KissMeData/348350/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210500	173425880	9820	9820	9820	9820	33
3	20240213	210400	173425880	9820	9820	9820	9820	0
4	20240213	210300	173425880	9820	9820	9820	9820	0
5	20240213	210200	173425880	9820	9820	9820	9820	0
6	20240213	210100	173425880	9820	9820	9820	9820	0
7	20240213	210000	173425880	9820	9820	9820	9820	0
8	20240213	205900	173425880	9820	9820	9820	9820	0
9	20240213	205800	173425880	9820	9820	9820	9820	0
10	20240213	205700	173425880	9820	9820	9820	9820	0
11	20240213	205600	173425880	9820	9820	9820	9820	0
12	20240213	205500	173425880	9820	9820	9820	9820	0
13	20240213	205400	173425880	9820	9820	9820	9820	0
14	20240213	205300	173425880	9820	9820	9820	9820	0
15	20240213	205200	173425880	9820	9820	9820	9820	0
16	20240213	205100	173425880	9820	9820	9820	9820	0
17	20240213	205000	173425880	9820	9820	9820	9820	0
18	20240213	204900	173425880	9820	9820	9820	9820	0
19	20240213	204800	173425880	9820	9820	9820	9820	0
20	20240213	204700	173425880	9820	9820	9820	9820	0
21	20240213	204600	173425880	9820	9820	9820	9820	0
22	20240213	204500	173425880	9820	9820	9820	9820	0
23	20240213	204400	173425880	9820	9820	9820	9820	0
24	20240213	204300	173425880	9820	9820	9820	9820	0
25	20240213	204200	173425880	9820	9820	9820	9820	0
26	20240213	204100	173425880	9820	9820	9820	9820	0
27	20240213	204000	173425880	9820	9820	9820	9820	0
28	20240213	203900	173425880	9820	9820	9820	9820	0
29	20240213	203800	173425880	9820	9820	9820	9820	0
30	20240213	203700	173425880	9820	9820	9820	9820	0
31	20240213	203600	173425880	9820	9820	9820	9820	0
32	20240213	203500	173425880	9820	9820	9820	9820	33
33	20240213	203400	173425880	9820	9820	9820	9820	0
34	20240213	203300	173425880	9820	9820	9820	9820	0
35	20240213	203200	173425880	9820	9820	9820	9820	0
36	20240213	203100	173425880	9820	9820	9820	9820	0
37	20240213	203000	173425880	9820	9820	9820	9820	0
38	20240213	202900	173425880	9820	9820	9820	9820	0
39	20240213	202800	173425880	9820	9820	9820	9820	0
40	20240213	202700	173425880	9820	9820	9820	9820	0
41	20240213	202600	173425880	9820	9820	9820	9820	0
42	20240213	202500	173425880	9820	9820	9820	9820	0
43	20240213	202400	173425880	9820	9820	9820	9820	0
44	20240213	202300	173425880	9820	9820	9820	9820	0
45	20240213	202200	173425880	9820	9820	9820	9820	0
46	20240213	202100	173425880	9820	9820	9820	9820	0
47	20240213	202000	173425880	9820	9820	9820	9820	0
48	20240213	201900	173425880	9820	9820	9820	9820	0
49	20240213	201800	173425880	9820	9820	9820	9820	0
50	20240213	201700	173425880	9820	9820	9820	9820	0
51	20240213	201600	173425880	9820	9820	9820	9820	0
52	20240213	201500	173425880	9820	9820	9820	9820	0
53	20240213	201400	173425880	9820	9820	9820	9820	0
54	20240213	201300	173425880	9820	9820	9820	9820	0
55	20240213	201200	173425880	9820	9820	9820	9820	0
56	20240213	201100	173425880	9820	9820	9820	9820	0
57	20240213	201000	173425880	9820	9820	9820	9820	0
58	20240213	200900	173425880	9820	9820	9820	9820	0
59	20240213	200800	173425880	9820	9820	9820	9820	0
60	20240213	200700	173425880	9820	9820	9820	9820	0
61	20240213	200600	173425880	9820	9820	9820	9820	0
62	20240213	200500	173425880	9820	9820	9820	9820	33
63	20240213	200400	173425880	9820	9820	9820	9820	0
64	20240213	200300	173425880	9820	9820	9820	9820	0
65	20240213	200200	173425880	9820	9820	9820	9820	0
66	20240213	200100	173425880	9820	9820	9820	9820	0
67	20240213	200000	173425880	9820	9820	9820	9820	0
68	20240213	195900	173425880	9820	9820	9820	9820	0
69	20240213	195800	173425880	9820	9820	9820	9820	0
70	20240213	195700	173425880	9820	9820	9820	9820	0
71	20240213	195600	173425880	9820	9820	9820	9820	0
72	20240213	195500	173425880	9820	9820	9820	9820	0
73	20240213	195400	173425880	9820	9820	9820	9820	0
74	20240213	195300	173425880	9820	9820	9820	9820	0
75	20240213	195200	173425880	9820	9820	9820	9820	0
76	20240213	195100	173425880	9820	9820	9820	9820	0
77	20240213	195000	173425880	9820	9820	9820	9820	0
78	20240213	194900	173425880	9820	9820	9820	9820	0
79	20240213	194800	173425880	9820	9820	9820	9820	0
80	20240213	194700	173425880	9820	9820	9820	9820	0
81	20240213	194600	173425880	9820	9820	9820	9820	0
82	20240213	194500	173425880	9820	9820	9820	9820	0
83	20240213	194400	173425880	9820	9820	9820	9820	0
84	20240213	194300	173425880	9820	9820	9820	9820	0
85	20240213	194200	173425880	9820	9820	9820	9820	0
86	20240213	194100	173425880	9820	9820	9820	9820	0
87	20240213	194000	173425880	9820	9820	9820	9820	0
88	20240213	193900	173425880	9820	9820	9820	9820	0
89	20240213	193800	173425880	9820	9820	9820	9820	0
90	20240213	193700	173425880	9820	9820	9820	9820	0
91	20240213	193600	173425880	9820	9820	9820	9820	0
92	20240213	193500	173425880	9820	9820	9820	9820	33
