	172500	526566110	9050	9050	9050	9050	0
223	20240213	172400	526566110	9050	9050	9050	9050	0
224	20240213	172300	526566110	9050	9050	9050	9050	0
225	20240213	172200	526566110	9050	9050	9050	9050	0
226	20240213	172100	526566110	9050	9050	9050	9050	0
227	20240213	172000	526566110	9050	9050	9050	9050	0
228	20240213	171900	526566110	9050	9050	9050	9050	0
229	20240213	171800	526566110	9050	9050	9050	9050	0
230	20240213	171700	526566110	9050	9050	9050	9050	0
231	20240213	171600	526566110	9050	9050	9050	9050	0
232	20240213	171500	526566110	9050	9050	9050	9050	0
233	20240213	171400	526566110	9050	9050	9050	9050	0
234	20240213	171300	526566110	9050	9050	9050	9050	0
235	20240213	171200	526566110	9050	9050	9050	9050	0
236	20240213	171100	526566110	9050	9050	9050	9050	0
237	20240213	171000	526566110	9050	9050	9050	9050	0
238	20240213	170900	526566110	9050	9050	9050	9050	0
239	20240213	170800	526566110	9050	9050	9050	9050	0
240	20240213	170700	526566110	9050	9050	9050	9050	0
241	20240213	170600	526566110	9050	9050	9050	9050	0
242	20240213	170500	526566110	9050	9050	9050	9050	1303
243	20240213	170400	526566110	9050	9050	9050	9050	0
244	20240213	170300	526566110	9050	9050	9050	9050	0
245	20240213	170200	526566110	9050	9050	9050	9050	0
246	20240213	170100	526566110	9050	9050	9050	9050	0
247	20240213	170000	526566110	9050	9050	9050	9050	0
248	20240213	165900	526566110	9050	9050	9050	9050	0
249	20240213	165800	526566110	9050	9050	9050	9050	0
250	20240213	165700	526566110	9050	9050	9050	9050	0
251	20240213	165600	526566110	9050	9050	9050	9050	0
252	20240213	165500	526566110	9050	9050	9050	9050	0
253	20240213	165400	526566110	9050	9050	9050	9050	0
254	20240213	165300	526566110	9050	9050	9050	9050	0
255	20240213	165200	526566110	9050	9050	9050	9050	0
256	20240213	165100	526566110	9050	9050	9050	9050	0
257	20240213	165000	526566110	9050	9050	9050	9050	0
258	20240213	164900	526566110	9050	9050	9050	9050	0
259	20240213	164800	526566110	9050	9050	9050	9050	0
260	20240213	164700	526566110	9050	9050	9050	9050	0
261	20240213	164600	526566110	9050	9050	9050	9050	0
262	20240213	164500	526566110	9050	9050	9050	9050	0
263	20240213	164400	526566110	9050	9050	9050	9050	0
264	20240213	164300	526566110	9050	9050	9050	9050	0
265	20240213	164200	526566110	9050	9050	9050	9050	0
266	20240213	164100	526566110	9050	9050	9050	9050	0
267	20240213	164000	526566110	9050	9050	9050	9050	0
268	20240213	163900	526566110	9050	9050	9050	9050	0
269	20240213	163800	526566110	9050	9050	9050	9050	0
270	20240213	163700	526566110	9050	9050	9050	9050	0
271	20240213	163600	526566110	9050	9050	9050	9050	0
272	20240213	163500	526566110	9050	9050	9050	9050	1303
273	20240213	163400	526566110	9050	9050	9050	9050	0
274	20240213	163300	526566110	9050	9050	9050	9050	0
275	20240213	163200	526566110	9050	9050	9050	9050	0
276	20240213	163100	526566110	9050	9050	9050	9050	0
277	20240213	163000	526566110	9050	9050	9050	9050	0
278	20240213	162900	526566110	9050	9050	9050	9050	0
279	20240213	162800	526566110	9050	9050	9050	9050	0
280	20240213	162700	526566110	9050	9050	9050	9050	0
281	20240213	162600	526566110	9050	9050	9050	9050	0
282	20240213	162500	526566110	9050	9050	9050	9050	0
283	20240213	162400	526566110	9050	9050	9050	9050	0
284	20240213	162300	526566110	9050	9050	9050	9050	0
285	20240213	162200	526566110	9050	9050	9050	9050	0
