KissMeData/439250/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212200	33438940	9810	9810	9810	9810	1
3	20240213	212100	33438940	9810	9810	9810	9810	0
4	20240213	212000	33438940	9810	9810	9810	9810	0
5	20240213	211900	33438940	9810	9810	9810	9810	0
6	20240213	211800	33438940	9810	9810	9810	9810	0
7	20240213	211700	33438940	9810	9810	9810	9810	0
8	20240213	211600	33438940	9810	9810	9810	9810	0
9	20240213	211500	33438940	9810	9810	9810	9810	0
10	20240213	211400	33438940	9810	9810	9810	9810	0
11	20240213	211300	33438940	9810	9810	9810	9810	0
12	20240213	211200	33438940	9810	9810	9810	9810	0
13	20240213	211100	33438940	9810	9810	9810	9810	0
14	20240213	211000	33438940	9810	9810	9810	9810	0
15	20240213	210900	33438940	9810	9810	9810	9810	0
16	20240213	210800	33438940	9810	9810	9810	9810	0
17	20240213	210700	33438940	9810	9810	9810	9810	0
18	20240213	210600	33438940	9810	9810	9810	9810	0
19	20240213	210500	33438940	9810	9810	9810	9810	0
20	20240213	210400	33438940	9810	9810	9810	9810	0
21	20240213	210300	33438940	9810	9810	9810	9810	0
22	20240213	210200	33438940	9810	9810	9810	9810	0
23	20240213	210100	33438940	9810	9810	9810	9810	0
24	20240213	210000	33438940	9810	9810	9810	9810	0
25	20240213	205900	33438940	9810	9810	9810	9810	0
26	20240213	205800	33438940	9810	9810	9810	9810	0
27	20240213	205700	33438940	9810	9810	9810	9810	0
28	20240213	205600	33438940	9810	9810	9810	9810	0
29	20240213	205500	33438940	9810	9810	9810	9810	0
30	20240213	205400	33438940	9810	9810	9810	9810	0
31	20240213	205300	33438940	9810	9810	9810	9810	0
32	20240213	205200	33438940	9810	9810	9810	9810	1
33	20240213	205100	33438940	9810	9810	9810	9810	0
34	20240213	205000	33438940	9810	9810	9810	9810	0
35	20240213	204900	33438940	9810	9810	9810	9810	0
36	20240213	204800	33438940	9810	9810	9810	9810	0
37	20240213	204700	33438940	9810	9810	9810	9810	0
38	20240213	204600	33438940	9810	9810	9810	9810	0
39	20240213	204500	33438940	9810	9810	9810	9810	0
40	20240213	204400	33438940	9810	9810	9810	9810	0
41	20240213	204300	33438940	9810	9810	9810	9810	0
42	20240213	204200	33438940	9810	9810	9810	9810	0
43	20240213	204100	33438940	9810	9810	9810	9810	0
44	20240213	204000	33438940	9810	9810	9810	9810	0
45	20240213	203900	33438940	9810	9810	9810	9810	0
46	20240213	203800	33438940	9810	9810	9810	9810	0
47	20240213	203700	33438940	9810	9810	9810	9810	0
48	20240213	203600	33438940	9810	9810	9810	9810	0
49	20240213	203500	33438940	9810	9810	9810	9810	0
50	20240213	203400	33438940	9810	9810	9810	9810	0
51	20240213	203300	33438940	9810	9810	9810	9810	0
52	20240213	203200	33438940	9810	9810	9810	9810	0
53	20240213	203100	33438940	9810	9810	9810	9810	0
54	20240213	203000	33438940	9810	9810	9810	9810	0
55	20240213	202900	33438940	9810	9810	9810	9810	0
56	20240213	202800	33438940	9810	9810	9810	9810	0
57	20240213	202700	33438940	9810	9810	9810	9810	0
58	20240213	202600	33438940	9810	9810	9810	9810	0
59	20240213	202500	33438940	9810	9810	9810	9810	0
60	20240213	202400	33438940	9810	9810	9810	9810	0
61	20240213	202300	33438940	9810	9810	9810	9810	0
62	20240213	202200	33438940	9810	9810	9810	9810	1
63	20240213	202100	33438940	9810	9810	9810	9810	0
64	20240213	202000	33438940	9810	9810	9810	9810	0
65	20240213	201900	33438940	9810	9810	9810	9810	0
66	20240213	201800	33438940	9810	9810	9810	9810	0
67	20240213	201700	33438940	9810	9810	9810	9810	0
68	20240213	201600	33438940	9810	9810	9810	9810	0
69	20240213	201500	33438940	9810	9810	9810	9810	0
70	20240213	201400	33438940	9810	9810	9810	9810	0
71	20240213	201300	33438940	9810	9810	9810	9810	0
72	20240213	201200	33438940	9810	9810	9810	9810	0
73	20240213	201100	33438940	9810	9810	9810	9810	0
74	20240213	201000	33438940	9810	9810	9810	9810	0
75	20240213	200900	33438940	9810	9810	9810	9810	0
76	20240213	200800	33438940	9810	9810	9810	9810	0
77	20240213	200700	33438940	9810	9810	9810	9810	0
78	20240213	200600	33438940	9810	9810	9810	9810	0
79	20240213	200500	33438940	9810	9810	9810	9810	0
80	20240213	200400	33438940	9810	9810	9810	9810	0
81	20240213	200300	33438940	9810	9810	9810	9810	0
82	20240213	200200	33438940	9810	9810	9810	9810	0
83	20240213	200100	33438940	9810	9810	9810	9810	0
84	20240213	200000	33438940	9810	9810	9810	9810	0
85	20240213	195900	33438940	9810	9810	9810	9810	0
86	20240213	195800	33438940	9810	9810	9810	9810	0
87	20240213	195700	33438940	9810	9810	9810	9810	0
88	20240213	195600	33438940	9810	9810	9810	9810	0
89	20240213	195500	33438940	9810	9810	9810	9810	0
90	20240213	195400	33438940	9810	9810	9810	9810	0
91	20240213	195300	33438940	9810	9810	9810	9810	0
92	20240213	195200	33438940	9810	9810	9810	9810	1
93	20240213	195100	33438940	9810	9810	9810	9810	0
94	20240213	195000	33438940	9810	9810	9810	9810	0