93	20240213	193400	173425880	9820	9820	9820	9820	0
94	20240213	193300	173425880	9820	9820	9820	9820	0
95	20240213	193200	173425880	9820	9820	9820	9820	0
96	20240213	193100	173425880	9820	9820	9820	9820	0
97	20240213	193000	173425880	9820	9820	9820	9820	0
98	20240213	192900	173425880	9820	9820	9820	9820	0
99	20240213	192800	173425880	9820	9820	9820	9820	0
100	20240213	192700	173425880	9820	9820	9820	9820	0
101	20240213	192600	173425880	9820	9820	9820	9820	0
102	20240213	192500	173425880	9820	9820	9820	9820	0
103	20240213	192400	173425880	9820	9820	9820	9820	0
104	20240213	192300	173425880	9820	9820	9820	9820	0
105	20240213	192200	173425880	9820	9820	9820	9820	0
106	20240213	192100	173425880	9820	9820	9820	9820	0
107	20240213	192000	173425880	9820	9820	9820	9820	0
108	20240213	191900	173425880	9820	9820	9820	9820	0
109	20240213	191800	173425880	9820	9820	9820	9820	0
110	20240213	191700	173425880	9820	9820	9820	9820	0
111	20240213	191600	173425880	9820	9820	9820	9820	0
112	20240213	191500	173425880	9820	9820	9820	9820	0
113	20240213	191400	173425880	9820	9820	9820	9820	0
114	20240213	191300	173425880	9820	9820	9820	9820	0
115	20240213	191200	173425880	9820	9820	9820	9820	0
116	20240213	191100	173425880	9820	9820	9820	9820	0
117	20240213	191000	173425880	9820	9820	9820	9820	0
118	20240213	190900	173425880	9820	9820	9820	9820	0
119	20240213	190800	173425880	9820	9820	9820	9820	0
120	20240213	190700	173425880	9820	9820	9820	9820	0
121	20240213	190600	173425880	9820	9820	9820	9820	0
122	20240213	190500	173425880	9820	9820	9820	9820	33
123	20240213	190400	173425880	9820	9820	9820	9820	0
124	20240213	190300	173425880	9820	9820	9820	9820	0
125	20240213	190200	173425880	9820	9820	9820	9820	0
126	20240213	190100	173425880	9820	9820	9820	9820	0
127	20240213	190000	173425880	9820	9820	9820	9820	0
128	20240213	185900	173425880	9820	9820	9820	9820	0
129	20240213	185800	173425880	9820	9820	9820	9820	0
130	20240213	185700	173425880	9820	9820	9820	9820	0
131	20240213	185600	173425880	9820	9820	9820	9820	0
132	20240213	185500	173425880	9820	9820	9820	9820	0
133	20240213	185400	173425880	9820	9820	9820	9820	0
134	20240213	185300	173425880	9820	9820	9820	9820	0
135	20240213	185200	173425880	9820	9820	9820	9820	0
136	20240213	185100	173425880	9820	9820	9820	9820	0
137	20240213	185000	173425880	9820	9820	9820	9820	0
138	20240213	184900	173425880	9820	9820	9820	9820	0
139	20240213	184800	173425880	9820	9820	9820	9820	0
140	20240213	184700	173425880	9820	9820	9820	9820	0
141	20240213	184600	173425880	9820	9820	9820	9820	0
142	20240213	184500	173425880	9820	9820	9820	9820	0
143	20240213	184400	173425880	9820	9820	9820	9820	0
144	20240213	184300	173425880	9820	9820	9820	9820	0
145	20240213	184200	173425880	9820	9820	9820	9820	0
146	20240213	184100	173425880	9820	9820	9820	9820	0
147	20240213	184000	173425880	9820	9820	9820	9820	0
148	20240213	183900	173425880	9820	9820	9820	9820	0
149	20240213	183800	173425880	9820	9820	9820	9820	0
150	20240213	183700	173425880	9820	9820	9820	9820	0
151	20240213	183600	173425880	9820	9820	9820	9820	0
152	20240213	183500	173425880	9820	9820	9820	9820	33
153	20240213	183400	173425880	9820	9820	9820	9820	0
154	20240213	183300	173425880	9820	9820	9820	9820	0
155	20240213	183200	173425880	9820	9820	9820	9820	0
156	20240213	183100	173425880	9820	9820	9820	9820	0
157	20240213	183000	173425880	9820	9820	9820	9820	0
158	20240213	182900	173425880	9820	9820	9820	9820	0
159	20240213	182800	173425880	9820	9820	9820	9820	0
160	20240213	182700	173425880	9820	9820	9820	9820	0
161	20240213	182600	173425880	9820	9820	9820	9820	0
162	20240213	182500	173425880	9820	9820	9820	9820	0
163	20240213	182400	173425880	9820	9820	9820	9820	0
164	20240213	182300	173425880	9820	9820	9820	9820	0
165	20240213	182200	173425880	9820	9820	9820	9820	0
166	20240213	182100	173425880	9820	9820	9820	9820	0
167	20240213	182000	173425880	9820	9820	9820	9820	0
168	20240213	181900	173425880	9820	9820	9820	9820	0
169	20240213	181800	173425880	9820	9820	9820	9820	0
170	20240213	181700	173425880	9820	9820	9820	9820	0
171	20240213	181600	173425880	9820	9820	9820	9820	0
172	20240213	181500	173425880	9820	9820	9820	9820	0
173	20240213	181400	173425880	9820	9820	9820	9820	0
174	20240213	181300	173425880	9820	9820	9820	9820	0
175	20240213	181200	173425880	9820	9820	9820	9820	0
176	20240213	181100	173425880	9820	9820	9820	9820	0
177	20240213	181000	173425880	9820	9820	9820	9820	0
178	20240213	180900	173425880	9820	9820	9820	9820	0
179	20240213	180800	173425880	9820	9820	9820	9820	0
180	20240213	180700	173425880	9820	9820	9820	9820	0
181	20240213	180600	173425880	9820	9820	9820	9820	0
182	20240213	180500	173425880	9820	9820	9820	9820	33
