KissMeData/355150/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210700	162459990	9930	9930	9930	9930	137
3	20240213	210600	162459990	9930	9930	9930	9930	0
4	20240213	210500	162459990	9930	9930	9930	9930	0
5	20240213	210400	162459990	9930	9930	9930	9930	0
6	20240213	210300	162459990	9930	9930	9930	9930	0
7	20240213	210200	162459990	9930	9930	9930	9930	0
8	20240213	210100	162459990	9930	9930	9930	9930	0
9	20240213	210000	162459990	9930	9930	9930	9930	0
10	20240213	205900	162459990	9930	9930	9930	9930	0
11	20240213	205800	162459990	9930	9930	9930	9930	0
12	20240213	205700	162459990	9930	9930	9930	9930	0
13	20240213	205600	162459990	9930	9930	9930	9930	0
14	20240213	205500	162459990	9930	9930	9930	9930	0
15	20240213	205400	162459990	9930	9930	9930	9930	0
16	20240213	205300	162459990	9930	9930	9930	9930	0
17	20240213	205200	162459990	9930	9930	9930	9930	0
18	20240213	205100	162459990	9930	9930	9930	9930	0
19	20240213	205000	162459990	9930	9930	9930	9930	0
20	20240213	204900	162459990	9930	9930	9930	9930	0
21	20240213	204800	162459990	9930	9930	9930	9930	0
22	20240213	204700	162459990	9930	9930	9930	9930	0
23	20240213	204600	162459990	9930	9930	9930	9930	0
24	20240213	204500	162459990	9930	9930	9930	9930	0
25	20240213	204400	162459990	9930	9930	9930	9930	0
26	20240213	204300	162459990	9930	9930	9930	9930	0
27	20240213	204200	162459990	9930	9930	9930	9930	0
28	20240213	204100	162459990	9930	9930	9930	9930	0
29	20240213	204000	162459990	9930	9930	9930	9930	0
30	20240213	203900	162459990	9930	9930	9930	9930	0
31	20240213	203800	162459990	9930	9930	9930	9930	0
32	20240213	203700	162459990	9930	9930	9930	9930	137
33	20240213	203600	162459990	9930	9930	9930	9930	0
34	20240213	203500	162459990	9930	9930	9930	9930	0
35	20240213	203400	162459990	9930	9930	9930	9930	0
36	20240213	203300	162459990	9930	9930	9930	9930	0
37	20240213	203200	162459990	9930	9930	9930	9930	0
38	20240213	203100	162459990	9930	9930	9930	9930	0
39	20240213	203000	162459990	9930	9930	9930	9930	0
40	20240213	202900	162459990	9930	9930	9930	9930	0
41	20240213	202800	162459990	9930	9930	9930	9930	0
42	20240213	202700	162459990	9930	9930	9930	9930	0
43	20240213	202600	162459990	9930	9930	9930	9930	0
44	20240213	202500	162459990	9930	9930	9930	9930	0
45	20240213	202400	162459990	9930	9930	9930	9930	0
46	20240213	202300	162459990	9930	9930	9930	9930	0
47	20240213	202200	162459990	9930	9930	9930	9930	0
48	20240213	202100	162459990	9930	9930	9930	9930	0
49	20240213	202000	162459990	9930	9930	9930	9930	0
50	20240213	201900	162459990	9930	9930	9930	9930	0
51	20240213	201800	162459990	9930	9930	9930	9930	0
52	20240213	201700	162459990	9930	9930	9930	9930	0
53	20240213	201600	162459990	9930	9930	9930	9930	0
54	20240213	201500	162459990	9930	9930	9930	9930	0
55	20240213	201400	162459990	9930	9930	9930	9930	0
56	20240213	201300	162459990	9930	9930	9930	9930	0
57	20240213	201200	162459990	9930	9930	9930	9930	0
58	20240213	201100	162459990	9930	9930	9930	9930	0
59	20240213	201000	162459990	9930	9930	9930	9930	0
60	20240213	200900	162459990	9930	9930	9930	9930	0
61	20240213	200800	162459990	9930	9930	9930	9930	0
62	20240213	200700	162459990	9930	9930	9930	9930	137
63	20240213	200600	162459990	9930	9930	9930	9930	0
64	20240213	200500	162459990	9930	9930	9930	9930	0
65	20240213	200400	162459990	9930	9930	9930	9930	0
66	20240213	200300	162459990	9930	9930	9930	9930	0
67	20240213	200200	162459990	9930	9930	9930	9930	0
68	20240213	200100	162459990	9930	9930	9930	9930	0
69	20240213	200000	162459990	9930	9930	9930	9930	0
70	20240213	195900	162459990	9930	9930	9930	9930	0
71	20240213	195800	162459990	9930	9930	9930	9930	0
72	20240213	195700	162459990	9930	9930	9930	9930	0
73	20240213	195600	162459990	9930	9930	9930	9930	0
74	20240213	195500	162459990	9930	9930	9930	9930	0
75	20240213	195400	162459990	9930	9930	9930	9930	0
76	20240213	195300	162459990	9930	9930	9930	9930	0
77	20240213	195200	162459990	9930	9930	9930	9930	0
78	20240213	195100	162459990	9930	9930	9930	9930	0
79	20240213	195000	162459990	9930	9930	9930	9930	0
80	20240213	194900	162459990	9930	9930	9930	9930	0
81	20240213	194800	162459990	9930	9930	9930	9930	0
82	20240213	194700	162459990	9930	9930	9930	9930	0
83	20240213	194600	162459990	9930	9930	9930	9930	0
84	20240213	194500	162459990	9930	9930	9930	9930	0
85	20240213	194400	162459990	9930	9930	9930	9930	0
86	20240213	194300	162459990	9930	9930	9930	9930	0
87	20240213	194200	162459990	9930	9930	9930	9930	0
88	20240213	194100	162459990	9930	9930	9930	9930	0
89	20240213	194000	162459990	9930	9930	9930	9930	0
90	20240213	193900	162459990	9930	9930	9930	9930	0
91	20240213	193800	162459990	9930	9930	9930	9930	0
92	20240213	193700	162459990	9930	9930	9930	9930	137