95	20240213	194900	33438940	9810	9810	9810	9810	0
96	20240213	194800	33438940	9810	9810	9810	9810	0
97	20240213	194700	33438940	9810	9810	9810	9810	0
98	20240213	194600	33438940	9810	9810	9810	9810	0
99	20240213	194500	33438940	9810	9810	9810	9810	0
100	20240213	194400	33438940	9810	9810	9810	9810	0
101	20240213	194300	33438940	9810	9810	9810	9810	0
102	20240213	194200	33438940	9810	9810	9810	9810	0
103	20240213	194100	33438940	9810	9810	9810	9810	0
104	20240213	194000	33438940	9810	9810	9810	9810	0
105	20240213	193900	33438940	9810	9810	9810	9810	0
106	20240213	193800	33438940	9810	9810	9810	9810	0
107	20240213	193700	33438940	9810	9810	9810	9810	0
108	20240213	193600	33438940	9810	9810	9810	9810	0
109	20240213	193500	33438940	9810	9810	9810	9810	0
110	20240213	193400	33438940	9810	9810	9810	9810	0
111	20240213	193300	33438940	9810	9810	9810	9810	0
112	20240213	193200	33438940	9810	9810	9810	9810	0
113	20240213	193100	33438940	9810	9810	9810	9810	0
114	20240213	193000	33438940	9810	9810	9810	9810	0
115	20240213	192900	33438940	9810	9810	9810	9810	0
116	20240213	192800	33438940	9810	9810	9810	9810	0
117	20240213	192700	33438940	9810	9810	9810	9810	0
118	20240213	192600	33438940	9810	9810	9810	9810	0
119	20240213	192500	33438940	9810	9810	9810	9810	0
120	20240213	192400	33438940	9810	9810	9810	9810	0
121	20240213	192300	33438940	9810	9810	9810	9810	0
122	20240213	192200	33438940	9810	9810	9810	9810	1
123	20240213	192100	33438940	9810	9810	9810	9810	0
124	20240213	192000	33438940	9810	9810	9810	9810	0
125	20240213	191900	33438940	9810	9810	9810	9810	0
126	20240213	191800	33438940	9810	9810	9810	9810	0
127	20240213	191700	33438940	9810	9810	9810	9810	0
128	20240213	191600	33438940	9810	9810	9810	9810	0
129	20240213	191500	33438940	9810	9810	9810	9810	0
130	20240213	191400	33438940	9810	9810	9810	9810	0
131	20240213	191300	33438940	9810	9810	9810	9810	0
132	20240213	191200	33438940	9810	9810	9810	9810	0
133	20240213	191100	33438940	9810	9810	9810	9810	0
134	20240213	191000	33438940	9810	9810	9810	9810	0
135	20240213	190900	33438940	9810	9810	9810	9810	0
136	20240213	190800	33438940	9810	9810	9810	9810	0
137	20240213	190700	33438940	9810	9810	9810	9810	0
138	20240213	190600	33438940	9810	9810	9810	9810	0
139	20240213	190500	33438940	9810	9810	9810	9810	0
140	20240213	190400	33438940	9810	9810	9810	9810	0
141	20240213	190300	33438940	9810	9810	9810	9810	0
142	20240213	190200	33438940	9810	9810	9810	9810	0
143	20240213	190100	33438940	9810	9810	9810	9810	0
144	20240213	190000	33438940	9810	9810	9810	9810	0
145	20240213	185900	33438940	9810	9810	9810	9810	0
146	20240213	185800	33438940	9810	9810	9810	9810	0
147	20240213	185700	33438940	9810	9810	9810	9810	0
148	20240213	185600	33438940	9810	9810	9810	9810	0
149	20240213	185500	33438940	9810	9810	9810	9810	0
150	20240213	185400	33438940	9810	9810	9810	9810	0
151	20240213	185300	33438940	9810	9810	9810	9810	0
152	20240213	185200	33438940	9810	9810	9810	9810	1
153	20240213	185100	33438940	9810	9810	9810	9810	0
154	20240213	185000	33438940	9810	9810	9810	9810	0
155	20240213	184900	33438940	9810	9810	9810	9810	0
156	20240213	184800	33438940	9810	9810	9810	9810	0
157	20240213	184700	33438940	9810	9810	9810	9810	0
158	20240213	184600	33438940	9810	9810	9810	9810	0
159	20240213	184500	33438940	9810	9810	9810	9810	0
160	20240213	184400	33438940	9810	9810	9810	9810	0
161	20240213	184300	33438940	9810	9810	9810	9810	0
162	20240213	184200	33438940	9810	9810	9810	9810	0
163	20240213	184100	33438940	9810	9810	9810	9810	0
164	20240213	184000	33438940	9810	9810	9810	9810	0
165	20240213	183900	33438940	9810	9810	9810	9810	0
166	20240213	183800	33438940	9810	9810	9810	9810	0
167	20240213	183700	33438940	9810	9810	9810	9810	0
168	20240213	183600	33438940	9810	9810	9810	9810	0
169	20240213	183500	33438940	9810	9810	9810	9810	0
170	20240213	183400	33438940	9810	9810	9810	9810	0
171	20240213	183300	33438940	9810	9810	9810	9810	0
172	20240213	183200	33438940	9810	9810	9810	9810	0
173	20240213	183100	33438940	9810	9810	9810	9810	0
174	20240213	183000	33438940	9810	9810	9810	9810	0
175	20240213	182900	33438940	9810	9810	9810	9810	0
176	20240213	182800	33438940	9810	9810	9810	9810	0
177	20240213	182700	33438940	9810	9810	9810	9810	0
178	20240213	182600	33438940	9810	9810	9810	9810	0
179	20240213	182500	33438940	9810	9810	9810	9810	0
180	20240213	182400	33438940	9810	9810	9810	9810	0
181	20240213	182300	33438940	9810	9810	9810	9810	0
182	20240213	182200	33438940	9810	9810	9810	9810	1
183	20240213	182100	33438940	9810	9810	9810	9810	0
184	20240213	182000	33438940	9810	9810	9810	9810	0
185	20240213	181900	33438940	9810	9810	9810	9810	0
186	20240213	181800	33438940	9810	9810	9810	9810	0
187	20240213	181700	33438940	9810	9810	9810	9810	0