183	20240213	180400	173425880	9820	9820	9820	9820	0
184	20240213	180300	173425880	9820	9820	9820	9820	0
185	20240213	180200	173425880	9820	9820	9820	9820	0
186	20240213	180100	173425880	9820	9820	9820	9820	0
187	20240213	180000	173425880	9820	9820	9820	9820	0
188	20240213	175900	173425880	9820	9820	9820	9820	0
189	20240213	175800	173425880	9820	9820	9820	9820	0
190	20240213	175700	173425880	9820	9820	9820	9820	0
191	20240213	175600	173425880	9820	9820	9820	9820	0
192	20240213	175500	173425880	9820	9820	9820	9820	0
193	20240213	175400	173425880	9820	9820	9820	9820	0
194	20240213	175300	173425880	9820	9820	9820	9820	0
195	20240213	175200	173425880	9820	9820	9820	9820	0
196	20240213	175100	173425880	9820	9820	9820	9820	0
197	20240213	175000	173425880	9820	9820	9820	9820	0
198	20240213	174900	173425880	9820	9820	9820	9820	0
199	20240213	174800	173425880	9820	9820	9820	9820	0
200	20240213	174700	173425880	9820	9820	9820	9820	0
201	20240213	174600	173425880	9820	9820	9820	9820	0
202	20240213	174500	173425880	9820	9820	9820	9820	0
203	20240213	174400	173425880	9820	9820	9820	9820	0
204	20240213	174300	173425880	9820	9820	9820	9820	0
205	20240213	174200	173425880	9820	9820	9820	9820	0
206	20240213	174100	173425880	9820	9820	9820	9820	0
207	20240213	174000	173425880	9820	9820	9820	9820	0
208	20240213	173900	173425880	9820	9820	9820	9820	0
209	20240213	173800	173425880	9820	9820	9820	9820	0
210	20240213	173700	173425880	9820	9820	9820	9820	0
211	20240213	173600	173425880	9820	9820	9820	9820	0
212	20240213	173500	173425880	9820	9820	9820	9820	33
213	20240213	173400	173425880	9820	9820	9820	9820	0
214	20240213	173300	173425880	9820	9820	9820	9820	0
215	20240213	173200	173425880	9820	9820	9820	9820	0
216	20240213	173100	173425880	9820	9820	9820	9820	0
217	20240213	173000	173425880	9820	9820	9820	9820	0
218	20240213	172900	173425880	9820	9820	9820	9820	0
219	20240213	172800	173425880	9820	9820	9820	9820	0
220	20240213	172700	173425880	9820	9820	9820	9820	0
221	20240213	172600	173425880	9820	9820	9820	9820	0
222	20240213	172500	173425880	9820	9820	9820	9820	0
223	20240213	172400	173425880	9820	9820	9820	9820	0
224	20240213	172300	173425880	9820	9820	9820	9820	0
225	20240213	172200	173425880	9820	9820	9820	9820	0
226	20240213	172100	173425880	9820	9820	9820	9820	0
227	20240213	172000	173425880	9820	9820	9820	9820	0
228	20240213	171900	173425880	9820	9820	9820	9820	0
229	20240213	171800	173425880	9820	9820	9820	9820	0
230	20240213	171700	173425880	9820	9820	9820	9820	0
231	20240213	171600	173425880	9820	9820	9820	9820	0
232	20240213	171500	173425880	9820	9820	9820	9820	0
233	20240213	171400	173425880	9820	9820	9820	9820	0
234	20240213	171300	173425880	9820	9820	9820	9820	0
235	20240213	171200	173425880	9820	9820	9820	9820	0
236	20240213	171100	173425880	9820	9820	9820	9820	0
237	20240213	171000	173425880	9820	9820	9820	9820	0
238	20240213	170900	173425880	9820	9820	9820	9820	0
239	20240213	170800	173425880	9820	9820	9820	9820	0
240	20240213	170700	173425880	9820	9820	9820	9820	0
241	20240213	170600	173425880	9820	9820	9820	9820	0
242	20240213	170500	173425880	9820	9820	9820	9820	33
243	20240213	170400	173425880	9820	9820	9820	9820	0
244	20240213	170300	173425880	9820	9820	9820	9820	0
245	20240213	170200	173425880	9820	9820	9820	9820	0
246	20240213	170100	173425880	9820	9820	9820	9820	0
247	20240213	170000	173425880	9820	9820	9820	9820	0
248	20240213	165900	173425880	9820	9820	9820	9820	0
249	20240213	165800	173425880	9820	9820	9820	9820	0
250	20240213	165700	173425880	9820	9820	9820	9820	0
251	20240213	165600	173425880	9820	9820	9820	9820	0
252	20240213	165500	173425880	9820	9820	9820	9820	0
253	20240213	165400	173425880	9820	9820	9820	9820	0
254	20240213	165300	173425880	9820	9820	9820	9820	0
255	20240213	165200	173425880	9820	9820	9820	9820	0
256	20240213	165100	173425880	9820	9820	9820	9820	0
257	20240213	165000	173425880	9820	9820	9820	9820	0
258	20240213	164900	173425880	9820	9820	9820	9820	0
259	20240213	164800	173425880	9820	9820	9820	9820	0
260	20240213	164700	173425880	9820	9820	9820	9820	0
261	20240213	164600	173425880	9820	9820	9820	9820	0
262	20240213	164500	173425880	9820	9820	9820	9820	0
263	20240213	164400	173425880	9820	9820	9820	9820	0
264	20240213	164300	173425880	9820	9820	9820	9820	0
265	20240213	164200	173425880	9820	9820	9820	9820	0
266	20240213	164100	173425880	9820	9820	9820	9820	0
267	20240213	164000	173425880	9820	9820	9820	9820	0
268	20240213	163900	173425880	9820	9820	9820	9820	0
269	20240213	163800	173425880	9820	9820	9820	9820	0
270	20240213	163700	173425880	9820	9820	9820	9820	0
271	20240213	163600	173425880	9820	9820	9820	9820	0
272	20240213	163500	173425880	9820	9820	9820	9820	33