93	20240213	193600	162459990	9930	9930	9930	9930	0
94	20240213	193500	162459990	9930	9930	9930	9930	0
95	20240213	193400	162459990	9930	9930	9930	9930	0
96	20240213	193300	162459990	9930	9930	9930	9930	0
97	20240213	193200	162459990	9930	9930	9930	9930	0
98	20240213	193100	162459990	9930	9930	9930	9930	0
99	20240213	193000	162459990	9930	9930	9930	9930	0
100	20240213	192900	162459990	9930	9930	9930	9930	0
101	20240213	192800	162459990	9930	9930	9930	9930	0
102	20240213	192700	162459990	9930	9930	9930	9930	0
103	20240213	192600	162459990	9930	9930	9930	9930	0
104	20240213	192500	162459990	9930	9930	9930	9930	0
105	20240213	192400	162459990	9930	9930	9930	9930	0
106	20240213	192300	162459990	9930	9930	9930	9930	0
107	20240213	192200	162459990	9930	9930	9930	9930	0
108	20240213	192100	162459990	9930	9930	9930	9930	0
109	20240213	192000	162459990	9930	9930	9930	9930	0
110	20240213	191900	162459990	9930	9930	9930	9930	0
111	20240213	191800	162459990	9930	9930	9930	9930	0
112	20240213	191700	162459990	9930	9930	9930	9930	0
113	20240213	191600	162459990	9930	9930	9930	9930	0
114	20240213	191500	162459990	9930	9930	9930	9930	0
115	20240213	191400	162459990	9930	9930	9930	9930	0
116	20240213	191300	162459990	9930	9930	9930	9930	0
117	20240213	191200	162459990	9930	9930	9930	9930	0
118	20240213	191100	162459990	9930	9930	9930	9930	0
119	20240213	191000	162459990	9930	9930	9930	9930	0
120	20240213	190900	162459990	9930	9930	9930	9930	0
121	20240213	190800	162459990	9930	9930	9930	9930	0
122	20240213	190700	162459990	9930	9930	9930	9930	137
123	20240213	190600	162459990	9930	9930	9930	9930	0
124	20240213	190500	162459990	9930	9930	9930	9930	0
125	20240213	190400	162459990	9930	9930	9930	9930	0
126	20240213	190300	162459990	9930	9930	9930	9930	0
127	20240213	190200	162459990	9930	9930	9930	9930	0
128	20240213	190100	162459990	9930	9930	9930	9930	0
129	20240213	190000	162459990	9930	9930	9930	9930	0
130	20240213	185900	162459990	9930	9930	9930	9930	0
131	20240213	185800	162459990	9930	9930	9930	9930	0
132	20240213	185700	162459990	9930	9930	9930	9930	0
133	20240213	185600	162459990	9930	9930	9930	9930	0
134	20240213	185500	162459990	9930	9930	9930	9930	0
135	20240213	185400	162459990	9930	9930	9930	9930	0
136	20240213	185300	162459990	9930	9930	9930	9930	0
137	20240213	185200	162459990	9930	9930	9930	9930	0
138	20240213	185100	162459990	9930	9930	9930	9930	0
139	20240213	185000	162459990	9930	9930	9930	9930	0
140	20240213	184900	162459990	9930	9930	9930	9930	0
141	20240213	184800	162459990	9930	9930	9930	9930	0
142	20240213	184700	162459990	9930	9930	9930	9930	0
143	20240213	184600	162459990	9930	9930	9930	9930	0
144	20240213	184500	162459990	9930	9930	9930	9930	0
145	20240213	184400	162459990	9930	9930	9930	9930	0
146	20240213	184300	162459990	9930	9930	9930	9930	0
147	20240213	184200	162459990	9930	9930	9930	9930	0
148	20240213	184100	162459990	9930	9930	9930	9930	0
149	20240213	184000	162459990	9930	9930	9930	9930	0
150	20240213	183900	162459990	9930	9930	9930	9930	0
151	20240213	183800	162459990	9930	9930	9930	9930	0
152	20240213	183700	162459990	9930	9930	9930	9930	137
153	20240213	183600	162459990	9930	9930	9930	9930	0
154	20240213	183500	162459990	9930	9930	9930	9930	0
155	20240213	183400	162459990	9930	9930	9930	9930	0
156	20240213	183300	162459990	9930	9930	9930	9930	0
157	20240213	183200	162459990	9930	9930	9930	9930	0
158	20240213	183100	162459990	9930	9930	9930	9930	0
159	20240213	183000	162459990	9930	9930	9930	9930	0
160	20240213	182900	162459990	9930	9930	9930	9930	0
161	20240213	182800	162459990	9930	9930	9930	9930	0
162	20240213	182700	162459990	9930	9930	9930	9930	0
163	20240213	182600	162459990	9930	9930	9930	9930	0
164	20240213	182500	162459990	9930	9930	9930	9930	0
165	20240213	182400	162459990	9930	9930	9930	9930	0
166	20240213	182300	162459990	9930	9930	9930	9930	0
167	20240213	182200	162459990	9930	9930	9930	9930	0
168	20240213	182100	162459990	9930	9930	9930	9930	0
169	20240213	182000	162459990	9930	9930	9930	9930	0
170	20240213	181900	162459990	9930	9930	9930	9930	0
171	20240213	181800	162459990	9930	9930	9930	9930	0
172	20240213	181700	162459990	9930	9930	9930	9930	0
173	20240213	181600	162459990	9930	9930	9930	9930	0
174	20240213	181500	162459990	9930	9930	9930	9930	0
175	20240213	181400	162459990	9930	9930	9930	9930	0
176	20240213	181300	162459990	9930	9930	9930	9930	0
177	20240213	181200	162459990	9930	9930	9930	9930	0
178	20240213	181100	162459990	9930	9930	9930	9930	0
179	20240213	181000	162459990	9930	9930	9930	9930	0
180	20240213	180900	162459990	9930	9930	9930	9930	0
181	20240213	180800	162459990	9930	9930	9930	9930	0
182	20240213	180700	162459990	9930	9930	9930	9930	137
183	20240213	180600	162459990	9930	9930	9930	9930	0