188	20240213	181600	33438940	9810	9810	9810	9810	0
189	20240213	181500	33438940	9810	9810	9810	9810	0
190	20240213	181400	33438940	9810	9810	9810	9810	0
191	20240213	181300	33438940	9810	9810	9810	9810	0
192	20240213	181200	33438940	9810	9810	9810	9810	0
193	20240213	181100	33438940	9810	9810	9810	9810	0
194	20240213	181000	33438940	9810	9810	9810	9810	0
195	20240213	180900	33438940	9810	9810	9810	9810	0
196	20240213	180800	33438940	9810	9810	9810	9810	0
197	20240213	180700	33438940	9810	9810	9810	9810	0
198	20240213	180600	33438940	9810	9810	9810	9810	0
199	20240213	180500	33438940	9810	9810	9810	9810	0
200	20240213	180400	33438940	9810	9810	9810	9810	0
201	20240213	180300	33438940	9810	9810	9810	9810	0
202	20240213	180200	33438940	9810	9810	9810	9810	0
203	20240213	180100	33438940	9810	9810	9810	9810	0
204	20240213	180000	33438940	9810	9810	9810	9810	0
205	20240213	175900	33438940	9810	9810	9810	9810	0
206	20240213	175800	33438940	9810	9810	9810	9810	0
207	20240213	175700	33438940	9810	9810	9810	9810	0
208	20240213	175600	33438940	9810	9810	9810	9810	0
209	20240213	175500	33438940	9810	9810	9810	9810	0
210	20240213	175400	33438940	9810	9810	9810	9810	0
211	20240213	175300	33438940	9810	9810	9810	9810	0
212	20240213	175200	33438940	9810	9810	9810	9810	1
213	20240213	175100	33438940	9810	9810	9810	9810	0
214	20240213	175000	33438940	9810	9810	9810	9810	0
215	20240213	174900	33438940	9810	9810	9810	9810	0
216	20240213	174800	33438940	9810	9810	9810	9810	0
217	20240213	174700	33438940	9810	9810	9810	9810	0
218	20240213	174600	33438940	9810	9810	9810	9810	0
219	20240213	174500	33438940	9810	9810	9810	9810	0
220	20240213	174400	33438940	9810	9810	9810	9810	0
221	20240213	174300	33438940	9810	9810	9810	9810	0
222	20240213	174200	33438940	9810	9810	9810	9810	0
223	20240213	174100	33438940	9810	9810	9810	9810	0
224	20240213	174000	33438940	9810	9810	9810	9810	0
225	20240213	173900	33438940	9810	9810	9810	9810	0
226	20240213	173800	33438940	9810	9810	9810	9810	0
227	20240213	173700	33438940	9810	9810	9810	9810	0
228	20240213	173600	33438940	9810	9810	9810	9810	0
229	20240213	173500	33438940	9810	9810	9810	9810	0
230	20240213	173400	33438940	9810	9810	9810	9810	0
231	20240213	173300	33438940	9810	9810	9810	9810	0
232	20240213	173200	33438940	9810	9810	9810	9810	0
233	20240213	173100	33438940	9810	9810	9810	9810	0
234	20240213	173000	33438940	9810	9810	9810	9810	0
235	20240213	172900	33438940	9810	9810	9810	9810	0
236	20240213	172800	33438940	9810	9810	9810	9810	0
237	20240213	172700	33438940	9810	9810	9810	9810	0
238	20240213	172600	33438940	9810	9810	9810	9810	0
239	20240213	172500	33438940	9810	9810	9810	9810	0
240	20240213	172400	33438940	9810	9810	9810	9810	0
241	20240213	172300	33438940	9810	9810	9810	9810	0
242	20240213	172200	33438940	9810	9810	9810	9810	1
243	20240213	172100	33438940	9810	9810	9810	9810	0
244	20240213	172000	33438940	9810	9810	9810	9810	0
245	20240213	171900	33438940	9810	9810	9810	9810	0
246	20240213	171800	33438940	9810	9810	9810	9810	0
247	20240213	171700	33438940	9810	9810	9810	9810	0
248	20240213	171600	33438940	9810	9810	9810	9810	0
249	20240213	171500	33438940	9810	9810	9810	9810	0
250	20240213	171400	33438940	9810	9810	9810	9810	0
251	20240213	171300	33438940	9810	9810	9810	9810	0
252	20240213	171200	33438940	9810	9810	9810	9810	0
253	20240213	171100	33438940	9810	9810	9810	9810	0
254	20240213	171000	33438940	9810	9810	9810	9810	0
255	20240213	170900	33438940	9810	9810	9810	9810	0
256	20240213	170800	33438940	9810	9810	9810	9810	0
257	20240213	170700	33438940	9810	9810	9810	9810	0
258	20240213	170600	33438940	9810	9810	9810	9810	0
259	20240213	170500	33438940	9810	9810	9810	9810	0
260	20240213	170400	33438940	9810	9810	9810	9810	0
261	20240213	170300	33438940	9810	9810	9810	9810	0
262	20240213	170200	33438940	9810	9810	9810	9810	0
263	20240213	170100	33438940	9810	9810	9810	9810	0
264	20240213	170000	33438940	9810	9810	9810	9810	0
265	20240213	165900	33438940	9810	9810	9810	9810	0
266	20240213	165800	33438940	9810	9810	9810	9810	0
267	20240213	165700	33438940	9810	9810	9810	9810	0
268	20240213	165600	33438940	9810	9810	9810	9810	0
269	20240213	165500	33438940	9810	9810	9810	9810	0
270	20240213	165400	33438940	9810	9810	9810	9810	0
271	20240213	165300	33438940	9810	9810	9810	9810	0
272	20240213	165200	33438940	9810	9810	9810	9810	1
273	20240213	165100	33438940	9810	9810	9810	9810	0
274	20240213	165000	33438940	9810	9810	9810	9810	0
275	20240213	164900	33438940	9810	9810	9810	9810	0
276	20240213	164800	33438940	9810	9810	9810	9810	0
277	20240213	164700	33438940	9810	9810	9810	9810	0
278	20240213	164600	33438940	9810	9810	9810	9810	0
279	20240213	164500	33438940	9810	9810	9810	9810	0