286	20240213	162100	526566110	9050	9050	9050	9050	0
287	20240213	162000	526566110	9050	9050	9050	9050	0
288	20240213	161900	526566110	9050	9050	9050	9050	0
289	20240213	161800	526566110	9050	9050	9050	9050	0
290	20240213	161700	526566110	9050	9050	9050	9050	0
291	20240213	161600	526566110	9050	9050	9050	9050	0
292	20240213	161500	526566110	9050	9050	9050	9050	0
293	20240213	161400	526566110	9050	9050	9050	9050	0
294	20240213	161300	526566110	9050	9050	9050	9050	0
295	20240213	161200	526566110	9050	9050	9050	9050	0
296	20240213	161100	526566110	9050	9050	9050	9050	0
297	20240213	161000	526566110	9050	9050	9050	9050	0
298	20240213	160900	526566110	9050	9050	9050	9050	0
299	20240213	160800	526566110	9050	9050	9050	9050	0
300	20240213	160700	526566110	9050	9050	9050	9050	0
301	20240213	160600	526566110	9050	9050	9050	9050	0
302	20240213	160500	526566110	9050	9050	9050	9050	1303
303	20240213	160400	526566110	9050	9050	9050	9050	0
304	20240213	160300	526566110	9050	9050	9050	9050	0
305	20240213	160200	526566110	9050	9050	9050	9050	0
306	20240213	160100	526566110	9050	9050	9050	9050	0
307	20240213	160000	526566110	9050	9050	9050	9050	0
308	20240213	155900	526566110	9050	9050	9050	9050	0
309	20240213	155800	526566110	9050	9050	9050	9050	0
310	20240213	155700	526566110	9050	9050	9050	9050	0
311	20240213	155600	526566110	9050	9050	9050	9050	0
312	20240213	155500	526566110	9050	9050	9050	9050	0
313	20240213	155400	526566110	9050	9050	9050	9050	0
314	20240213	155300	526566110	9050	9050	9050	9050	0
315	20240213	155200	526566110	9050	9050	9050	9050	0
316	20240213	155100	526566110	9050	9050	9050	9050	0
317	20240213	155000	526566110	9050	9050	9050	9050	0
318	20240213	154900	526566110	9050	9050	9050	9050	0
319	20240213	154800	526566110	9050	9050	9050	9050	0
320	20240213	154700	526566110	9050	9050	9050	9050	0
321	20240213	154600	526566110	9050	9050	9050	9050	0
322	20240213	154500	526566110	9050	9050	9050	9050	0
323	20240213	154400	526566110	9050	9050	9050	9050	0
324	20240213	154300	526566110	9050	9050	9050	9050	0
325	20240213	154200	526566110	9050	9050	9050	9050	0
326	20240213	154100	526566110	9050	9050	9050	9050	0
327	20240213	154000	526566110	9050	9050	9050	9050	0
328	20240213	153900	526566110	9050	9050	9050	9050	0
329	20240213	153800	526566110	9050	9050	9050	9050	0
330	20240213	153700	526566110	9050	9050	9050	9050	0
331	20240213	153600	526566110	9050	9050	9050	9050	0
332	20240213	153500	526566110	9050	9050	9050	9050	1303
333	20240213	153400	526566110	9050	9050	9050	9050	0
334	20240213	153300	526566110	9050	9050	9050	9050	0
335	20240213	153200	526566110	9050	9050	9050	9050	0
336	20240213	153100	526566110	9050	9050	9050	9050	0
337	20240213	153000	526566110	9050	9050	9050	9050	1303
338	20240213	152900	514773960	9080	9080	9080	9080	0
339	20240213	152800	514773960	9080	9080	9080	9080	0
340	20240213	152700	514773960	9080	9080	9080	9080	0
341	20240213	152600	514773960	9080	9080	9080	9080	0
342	20240213	152500	514773960	9080	9080	9080	9080	0
343	20240213	152400	514773960	9080	9080	9080	9080	0
344	20240213	152300	514773960	9080	9080	9080	9080	0
345	20240213	152200	514773960	9080	9080	9080	9080	0
346	20240213	152100	514773960	9080	9080	9080	9080	0
347	20240213	152000	514773960	9080	9080	9080	9080	0
348	20240213	151900	514773960	9080	9080	9080	9080	1
349	20240213	151800	514764880	9080	9080	9080	9050	282