184	20240213	180500	162459990	9930	9930	9930	9930	0
185	20240213	180400	162459990	9930	9930	9930	9930	0
186	20240213	180300	162459990	9930	9930	9930	9930	0
187	20240213	180200	162459990	9930	9930	9930	9930	0
188	20240213	180100	162459990	9930	9930	9930	9930	0
189	20240213	180000	162459990	9930	9930	9930	9930	0
190	20240213	175900	162459990	9930	9930	9930	9930	0
191	20240213	175800	162459990	9930	9930	9930	9930	0
192	20240213	175700	162459990	9930	9930	9930	9930	0
193	20240213	175600	162459990	9930	9930	9930	9930	0
194	20240213	175500	162459990	9930	9930	9930	9930	0
195	20240213	175400	162459990	9930	9930	9930	9930	0
196	20240213	175300	162459990	9930	9930	9930	9930	0
197	20240213	175200	162459990	9930	9930	9930	9930	0
198	20240213	175100	162459990	9930	9930	9930	9930	0
199	20240213	175000	162459990	9930	9930	9930	9930	0
200	20240213	174900	162459990	9930	9930	9930	9930	0
201	20240213	174800	162459990	9930	9930	9930	9930	0
202	20240213	174700	162459990	9930	9930	9930	9930	0
203	20240213	174600	162459990	9930	9930	9930	9930	0
204	20240213	174500	162459990	9930	9930	9930	9930	0
205	20240213	174400	162459990	9930	9930	9930	9930	0
206	20240213	174300	162459990	9930	9930	9930	9930	0
207	20240213	174200	162459990	9930	9930	9930	9930	0
208	20240213	174100	162459990	9930	9930	9930	9930	0
209	20240213	174000	162459990	9930	9930	9930	9930	0
210	20240213	173900	162459990	9930	9930	9930	9930	0
211	20240213	173800	162459990	9930	9930	9930	9930	0
212	20240213	173700	162459990	9930	9930	9930	9930	137
213	20240213	173600	162459990	9930	9930	9930	9930	0
214	20240213	173500	162459990	9930	9930	9930	9930	0
215	20240213	173400	162459990	9930	9930	9930	9930	0
216	20240213	173300	162459990	9930	9930	9930	9930	0
217	20240213	173200	162459990	9930	9930	9930	9930	0
218	20240213	173100	162459990	9930	9930	9930	9930	0
219	20240213	173000	162459990	9930	9930	9930	9930	0
220	20240213	172900	162459990	9930	9930	9930	9930	0
221	20240213	172800	162459990	9930	9930	9930	9930	0
222	20240213	172700	162459990	9930	9930	9930	9930	0
223	20240213	172600	162459990	9930	9930	9930	9930	0
224	20240213	172500	162459990	9930	9930	9930	9930	0
225	20240213	172400	162459990	9930	9930	9930	9930	0
226	20240213	172300	162459990	9930	9930	9930	9930	0
227	20240213	172200	162459990	9930	9930	9930	9930	0
228	20240213	172100	162459990	9930	9930	9930	9930	0
229	20240213	172000	162459990	9930	9930	9930	9930	0
230	20240213	171900	162459990	9930	9930	9930	9930	0
231	20240213	171800	162459990	9930	9930	9930	9930	0
232	20240213	171700	162459990	9930	9930	9930	9930	0
233	20240213	171600	162459990	9930	9930	9930	9930	0
234	20240213	171500	162459990	9930	9930	9930	9930	0
235	20240213	171400	162459990	9930	9930	9930	9930	0
236	20240213	171300	162459990	9930	9930	9930	9930	0
237	20240213	171200	162459990	9930	9930	9930	9930	0
238	20240213	171100	162459990	9930	9930	9930	9930	0
239	20240213	171000	162459990	9930	9930	9930	9930	0
240	20240213	170900	162459990	9930	9930	9930	9930	0
241	20240213	170800	162459990	9930	9930	9930	9930	0
242	20240213	170700	162459990	9930	9930	9930	9930	137
243	20240213	170600	162459990	9930	9930	9930	9930	0
244	20240213	170500	162459990	9930	9930	9930	9930	0
245	20240213	170400	162459990	9930	9930	9930	9930	0
246	20240213	170300	162459990	9930	9930	9930	9930	0
247	20240213	170200	162459990	9930	9930	9930	9930	0
248	20240213	170100	162459990	9930	9930	9930	9930	0
249	20240213	170000	162459990	9930	9930	9930	9930	0
250	20240213	165900	162459990	9930	9930	9930	9930	0
251	20240213	165800	162459990	9930	9930	9930	9930	0
252	20240213	165700	162459990	9930	9930	9930	9930	0
253	20240213	165600	162459990	9930	9930	9930	9930	0
254	20240213	165500	162459990	9930	9930	9930	9930	0
255	20240213	165400	162459990	9930	9930	9930	9930	0
256	20240213	165300	162459990	9930	9930	9930	9930	0
257	20240213	165200	162459990	9930	9930	9930	9930	0
258	20240213	165100	162459990	9930	9930	9930	9930	0
259	20240213	165000	162459990	9930	9930	9930	9930	0
260	20240213	164900	162459990	9930	9930	9930	9930	0
261	20240213	164800	162459990	9930	9930	9930	9930	0
262	20240213	164700	162459990	9930	9930	9930	9930	0
263	20240213	164600	162459990	9930	9930	9930	9930	0
264	20240213	164500	162459990	9930	9930	9930	9930	0
265	20240213	164400	162459990	9930	9930	9930	9930	0
266	20240213	164300	162459990	9930	9930	9930	9930	0
267	20240213	164200	162459990	9930	9930	9930	9930	0
268	20240213	164100	162459990	9930	9930	9930	9930	0
269	20240213	164000	162459990	9930	9930	9930	9930	0
270	20240213	163900	162459990	9930	9930	9930	9930	0
271	20240213	163800	162459990	9930	9930	9930	9930	0
272	20240213	163700	162459990	9930	9930	9930	9930	137
273	20240213	163600	162459990	9930	9930	9930	9930	0
274	20240213	163500	162459990	9930	9930	9930	9930	0