280	20240213	164400	33438940	9810	9810	9810	9810	0
281	20240213	164300	33438940	9810	9810	9810	9810	0
282	20240213	164200	33438940	9810	9810	9810	9810	0
283	20240213	164100	33438940	9810	9810	9810	9810	0
284	20240213	164000	33438940	9810	9810	9810	9810	0
285	20240213	163900	33438940	9810	9810	9810	9810	0
286	20240213	163800	33438940	9810	9810	9810	9810	0
287	20240213	163700	33438940	9810	9810	9810	9810	0
288	20240213	163600	33438940	9810	9810	9810	9810	0
289	20240213	163500	33438940	9810	9810	9810	9810	0
290	20240213	163400	33438940	9810	9810	9810	9810	0
291	20240213	163300	33438940	9810	9810	9810	9810	0
292	20240213	163200	33438940	9810	9810	9810	9810	0
293	20240213	163100	33438940	9810	9810	9810	9810	0
294	20240213	163000	33438940	9810	9810	9810	9810	0
295	20240213	162900	33438940	9810	9810	9810	9810	0
296	20240213	162800	33438940	9810	9810	9810	9810	0
297	20240213	162700	33438940	9810	9810	9810	9810	0
298	20240213	162600	33438940	9810	9810	9810	9810	0
299	20240213	162500	33438940	9810	9810	9810	9810	0
300	20240213	162400	33438940	9810	9810	9810	9810	0
301	20240213	162300	33438940	9810	9810	9810	9810	0
302	20240213	162200	33438940	9810	9810	9810	9810	1
303	20240213	162100	33438940	9810	9810	9810	9810	0
304	20240213	162000	33438940	9810	9810	9810	9810	0
305	20240213	161900	33438940	9810	9810	9810	9810	0
306	20240213	161800	33438940	9810	9810	9810	9810	0
307	20240213	161700	33438940	9810	9810	9810	9810	0
308	20240213	161600	33438940	9810	9810	9810	9810	0
309	20240213	161500	33438940	9810	9810	9810	9810	0
310	20240213	161400	33438940	9810	9810	9810	9810	0
311	20240213	161300	33438940	9810	9810	9810	9810	0
312	20240213	161200	33438940	9810	9810	9810	9810	0
313	20240213	161100	33438940	9810	9810	9810	9810	0
314	20240213	161000	33438940	9810	9810	9810	9810	0
315	20240213	160900	33438940	9810	9810	9810	9810	0
316	20240213	160800	33438940	9810	9810	9810	9810	0
317	20240213	160700	33438940	9810	9810	9810	9810	0
318	20240213	160600	33438940	9810	9810	9810	9810	0
319	20240213	160500	33438940	9810	9810	9810	9810	0
320	20240213	160400	33438940	9810	9810	9810	9810	0
321	20240213	160300	33438940	9810	9810	9810	9810	0
322	20240213	160200	33438940	9810	9810	9810	9810	0
323	20240213	160100	33438940	9810	9810	9810	9810	0
324	20240213	160000	33438940	9810	9810	9810	9810	0
325	20240213	155900	33438940	9810	9810	9810	9810	0
326	20240213	155800	33438940	9810	9810	9810	9810	0
327	20240213	155700	33438940	9810	9810	9810	9810	0
328	20240213	155600	33438940	9810	9810	9810	9810	0
329	20240213	155500	33438940	9810	9810	9810	9810	0
330	20240213	155400	33438940	9810	9810	9810	9810	0
331	20240213	155300	33438940	9810	9810	9810	9810	0
332	20240213	155200	33438940	9810	9810	9810	9810	1
333	20240213	155100	33438940	9810	9810	9810	9810	0
334	20240213	155000	33438940	9810	9810	9810	9810	0
335	20240213	154900	33438940	9810	9810	9810	9810	0
336	20240213	154800	33438940	9810	9810	9810	9810	0
337	20240213	154700	33438940	9810	9810	9810	9810	0
338	20240213	154600	33438940	9810	9810	9810	9810	0
339	20240213	154500	33438940	9810	9810	9810	9810	0
340	20240213	154400	33438940	9810	9810	9810	9810	0
341	20240213	154300	33438940	9810	9810	9810	9810	0
342	20240213	154200	33438940	9810	9810	9810	9810	0
343	20240213	154100	33438940	9810	9810	9810	9810	0
344	20240213	154000	33438940	9810	9810	9810	9810	0
345	20240213	153900	33438940	9810	9810	9810	9810	0
346	20240213	153800	33438940	9810	9810	9810	9810	0
347	20240213	153700	33438940	9810	9810	9810	9810	0
348	20240213	153600	33438940	9810	9810	9810	9810	0
349	20240213	153500	33438940	9810	9810	9810	9810	0
350	20240213	153400	33438940	9810	9810	9810	9810	0
351	20240213	153300	33438940	9810	9810	9810	9810	0
352	20240213	153200	33438940	9810	9810	9810	9810	0
353	20240213	153100	33438940	9810	9810	9810	9810	0
354	20240213	153000	33438940	9810	9810	9810	9810	1
355	20240213	152900	33429130	9810	9810	9810	9810	0
356	20240213	152800	33429130	9810	9810	9810	9810	0
357	20240213	152700	33429130	9810	9810	9810	9810	0
358	20240213	152600	33429130	9810	9810	9810	9810	0
359	20240213	152500	33429130	9810	9810	9810	9810	0
360	20240213	152400	33429130	9810	9810	9810	9810	0
361	20240213	152300	33429130	9810	9810	9810	9810	0
362	20240213	152200	33429130	9810	9810	9810	9810	0
363	20240213	152100	33429130	9810	9810	9810	9810	0
364	20240213	152000	33429130	9810	9810	9810	9810	0
365	20240213	151900	33429130	9810	9810	9810	9810	0
366	20240213	151800	33429130	9810	9810	9810	9810	0
367	20240213	151700	33429130	9810	9810	9810	9810	0
368	20240213	151600	33429130	9810	9810	9810	9810	0
369	20240213	151500	33429130	9810	9810	9810	9810	0
370	20240213	151400	33429130	9810	9810	9810	9810	1
371	20240213	151300	33419320	9810	9810	9810	9810	0
372	20240213	151200	33419320	9810	9810	9810	9810	0