350	20240213	151700	512207750	9080	9080	9080	9080	104
351	20240213	151600	511263430	9060	9080	9080	9060	1232
352	20240213	151500	500097480	9080	9080	9080	9080	121
353	20240213	151400	498998800	9090	9080	9090	9080	1059
354	20240213	151300	489377780	9070	9070	9070	9070	202
355	20240213	151200	487545640	9070	9060	9070	9060	103
356	20240213	151100	486612430	9060	9070	9070	9060	6
357	20240213	151000	486558050	9070	9060	9070	9060	45
358	20240213	150900	486150320	9060	9060	9060	9060	0
359	20240213	150800	486150320	9060	9060	9060	9050	74
360	20240213	150700	485480520	9060	9070	9070	9060	130
361	20240213	150600	484302710	9070	9070	9070	9070	1
362	20240213	150500	484293640	9060	9060	9060	9060	0
363	20240213	150400	484293640	9060	9060	9060	9060	1
364	20240213	150300	484284580	9040	9060	9060	9040	796
365	20240213	150200	477082820	9070	9070	9070	9070	0
366	20240213	150100	477082820	9070	9060	9070	9050	353
367	20240213	150000	473887390	9060	9060	9070	9060	457
368	20240213	145900	469746960	9070	9070	9070	9070	1
369	20240213	145800	469737890	9060	9070	9070	9060	2
370	20240213	145700	469719760	9070	9070	9070	9070	20
371	20240213	145600	469538360	9070	9070	9070	9070	1
372	20240213	145500	469529290	9060	9070	9070	9060	115
373	20240213	145400	468487190	9070	9070	9070	9070	0
374	20240213	145300	468487190	9070	9070	9070	9070	0
375	20240213	145200	468487190	9070	9080	9080	9070	3
376	20240213	145100	468459970	9070	9070	9070	9060	99
377	20240213	145000	467562300	9070	9070	9070	9070	0
378	20240213	144900	467562300	9070	9070	9070	9070	0
379	20240213	144800	467562300	9070	9070	9070	9060	366
380	20240213	144700	464242690	9060	9070	9070	9060	107
381	20240213	144600	463273230	9060	9060	9060	9060	324
382	20240213	144500	460337790	9070	9070	9070	9070	1
383	20240213	144400	460328720	9060	9060	9060	9060	95
384	20240213	144300	459468020	9070	9070	9070	9070	88
385	20240213	144200	458669860	9070	9060	9070	9060	427
386	20240213	144100	454797520	9070	9080	9080	9070	109
387	20240213	144000	453808790	9070	9070	9070	9070	39
388	20240213	143900	453455060	9080	9080	9080	9080	11
389	20240213	143800	453355180	9090	9080	9090	9080	403
390	20240213	143700	449695910	9090	9090	9090	9090	20
391	20240213	143600	449514110	9090	9090	9090	9090	0
392	20240213	143500	449514110	9090	9090	9090	9090	2
393	20240213	143400	449495930	9090	9090	9090	9090	10
394	20240213	143300	449405030	9090	9090	9090	9090	19
395	20240213	143200	449232320	9090	9090	9090	9090	1
396	20240213	143100	449223230	9100	9090	9100	9090	322
397	20240213	143000	446296230	9090	9090	9090	9090	3
398	20240213	142900	446268960	9080	9080	9080	9080	10
399	20240213	142800	446178160	9070	9070	9070	9070	95
400	20240213	142700	445316510	9080	9080	9080	9080	0
401	20240213	142600	445316510	9080	9080	9080	9080	0
402	20240213	142500	445316510	9080	9080	9080	9080	5
403	20240213	142400	445271110	9080	9080	9080	9080	0
404	20240213	142300	445271110	9080	9090	9090	9080	3
405	20240213	142200	445243860	9090	9090	9090	9090	14
406	20240213	142100	445116600	9090	9090	9090	9090	11
407	20240213	142000	445016610	9100	9100	9100	9100	1
408	20240213	141900	445007510	9070	9090	9090	9070	2006
409	20240213	141800	426772990	9090	9090	9090	9090	1
410	20240213	141700	426763900	9090	9080	9090	9080	265
411	20240213	141600	424357290	9060	9080	9080	9060	232
412	20240213	141500	422253370	9080	9070	9080	9070	300