275	20240213	163400	162459990	9930	9930	9930	9930	0
276	20240213	163300	162459990	9930	9930	9930	9930	0
277	20240213	163200	162459990	9930	9930	9930	9930	0
278	20240213	163100	162459990	9930	9930	9930	9930	0
279	20240213	163000	162459990	9930	9930	9930	9930	0
280	20240213	162900	162459990	9930	9930	9930	9930	0
281	20240213	162800	162459990	9930	9930	9930	9930	0
282	20240213	162700	162459990	9930	9930	9930	9930	0
283	20240213	162600	162459990	9930	9930	9930	9930	0
284	20240213	162500	162459990	9930	9930	9930	9930	0
285	20240213	162400	162459990	9930	9930	9930	9930	0
286	20240213	162300	162459990	9930	9930	9930	9930	0
287	20240213	162200	162459990	9930	9930	9930	9930	0
288	20240213	162100	162459990	9930	9930	9930	9930	0
289	20240213	162000	162459990	9930	9930	9930	9930	0
290	20240213	161900	162459990	9930	9930	9930	9930	0
291	20240213	161800	162459990	9930	9930	9930	9930	0
292	20240213	161700	162459990	9930	9930	9930	9930	0
293	20240213	161600	162459990	9930	9930	9930	9930	0
294	20240213	161500	162459990	9930	9930	9930	9930	0
295	20240213	161400	162459990	9930	9930	9930	9930	0
296	20240213	161300	162459990	9930	9930	9930	9930	0
297	20240213	161200	162459990	9930	9930	9930	9930	0
298	20240213	161100	162459990	9930	9930	9930	9930	0
299	20240213	161000	162459990	9930	9930	9930	9930	0
300	20240213	160900	162459990	9930	9930	9930	9930	0
301	20240213	160800	162459990	9930	9930	9930	9930	0
302	20240213	160700	162459990	9930	9930	9930	9930	137
303	20240213	160600	162459990	9930	9930	9930	9930	0
304	20240213	160500	162459990	9930	9930	9930	9930	0
305	20240213	160400	162459990	9930	9930	9930	9930	0
306	20240213	160300	162459990	9930	9930	9930	9930	0
307	20240213	160200	162459990	9930	9930	9930	9930	0
308	20240213	160100	162459990	9930	9930	9930	9930	0
309	20240213	160000	162459990	9930	9930	9930	9930	0
310	20240213	155900	162459990	9930	9930	9930	9930	0
311	20240213	155800	162459990	9930	9930	9930	9930	0
312	20240213	155700	162459990	9930	9930	9930	9930	0
313	20240213	155600	162459990	9930	9930	9930	9930	0
314	20240213	155500	162459990	9930	9930	9930	9930	0
315	20240213	155400	162459990	9930	9930	9930	9930	0
316	20240213	155300	162459990	9930	9930	9930	9930	0
317	20240213	155200	162459990	9930	9930	9930	9930	0
318	20240213	155100	162459990	9930	9930	9930	9930	0
319	20240213	155000	162459990	9930	9930	9930	9930	0
320	20240213	154900	162459990	9930	9930	9930	9930	0
321	20240213	154800	162459990	9930	9930	9930	9930	0
322	20240213	154700	162459990	9930	9930	9930	9930	0
323	20240213	154600	162459990	9930	9930	9930	9930	0
324	20240213	154500	162459990	9930	9930	9930	9930	0
325	20240213	154400	162459990	9930	9930	9930	9930	0
326	20240213	154300	162459990	9930	9930	9930	9930	0
327	20240213	154200	162459990	9930	9930	9930	9930	0
328	20240213	154100	162459990	9930	9930	9930	9930	0
329	20240213	154000	162459990	9930	9930	9930	9930	0
330	20240213	153900	162459990	9930	9930	9930	9930	0
331	20240213	153800	162459990	9930	9930	9930	9930	0
332	20240213	153700	162459990	9930	9930	9930	9930	137
333	20240213	153600	162459990	9930	9930	9930	9930	0
334	20240213	153500	162459990	9930	9930	9930	9930	0
335	20240213	153400	162459990	9930	9930	9930	9930	0
336	20240213	153300	162459990	9930	9930	9930	9930	0
337	20240213	153200	162459990	9930	9930	9930	9930	0
338	20240213	153100	162459990	9930	9930	9930	9930	0
339	20240213	153000	162459990	9930	9930	9930	9930	137
340	20240213	152900	161099580	9930	9930	9930	9930	0
341	20240213	152800	161099580	9930	9930	9930	9930	0
342	20240213	152700	161099580	9930	9930	9930	9930	0
343	20240213	152600	161099580	9930	9930	9930	9930	0
344	20240213	152500	161099580	9930	9930	9930	9930	0
345	20240213	152400	161099580	9930	9930	9930	9930	0
346	20240213	152300	161099580	9930	9930	9930	9930	0
347	20240213	152200	161099580	9930	9930	9930	9930	0
348	20240213	152100	161099580	9930	9930	9930	9930	0
349	20240213	152000	161099580	9930	9930	9930	9930	0
350	20240213	151900	161099580	9930	9870	9930	9870	291
351	20240213	151800	158219710	9870	9860	9870	9860	38
352	20240213	151700	157844910	9870	9860	9870	9860	17
353	20240213	151600	157677240	9870	9850	9870	9850	51
354	20240213	151500	157174530	9850	9850	9850	9850	3
355	20240213	151400	157144980	9850	9850	9850	9850	3
356	20240213	151300	157115430	9840	9840	9840	9840	7
357	20240213	151200	157046550	9840	9840	9840	9830	95
358	20240213	151100	156112380	9840	9840	9850	9840	447
359	20240213	151000	151710760	9830	9840	9840	9830	5
360	20240213	150900	151661570	9840	9840	9840	9840	5
361	20240213	150800	151612370	9830	9830	9830	9830	1
362	20240213	150700	151602540	9840	9840	9840	9840	14
363	20240213	150600	151464780	9840	9840	9840	9840	0
364	20240213	150500	151464780	9840	9840	9840	9840	0