373	20240213	151100	33419320	9810	9810	9810	9810	84
374	20240213	151000	32595280	9810	9810	9810	9810	0
375	20240213	150900	32595280	9810	9810	9810	9810	0
376	20240213	150800	32595280	9810	9810	9810	9810	0
377	20240213	150700	32595280	9810	9810	9810	9810	0
378	20240213	150600	32595280	9810	9810	9810	9810	0
379	20240213	150500	32595280	9810	9810	9810	9810	0
380	20240213	150400	32595280	9810	9810	9810	9810	0
381	20240213	150300	32595280	9810	9810	9810	9810	0
382	20240213	150200	32595280	9810	9810	9810	9810	0
383	20240213	150100	32595280	9810	9810	9810	9810	0
384	20240213	150000	32595280	9810	9810	9810	9810	0
385	20240213	145900	32595280	9810	9810	9810	9810	0
386	20240213	145800	32595280	9810	9810	9810	9810	0
387	20240213	145700	32595280	9810	9810	9810	9810	0
388	20240213	145600	32595280	9810	9810	9810	9810	0
389	20240213	145500	32595280	9810	9810	9810	9810	0
390	20240213	145400	32595280	9810	9810	9810	9810	0
391	20240213	145300	32595280	9810	9810	9810	9810	0
392	20240213	145200	32595280	9810	9810	9810	9810	0
393	20240213	145100	32595280	9810	9810	9810	9810	0
394	20240213	145000	32595280	9810	9810	9810	9810	0
395	20240213	144900	32595280	9810	9810	9810	9810	0
396	20240213	144800	32595280	9810	9810	9810	9810	0
397	20240213	144700	32595280	9810	9810	9810	9810	3
398	20240213	144600	32565850	9810	9810	9810	9810	0
399	20240213	144500	32565850	9810	9810	9810	9810	0
400	20240213	144400	32565850	9810	9810	9810	9810	0
401	20240213	144300	32565850	9810	9810	9810	9810	0
402	20240213	144200	32565850	9810	9810	9810	9810	0
403	20240213	144100	32565850	9810	9810	9810	9810	0
404	20240213	144000	32565850	9810	9810	9810	9810	0
405	20240213	143900	32565850	9810	9810	9810	9810	1523
406	20240213	143800	17625220	9800	9800	9800	9800	0
407	20240213	143700	17625220	9800	9800	9800	9800	0
408	20240213	143600	17625220	9800	9800	9800	9800	0
409	20240213	143500	17625220	9800	9800	9800	9800	0
410	20240213	143400	17625220	9800	9800	9800	9800	0
411	20240213	143300	17625220	9800	9800	9800	9800	0
412	20240213	143200	17625220	9800	9800	9800	9800	0
413	20240213	143100	17625220	9800	9800	9800	9800	0
414	20240213	143000	17625220	9800	9800	9800	9800	0
415	20240213	142900	17625220	9800	9800	9800	9800	0
416	20240213	142800	17625220	9800	9800	9800	9800	0
417	20240213	142700	17625220	9800	9800	9800	9800	0
418	20240213	142600	17625220	9800	9800	9800	9800	0
419	20240213	142500	17625220	9800	9800	9800	9800	0
420	20240213	142400	17625220	9800	9800	9800	9800	0
421	20240213	142300	17625220	9800	9800	9800	9800	0
422	20240213	142200	17625220	9800	9800	9800	9800	0
423	20240213	142100	17625220	9800	9800	9800	9800	0
424	20240213	142000	17625220	9800	9800	9800	9800	7
425	20240213	141900	17556620	9810	9810	9810	9810	0
426	20240213	141800	17556620	9810	9810	9810	9810	0
427	20240213	141700	17556620	9810	9810	9810	9810	0
428	20240213	141600	17556620	9810	9810	9810	9810	0
429	20240213	141500	17556620	9810	9810	9810	9810	0
430	20240213	141400	17556620	9810	9810	9810	9810	0
431	20240213	141300	17556620	9810	9810	9810	9810	0
432	20240213	141200	17556620	9810	9810	9810	9810	0
433	20240213	141100	17556620	9810	9810	9810	9810	0
434	20240213	141000	17556620	9810	9810	9810	9810	0
435	20240213	140900	17556620	9810	9810	9810	9810	0
436	20240213	140800	17556620	9810	9810	9810	9810	0
437	20240213	140700	17556620	9810	9810	9810	9810	0
438	20240213	140600	17556620	9810	9810	9810	9810	5
439	20240213	140500	17507570	9810	9810	9810	9810	0
440	20240213	140400	17507570	9810	9810	9810	9810	0
441	20240213	140300	17507570	9810	9810	9810	9810	0
442	20240213	140200	17507570	9810	9810	9810	9810	0
443	20240213	140100	17507570	9810	9810	9810	9810	0
444	20240213	140000	17507570	9810	9810	9810	9810	0
445	20240213	135900	17507570	9810	9810	9810	9810	0
446	20240213	135800	17507570	9810	9810	9810	9810	0
447	20240213	135700	17507570	9810	9810	9810	9810	0
448	20240213	135600	17507570	9810	9810	9810	9810	0
449	20240213	135500	17507570	9810	9810	9810	9810	0
450	20240213	135400	17507570	9810	9810	9810	9810	0
451	20240213	135300	17507570	9810	9810	9810	9810	0
452	20240213	135200	17507570	9810	9810	9810	9810	0
453	20240213	135100	17507570	9810	9810	9810	9810	0
454	20240213	135000	17507570	9810	9810	9810	9810	0
455	20240213	134900	17507570	9810	9810	9810	9810	0
456	20240213	134800	17507570	9810	9810	9810	9810	0
457	20240213	134700	17507570	9810	9810	9810	9810	0
458	20240213	134600	17507570	9810	9810	9810	9810	0
459	20240213	134500	17507570	9810	9810	9810	9810	0
460	20240213	134400	17507570	9810	9810	9810	9810	0
461	20240213	134300	17507570	9810	9810	9810	9810	0
462	20240213	134200	17507570	9810	9810	9810	9810	0
463	20240213	134100	17507570	9810	9810	9810	9810	0
464	20240213	134000	17507570	9810	9810	9810	9810	0