273	20240213	163400	173425880	9820	9820	9820	9820	0
274	20240213	163300	173425880	9820	9820	9820	9820	0
275	20240213	163200	173425880	9820	9820	9820	9820	0
276	20240213	163100	173425880	9820	9820	9820	9820	0
277	20240213	163000	173425880	9820	9820	9820	9820	0
278	20240213	162900	173425880	9820	9820	9820	9820	0
279	20240213	162800	173425880	9820	9820	9820	9820	0
280	20240213	162700	173425880	9820	9820	9820	9820	0
281	20240213	162600	173425880	9820	9820	9820	9820	0
282	20240213	162500	173425880	9820	9820	9820	9820	0
283	20240213	162400	173425880	9820	9820	9820	9820	0
284	20240213	162300	173425880	9820	9820	9820	9820	0
285	20240213	162200	173425880	9820	9820	9820	9820	0
286	20240213	162100	173425880	9820	9820	9820	9820	0
287	20240213	162000	173425880	9820	9820	9820	9820	0
288	20240213	161900	173425880	9820	9820	9820	9820	0
289	20240213	161800	173425880	9820	9820	9820	9820	0
290	20240213	161700	173425880	9820	9820	9820	9820	0
291	20240213	161600	173425880	9820	9820	9820	9820	0
292	20240213	161500	173425880	9820	9820	9820	9820	0
293	20240213	161400	173425880	9820	9820	9820	9820	0
294	20240213	161300	173425880	9820	9820	9820	9820	0
295	20240213	161200	173425880	9820	9820	9820	9820	0
296	20240213	161100	173425880	9820	9820	9820	9820	0
297	20240213	161000	173425880	9820	9820	9820	9820	0
298	20240213	160900	173425880	9820	9820	9820	9820	0
299	20240213	160800	173425880	9820	9820	9820	9820	0
300	20240213	160700	173425880	9820	9820	9820	9820	0
301	20240213	160600	173425880	9820	9820	9820	9820	0
302	20240213	160500	173425880	9820	9820	9820	9820	33
303	20240213	160400	173425880	9820	9820	9820	9820	0
304	20240213	160300	173425880	9820	9820	9820	9820	0
305	20240213	160200	173425880	9820	9820	9820	9820	0
306	20240213	160100	173425880	9820	9820	9820	9820	0
307	20240213	160000	173425880	9820	9820	9820	9820	0
308	20240213	155900	173425880	9820	9820	9820	9820	0
309	20240213	155800	173425880	9820	9820	9820	9820	0
310	20240213	155700	173425880	9820	9820	9820	9820	0
311	20240213	155600	173425880	9820	9820	9820	9820	0
312	20240213	155500	173425880	9820	9820	9820	9820	0
313	20240213	155400	173425880	9820	9820	9820	9820	0
314	20240213	155300	173425880	9820	9820	9820	9820	0
315	20240213	155200	173425880	9820	9820	9820	9820	0
316	20240213	155100	173425880	9820	9820	9820	9820	0
317	20240213	155000	173425880	9820	9820	9820	9820	0
318	20240213	154900	173425880	9820	9820	9820	9820	0
319	20240213	154800	173425880	9820	9820	9820	9820	0
320	20240213	154700	173425880	9820	9820	9820	9820	0
321	20240213	154600	173425880	9820	9820	9820	9820	0
322	20240213	154500	173425880	9820	9820	9820	9820	0
323	20240213	154400	173425880	9820	9820	9820	9820	0
324	20240213	154300	173425880	9820	9820	9820	9820	0
325	20240213	154200	173425880	9820	9820	9820	9820	0
326	20240213	154100	173425880	9820	9820	9820	9820	0
327	20240213	154000	173425880	9820	9820	9820	9820	0
328	20240213	153900	173425880	9820	9820	9820	9820	0
329	20240213	153800	173425880	9820	9820	9820	9820	0
330	20240213	153700	173425880	9820	9820	9820	9820	0
331	20240213	153600	173425880	9820	9820	9820	9820	0
332	20240213	153500	173425880	9820	9820	9820	9820	33
333	20240213	153400	173425880	9820	9820	9820	9820	0
334	20240213	153300	173425880	9820	9820	9820	9820	0
335	20240213	153200	173425880	9820	9820	9820	9820	0
336	20240213	153100	173425880	9820	9820	9820	9820	0
337	20240213	153000	173425880	9820	9820	9820	9820	33
338	20240213	152900	173101820	9820	9820	9820	9820	0
339	20240213	152800	173101820	9820	9820	9820	9820	0
340	20240213	152700	173101820	9820	9820	9820	9820	0
341	20240213	152600	173101820	9820	9820	9820	9820	0
342	20240213	152500	173101820	9820	9820	9820	9820	0
343	20240213	152400	173101820	9820	9820	9820	9820	0
344	20240213	152300	173101820	9820	9820	9820	9820	0
345	20240213	152200	173101820	9820	9820	9820	9820	0
346	20240213	152100	173101820	9820	9820	9820	9820	0
347	20240213	152000	173101820	9820	9820	9820	9820	0
348	20240213	151900	173101820	9820	9820	9820	9820	0
349	20240213	151800	173101820	9820	9820	9820	9820	0
350	20240213	151700	173101820	9820	9820	9820	9820	0
351	20240213	151600	173101820	9820	9820	9820	9820	17
352	20240213	151500	172934880	9820	9820	9820	9800	206
353	20240213	151400	170915960	9820	9820	9820	9820	49
354	20240213	151300	170434780	9820	9820	9820	9820	1
355	20240213	151200	170424960	9800	9800	9800	9800	0
356	20240213	151100	170424960	9800	9800	9800	9800	0
357	20240213	151000	170424960	9800	9800	9800	9800	44
358	20240213	150900	169993760	9820	9820	9820	9820	20
359	20240213	150800	169797360	9830	9830	9830	9830	0
360	20240213	150700	169797360	9830	9830	9830	9830	0
361	20240213	150600	169797360	9830	9830	9830	9830	0
362	20240213	150500	169797360	9830	9830	9830	9830	0
