KissMeData/418250/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211800	697075120	9810	9810	9810	9810	406
3	20240213	211700	697075120	9810	9810	9810	9810	0
4	20240213	211600	697075120	9810	9810	9810	9810	0
5	20240213	211500	697075120	9810	9810	9810	9810	0
6	20240213	211400	697075120	9810	9810	9810	9810	0
7	20240213	211300	697075120	9810	9810	9810	9810	0
8	20240213	211200	697075120	9810	9810	9810	9810	0
9	20240213	211100	697075120	9810	9810	9810	9810	0
10	20240213	211000	697075120	9810	9810	9810	9810	0
11	20240213	210900	697075120	9810	9810	9810	9810	0
12	20240213	210800	697075120	9810	9810	9810	9810	0
13	20240213	210700	697075120	9810	9810	9810	9810	0
14	20240213	210600	697075120	9810	9810	9810	9810	0
15	20240213	210500	697075120	9810	9810	9810	9810	0
16	20240213	210400	697075120	9810	9810	9810	9810	0
17	20240213	210300	697075120	9810	9810	9810	9810	0
18	20240213	210200	697075120	9810	9810	9810	9810	0
19	20240213	210100	697075120	9810	9810	9810	9810	0
20	20240213	210000	697075120	9810	9810	9810	9810	0
21	20240213	205900	697075120	9810	9810	9810	9810	0
22	20240213	205800	697075120	9810	9810	9810	9810	0
23	20240213	205700	697075120	9810	9810	9810	9810	0
24	20240213	205600	697075120	9810	9810	9810	9810	0
25	20240213	205500	697075120	9810	9810	9810	9810	0
26	20240213	205400	697075120	9810	9810	9810	9810	0
27	20240213	205300	697075120	9810	9810	9810	9810	0
28	20240213	205200	697075120	9810	9810	9810	9810	0
29	20240213	205100	697075120	9810	9810	9810	9810	0
30	20240213	205000	697075120	9810	9810	9810	9810	0
31	20240213	204900	697075120	9810	9810	9810	9810	0
32	20240213	204800	697075120	9810	9810	9810	9810	406
33	20240213	204700	697075120	9810	9810	9810	9810	0
34	20240213	204600	697075120	9810	9810	9810	9810	0
35	20240213	204500	697075120	9810	9810	9810	9810	0
36	20240213	204400	697075120	9810	9810	9810	9810	0
37	20240213	204300	697075120	9810	9810	9810	9810	0
38	20240213	204200	697075120	9810	9810	9810	9810	0
39	20240213	204100	697075120	9810	9810	9810	9810	0
40	20240213	204000	697075120	9810	9810	9810	9810	0
41	20240213	203900	697075120	9810	9810	9810	9810	0
42	20240213	203800	697075120	9810	9810	9810	9810	0
43	20240213	203700	697075120	9810	9810	9810	9810	0
44	20240213	203600	697075120	9810	9810	9810	9810	0
45	20240213	203500	697075120	9810	9810	9810	9810	0
46	20240213	203400	697075120	9810	9810	9810	9810	0
47	20240213	203300	697075120	9810	9810	9810	9810	0
48	20240213	203200	697075120	9810	9810	9810	9810	0
49	20240213	203100	697075120	9810	9810	9810	9810	0
50	20240213	203000	697075120	9810	9810	9810	9810	0
51	20240213	202900	697075120	9810	9810	9810	9810	0
52	20240213	202800	697075120	9810	9810	9810	9810	0
53	20240213	202700	697075120	9810	9810	9810	9810	0
54	20240213	202600	697075120	9810	9810	9810	9810	0
55	20240213	202500	697075120	9810	9810	9810	9810	0
56	20240213	202400	697075120	9810	9810	9810	9810	0
57	20240213	202300	697075120	9810	9810	9810	9810	0
58	20240213	202200	697075120	9810	9810	9810	9810	0
59	20240213	202100	697075120	9810	9810	9810	9810	0
60	20240213	202000	697075120	9810	9810	9810	9810	0
61	20240213	201900	697075120	9810	9810	9810	9810	0
62	20240213	201800	697075120	9810	9810	9810	9810	406
63	20240213	201700	697075120	9810	9810	9810	9810	0
64	20240213	201600	697075120	9810	9810	9810	9810	0
65	20240213	201500	697075120	9810	9810	9810	9810	0
66	20240213	201400	697075120	9810	9810	9810	9810	0
67	20240213	201300	697075120	9810	9810	9810	9810	0
68	20240213	201200	697075120	9810	9810	9810	9810	0
69	20240213	201100	697075120	9810	9810	9810	9810	0