465	20240213	133900	17507570	9810	9810	9810	9810	42
466	20240213	133800	17095550	9800	9800	9800	9800	0
467	20240213	133700	17095550	9800	9800	9800	9800	0
468	20240213	133600	17095550	9800	9800	9800	9800	4
469	20240213	133500	17056350	9800	9800	9800	9800	0
470	20240213	133400	17056350	9800	9800	9800	9800	0
471	20240213	133300	17056350	9800	9800	9800	9800	0
472	20240213	133200	17056350	9800	9800	9800	9800	10
473	20240213	133100	16958350	9800	9800	9800	9800	0
474	20240213	133000	16958350	9800	9800	9800	9800	0
475	20240213	132900	16958350	9800	9800	9800	9800	0
476	20240213	132800	16958350	9800	9800	9800	9800	0
477	20240213	132700	16958350	9800	9800	9800	9800	0
478	20240213	132600	16958350	9800	9800	9800	9800	4
479	20240213	132500	16919150	9800	9800	9800	9800	0
480	20240213	132400	16919150	9800	9800	9800	9800	0
481	20240213	132300	16919150	9800	9800	9800	9800	2
482	20240213	132200	16899550	9820	9820	9820	9820	0
483	20240213	132100	16899550	9820	9820	9820	9820	0
484	20240213	132000	16899550	9820	9820	9820	9820	0
485	20240213	131900	16899550	9820	9820	9820	9820	0
486	20240213	131800	16899550	9820	9820	9820	9820	0
487	20240213	131700	16899550	9820	9820	9820	9820	0
488	20240213	131600	16899550	9820	9820	9820	9820	0
489	20240213	131500	16899550	9820	9820	9820	9820	0
490	20240213	131400	16899550	9820	9820	9820	9820	0
491	20240213	131300	16899550	9820	9820	9820	9820	0
492	20240213	131200	16899550	9820	9820	9820	9820	0
493	20240213	131100	16899550	9820	9820	9820	9820	0
494	20240213	131000	16899550	9820	9820	9820	9820	0
495	20240213	130900	16899550	9820	9820	9820	9820	0
496	20240213	130800	16899550	9820	9820	9820	9820	0
497	20240213	130700	16899550	9820	9820	9820	9820	0
498	20240213	130600	16899550	9820	9820	9820	9820	0
499	20240213	130500	16899550	9820	9820	9820	9820	0
500	20240213	130400	16899550	9820	9820	9820	9820	0
501	20240213	130300	16899550	9820	9820	9820	9820	0
502	20240213	130200	16899550	9820	9820	9820	9820	0
503	20240213	130100	16899550	9820	9820	9820	9820	1
504	20240213	130000	16889730	9800	9800	9800	9800	0
505	20240213	125900	16889730	9800	9800	9800	9800	0
506	20240213	125800	16889730	9800	9800	9800	9800	0
507	20240213	125700	16889730	9800	9800	9800	9800	0
508	20240213	125600	16889730	9800	9800	9800	9800	0
509	20240213	125500	16889730	9800	9800	9800	9800	0
510	20240213	125400	16889730	9800	9800	9800	9800	0
511	20240213	125300	16889730	9800	9800	9800	9800	0
512	20240213	125200	16889730	9800	9800	9800	9800	0
513	20240213	125100	16889730	9800	9800	9800	9800	0
514	20240213	125000	16889730	9800	9800	9800	9800	0
515	20240213	124900	16889730	9800	9800	9800	9800	0
516	20240213	124800	16889730	9800	9800	9800	9800	38
517	20240213	124700	16517330	9820	9820	9820	9820	0
518	20240213	124600	16517330	9820	9820	9820	9820	0
519	20240213	124500	16517330	9820	9820	9820	9820	0
520	20240213	124400	16517330	9820	9820	9820	9820	0
521	20240213	124300	16517330	9820	9820	9820	9820	0
522	20240213	124200	16517330	9820	9820	9820	9820	0
523	20240213	124100	16517330	9820	9820	9820	9820	0
524	20240213	124000	16517330	9820	9820	9820	9820	0
525	20240213	123900	16517330	9820	9820	9820	9820	0
526	20240213	123800	16517330	9820	9820	9820	9820	0
527	20240213	123700	16517330	9820	9820	9820	9820	0
528	20240213	123600	16517330	9820	9820	9820	9820	0
529	20240213	123500	16517330	9820	9820	9820	9820	0
530	20240213	123400	16517330	9820	9820	9820	9820	0
531	20240213	123300	16517330	9820	9820	9820	9820	0
532	20240213	123200	16517330	9820	9820	9820	9820	0
533	20240213	123100	16517330	9820	9820	9820	9820	0
534	20240213	123000	16517330	9820	9820	9820	9820	2
535	20240213	122900	16497690	9820	9820	9820	9820	0
536	20240213	122800	16497690	9820	9820	9820	9820	0
537	20240213	122700	16497690	9820	9820	9820	9820	0
538	20240213	122600	16497690	9820	9820	9820	9820	12
539	20240213	122500	16379850	9820	9820	9820	9820	0
540	20240213	122400	16379850	9820	9820	9820	9820	0
541	20240213	122300	16379850	9820	9820	9820	9820	0
542	20240213	122200	16379850	9820	9820	9820	9820	0
543	20240213	122100	16379850	9820	9820	9820	9820	3
544	20240213	122000	16350390	9820	9820	9820	9820	0
545	20240213	121900	16350390	9820	9820	9820	9820	0
546	20240213	121800	16350390	9820	9820	9820	9820	0
547	20240213	121700	16350390	9820	9820	9820	9820	0
548	20240213	121600	16350390	9820	9820	9820	9820	0
549	20240213	121500	16350390	9820	9820	9820	9820	0
550	20240213	121400	16350390	9820	9820	9820	9820	0
551	20240213	121300	16350390	9820	9820	9820	9820	0
552	20240213	121200	16350390	9820	9820	9820	9820	0
553	20240213	121100	16350390	9820	9820	9820	9820	15
554	20240213	121000	16203090	9810	9810	9810	9810	0
555	20240213	120900	16203090	9810	9810	9810	9810	0
556	20240213	120800	16203090	9810	9810	9810	9810	0
557	20240213	120700	16203090	9810	9810	9810	9810	0