413	20240213	141400	419531370	9070	9060	9080	9060	202
414	20240213	141300	417700150	9060	9060	9060	9060	1
415	20240213	141200	417691090	9060	9060	9060	9060	12
416	20240213	141100	417582370	9080	9080	9080	9080	1
417	20240213	141000	417573290	9070	9070	9070	9070	1
418	20240213	140900	417564220	9060	9060	9060	9060	74
419	20240213	140800	416893780	9070	9070	9070	9070	18
420	20240213	140700	416730520	9070	9060	9070	9060	27
421	20240213	140600	416485890	9060	9060	9070	9060	463
422	20240213	140500	412291090	9080	9080	9080	9080	2
423	20240213	140400	412272930	9080	9070	9080	9070	370
424	20240213	140300	408916680	9080	9080	9080	9080	354
425	20240213	140200	405702360	9080	9080	9080	9080	44
426	20240213	140100	405302840	9080	9080	9080	9080	111
427	20240213	140000	404294960	9080	9070	9080	9060	327
428	20240213	135900	401326750	9060	9060	9060	9060	67
429	20240213	135800	400719730	9060	9060	9060	9060	10
430	20240213	135700	400629130	9060	9080	9080	9060	200
431	20240213	135600	398815620	9090	9080	9090	9080	89
432	20240213	135500	398007490	9080	9070	9080	9070	11
433	20240213	135400	397907710	9060	9070	9080	9060	2002
434	20240213	135300	379749570	9070	9080	9080	9070	8
435	20240213	135200	379676980	9080	9070	9080	9070	279
436	20240213	135100	377143670	9070	9070	9070	9060	9
437	20240213	135000	377062060	9060	9080	9080	9060	129
438	20240213	134900	375890780	9080	9080	9080	9080	1
439	20240213	134800	375881700	9080	9080	9080	9080	500
440	20240213	134700	371341700	9080	9080	9080	9080	20
441	20240213	134600	371160100	9080	9090	9090	9080	111
442	20240213	134500	370152210	9080	9080	9080	9080	110
443	20240213	134400	369153410	9080	9070	9080	9070	22
444	20240213	134300	368953670	9080	9080	9080	9080	30
445	20240213	134200	368681270	9080	9090	9090	9060	556
446	20240213	134100	363633000	9080	9080	9090	9080	298
447	20240213	134000	360926660	9100	9090	9100	9080	474
448	20240213	133900	356618610	9080	9070	9080	9070	1157
449	20240213	133800	346113350	9060	9060	9060	9060	11
450	20240213	133700	346013690	9060	9070	9070	9060	21
451	20240213	133600	345823330	9070	9070	9070	9070	20
452	20240213	133500	345641930	9070	9070	9070	9070	0
453	20240213	133400	345641930	9070	9070	9070	9070	0
454	20240213	133300	345641930	9070	9070	9070	9070	150
455	20240213	133200	344281430	9070	9070	9070	9070	401
456	20240213	133100	340644360	9060	9060	9060	9060	30
457	20240213	133000	340372560	9060	9060	9060	9060	61
458	20240213	132900	339819900	9070	9070	9070	9070	0
459	20240213	132800	339819900	9070	9070	9070	9070	652
460	20240213	132700	333906260	9060	9050	9060	9050	777
461	20240213	132600	326868280	9050	9050	9050	9050	2
462	20240213	132500	326850180	9050	9040	9050	9040	22
463	20240213	132400	326651280	9040	9040	9040	9040	341
464	20240213	132300	323568640	9040	9040	9040	9040	1
465	20240213	132200	323559600	9040	9020	9040	9020	146
466	20240213	132100	322241200	9000	9000	9000	9000	0
467	20240213	132000	322241200	9000	9000	9000	9000	0
468	20240213	131900	322241200	9000	9000	9000	9000	500
469	20240213	131800	317741200	9030	9030	9030	9030	1
470	20240213	131700	317732170	9030	9030	9030	9030	0
471	20240213	131600	317732170	9030	9030	9030	9030	1
472	20240213	131500	317723140	9020	9020	9020	9020	10
473	20240213	131400	317632940	9030	8990	9030	8990	570
474	20240213	131300	312508470	8990	8990	8990	8990	246