70	20240213	201000	697075120	9810	9810	9810	9810	0
71	20240213	200900	697075120	9810	9810	9810	9810	0
72	20240213	200800	697075120	9810	9810	9810	9810	0
73	20240213	200700	697075120	9810	9810	9810	9810	0
74	20240213	200600	697075120	9810	9810	9810	9810	0
75	20240213	200500	697075120	9810	9810	9810	9810	0
76	20240213	200400	697075120	9810	9810	9810	9810	0
77	20240213	200300	697075120	9810	9810	9810	9810	0
78	20240213	200200	697075120	9810	9810	9810	9810	0
79	20240213	200100	697075120	9810	9810	9810	9810	0
80	20240213	200000	697075120	9810	9810	9810	9810	0
81	20240213	195900	697075120	9810	9810	9810	9810	0
82	20240213	195800	697075120	9810	9810	9810	9810	0
83	20240213	195700	697075120	9810	9810	9810	9810	0
84	20240213	195600	697075120	9810	9810	9810	9810	0
85	20240213	195500	697075120	9810	9810	9810	9810	0
86	20240213	195400	697075120	9810	9810	9810	9810	0
87	20240213	195300	697075120	9810	9810	9810	9810	0
88	20240213	195200	697075120	9810	9810	9810	9810	0
89	20240213	195100	697075120	9810	9810	9810	9810	0
90	20240213	195000	697075120	9810	9810	9810	9810	0
91	20240213	194900	697075120	9810	9810	9810	9810	0
92	20240213	194800	697075120	9810	9810	9810	9810	406
93	20240213	194700	697075120	9810	9810	9810	9810	0
94	20240213	194600	697075120	9810	9810	9810	9810	0
95	20240213	194500	697075120	9810	9810	9810	9810	0
96	20240213	194400	697075120	9810	9810	9810	9810	0
97	20240213	194300	697075120	9810	9810	9810	9810	0
98	20240213	194200	697075120	9810	9810	9810	9810	0
99	20240213	194100	697075120	9810	9810	9810	9810	0
100	20240213	194000	697075120	9810	9810	9810	9810	0
101	20240213	193900	697075120	9810	9810	9810	9810	0
102	20240213	193800	697075120	9810	9810	9810	9810	0
103	20240213	193700	697075120	9810	9810	9810	9810	0
104	20240213	193600	697075120	9810	9810	9810	9810	0
105	20240213	193500	697075120	9810	9810	9810	9810	0
106	20240213	193400	697075120	9810	9810	9810	9810	0
107	20240213	193300	697075120	9810	9810	9810	9810	0
108	20240213	193200	697075120	9810	9810	9810	9810	0
109	20240213	193100	697075120	9810	9810	9810	9810	0
110	20240213	193000	697075120	9810	9810	9810	9810	0
111	20240213	192900	697075120	9810	9810	9810	9810	0
112	20240213	192800	697075120	9810	9810	9810	9810	0
113	20240213	192700	697075120	9810	9810	9810	9810	0
114	20240213	192600	697075120	9810	9810	9810	9810	0
115	20240213	192500	697075120	9810	9810	9810	9810	0
116	20240213	192400	697075120	9810	9810	9810	9810	0
117	20240213	192300	697075120	9810	9810	9810	9810	0
118	20240213	192200	697075120	9810	9810	9810	9810	0
119	20240213	192100	697075120	9810	9810	9810	9810	0
120	20240213	192000	697075120	9810	9810	9810	9810	0
121	20240213	191900	697075120	9810	9810	9810	9810	0
122	20240213	191800	697075120	9810	9810	9810	9810	406
123	20240213	191700	697075120	9810	9810	9810	9810	0
124	20240213	191600	697075120	9810	9810	9810	9810	0
125	20240213	191500	697075120	9810	9810	9810	9810	0
126	20240213	191400	697075120	9810	9810	9810	9810	0
127	20240213	191300	697075120	9810	9810	9810	9810	0
128	20240213	191200	697075120	9810	9810	9810	9810	0
129	20240213	191100	697075120	9810	9810	9810	9810	0
130	20240213	191000	697075120	9810	9810	9810	9810	0
131	20240213	190900	697075120	9810	9810	9810	9810	0
132	20240213	190800	697075120	9810	9810	9810	9810	0
133	20240213	190700	697075120	9810	9810	9810	9810	0
134	20240213	190600	697075120	9810	9810	9810	9810	0
135	20240213	190500	697075120	9810	9810	9810	9810	0
136	20240213	190400	697075120	9810	9810	9810	9810	0
137	20240213	190300	697075120	9810	9810	9810	9810	0
138	20240213	190200	697075120	9810	9810	9810	9810	0