558	20240213	120600	16203090	9810	9810	9810	9810	0
559	20240213	120500	16203090	9810	9810	9810	9810	0
560	20240213	120400	16203090	9810	9810	9810	9810	0
561	20240213	120300	16203090	9810	9810	9810	9810	0
562	20240213	120200	16203090	9810	9810	9810	9810	0
563	20240213	120100	16203090	9810	9810	9810	9810	0
564	20240213	120000	16203090	9810	9810	9810	9810	0
565	20240213	115900	16203090	9810	9810	9810	9810	0
566	20240213	115800	16203090	9810	9810	9810	9810	2
567	20240213	115700	16183470	9820	9820	9820	9820	2
568	20240213	115600	16163830	9830	9830	9830	9830	0
569	20240213	115500	16163830	9830	9830	9830	9830	0
570	20240213	115400	16163830	9830	9830	9830	9830	0
571	20240213	115300	16163830	9830	9830	9830	9830	0
572	20240213	115200	16163830	9830	9830	9830	9830	0
573	20240213	115100	16163830	9830	9830	9830	9830	0
574	20240213	115000	16163830	9830	9830	9830	9830	0
575	20240213	114900	16163830	9830	9830	9830	9830	0
576	20240213	114800	16163830	9830	9830	9830	9830	0
577	20240213	114700	16163830	9830	9830	9830	9830	0
578	20240213	114600	16163830	9830	9830	9830	9830	0
579	20240213	114500	16163830	9830	9830	9830	9830	5
580	20240213	114400	16114680	9830	9830	9830	9830	0
581	20240213	114300	16114680	9830	9830	9830	9830	0
582	20240213	114200	16114680	9830	9830	9830	9830	0
583	20240213	114100	16114680	9830	9830	9830	9830	5
584	20240213	114000	16065530	9830	9830	9830	9830	5
585	20240213	113900	16016380	9830	9830	9830	9830	0
586	20240213	113800	16016380	9830	9830	9830	9830	0
587	20240213	113700	16016380	9830	9830	9830	9830	5
588	20240213	113600	15967230	9820	9820	9820	9820	0
589	20240213	113500	15967230	9820	9820	9820	9820	0
590	20240213	113400	15967230	9820	9820	9820	9820	0
591	20240213	113300	15967230	9820	9820	9820	9820	0
592	20240213	113200	15967230	9820	9820	9820	9820	3
593	20240213	113100	15937770	9820	9820	9820	9820	0
594	20240213	113000	15937770	9820	9820	9820	9820	0
595	20240213	112900	15937770	9820	9820	9820	9820	0
596	20240213	112800	15937770	9820	9820	9820	9820	0
597	20240213	112700	15937770	9820	9820	9820	9820	0
598	20240213	112600	15937770	9820	9820	9820	9820	0
599	20240213	112500	15937770	9820	9820	9820	9820	0
600	20240213	112400	15937770	9820	9820	9820	9820	0
601	20240213	112300	15937770	9820	9820	9820	9820	0
602	20240213	112200	15937770	9820	9820	9820	9820	0
603	20240213	112100	15937770	9820	9820	9820	9820	0
604	20240213	112000	15937770	9820	9820	9820	9820	0
605	20240213	111900	15937770	9820	9820	9820	9820	0
606	20240213	111800	15937770	9820	9820	9820	9820	0
607	20240213	111700	15937770	9820	9820	9820	9820	0
608	20240213	111600	15937770	9820	9820	9820	9820	0
609	20240213	111500	15937770	9820	9820	9820	9820	0
610	20240213	111400	15937770	9820	9820	9820	9820	0
611	20240213	111300	15937770	9820	9820	9820	9820	0
612	20240213	111200	15937770	9820	9820	9820	9820	0
613	20240213	111100	15937770	9820	9820	9820	9820	0
614	20240213	111000	15937770	9820	9820	9820	9820	0
615	20240213	110900	15937770	9820	9820	9820	9820	1
616	20240213	110800	15927950	9800	9800	9800	9800	0
617	20240213	110700	15927950	9800	9800	9800	9800	0
618	20240213	110600	15927950	9800	9810	9810	9800	751
619	20240213	110500	8562110	9820	9820	9820	9820	0
620	20240213	110400	8562110	9820	9820	9820	9820	0
621	20240213	110300	8562110	9820	9820	9820	9820	0
622	20240213	110200	8562110	9820	9820	9820	9820	0
623	20240213	110100	8562110	9820	9820	9820	9820	0
624	20240213	110000	8562110	9820	9820	9820	9820	0
625	20240213	105900	8562110	9820	9820	9820	9820	0
626	20240213	105800	8562110	9820	9820	9820	9820	0
627	20240213	105700	8562110	9820	9820	9820	9820	0
628	20240213	105600	8562110	9820	9820	9820	9820	0
629	20240213	105500	8562110	9820	9820	9820	9820	0
630	20240213	105400	8562110	9820	9820	9820	9820	0
631	20240213	105300	8562110	9820	9820	9820	9820	0
632	20240213	105200	8562110	9820	9820	9820	9820	0
633	20240213	105100	8562110	9820	9820	9820	9820	0
634	20240213	105000	8562110	9820	9820	9820	9820	0
635	20240213	104900	8562110	9820	9820	9820	9820	0
636	20240213	104800	8562110	9820	9820	9820	9820	0
637	20240213	104700	8562110	9820	9820	9820	9820	0
638	20240213	104600	8562110	9820	9820	9820	9820	0
639	20240213	104500	8562110	9820	9820	9820	9820	0
640	20240213	104400	8562110	9820	9820	9820	9820	0
641	20240213	104300	8562110	9820	9820	9820	9820	0
642	20240213	104200	8562110	9820	9820	9820	9820	1
643	20240213	104100	8552290	9810	9810	9810	9810	0
644	20240213	104000	8552290	9810	9810	9810	9810	0
645	20240213	103900	8552290	9810	9810	9810	9810	0
646	20240213	103800	8552290	9810	9810	9810	9810	0
647	20240213	103700	8552290	9810	9810	9810	9810	0
648	20240213	103600	8552290	9810	9810	9810	9810	0
649	20240213	103500	8552290	9810	9810	9810	9810	0
650	20240213	103400	8552290	9810	9810	9810	9810	0