475	20240213	131200	310296930	9000	9000	9000	9000	0
476	20240213	131100	310296930	9000	9010	9010	9000	116
477	20240213	131000	309252870	9040	9040	9040	9040	0
478	20240213	130900	309252870	9040	9040	9040	9040	1
479	20240213	130800	309243830	9040	9040	9040	9040	0
480	20240213	130700	309243830	9040	9040	9040	9040	1
481	20240213	130600	309234790	9040	9040	9040	9040	1
482	20240213	130500	309225750	9040	9040	9040	9040	1
483	20240213	130400	309216710	9040	9030	9040	9030	143
484	20240213	130300	307925290	9000	9000	9000	9000	161
485	20240213	130200	306476290	9000	9000	9000	9000	50
486	20240213	130100	306026290	9000	9000	9000	9000	0
487	20240213	130000	306026290	9000	9000	9000	9000	3
488	20240213	125900	305999290	9000	9010	9010	9000	13
489	20240213	125800	305882170	9030	9030	9030	9030	0
490	20240213	125700	305882170	9030	9030	9030	9030	25
491	20240213	125600	305656420	9030	9030	9030	9030	0
492	20240213	125500	305656420	9030	9030	9030	9030	0
493	20240213	125400	305656420	9030	9030	9030	9030	0
494	20240213	125300	305656420	9030	9030	9030	9030	0
495	20240213	125200	305656420	9030	9030	9030	9030	0
496	20240213	125100	305656420	9030	9030	9030	9030	0
497	20240213	125000	305656420	9030	9040	9040	9030	7
498	20240213	124900	305593170	9040	9040	9040	9040	2
499	20240213	124800	305575090	9030	9030	9030	9030	0
500	20240213	124700	305575090	9030	9030	9030	9030	0
501	20240213	124600	305575090	9030	9030	9030	9030	10
502	20240213	124500	305484790	9030	9020	9030	9020	23
503	20240213	124400	305277190	9020	9020	9020	9020	0
504	20240213	124300	305277190	9020	9020	9020	9020	0
505	20240213	124200	305277190	9020	9020	9020	9020	0
506	20240213	124100	305277190	9020	9020	9020	9020	0
507	20240213	124000	305277190	9020	9020	9020	9020	1
508	20240213	123900	305268170	9020	9020	9020	9020	2
509	20240213	123800	305250130	9000	9000	9000	9000	31
510	20240213	123700	304971130	9020	9020	9020	9020	4
511	20240213	123600	304935050	9000	9020	9020	9000	565
512	20240213	123500	299849910	9010	9010	9010	9010	1
513	20240213	123400	299840900	9010	9010	9010	9010	1
514	20240213	123300	299831890	9010	9010	9010	9010	6
515	20240213	123200	299777830	9010	9010	9010	9010	38
516	20240213	123100	299435450	9010	9010	9010	9010	0
517	20240213	123000	299435450	9010	9040	9040	9010	1038
518	20240213	122900	290067360	9040	9040	9040	9040	3
519	20240213	122800	290040240	9050	9050	9050	9050	0
520	20240213	122700	290040240	9050	9050	9050	9050	0
521	20240213	122600	290040240	9050	9050	9050	9050	0
522	20240213	122500	290040240	9050	9050	9050	9050	3
523	20240213	122400	290013090	9030	9050	9050	9030	2
524	20240213	122300	289995010	9050	9050	9050	9050	0
525	20240213	122200	289995010	9050	9050	9050	9050	0
526	20240213	122100	289995010	9050	9050	9050	9050	2
527	20240213	122000	289976910	9050	9050	9050	9050	50
528	20240213	121900	289524410	9050	9050	9050	9050	0
529	20240213	121800	289524410	9050	9050	9050	9050	0
530	20240213	121700	289524410	9050	9050	9050	9050	0
531	20240213	121600	289524410	9050	9050	9050	9050	116
532	20240213	121500	288474610	9050	9050	9050	9050	0
533	20240213	121400	288474610	9050	9050	9050	9050	0
534	20240213	121300	288474610	9050	9050	9050	9050	220
535	20240213	121200	286483610	9050	9040	9050	9010	344
536	20240213	121100	283383100	9050	9050	9050	9050	37
537	20240213	121000	283048250	9070	9040	9070	9040	10
538	20240213	120900	282957730	9070	9070	9070	9070	179