365	20240213	150400	151464780	9840	9840	9850	9840	37
366	20240213	150300	151100600	9850	9850	9850	9850	170
367	20240213	150200	149426100	9800	9800	9800	9800	0
368	20240213	150100	149426100	9800	9800	9800	9800	0
369	20240213	150000	149426100	9800	9800	9800	9800	0
370	20240213	145900	149426100	9800	9800	9800	9800	0
371	20240213	145800	149426100	9800	9800	9800	9800	0
372	20240213	145700	149426100	9800	9860	9860	9800	311
373	20240213	145600	146370120	9870	9850	9870	9850	40
374	20240213	145500	145975660	9850	9850	9850	9850	0
375	20240213	145400	145975660	9850	9850	9850	9850	2
376	20240213	145300	145955960	9850	9850	9850	9850	32
377	20240213	145200	145640760	9850	9850	9850	9850	5
378	20240213	145100	145591510	9850	9850	9850	9850	0
379	20240213	145000	145591510	9850	9850	9850	9850	0
380	20240213	144900	145591510	9850	9850	9850	9850	1
381	20240213	144800	145581660	9860	9860	9860	9860	0
382	20240213	144700	145581660	9860	9870	9870	9860	53
383	20240213	144600	145058800	9870	9860	9870	9860	63
384	20240213	144500	144437280	9870	9870	9870	9870	0
385	20240213	144400	144437280	9870	9860	9870	9860	5
386	20240213	144300	144387960	9860	9860	9860	9860	30
387	20240213	144200	144092160	9870	9870	9870	9870	0
388	20240213	144100	144092160	9870	9870	9870	9870	0
389	20240213	144000	144092160	9870	9870	9870	9870	4
390	20240213	143900	144052680	9870	9870	9880	9870	24
391	20240213	143800	143815780	9870	9870	9870	9870	0
392	20240213	143700	143815780	9870	9870	9870	9870	0
393	20240213	143600	143815780	9870	9870	9870	9870	26
394	20240213	143500	143559160	9880	9880	9880	9880	0
395	20240213	143400	143559160	9880	9870	9880	9870	5
396	20240213	143300	143509790	9880	9880	9880	9880	0
397	20240213	143200	143509790	9880	9880	9880	9880	1
398	20240213	143100	143499910	9880	9880	9880	9880	0
399	20240213	143000	143499910	9880	9880	9880	9880	0
400	20240213	142900	143499910	9880	9880	9880	9880	28
401	20240213	142800	143223270	9880	9870	9880	9870	54
402	20240213	142700	142689900	9840	9840	9840	9840	0
403	20240213	142600	142689900	9840	9860	9860	9840	67
404	20240213	142500	142029650	9860	9860	9860	9860	25
405	20240213	142400	141783150	9860	9860	9860	9860	0
406	20240213	142300	141783150	9860	9860	9860	9860	1
407	20240213	142200	141773290	9870	9870	9870	9870	0
408	20240213	142100	141773290	9870	9870	9870	9870	10
409	20240213	142000	141674590	9870	9870	9870	9870	1
410	20240213	141900	141664720	9880	9880	9880	9880	0
411	20240213	141800	141664720	9880	9880	9880	9880	0
412	20240213	141700	141664720	9880	9880	9880	9880	0
413	20240213	141600	141664720	9880	9820	9880	9810	67
414	20240213	141500	141005740	9820	9830	9830	9820	11
415	20240213	141400	140897680	9840	9840	9840	9840	0
416	20240213	141300	140897680	9840	9840	9840	9840	0
417	20240213	141200	140897680	9840	9840	9840	9840	0
418	20240213	141100	140897680	9840	9840	9840	9840	0
419	20240213	141000	140897680	9840	9830	9840	9830	3
420	20240213	140900	140868170	9820	9820	9820	9820	0
421	20240213	140800	140868170	9820	9820	9820	9820	26
422	20240213	140700	140612850	9830	9830	9830	9830	0
423	20240213	140600	140612850	9830	9830	9830	9830	0
424	20240213	140500	140612850	9830	9840	9840	9830	67
425	20240213	140400	139954040	9850	9850	9850	9850	0
426	20240213	140300	139954040	9850	9850	9850	9850	0
427	20240213	140200	139954040	9850	9850	9850	9850	0
428	20240213	140100	139954040	9850	9850	9850	9850	21
429	20240213	140000	139747190	9850	9850	9850	9850	0
430	20240213	135900	139747190	9850	9850	9850	9850	0
431	20240213	135800	139747190	9850	9860	9860	9850	31
432	20240213	135700	139441790	9860	9850	9860	9850	68
433	20240213	135600	138771970	9850	9810	9850	9810	87
434	20240213	135500	137916830	9810	9810	9810	9810	0
435	20240213	135400	137916830	9810	9810	9810	9810	16
436	20240213	135300	137759870	9810	9810	9810	9810	0
437	20240213	135200	137759870	9810	9810	9810	9810	0
438	20240213	135100	137759870	9810	9810	9810	9810	26
439	20240213	135000	137504810	9820	9820	9820	9820	0
440	20240213	134900	137504810	9820	9820	9820	9820	0
441	20240213	134800	137504810	9820	9820	9820	9820	0
442	20240213	134700	137504810	9820	9820	9820	9820	55
443	20240213	134600	136964710	9830	9830	9830	9830	0
444	20240213	134500	136964710	9830	9840	9840	9830	100
445	20240213	134400	135981610	9840	9840	9840	9840	26
446	20240213	134300	135725770	9860	9860	9860	9860	0
447	20240213	134200	135725770	9860	9860	9860	9860	0
448	20240213	134100	135725770	9860	9860	9860	9860	0
449	20240213	134000	135725770	9860	9860	9860	9860	0
450	20240213	133900	135725770	9860	9860	9860	9860	5
451	20240213	133800	135676470	9860	9860	9860	9860	0
452	20240213	133700	135676470	9860	9860	9860	9860	16
453	20240213	133600	135518710	9870	9870	9870	9870	0
454	20240213	133500	135518710	9870	9870	9870	9870	0