139	20240213	190100	697075120	9810	9810	9810	9810	0
140	20240213	190000	697075120	9810	9810	9810	9810	0
141	20240213	185900	697075120	9810	9810	9810	9810	0
142	20240213	185800	697075120	9810	9810	9810	9810	0
143	20240213	185700	697075120	9810	9810	9810	9810	0
144	20240213	185600	697075120	9810	9810	9810	9810	0
145	20240213	185500	697075120	9810	9810	9810	9810	0
146	20240213	185400	697075120	9810	9810	9810	9810	0
147	20240213	185300	697075120	9810	9810	9810	9810	0
148	20240213	185200	697075120	9810	9810	9810	9810	0
149	20240213	185100	697075120	9810	9810	9810	9810	0
150	20240213	185000	697075120	9810	9810	9810	9810	0
151	20240213	184900	697075120	9810	9810	9810	9810	0
152	20240213	184800	697075120	9810	9810	9810	9810	406
153	20240213	184700	697075120	9810	9810	9810	9810	0
154	20240213	184600	697075120	9810	9810	9810	9810	0
155	20240213	184500	697075120	9810	9810	9810	9810	0
156	20240213	184400	697075120	9810	9810	9810	9810	0
157	20240213	184300	697075120	9810	9810	9810	9810	0
158	20240213	184200	697075120	9810	9810	9810	9810	0
159	20240213	184100	697075120	9810	9810	9810	9810	0
160	20240213	184000	697075120	9810	9810	9810	9810	0
161	20240213	183900	697075120	9810	9810	9810	9810	0
162	20240213	183800	697075120	9810	9810	9810	9810	0
163	20240213	183700	697075120	9810	9810	9810	9810	0
164	20240213	183600	697075120	9810	9810	9810	9810	0
165	20240213	183500	697075120	9810	9810	9810	9810	0
166	20240213	183400	697075120	9810	9810	9810	9810	0
167	20240213	183300	697075120	9810	9810	9810	9810	0
168	20240213	183200	697075120	9810	9810	9810	9810	0
169	20240213	183100	697075120	9810	9810	9810	9810	0
170	20240213	183000	697075120	9810	9810	9810	9810	0
171	20240213	182900	697075120	9810	9810	9810	9810	0
172	20240213	182800	697075120	9810	9810	9810	9810	0
173	20240213	182700	697075120	9810	9810	9810	9810	0
174	20240213	182600	697075120	9810	9810	9810	9810	0
175	20240213	182500	697075120	9810	9810	9810	9810	0
176	20240213	182400	697075120	9810	9810	9810	9810	0
177	20240213	182300	697075120	9810	9810	9810	9810	0
178	20240213	182200	697075120	9810	9810	9810	9810	0
179	20240213	182100	697075120	9810	9810	9810	9810	0
180	20240213	182000	697075120	9810	9810	9810	9810	0
181	20240213	181900	697075120	9810	9810	9810	9810	0
182	20240213	181800	697075120	9810	9810	9810	9810	406
183	20240213	181700	697075120	9810	9810	9810	9810	0
184	20240213	181600	697075120	9810	9810	9810	9810	0
185	20240213	181500	697075120	9810	9810	9810	9810	0
186	20240213	181400	697075120	9810	9810	9810	9810	0
187	20240213	181300	697075120	9810	9810	9810	9810	0
188	20240213	181200	697075120	9810	9810	9810	9810	0
189	20240213	181100	697075120	9810	9810	9810	9810	0
190	20240213	181000	697075120	9810	9810	9810	9810	0
191	20240213	180900	697075120	9810	9810	9810	9810	0
192	20240213	180800	697075120	9810	9810	9810	9810	0
193	20240213	180700	697075120	9810	9810	9810	9810	0
194	20240213	180600	697075120	9810	9810	9810	9810	0
195	20240213	180500	697075120	9810	9810	9810	9810	0
196	20240213	180400	697075120	9810	9810	9810	9810	0
197	20240213	180300	697075120	9810	9810	9810	9810	0
198	20240213	180200	697075120	9810	9810	9810	9810	0
199	20240213	180100	697075120	9810	9810	9810	9810	0
200	20240213	180000	697075120	9810	9810	9810	9810	0
201	20240213	175900	697075120	9810	9810	9810	9810	0
202	20240213	175800	697075120	9810	9810	9810	9810	0
203	20240213	175700	697075120	9810	9810	9810	9810	0
204	20240213	175600	697075120	9810	9810	9810	9810	0
205	20240213	175500	697075120	9810	9810	9810	9810	0
206	20240213	175400	697075120	9810	9810	9810	9810	0