539	20240213	120800	281334200	9070	9070	9070	9070	10
540	20240213	120700	281243500	9070	9060	9080	9060	1165
541	20240213	120600	270676690	9060	9040	9060	9040	631
542	20240213	120500	264971250	9060	9010	9060	9010	3415
543	20240213	120400	234124590	9010	9010	9010	9010	0
544	20240213	120300	234124590	9010	9010	9010	9010	324
545	20240213	120200	231205350	9010	9000	9010	9000	57
546	20240213	120100	230692160	9000	9010	9010	9000	25
547	20240213	120000	230467110	9010	9010	9010	9010	0
548	20240213	115900	230467110	9010	9000	9010	9000	70
549	20240213	115800	229837100	9010	9010	9010	9010	0
550	20240213	115700	229837100	9010	9010	9010	9010	10
551	20240213	115600	229747000	9000	9000	9000	9000	50
552	20240213	115500	229297000	9000	9010	9010	9000	13
553	20240213	115400	229179890	9010	9010	9010	9010	0
554	20240213	115300	229179890	9010	9010	9010	9010	6
555	20240213	115200	229125830	9010	8990	9010	8990	4
556	20240213	115100	229089850	9010	9010	9010	9010	1
557	20240213	115000	229080840	8990	8990	8990	8990	0
558	20240213	114900	229080840	8990	9000	9000	8990	1000
559	20240213	114800	220090670	9000	9000	9000	9000	59
560	20240213	114700	219559670	9000	9000	9000	9000	7
561	20240213	114600	219496670	9010	9010	9010	9010	51
562	20240213	114500	219037160	9000	9000	9000	9000	86
563	20240213	114400	218263160	9010	9010	9010	9010	0
564	20240213	114300	218263160	9010	9010	9010	9010	0
565	20240213	114200	218263160	9010	9010	9010	9010	0
566	20240213	114100	218263160	9010	9000	9010	9000	220
567	20240213	114000	216283150	8990	8990	8990	8990	37
568	20240213	113900	215950520	8990	8990	8990	8990	1
569	20240213	113800	215941530	8980	8990	8990	8980	51
570	20240213	113700	215483050	8990	8990	8990	8990	0
571	20240213	113600	215483050	8990	8980	8990	8980	8
572	20240213	113500	215411160	8990	8970	8990	8970	2
573	20240213	113400	215393200	8990	8990	8990	8990	0
574	20240213	113300	215393200	8990	8990	8990	8990	0
575	20240213	113200	215393200	8990	8990	8990	8990	5
576	20240213	113100	215348250	8990	8990	8990	8990	1
577	20240213	113000	215339260	9000	9000	9000	9000	0
578	20240213	112900	215339260	9000	9000	9000	9000	6
579	20240213	112800	215285260	9010	8970	9010	8970	672
580	20240213	112700	209257380	8970	8960	8970	8960	1347
581	20240213	112600	197186360	8970	8970	8970	8970	0
582	20240213	112500	197186360	8970	8970	8970	8970	115
583	20240213	112400	196154810	8980	8980	8980	8980	0
584	20240213	112300	196154810	8980	9010	9010	8980	396
585	20240213	112200	192590430	9010	9010	9010	9010	1
586	20240213	112100	192581420	8990	8990	8990	8990	10
587	20240213	112000	192491520	9010	9010	9010	9010	0
588	20240213	111900	192491520	9010	9010	9010	9010	0
589	20240213	111800	192491520	9010	9010	9010	9010	0
590	20240213	111700	192491520	9010	9010	9010	8990	50
591	20240213	111600	192041980	8990	8990	8990	8990	50
592	20240213	111500	191592480	9010	9010	9010	9010	0
593	20240213	111400	191592480	9010	9010	9010	9010	0
594	20240213	111300	191592480	9010	9010	9010	9010	0
595	20240213	111200	191592480	9010	9010	9010	9010	85
596	20240213	111100	190826630	9010	8990	9010	8990	3
597	20240213	111000	190799640	8990	8990	8990	8990	3
598	20240213	110900	190772670	9010	9000	9010	9000	201
599	20240213	110800	188962660	9010	9010	9010	9010	10
600	20240213	110700	188872560	9010	9010	9010	9010	0
601	20240213	110600	188872560	9010	9010	9010	9010	0