651	20240213	103300	8552290	9810	9810	9810	9810	0
652	20240213	103200	8552290	9810	9810	9810	9810	0
653	20240213	103100	8552290	9810	9810	9810	9810	0
654	20240213	103000	8552290	9810	9810	9810	9810	0
655	20240213	102900	8552290	9810	9810	9810	9810	0
656	20240213	102800	8552290	9810	9810	9810	9810	0
657	20240213	102700	8552290	9810	9810	9810	9810	0
658	20240213	102600	8552290	9810	9810	9810	9810	0
659	20240213	102500	8552290	9810	9810	9810	9810	0
660	20240213	102400	8552290	9810	9810	9810	9810	0
661	20240213	102300	8552290	9810	9810	9810	9810	0
662	20240213	102200	8552290	9810	9810	9810	9810	0
663	20240213	102100	8552290	9810	9810	9810	9810	0
664	20240213	102000	8552290	9810	9810	9810	9810	0
665	20240213	101900	8552290	9810	9810	9810	9810	0
666	20240213	101800	8552290	9810	9810	9810	9810	0
667	20240213	101700	8552290	9810	9810	9810	9810	0
668	20240213	101600	8552290	9810	9810	9810	9810	0
669	20240213	101500	8552290	9810	9810	9810	9810	0
670	20240213	101400	8552290	9810	9810	9810	9810	0
671	20240213	101300	8552290	9810	9810	9810	9810	0
672	20240213	101200	8552290	9810	9810	9810	9810	4
673	20240213	101100	8513050	9820	9820	9820	9820	0
674	20240213	101000	8513050	9820	9820	9820	9820	0
675	20240213	100900	8513050	9820	9820	9820	9820	0
676	20240213	100800	8513050	9820	9820	9820	9820	1
677	20240213	100700	8503230	9810	9810	9810	9810	0
678	20240213	100600	8503230	9810	9810	9810	9810	0
679	20240213	100500	8503230	9810	9810	9810	9810	0
680	20240213	100400	8503230	9810	9810	9810	9810	20
681	20240213	100300	8307030	9810	9810	9810	9810	1
682	20240213	100200	8297220	9810	9810	9810	9810	5
683	20240213	100100	8248170	9810	9810	9810	9810	4
684	20240213	100000	8208930	9810	9810	9810	9810	0
685	20240213	095900	8208930	9810	9810	9810	9810	0
686	20240213	095800	8208930	9810	9810	9810	9810	0
687	20240213	095700	8208930	9810	9810	9810	9810	0
688	20240213	095600	8208930	9810	9810	9810	9810	0
689	20240213	095500	8208930	9810	9810	9810	9810	0
690	20240213	095400	8208930	9810	9810	9810	9810	0
691	20240213	095300	8208930	9810	9810	9810	9810	0
692	20240213	095200	8208930	9810	9810	9810	9810	0
693	20240213	095100	8208930	9810	9810	9810	9810	0
694	20240213	095000	8208930	9810	9810	9810	9810	0
695	20240213	094900	8208930	9810	9810	9810	9810	0
696	20240213	094800	8208930	9810	9810	9810	9810	0
697	20240213	094700	8208930	9810	9810	9810	9810	0
698	20240213	094600	8208930	9810	9810	9810	9810	1
699	20240213	094500	8199120	9800	9800	9800	9800	0
700	20240213	094400	8199120	9800	9800	9800	9800	0
701	20240213	094300	8199120	9800	9800	9800	9800	0
702	20240213	094200	8199120	9800	9800	9800	9800	0
703	20240213	094100	8199120	9800	9800	9800	9800	1
704	20240213	094000	8189320	9800	9800	9800	9800	0
705	20240213	093900	8189320	9800	9800	9800	9800	0
706	20240213	093800	8189320	9800	9800	9800	9800	0
707	20240213	093700	8189320	9800	9800	9800	9800	2
708	20240213	093600	8169720	9810	9810	9810	9810	0
709	20240213	093500	8169720	9810	9810	9810	9810	0
710	20240213	093400	8169720	9810	9810	9810	9810	0
711	20240213	093300	8169720	9810	9810	9810	9810	5
712	20240213	093200	8120670	9810	9810	9810	9810	0
713	20240213	093100	8120670	9810	9810	9810	9810	1
714	20240213	093000	8110860	9810	9810	9810	9810	92
715	20240213	092900	7208340	9810	9810	9810	9810	0
716	20240213	092800	7208340	9810	9810	9810	9810	0
717	20240213	092700	7208340	9810	9810	9810	9810	25
718	20240213	092600	6963090	9810	9810	9810	9810	0
719	20240213	092500	6963090	9810	9810	9810	9810	115
720	20240213	092400	5834940	9820	9820	9820	9820	0
721	20240213	092300	5834940	9820	9820	9820	9820	0
722	20240213	092200	5834940	9820	9820	9820	9820	50
723	20240213	092100	5343940	9820	9820	9820	9820	0
724	20240213	092000	5343940	9820	9820	9820	9820	0
725	20240213	091900	5343940	9820	9820	9820	9820	58
726	20240213	091800	4774380	9820	9820	9820	9820	0
727	20240213	091700	4774380	9820	9820	9820	9820	152
728	20240213	091600	3281740	9820	9820	9820	9820	148
729	20240213	091500	1828380	9830	9830	9830	9830	0
730	20240213	091400	1828380	9830	9830	9830	9830	0
731	20240213	091300	1828380	9830	9830	9830	9830	0
732	20240213	091200	1828380	9830	9830	9830	9830	0
733	20240213	091100	1828380	9830	9830	9830	9830	0
734	20240213	091000	1828380	9830	9830	9830	9830	0
735	20240213	090900	1828380	9830	9830	9830	9830	0
736	20240213	090800	1828380	9830	9830	9830	9830	0
737	20240213	090700	1828380	9830	9830	9830	9830	0
738	20240213	090600	1828380	9830	9830	9830	9830	0
739	20240213	090500	1828380	9830	9830	9830	9830	0
740	20240213	090400	1828380	9830	9830	9830	9830	0
741	20240213	090300	1828380	9830	9830	9830	9830	185
742	20240213	090200	9830	9830	9830	9830	9830	0
743	20240213	090100	9830	9830	9830	9830	9830	0
744	20240213	090000	9830	9830	9830	9830	9830	1