363	20240213	150400	169797360	9830	9830	9830	9830	0
364	20240213	150300	169797360	9830	9830	9830	9830	1
365	20240213	150200	169787530	9840	9840	9840	9840	0
366	20240213	150100	169787530	9840	9840	9840	9840	11
367	20240213	150000	169679290	9840	9840	9840	9840	193
368	20240213	145900	167780170	9830	9830	9830	9830	0
369	20240213	145800	167780170	9830	9830	9830	9830	0
370	20240213	145700	167780170	9830	9830	9830	9830	686
371	20240213	145600	161036790	9830	9830	9830	9830	3
372	20240213	145500	161007300	9840	9840	9840	9840	0
373	20240213	145400	161007300	9840	9830	9840	9830	8
374	20240213	145300	160928610	9830	9830	9830	9830	13
375	20240213	145200	160800820	9830	9830	9830	9830	0
376	20240213	145100	160800820	9830	9830	9830	9830	0
377	20240213	145000	160800820	9830	9830	9830	9830	1
378	20240213	144900	160790990	9800	9800	9800	9800	0
379	20240213	144800	160790990	9800	9800	9800	9790	121
380	20240213	144700	159605400	9810	9810	9810	9810	0
381	20240213	144600	159605400	9810	9810	9810	9810	85
382	20240213	144500	158771550	9810	9810	9810	9810	0
383	20240213	144400	158771550	9810	9810	9810	9810	0
384	20240213	144300	158771550	9810	9810	9810	9810	0
385	20240213	144200	158771550	9810	9810	9810	9810	1
386	20240213	144100	158761740	9830	9830	9830	9830	1
387	20240213	144000	158751910	9840	9840	9840	9840	0
388	20240213	143900	158751910	9840	9840	9840	9840	2
389	20240213	143800	158732230	9840	9840	9840	9840	4
390	20240213	143700	158692870	9840	9840	9840	9840	10
391	20240213	143600	158594470	9850	9850	9850	9850	1
392	20240213	143500	158584620	9810	9810	9810	9810	0
393	20240213	143400	158584620	9810	9810	9810	9810	0
394	20240213	143300	158584620	9810	9810	9810	9810	0
395	20240213	143200	158584620	9810	9810	9810	9810	0
396	20240213	143100	158584620	9810	9810	9810	9810	0
397	20240213	143000	158584620	9810	9810	9810	9810	5
398	20240213	142900	158535570	9810	9810	9810	9810	0
399	20240213	142800	158535570	9810	9810	9810	9810	0
400	20240213	142700	158535570	9810	9810	9810	9810	0
401	20240213	142600	158535570	9810	9810	9810	9810	0
402	20240213	142500	158535570	9810	9810	9810	9810	0
403	20240213	142400	158535570	9810	9810	9810	9810	0
404	20240213	142300	158535570	9810	9810	9810	9810	0
405	20240213	142200	158535570	9810	9810	9810	9810	0
406	20240213	142100	158535570	9810	9810	9810	9810	0
407	20240213	142000	158535570	9810	9810	9810	9810	0
408	20240213	141900	158535570	9810	9810	9810	9810	7
409	20240213	141800	158466900	9850	9850	9850	9850	0
410	20240213	141700	158466900	9850	9850	9850	9850	256
411	20240213	141600	155945300	9840	9840	9840	9840	55
412	20240213	141500	155404100	9800	9800	9800	9800	0
413	20240213	141400	155404100	9800	9800	9800	9800	0
414	20240213	141300	155404100	9800	9800	9800	9800	0
415	20240213	141200	155404100	9800	9800	9800	9800	10
416	20240213	141100	155306100	9840	9840	9840	9840	23
417	20240213	141000	155079780	9840	9850	9850	9840	6
418	20240213	140900	155020690	9860	9800	9860	9800	1870
419	20240213	140800	136629600	9790	9790	9790	9790	0
420	20240213	140700	136629600	9790	9790	9790	9790	0
421	20240213	140600	136629600	9790	9790	9790	9790	0
422	20240213	140500	136629600	9790	9790	9790	9790	2
423	20240213	140400	136610020	9800	9800	9800	9800	0
424	20240213	140300	136610020	9800	9800	9800	9800	10
425	20240213	140200	136512020	9800	9800	9800	9800	0
426	20240213	140100	136512020	9800	9800	9800	9800	0
427	20240213	140000	136512020	9800	9800	9800	9800	0
428	20240213	135900	136512020	9800	9800	9800	9800	1
429	20240213	135800	136502220	9800	9800	9800	9800	0
430	20240213	135700	136502220	9800	9800	9800	9800	0
431	20240213	135600	136502220	9800	9800	9800	9800	0
432	20240213	135500	136502220	9800	9800	9800	9800	0
433	20240213	135400	136502220	9800	9800	9800	9800	0
434	20240213	135300	136502220	9800	9800	9800	9800	0
435	20240213	135200	136502220	9800	9800	9800	9800	5
436	20240213	135100	136453220	9800	9800	9800	9800	23
437	20240213	135000	136227820	9800	9770	9800	9770	2539
438	20240213	134900	111369560	9760	9750	9760	9750	1203
439	20240213	134800	99634050	9750	9750	9750	9750	10
440	20240213	134700	99536550	9750	9750	9750	9750	5
441	20240213	134600	99487800	9760	9760	9760	9760	0
442	20240213	134500	99487800	9760	9760	9760	9760	0
443	20240213	134400	99487800	9760	9760	9760	9760	31
444	20240213	134300	99185240	9760	9760	9760	9760	0
445	20240213	134200	99185240	9760	9760	9760	9760	25
446	20240213	134100	98941240	9760	9760	9760	9760	0
447	20240213	134000	98941240	9760	9760	9760	9760	0
448	20240213	133900	98941240	9760	9760	9760	9760	0
449	20240213	133800	98941240	9760	9760	9760	9760	0
450	20240213	133700	98941240	9760	9760	9760	9760	0
451	20240213	133600	98941240	9760	9760	9760	9760	0
452	20240213	133500	98941240	9760	9760	9760	9760	1