602	20240213	110500	188872560	9010	9010	9010	9010	110
603	20240213	110400	187881460	9010	9010	9010	9010	2
604	20240213	110300	187863440	9010	8990	9010	8990	33
605	20240213	110200	187566750	9010	9000	9010	9000	5
606	20240213	110100	187521730	9010	9010	9010	9010	0
607	20240213	110000	187521730	9010	8990	9010	8990	12
608	20240213	105900	187413830	8990	9000	9000	8990	49
609	20240213	105800	186973310	9000	9000	9000	9000	0
610	20240213	105700	186973310	9000	9000	9000	9000	8
611	20240213	105600	186901310	9010	9010	9010	9010	0
612	20240213	105500	186901310	9010	9010	9010	9010	0
613	20240213	105400	186901310	9010	9010	9010	9010	0
614	20240213	105300	186901310	9010	8980	9010	8980	12
615	20240213	105200	186793490	9010	9010	9010	9010	0
616	20240213	105100	186793490	9010	9010	9010	9010	3
617	20240213	105000	186766460	8980	8980	8980	8980	11
618	20240213	104900	186667680	9010	9010	9010	9010	100
619	20240213	104800	185766680	9010	9010	9010	9010	0
620	20240213	104700	185766680	9010	9010	9010	9010	50
621	20240213	104600	185316180	9010	9010	9010	9010	0
622	20240213	104500	185316180	9010	8990	9010	8980	1180
623	20240213	104400	174709080	9000	9010	9010	9000	33
624	20240213	104300	174412020	9020	9020	9020	9020	10
625	20240213	104200	174321820	9020	9020	9020	9020	0
626	20240213	104100	174321820	9020	9020	9020	9020	0
627	20240213	104000	174321820	9020	9020	9020	9020	0
628	20240213	103900	174321820	9020	9020	9020	9020	106
629	20240213	103800	173365700	8990	8990	8990	8990	10
630	20240213	103700	173275800	9020	9010	9030	9010	1278
631	20240213	103600	161749050	9010	9010	9010	9010	0
632	20240213	103500	161749050	9010	9010	9010	9010	1
633	20240213	103400	161740040	8990	8990	8990	8990	16
634	20240213	103300	161596200	8990	9000	9020	8990	189
635	20240213	103200	159896490	9020	9000	9020	9000	221
636	20240213	103100	157906020	9020	9000	9020	9000	26
637	20240213	103000	157672000	9020	9020	9020	9020	11
638	20240213	102900	157572780	9020	9010	9020	9010	100
639	20240213	102800	156671380	9010	9010	9010	9010	0
640	20240213	102700	156671380	9010	9010	9010	9010	0
641	20240213	102600	156671380	9010	9010	9010	9010	0
642	20240213	102500	156671380	9010	9010	9010	9010	1155
643	20240213	102400	146264830	9010	9000	9010	9000	325
644	20240213	102300	143339790	9000	9000	9000	9000	0
645	20240213	102200	143339790	9000	9000	9000	9000	0
646	20240213	102100	143339790	9000	9000	9000	9000	100
647	20240213	102000	142439790	9000	9000	9000	9000	1
648	20240213	101900	142430790	8970	8970	8970	8970	50
649	20240213	101800	141982290	9000	9000	9000	9000	2
650	20240213	101700	141964290	8970	8970	8970	8970	0
651	20240213	101600	141964290	8970	8970	8970	8970	250
652	20240213	101500	139721790	9000	9000	9000	9000	0
653	20240213	101400	139721790	9000	9000	9000	9000	0
654	20240213	101300	139721790	9000	9000	9000	9000	2
655	20240213	101200	139703790	9000	9000	9000	9000	31
656	20240213	101100	139424790	9000	9000	9000	9000	3
657	20240213	101000	139397790	8990	9010	9010	8990	93
658	20240213	100900	138560560	9000	9010	9010	9000	13
659	20240213	100800	138443530	9000	9000	9000	8990	264
660	20240213	100700	136067630	9010	9000	9010	9000	892
661	20240213	100600	128039600	8990	8960	8990	8960	864
662	20240213	100500	120275770	8950	8950	8950	8950	14
663	20240213	100400	120150470	8930	8950	8950	8930	229
664	20240213	100300	118105340	8950	8930	8950	8930	2