207	20240213	175300	697075120	9810	9810	9810	9810	0
208	20240213	175200	697075120	9810	9810	9810	9810	0
209	20240213	175100	697075120	9810	9810	9810	9810	0
210	20240213	175000	697075120	9810	9810	9810	9810	0
211	20240213	174900	697075120	9810	9810	9810	9810	0
212	20240213	174800	697075120	9810	9810	9810	9810	406
213	20240213	174700	697075120	9810	9810	9810	9810	0
214	20240213	174600	697075120	9810	9810	9810	9810	0
215	20240213	174500	697075120	9810	9810	9810	9810	0
216	20240213	174400	697075120	9810	9810	9810	9810	0
217	20240213	174300	697075120	9810	9810	9810	9810	0
218	20240213	174200	697075120	9810	9810	9810	9810	0
219	20240213	174100	697075120	9810	9810	9810	9810	0
220	20240213	174000	697075120	9810	9810	9810	9810	0
221	20240213	173900	697075120	9810	9810	9810	9810	0
222	20240213	173800	697075120	9810	9810	9810	9810	0
223	20240213	173700	697075120	9810	9810	9810	9810	0
224	20240213	173600	697075120	9810	9810	9810	9810	0
225	20240213	173500	697075120	9810	9810	9810	9810	0
226	20240213	173400	697075120	9810	9810	9810	9810	0
227	20240213	173300	697075120	9810	9810	9810	9810	0
228	20240213	173200	697075120	9810	9810	9810	9810	0
229	20240213	173100	697075120	9810	9810	9810	9810	0
230	20240213	173000	697075120	9810	9810	9810	9810	0
231	20240213	172900	697075120	9810	9810	9810	9810	0
232	20240213	172800	697075120	9810	9810	9810	9810	0
233	20240213	172700	697075120	9810	9810	9810	9810	0
234	20240213	172600	697075120	9810	9810	9810	9810	0
235	20240213	172500	697075120	9810	9810	9810	9810	0
236	20240213	172400	697075120	9810	9810	9810	9810	0
237	20240213	172300	697075120	9810	9810	9810	9810	0
238	20240213	172200	697075120	9810	9810	9810	9810	0
239	20240213	172100	697075120	9810	9810	9810	9810	0
240	20240213	172000	697075120	9810	9810	9810	9810	0
241	20240213	171900	697075120	9810	9810	9810	9810	0
242	20240213	171800	697075120	9810	9810	9810	9810	406
243	20240213	171700	697075120	9810	9810	9810	9810	0
244	20240213	171600	697075120	9810	9810	9810	9810	0
245	20240213	171500	697075120	9810	9810	9810	9810	0
246	20240213	171400	697075120	9810	9810	9810	9810	0
247	20240213	171300	697075120	9810	9810	9810	9810	0
248	20240213	171200	697075120	9810	9810	9810	9810	0
249	20240213	171100	697075120	9810	9810	9810	9810	0
250	20240213	171000	697075120	9810	9810	9810	9810	0
251	20240213	170900	697075120	9810	9810	9810	9810	0
252	20240213	170800	697075120	9810	9810	9810	9810	0
253	20240213	170700	697075120	9810	9810	9810	9810	0
254	20240213	170600	697075120	9810	9810	9810	9810	0
255	20240213	170500	697075120	9810	9810	9810	9810	0
256	20240213	170400	697075120	9810	9810	9810	9810	0
257	20240213	170300	697075120	9810	9810	9810	9810	0
258	20240213	170200	697075120	9810	9810	9810	9810	0
259	20240213	170100	697075120	9810	9810	9810	9810	0
260	20240213	170000	697075120	9810	9810	9810	9810	0
261	20240213	165900	697075120	9810	9810	9810	9810	0
262	20240213	165800	697075120	9810	9810	9810	9810	0
263	20240213	165700	697075120	9810	9810	9810	9810	0
264	20240213	165600	697075120	9810	9810	9810	9810	0
265	20240213	165500	697075120	9810	9810	9810	9810	0
266	20240213	165400	697075120	9810	9810	9810	9810	0
267	20240213	165300	697075120	9810	9810	9810	9810	0
268	20240213	165200	697075120	9810	9810	9810	9810	0
269	20240213	165100	697075120	9810	9810	9810	9810	0
270	20240213	165000	697075120	9810	9810	9810	9810	0
271	20240213	164900	697075120	9810	9810	9810	9810	0
272	20240213	164800	697075120	9810	9810	9810	9810	406
273	20240213	164700	697075120	9810	9810	9810	9810	0
274	20240213	164600	697075120	9810	9810	9810	9810	0