453	20240213	133400	98931480	9760	9760	9760	9760	25
454	20240213	133300	98687480	9760	9760	9760	9760	4
455	20240213	133200	98648440	9760	9760	9760	9760	0
456	20240213	133100	98648440	9760	9760	9760	9760	0
457	20240213	133000	98648440	9760	9760	9760	9760	0
458	20240213	132900	98648440	9760	9760	9760	9760	0
459	20240213	132800	98648440	9760	9760	9760	9760	0
460	20240213	132700	98648440	9760	9760	9760	9760	0
461	20240213	132600	98648440	9760	9760	9760	9760	91
462	20240213	132500	97760280	9770	9770	9770	9770	0
463	20240213	132400	97760280	9770	9760	9770	9760	56
464	20240213	132300	97213350	9760	9760	9760	9760	0
465	20240213	132200	97213350	9760	9760	9760	9760	0
466	20240213	132100	97213350	9760	9760	9760	9760	2
467	20240213	132000	97193830	9760	9770	9770	9760	13
468	20240213	131900	97066920	9770	9770	9770	9770	0
469	20240213	131800	97066920	9770	9770	9770	9770	322
470	20240213	131700	93920980	9760	9760	9760	9760	0
471	20240213	131600	93920980	9760	9760	9760	9760	0
472	20240213	131500	93920980	9760	9760	9760	9760	0
473	20240213	131400	93920980	9760	9760	9760	9760	0
474	20240213	131300	93920980	9760	9760	9760	9760	0
475	20240213	131200	93920980	9760	9760	9760	9760	0
476	20240213	131100	93920980	9760	9760	9760	9760	0
477	20240213	131000	93920980	9760	9760	9760	9760	0
478	20240213	130900	93920980	9760	9760	9760	9760	0
479	20240213	130800	93920980	9760	9760	9760	9760	2
480	20240213	130700	93901460	9760	9760	9760	9760	0
481	20240213	130600	93901460	9760	9760	9760	9760	0
482	20240213	130500	93901460	9760	9760	9760	9760	0
483	20240213	130400	93901460	9760	9760	9760	9760	500
484	20240213	130300	89021460	9760	9760	9760	9760	0
485	20240213	130200	89021460	9760	9760	9760	9760	0
486	20240213	130100	89021460	9760	9760	9760	9760	0
487	20240213	130000	89021460	9760	9760	9760	9760	207
488	20240213	125900	87001140	9760	9760	9760	9760	0
489	20240213	125800	87001140	9760	9760	9760	9760	0
490	20240213	125700	87001140	9760	9760	9760	9760	0
491	20240213	125600	87001140	9760	9760	9760	9760	0
492	20240213	125500	87001140	9760	9760	9760	9760	0
493	20240213	125400	87001140	9760	9760	9760	9760	1
494	20240213	125300	86991380	9730	9730	9730	9730	0
495	20240213	125200	86991380	9730	9730	9730	9730	0
496	20240213	125100	86991380	9730	9730	9730	9730	0
497	20240213	125000	86991380	9730	9730	9730	9730	0
498	20240213	124900	86991380	9730	9730	9730	9730	0
499	20240213	124800	86991380	9730	9730	9730	9730	0
500	20240213	124700	86991380	9730	9760	9760	9730	23
501	20240213	124600	86767180	9760	9760	9760	9760	0
502	20240213	124500	86767180	9760	9760	9760	9760	10
503	20240213	124400	86669580	9760	9760	9760	9760	1
504	20240213	124300	86659820	9760	9760	9760	9760	1
505	20240213	124200	86650060	9770	9770	9770	9770	0
506	20240213	124100	86650060	9770	9770	9770	9770	0
507	20240213	124000	86650060	9770	9770	9770	9770	2
508	20240213	123900	86630520	9760	9760	9760	9760	0
509	20240213	123800	86630520	9760	9760	9760	9760	0
510	20240213	123700	86630520	9760	9760	9760	9760	29
511	20240213	123600	86347480	9750	9750	9750	9750	0
512	20240213	123500	86347480	9750	9750	9750	9750	3
513	20240213	123400	86318230	9760	9760	9760	9760	0
514	20240213	123300	86318230	9760	9760	9760	9760	0
515	20240213	123200	86318230	9760	9760	9760	9760	0
516	20240213	123100	86318230	9760	9760	9760	9760	0
517	20240213	123000	86318230	9760	9760	9760	9760	0
518	20240213	122900	86318230	9760	9760	9760	9760	506
519	20240213	122800	81379670	9770	9770	9770	9770	0
520	20240213	122700	81379670	9770	9770	9770	9770	0
521	20240213	122600	81379670	9770	9770	9770	9770	10
522	20240213	122500	81281970	9770	9770	9770	9770	4
523	20240213	122400	81242890	9760	9760	9760	9760	10
524	20240213	122300	81145290	9750	9750	9750	9750	0
525	20240213	122200	81145290	9750	9750	9750	9750	0
526	20240213	122100	81145290	9750	9750	9750	9750	0
527	20240213	122000	81145290	9750	9750	9750	9750	0
528	20240213	121900	81145290	9750	9750	9750	9750	0
529	20240213	121800	81145290	9750	9750	9750	9750	0
530	20240213	121700	81145290	9750	9750	9750	9750	0
531	20240213	121600	81145290	9750	9750	9750	9750	24
532	20240213	121500	80911290	9750	9750	9750	9750	0
533	20240213	121400	80911290	9750	9740	9750	9740	586
534	20240213	121300	75201760	9710	9710	9710	9710	0
535	20240213	121200	75201760	9710	9710	9710	9710	0
536	20240213	121100	75201760	9710	9710	9710	9710	0
537	20240213	121000	75201760	9710	9710	9710	9710	0
538	20240213	120900	75201760	9710	9710	9710	9710	30
539	20240213	120800	74910460	9730	9730	9730	9730	3
540	20240213	120700	74881270	9700	9700	9700	9700	0
541	20240213	120600	74881270	9700	9700	9700	9700	0
542	20240213	120500	74881270	9700	9700	9700	9700	0
543	20240213	120400	74881270	9700	9700	9700	9700	0
544	20240213	120300	74881270	9700	9700	9700	9700	0