455	20240213	133400	135518710	9870	9870	9870	9860	30
456	20240213	133300	135222650	9880	9880	9880	9880	1
457	20240213	133200	135212770	9860	9790	9860	9790	866
458	20240213	133100	126725490	9790	9790	9790	9790	0
459	20240213	133000	126725490	9790	9790	9790	9790	26
460	20240213	132900	126470950	9800	9800	9800	9800	0
461	20240213	132800	126470950	9800	9800	9800	9800	0
462	20240213	132700	126470950	9800	9790	9800	9790	240
463	20240213	132600	124119210	9800	9800	9800	9800	0
464	20240213	132500	124119210	9800	9800	9800	9800	0
465	20240213	132400	124119210	9800	9790	9800	9790	1016
466	20240213	132300	114171370	9790	9790	9790	9770	69
467	20240213	132200	113496380	9780	9660	9780	9660	781
468	20240213	132100	105924340	9660	9660	9660	9660	35
469	20240213	132000	105586240	9650	9650	9650	9650	26
470	20240213	131900	105335340	9660	9660	9660	9660	0
471	20240213	131800	105335340	9660	9660	9660	9660	5
472	20240213	131700	105287040	9650	9650	9650	9650	0
473	20240213	131600	105287040	9650	9650	9650	9650	26
474	20240213	131500	105036140	9660	9660	9660	9660	50
475	20240213	131400	104553140	9660	9670	9670	9660	102
476	20240213	131300	103567590	9660	9670	9670	9660	27
477	20240213	131200	103306760	9670	9670	9670	9670	4
478	20240213	131100	103268080	9670	9670	9670	9670	57
479	20240213	131000	102716890	9670	9670	9670	9670	2
480	20240213	130900	102697550	9670	9670	9670	9670	0
481	20240213	130800	102697550	9670	9670	9670	9670	0
482	20240213	130700	102697550	9670	9670	9670	9670	0
483	20240213	130600	102697550	9670	9670	9670	9670	0
484	20240213	130500	102697550	9670	9670	9670	9670	121
485	20240213	130400	101527480	9670	9680	9680	9670	116
486	20240213	130300	100405060	9680	9680	9680	9680	99
487	20240213	130200	99446740	9680	9680	9680	9680	0
488	20240213	130100	99446740	9680	9680	9680	9680	0
489	20240213	130000	99446740	9680	9680	9680	9680	0
490	20240213	125900	99446740	9680	9680	9680	9680	0
491	20240213	125800	99446740	9680	9680	9680	9680	0
492	20240213	125700	99446740	9680	9680	9680	9680	0
493	20240213	125600	99446740	9680	9700	9700	9680	270
494	20240213	125500	96830410	9710	9710	9710	9710	3
495	20240213	125400	96801280	9710	9710	9710	9710	0
496	20240213	125300	96801280	9710	9710	9710	9710	0
497	20240213	125200	96801280	9710	9710	9710	9710	110
498	20240213	125100	95733180	9720	9720	9720	9720	0
499	20240213	125000	95733180	9720	9720	9720	9720	0
500	20240213	124900	95733180	9720	9720	9720	9720	7
501	20240213	124800	95665140	9720	9720	9720	9720	10
502	20240213	124700	95567940	9720	9720	9720	9720	26
503	20240213	124600	95315220	9720	9720	9720	9720	0
504	20240213	124500	95315220	9720	9720	9720	9720	0
505	20240213	124400	95315220	9720	9720	9720	9720	0
506	20240213	124300	95315220	9720	9720	9720	9720	0
507	20240213	124200	95315220	9720	9720	9720	9720	28
508	20240213	124100	95043060	9730	9730	9730	9730	0
509	20240213	124000	95043060	9730	9730	9730	9730	0
510	20240213	123900	95043060	9730	9730	9730	9730	0
511	20240213	123800	95043060	9730	9730	9730	9730	0
512	20240213	123700	95043060	9730	9730	9730	9730	31
513	20240213	123600	94741430	9720	9720	9720	9720	0
514	20240213	123500	94741430	9720	9720	9720	9720	21
515	20240213	123400	94537310	9740	9740	9740	9740	0
516	20240213	123300	94537310	9740	9740	9740	9740	51
517	20240213	123200	94040570	9740	9740	9740	9740	11
518	20240213	123100	93933430	9740	9700	9740	9700	81
519	20240213	123000	93146790	9710	9720	9720	9710	142
520	20240213	122900	91767470	9730	9730	9730	9730	2
521	20240213	122800	91748010	9730	9730	9730	9730	71
522	20240213	122700	91057180	9730	9730	9730	9730	0
523	20240213	122600	91057180	9730	9730	9730	9730	51
524	20240213	122500	90560950	9730	9730	9730	9730	0
525	20240213	122400	90560950	9730	9730	9730	9730	26
526	20240213	122300	90307970	9740	9740	9740	9740	0
527	20240213	122200	90307970	9740	9740	9740	9740	0
528	20240213	122100	90307970	9740	9740	9740	9740	2
529	20240213	122000	90288490	9740	9740	9740	9740	0
530	20240213	121900	90288490	9740	9740	9740	9740	0
531	20240213	121800	90288490	9740	9740	9740	9740	100
532	20240213	121700	89314490	9750	9750	9750	9750	14
533	20240213	121600	89177990	9750	9750	9750	9750	4
534	20240213	121500	89138990	9750	9750	9750	9750	0
535	20240213	121400	89138990	9750	9750	9750	9750	26
536	20240213	121300	88885490	9760	9760	9760	9760	0
537	20240213	121200	88885490	9760	9760	9760	9760	0
538	20240213	121100	88885490	9760	9760	9760	9760	1
539	20240213	121000	88875730	9760	9760	9760	9760	8
540	20240213	120900	88797650	9760	9760	9760	9760	0
541	20240213	120800	88797650	9760	9760	9760	9760	0
542	20240213	120700	88797650	9760	9760	9760	9760	26
543	20240213	120600	88543890	9770	9770	9770	9770	0
544	20240213	120500	88543890	9770	9770	9770	9770	0
545	20240213	120400	88543890	9770	9770	9770	9770	0