665	20240213	100200	118087460	8930	8950	8950	8930	11
666	20240213	100100	117989210	8930	8930	8930	8930	0
667	20240213	100000	117989210	8930	8960	8960	8930	354
668	20240213	095900	114817400	8930	8930	8930	8930	0
669	20240213	095800	114817400	8930	8950	8950	8930	344
670	20240213	095700	111739250	8950	8950	8950	8950	0
671	20240213	095600	111739250	8950	8950	8950	8950	14
672	20240213	095500	111613950	8950	8950	8950	8950	7
673	20240213	095400	111551300	8950	8950	8950	8950	1
674	20240213	095300	111542350	8930	8930	8930	8930	0
675	20240213	095200	111542350	8930	8930	8930	8930	0
676	20240213	095100	111542350	8930	8930	8930	8930	2
677	20240213	095000	111524490	8930	8930	8930	8930	1
678	20240213	094900	111515560	8930	8930	8930	8930	115
679	20240213	094800	110488610	8930	8930	8950	8930	120
680	20240213	094700	109416970	8940	8940	8940	8940	698
681	20240213	094600	103176850	8940	8920	8940	8920	74
682	20240213	094500	102516160	8920	8920	8920	8920	100
683	20240213	094400	101624160	8900	8900	8900	8900	0
684	20240213	094300	101624160	8900	8890	8900	8890	103
685	20240213	094200	100707490	8880	8880	8880	8880	0
686	20240213	094100	100707490	8880	8880	8880	8880	73
687	20240213	094000	100059250	8910	8910	8910	8910	1
688	20240213	093900	100050340	8880	8890	8890	8880	346
689	20240213	093800	96977810	8880	8890	8890	8880	50
690	20240213	093700	96533780	8900	8900	8900	8900	3
691	20240213	093600	96507080	8920	8920	8920	8920	6
692	20240213	093500	96453560	8920	8920	8920	8880	8
693	20240213	093400	96382340	8920	8920	8920	8920	5
694	20240213	093300	96337740	8920	8920	8920	8920	1
695	20240213	093200	96328820	8920	8920	8920	8870	714
696	20240213	093100	89980330	8950	8950	8950	8950	0
697	20240213	093000	89980330	8950	8920	8950	8910	59
698	20240213	092900	89454100	8930	8990	8990	8930	120
699	20240213	092800	88382440	8940	8970	9000	8940	843
700	20240213	092700	80829680	9010	9000	9020	9000	464
701	20240213	092600	76649010	9000	9000	9000	9000	5
702	20240213	092500	76604010	9000	8970	9000	8970	42
703	20240213	092400	76227240	8970	8980	8980	8970	107
704	20240213	092300	75267070	8960	8960	8960	8960	163
705	20240213	092200	73806590	8960	8960	8970	8960	547
706	20240213	092100	68905460	8960	9000	9000	8960	52
707	20240213	092000	68439370	9000	9000	9000	9000	1
708	20240213	091900	68430370	9000	9000	9000	9000	7
709	20240213	091800	68367370	9000	8960	9000	8960	2
710	20240213	091700	68349410	9000	9000	9010	9000	306
711	20240213	091600	65595250	9000	8970	9000	8970	1122
712	20240213	091500	55512710	8960	8950	8970	8950	164
713	20240213	091400	54043270	8950	8950	8950	8940	26
714	20240213	091300	53810580	8960	8960	8960	8960	317
715	20240213	091200	50970260	8940	8960	8960	8940	316
716	20240213	091100	48139100	8960	8910	8960	8910	455
717	20240213	091000	44070630	8920	8860	8920	8840	251
718	20240213	090900	41848310	8920	8920	8930	8920	53
719	20240213	090800	41375440	8860	8860	8860	8860	0
720	20240213	090700	41375440	8860	8860	8860	8860	100
721	20240213	090600	40489440	8860	8900	8940	8860	264
722	20240213	090500	38136490	8900	8900	8900	8900	1
723	20240213	090400	38127590	8820	8820	8860	8820	1848
724	20240213	090300	21807850	8810	8800	8820	8780	904
725	20240213	090200	13856690	8820	8820	8820	8810	814
726	20240213	090100	6677340	8820	8820	8820	8820	246
727	20240213	090000	4507620	8820	8840	8850	8820	510