545	20240213	120200	74881270	9700	9700	9700	9700	0
546	20240213	120100	74881270	9700	9710	9710	9700	1300
547	20240213	120000	62270250	9730	9730	9730	9730	0
548	20240213	115900	62270250	9730	9730	9730	9730	0
549	20240213	115800	62270250	9730	9730	9730	9730	0
550	20240213	115700	62270250	9730	9730	9730	9730	0
551	20240213	115600	62270250	9730	9730	9730	9730	0
552	20240213	115500	62270250	9730	9730	9730	9730	22
553	20240213	115400	62056190	9730	9730	9730	9730	2
554	20240213	115300	62036730	9730	9730	9730	9730	1
555	20240213	115200	62027000	9730	9710	9730	9710	51
556	20240213	115100	61531770	9730	9730	9730	9730	0
557	20240213	115000	61531770	9730	9730	9730	9730	0
558	20240213	114900	61531770	9730	9730	9730	9730	0
559	20240213	114800	61531770	9730	9730	9730	9730	0
560	20240213	114700	61531770	9730	9730	9730	9730	0
561	20240213	114600	61531770	9730	9730	9730	9730	0
562	20240213	114500	61531770	9730	9730	9730	9730	5
563	20240213	114400	61483120	9720	9720	9720	9720	0
564	20240213	114300	61483120	9720	9720	9720	9720	15
565	20240213	114200	61337320	9710	9710	9710	9710	0
566	20240213	114100	61337320	9710	9710	9710	9710	0
567	20240213	114000	61337320	9710	9710	9710	9710	0
568	20240213	113900	61337320	9710	9710	9710	9710	0
569	20240213	113800	61337320	9710	9710	9710	9710	0
570	20240213	113700	61337320	9710	9710	9710	9710	0
571	20240213	113600	61337320	9710	9710	9710	9710	0
572	20240213	113500	61337320	9710	9710	9710	9710	0
573	20240213	113400	61337320	9710	9710	9710	9710	0
574	20240213	113300	61337320	9710	9710	9710	9710	180
575	20240213	113200	59589520	9720	9720	9720	9720	5
576	20240213	113100	59540920	9720	9720	9720	9720	95
577	20240213	113000	58617520	9720	9720	9720	9720	0
578	20240213	112900	58617520	9720	9720	9720	9720	15
579	20240213	112800	58471720	9710	9710	9710	9710	5
580	20240213	112700	58423170	9710	9710	9710	9710	0
581	20240213	112600	58423170	9710	9710	9710	9710	0
582	20240213	112500	58423170	9710	9710	9710	9710	0
583	20240213	112400	58423170	9710	9710	9710	9710	0
584	20240213	112300	58423170	9710	9710	9710	9710	0
585	20240213	112200	58423170	9710	9710	9710	9710	0
586	20240213	112100	58423170	9710	9710	9710	9710	0
587	20240213	112000	58423170	9710	9730	9730	9710	111
588	20240213	111900	57344640	9740	9740	9740	9740	0
589	20240213	111800	57344640	9740	9740	9740	9740	0
590	20240213	111700	57344640	9740	9740	9740	9740	0
591	20240213	111600	57344640	9740	9740	9740	9740	0
592	20240213	111500	57344640	9740	9740	9740	9740	0
593	20240213	111400	57344640	9740	9740	9740	9740	0
594	20240213	111300	57344640	9740	9740	9740	9740	0
595	20240213	111200	57344640	9740	9740	9740	9740	0
596	20240213	111100	57344640	9740	9740	9740	9740	37
597	20240213	111000	56984260	9730	9730	9730	9730	0
598	20240213	110900	56984260	9730	9730	9730	9730	0
599	20240213	110800	56984260	9730	9730	9730	9730	32
600	20240213	110700	56672900	9730	9730	9730	9730	0
601	20240213	110600	56672900	9730	9730	9730	9730	1
602	20240213	110500	56663170	9730	9730	9730	9730	0
603	20240213	110400	56663170	9730	9730	9730	9730	40
604	20240213	110300	56273970	9730	9730	9730	9730	0
605	20240213	110200	56273970	9730	9730	9730	9730	0
606	20240213	110100	56273970	9730	9730	9730	9730	0
607	20240213	110000	56273970	9730	9730	9730	9730	0
608	20240213	105900	56273970	9730	9730	9730	9730	0
609	20240213	105800	56273970	9730	9730	9730	9730	0
610	20240213	105700	56273970	9730	9730	9730	9730	0
611	20240213	105600	56273970	9730	9730	9730	9730	0
612	20240213	105500	56273970	9730	9730	9730	9730	23
613	20240213	105400	56050180	9760	9760	9760	9760	0
614	20240213	105300	56050180	9760	9760	9760	9760	0
615	20240213	105200	56050180	9760	9760	9760	9760	0
616	20240213	105100	56050180	9760	9760	9760	9760	0
617	20240213	105000	56050180	9760	9760	9760	9760	0
618	20240213	104900	56050180	9760	9760	9760	9760	0
619	20240213	104800	56050180	9760	9760	9760	9760	0
620	20240213	104700	56050180	9760	9760	9760	9760	0
621	20240213	104600	56050180	9760	9760	9760	9760	0
622	20240213	104500	56050180	9760	9760	9760	9760	0
623	20240213	104400	56050180	9760	9760	9760	9760	1
624	20240213	104300	56040420	9690	9690	9690	9690	0
625	20240213	104200	56040420	9690	9690	9690	9690	0
626	20240213	104100	56040420	9690	9690	9690	9690	0
627	20240213	104000	56040420	9690	9690	9690	9690	0
628	20240213	103900	56040420	9690	9690	9690	9690	0
629	20240213	103800	56040420	9690	9690	9690	9690	0
630	20240213	103700	56040420	9690	9690	9690	9690	0
631	20240213	103600	56040420	9690	9690	9690	9690	0
632	20240213	103500	56040420	9690	9690	9690	9690	0
633	20240213	103400	56040420	9690	9690	9690	9690	0
634	20240213	103300	56040420	9690	9690	9690	9690	0
635	20240213	103200	56040420	9690	9690	9690	9690	0