546	20240213	120300	88543890	9770	9770	9770	9770	1
547	20240213	120200	88534120	9770	9770	9770	9770	1
548	20240213	120100	88524350	9770	9770	9770	9770	6
549	20240213	120000	88465730	9770	9770	9770	9770	87
550	20240213	115900	87615740	9770	9770	9770	9770	0
551	20240213	115800	87615740	9770	9770	9770	9770	1
552	20240213	115700	87605970	9760	9760	9760	9760	0
553	20240213	115600	87605970	9760	9760	9760	9760	26
554	20240213	115500	87352210	9770	9770	9770	9770	90
555	20240213	115400	86472910	9760	9760	9760	9760	0
556	20240213	115300	86472910	9760	9760	9760	9760	26
557	20240213	115200	86219150	9760	9760	9760	9760	0
558	20240213	115100	86219150	9760	9760	9760	9760	0
559	20240213	115000	86219150	9760	9760	9760	9760	26
560	20240213	114900	85965390	9770	9770	9770	9770	7
561	20240213	114800	85897000	9770	9770	9770	9770	0
562	20240213	114700	85897000	9770	9770	9770	9770	0
563	20240213	114600	85897000	9770	9770	9770	9770	1
564	20240213	114500	85887230	9770	9770	9770	9770	0
565	20240213	114400	85887230	9770	9770	9770	9770	0
566	20240213	114300	85887230	9770	9770	9770	9770	1
567	20240213	114200	85877460	9790	9790	9790	9790	2
568	20240213	114100	85857880	9770	9770	9770	9770	0
569	20240213	114000	85857880	9770	9770	9770	9770	0
570	20240213	113900	85857880	9770	9770	9770	9770	0
571	20240213	113800	85857880	9770	9790	9790	9770	100
572	20240213	113700	84880410	9790	9790	9790	9790	0
573	20240213	113600	84880410	9790	9790	9790	9790	26
574	20240213	113500	84625870	9800	9800	9800	9800	0
575	20240213	113400	84625870	9800	9800	9800	9800	0
576	20240213	113300	84625870	9800	9800	9800	9800	0
577	20240213	113200	84625870	9800	9800	9800	9800	24
578	20240213	113100	84390670	9810	9810	9810	9810	0
579	20240213	113000	84390670	9810	9810	9810	9810	0
580	20240213	112900	84390670	9810	9800	9810	9800	27
581	20240213	112800	84126060	9810	9810	9810	9800	56
582	20240213	112700	83576760	9780	9780	9780	9780	1
583	20240213	112600	83566980	9780	9780	9780	9780	0
584	20240213	112500	83566980	9780	9780	9780	9780	2
585	20240213	112400	83547420	9850	9850	9850	9850	0
586	20240213	112300	83547420	9850	9850	9850	9850	501
587	20240213	112200	78612570	9850	9820	9850	9810	80
588	20240213	112100	77825300	9850	9850	9850	9850	0
589	20240213	112000	77825300	9850	9850	9850	9850	3
590	20240213	111900	77795750	9850	9850	9850	9850	0
591	20240213	111800	77795750	9850	9850	9850	9850	0
592	20240213	111700	77795750	9850	9820	9850	9820	33
593	20240213	111600	77471090	9790	9770	9790	9770	284
594	20240213	111500	74693600	9770	9750	9770	9750	69
595	20240213	111400	74020350	9700	9700	9700	9700	0
596	20240213	111300	74020350	9700	9760	9760	9700	94
597	20240213	111200	73106210	9750	9740	9750	9740	26
598	20240213	111100	72852770	9750	9750	9750	9750	10
599	20240213	111000	72755270	9760	9760	9760	9760	0
600	20240213	110900	72755270	9760	9760	9760	9760	8
601	20240213	110800	72677190	9760	9770	9770	9760	16
602	20240213	110700	72520970	9770	9770	9770	9770	4
603	20240213	110600	72481890	9780	9780	9780	9780	0
604	20240213	110500	72481890	9780	9690	9780	9690	459
605	20240213	110400	68024350	9680	9680	9680	9680	26
606	20240213	110300	67772670	9680	9680	9680	9680	1
607	20240213	110200	67762990	9680	9670	9680	9670	22
608	20240213	110100	67550230	9680	9680	9680	9680	23
609	20240213	110000	67327590	9690	9690	9690	9690	0
610	20240213	105900	67327590	9690	9690	9690	9690	0
611	20240213	105800	67327590	9690	9690	9690	9690	0
612	20240213	105700	67327590	9690	9690	9690	9690	0
613	20240213	105600	67327590	9690	9690	9690	9690	0
614	20240213	105500	67327590	9690	9690	9690	9690	26
615	20240213	105400	67075650	9690	9690	9690	9690	0
616	20240213	105300	67075650	9690	9690	9690	9690	0
617	20240213	105200	67075650	9690	9640	9690	9640	538
618	20240213	105100	61865690	9630	9620	9630	9620	66
619	20240213	105000	61230370	9620	9620	9620	9620	0
620	20240213	104900	61230370	9620	9620	9620	9620	30
621	20240213	104800	60941770	9610	9610	9610	9610	127
622	20240213	104700	59721300	9610	9610	9610	9610	26
623	20240213	104600	59471440	9620	9620	9620	9620	0
624	20240213	104500	59471440	9620	9620	9620	9620	3
625	20240213	104400	59442580	9620	9620	9620	9620	0
626	20240213	104300	59442580	9620	9620	9620	9620	6
627	20240213	104200	59384860	9620	9620	9620	9620	0
628	20240213	104100	59384860	9620	9620	9620	9620	2
629	20240213	104000	59365620	9610	9620	9620	9610	31
630	20240213	103900	59067670	9620	9620	9620	9620	6
631	20240213	103800	59009950	9620	9620	9620	9620	6
632	20240213	103700	58952230	9610	9620	9620	9610	32
633	20240213	103600	58644650	9610	9600	9610	9600	41
634	20240213	103500	58250790	9590	9590	9590	9590	0
635	20240213	103400	58250790	9590	9590	9590	9590	0
636	20240213	103300	58250790	9590	9600	9600	9590	60
637	20240213	103200	57675250	9630	9630	9630	9630	0