636	20240213	103100	56040420	9690	9720	9720	9690	1500
637	20240213	103000	41488670	9700	9700	9700	9700	0
638	20240213	102900	41488670	9700	9760	9760	9700	1400
639	20240213	102800	27876440	9790	9790	9790	9790	0
640	20240213	102700	27876440	9790	9790	9790	9790	0
641	20240213	102600	27876440	9790	9790	9790	9790	11
642	20240213	102500	27768750	9760	9760	9760	9760	0
643	20240213	102400	27768750	9760	9760	9760	9760	0
644	20240213	102300	27768750	9760	9760	9760	9760	0
645	20240213	102200	27768750	9760	9760	9760	9760	0
646	20240213	102100	27768750	9760	9760	9760	9760	0
647	20240213	102000	27768750	9760	9760	9760	9760	0
648	20240213	101900	27768750	9760	9760	9760	9760	0
649	20240213	101800	27768750	9760	9760	9760	9760	0
650	20240213	101700	27768750	9760	9760	9760	9760	0
651	20240213	101600	27768750	9760	9760	9760	9760	0
652	20240213	101500	27768750	9760	9760	9760	9760	16
653	20240213	101400	27612590	9760	9760	9760	9760	75
654	20240213	101300	26880590	9790	9790	9790	9790	31
655	20240213	101200	26577100	9790	9790	9790	9790	0
656	20240213	101100	26577100	9790	9790	9790	9790	1
657	20240213	101000	26567310	9790	9790	9790	9790	0
658	20240213	100900	26567310	9790	9790	9790	9790	0
659	20240213	100800	26567310	9790	9790	9790	9790	0
660	20240213	100700	26567310	9790	9790	9790	9790	0
661	20240213	100600	26567310	9790	9790	9790	9790	0
662	20240213	100500	26567310	9790	9790	9790	9790	0
663	20240213	100400	26567310	9790	9790	9790	9790	0
664	20240213	100300	26567310	9790	9780	9790	9780	100
665	20240213	100200	25588640	9780	9780	9780	9780	0
666	20240213	100100	25588640	9780	9780	9780	9780	0
667	20240213	100000	25588640	9780	9780	9780	9780	0
668	20240213	095900	25588640	9780	9760	9780	9760	80
669	20240213	095800	24807800	9760	9760	9760	9760	0
670	20240213	095700	24807800	9760	9760	9760	9760	0
671	20240213	095600	24807800	9760	9760	9760	9760	0
672	20240213	095500	24807800	9760	9760	9760	9760	0
673	20240213	095400	24807800	9760	9760	9760	9760	0
674	20240213	095300	24807800	9760	9760	9760	9760	0
675	20240213	095200	24807800	9760	9760	9760	9760	0
676	20240213	095100	24807800	9760	9760	9760	9760	0
677	20240213	095000	24807800	9760	9760	9760	9760	0
678	20240213	094900	24807800	9760	9740	9760	9710	193
679	20240213	094800	22930000	9750	9750	9750	9750	0
680	20240213	094700	22930000	9750	9760	9760	9750	11
681	20240213	094600	22822660	9760	9760	9760	9760	0
682	20240213	094500	22822660	9760	9760	9760	9760	2
683	20240213	094400	22803140	9760	9760	9760	9760	0
684	20240213	094300	22803140	9760	9760	9760	9760	0
685	20240213	094200	22803140	9760	9760	9760	9760	31
686	20240213	094100	22500580	9770	9770	9770	9770	1
687	20240213	094000	22490810	9770	9770	9770	9770	4
688	20240213	093900	22451730	9770	9770	9770	9770	0
689	20240213	093800	22451730	9770	9770	9770	9770	0
690	20240213	093700	22451730	9770	9770	9770	9770	0
691	20240213	093600	22451730	9770	9770	9770	9770	5
692	20240213	093500	22402880	9770	9770	9770	9770	0
693	20240213	093400	22402880	9770	9770	9770	9770	0
694	20240213	093300	22402880	9770	9770	9770	9770	0
695	20240213	093200	22402880	9770	9770	9770	9770	0
696	20240213	093100	22402880	9770	9770	9770	9770	0
697	20240213	093000	22402880	9770	9770	9770	9770	0
698	20240213	092900	22402880	9770	9770	9770	9770	0
699	20240213	092800	22402880	9770	9770	9770	9770	0
700	20240213	092700	22402880	9770	9760	9770	9760	160
701	20240213	092600	20840280	9760	9760	9760	9760	3
702	20240213	092500	20811000	9710	9710	9710	9710	0
703	20240213	092400	20811000	9710	9750	9750	9710	1274
704	20240213	092300	8429730	9770	9770	9770	9770	1
705	20240213	092200	8419960	9770	9770	9770	9770	2
706	20240213	092100	8400420	9770	9770	9770	9770	0
707	20240213	092000	8400420	9770	9770	9770	9770	20
708	20240213	091900	8205020	9780	9780	9780	9780	51
709	20240213	091800	7706240	9780	9780	9780	9780	11
710	20240213	091700	7598660	9780	9780	9780	9780	104
711	20240213	091600	6581540	9780	9780	9780	9780	0
712	20240213	091500	6581540	9780	9780	9780	9780	0
713	20240213	091400	6581540	9780	9780	9780	9780	30
714	20240213	091300	6288140	9780	9780	9780	9780	32
715	20240213	091200	5975180	9780	9780	9780	9780	0
716	20240213	091100	5975180	9780	9780	9780	9780	0
717	20240213	091000	5975180	9780	9780	9780	9780	50
718	20240213	090900	5486180	9850	9850	9850	9850	0
719	20240213	090800	5486180	9850	9850	9850	9850	0
720	20240213	090700	5486180	9850	9850	9850	9850	0
721	20240213	090600	5486180	9850	9850	9850	9850	66
722	20240213	090500	4836080	9860	9860	9860	9860	0
723	20240213	090400	4836080	9860	9770	9860	9770	260
724	20240213	090300	2280380	9760	9760	9760	9760	5
725	20240213	090200	2231580	9750	9750	9750	9740	131
726	20240213	090100	955500	9750	9750	9750	9750	37
727	20240213	090000	594750	9750	9750	9750	9750	61