638	20240213	103100	57675250	9630	9630	9630	9630	0
639	20240213	103000	57675250	9630	9630	9630	9630	0
640	20240213	102900	57675250	9630	9630	9630	9630	0
641	20240213	102800	57675250	9630	9630	9630	9630	10
642	20240213	102700	57578950	9590	9590	9590	9590	0
643	20240213	102600	57578950	9590	9590	9590	9590	376
644	20240213	102500	53973110	9590	9590	9590	9590	4
645	20240213	102400	53934750	9580	9580	9580	9580	10
646	20240213	102300	53838950	9580	9590	9590	9580	55
647	20240213	102200	53311990	9590	9600	9600	9590	259
648	20240213	102100	50827340	9600	9600	9600	9600	0
649	20240213	102000	50827340	9600	9600	9600	9600	0
650	20240213	101900	50827340	9600	9640	9640	9600	199
651	20240213	101800	48913500	9640	9640	9640	9640	0
652	20240213	101700	48913500	9640	9640	9640	9640	1
653	20240213	101600	48903860	9620	9620	9620	9620	0
654	20240213	101500	48903860	9620	9620	9620	9620	2
655	20240213	101400	48884620	9650	9650	9650	9650	1
656	20240213	101300	48874970	9640	9620	9640	9620	4
657	20240213	101200	48836460	9630	9640	9640	9630	76
658	20240213	101100	48104070	9640	9640	9640	9640	1
659	20240213	101000	48094430	9630	9630	9630	9630	19
660	20240213	100900	47911460	9630	9630	9630	9630	8
661	20240213	100800	47834420	9640	9640	9640	9640	217
662	20240213	100700	45742540	9640	9640	9640	9640	10
663	20240213	100600	45646140	9640	9630	9640	9630	6
664	20240213	100500	45588310	9630	9630	9630	9630	2
665	20240213	100400	45569050	9640	9640	9640	9640	30
666	20240213	100300	45279850	9640	9650	9650	9640	29
667	20240213	100200	45000010	9650	9650	9650	9650	6
668	20240213	100100	44942110	9650	9670	9670	9650	42
669	20240213	100000	44536230	9670	9670	9670	9670	0
670	20240213	095900	44536230	9670	9680	9680	9670	25
671	20240213	095800	44294250	9680	9690	9690	9680	9
672	20240213	095700	44207120	9690	9690	9690	9690	4
673	20240213	095600	44168360	9690	9680	9690	9680	25
674	20240213	095500	43926320	9680	9680	9680	9680	5
675	20240213	095400	43877920	9680	9680	9680	9680	2
676	20240213	095300	43858560	9680	9680	9680	9680	11
677	20240213	095200	43752080	9680	9700	9700	9680	44
678	20240213	095100	43325880	9690	9660	9690	9660	94
679	20240213	095000	42415380	9660	9670	9670	9660	13
680	20240213	094900	42289750	9660	9640	9670	9630	324
681	20240213	094800	39165740	9660	9660	9660	9660	4
682	20240213	094700	39127100	9600	9600	9600	9600	118
683	20240213	094600	37994300	9600	9590	9600	9590	27
684	20240213	094500	37735360	9600	9600	9600	9600	0
685	20240213	094400	37735360	9600	9590	9600	9580	25
686	20240213	094300	37495620	9590	9590	9590	9590	3
687	20240213	094200	37466850	9590	9590	9590	9590	5
688	20240213	094100	37418900	9600	9600	9600	9600	0
689	20240213	094000	37418900	9600	9590	9600	9590	29
690	20240213	093900	37140650	9570	9570	9570	9500	1207
691	20240213	093800	25647880	9570	9590	9590	9570	108
692	20240213	093700	24613240	9590	9590	9590	9590	0
693	20240213	093600	24613240	9590	9600	9600	9590	275
694	20240213	093500	21974030	9590	9630	9630	9590	46
695	20240213	093400	21531850	9560	9640	9640	9560	609
696	20240213	093300	15674170	9640	9650	9650	9640	600
697	20240213	093200	9889270	9640	9640	9640	9640	4
698	20240213	093100	9850710	9640	9700	9700	9640	300
699	20240213	093000	6953650	9710	9760	9760	9710	428
700	20240213	092900	2797320	9760	9760	9760	9760	0
701	20240213	092800	2797320	9760	9760	9760	9760	0
702	20240213	092700	2797320	9760	9790	9790	9760	15
703	20240213	092600	2650620	9790	9790	9790	9790	3
704	20240213	092500	2621250	9790	9790	9790	9790	1
705	20240213	092400	2611460	9790	9800	9800	9790	20
706	20240213	092300	2415560	9820	9820	9820	9820	0
707	20240213	092200	2415560	9820	9820	9820	9820	5
708	20240213	092100	2366460	9870	9870	9870	9870	0
709	20240213	092000	2366460	9870	9870	9870	9870	0
710	20240213	091900	2366460	9870	9870	9870	9870	0
711	20240213	091800	2366460	9870	9870	9870	9870	0
712	20240213	091700	2366460	9870	9870	9870	9870	0
713	20240213	091600	2366460	9870	9870	9870	9870	0
714	20240213	091500	2366460	9870	9870	9870	9870	0
715	20240213	091400	2366460	9870	9870	9870	9870	0
716	20240213	091300	2366460	9870	9870	9870	9870	0
717	20240213	091200	2366460	9870	9870	9870	9870	0
718	20240213	091100	2366460	9870	9870	9870	9870	0
719	20240213	091000	2366460	9870	9870	9870	9870	0
720	20240213	090900	2366460	9870	9870	9870	9870	0
721	20240213	090800	2366460	9870	9870	9870	9870	0
722	20240213	090700	2366460	9870	9870	9870	9870	0
723	20240213	090600	2366460	9870	9870	9870	9870	0
724	20240213	090500	2366460	9870	9830	9870	9830	20
725	20240213	090400	2169400	9850	9850	9850	9850	7
726	20240213	090300	2100450	9710	9830	9870	9710	208
727	20240213	090200	78370	9770	9770	9770	9770	0
728	20240213	090100	78370	9770	9770	9770	9770	0
729	20240213	090000	78370	9770	9840	9840	9770	8