275	20240213	164500	697075120	9810	9810	9810	9810	0
276	20240213	164400	697075120	9810	9810	9810	9810	0
277	20240213	164300	697075120	9810	9810	9810	9810	0
278	20240213	164200	697075120	9810	9810	9810	9810	0
279	20240213	164100	697075120	9810	9810	9810	9810	0
280	20240213	164000	697075120	9810	9810	9810	9810	0
281	20240213	163900	697075120	9810	9810	9810	9810	0
282	20240213	163800	697075120	9810	9810	9810	9810	0
283	20240213	163700	697075120	9810	9810	9810	9810	0
284	20240213	163600	697075120	9810	9810	9810	9810	0
285	20240213	163500	697075120	9810	9810	9810	9810	0
286	20240213	163400	697075120	9810	9810	9810	9810	0
287	20240213	163300	697075120	9810	9810	9810	9810	0
288	20240213	163200	697075120	9810	9810	9810	9810	0
289	20240213	163100	697075120	9810	9810	9810	9810	0
290	20240213	163000	697075120	9810	9810	9810	9810	0
291	20240213	162900	697075120	9810	9810	9810	9810	0
292	20240213	162800	697075120	9810	9810	9810	9810	0
293	20240213	162700	697075120	9810	9810	9810	9810	0
294	20240213	162600	697075120	9810	9810	9810	9810	0
295	20240213	162500	697075120	9810	9810	9810	9810	0
296	20240213	162400	697075120	9810	9810	9810	9810	0
297	20240213	162300	697075120	9810	9810	9810	9810	0
298	20240213	162200	697075120	9810	9810	9810	9810	0
299	20240213	162100	697075120	9810	9810	9810	9810	0
300	20240213	162000	697075120	9810	9810	9810	9810	0
301	20240213	161900	697075120	9810	9810	9810	9810	0
302	20240213	161800	697075120	9810	9810	9810	9810	406
303	20240213	161700	697075120	9810	9810	9810	9810	0
304	20240213	161600	697075120	9810	9810	9810	9810	0
305	20240213	161500	697075120	9810	9810	9810	9810	0
306	20240213	161400	697075120	9810	9810	9810	9810	0
307	20240213	161300	697075120	9810	9810	9810	9810	0
308	20240213	161200	697075120	9810	9810	9810	9810	0
309	20240213	161100	697075120	9810	9810	9810	9810	0
310	20240213	161000	697075120	9810	9810	9810	9810	0
311	20240213	160900	697075120	9810	9810	9810	9810	0
312	20240213	160800	697075120	9810	9810	9810	9810	0
313	20240213	160700	697075120	9810	9810	9810	9810	0
314	20240213	160600	697075120	9810	9810	9810	9810	0
315	20240213	160500	697075120	9810	9810	9810	9810	0
316	20240213	160400	697075120	9810	9810	9810	9810	0
317	20240213	160300	697075120	9810	9810	9810	9810	0
318	20240213	160200	697075120	9810	9810	9810	9810	0
319	20240213	160100	697075120	9810	9810	9810	9810	0
320	20240213	160000	697075120	9810	9810	9810	9810	0
321	20240213	155900	697075120	9810	9810	9810	9810	0
322	20240213	155800	697075120	9810	9810	9810	9810	0
323	20240213	155700	697075120	9810	9810	9810	9810	0
324	20240213	155600	697075120	9810	9810	9810	9810	0
325	20240213	155500	697075120	9810	9810	9810	9810	0
326	20240213	155400	697075120	9810	9810	9810	9810	0
327	20240213	155300	697075120	9810	9810	9810	9810	0
328	20240213	155200	697075120	9810	9810	9810	9810	0
329	20240213	155100	697075120	9810	9810	9810	9810	0
330	20240213	155000	697075120	9810	9810	9810	9810	0
331	20240213	154900	697075120	9810	9810	9810	9810	0
332	20240213	154800	697075120	9810	9810	9810	9810	406
333	20240213	154700	697075120	9810	9810	9810	9810	0
334	20240213	154600	697075120	9810	9810	9810	9810	0
335	20240213	154500	697075120	9810	9810	9810	9810	0
336	20240213	154400	697075120	9810	9810	9810	9810	0
337	20240213	154300	697075120	9810	9810	9810	9810	0
338	20240213	154200	697075120	9810	9810	9810	9810	0
339	20240213	154100	697075120	9810	9810	9810	9810	0
340	20240213	154000	697075120	9810	9810	9810	9810	0
341	20240213	153900	697075120	9810	9810	9810	9810	0
342	20240213	153800	697075120	9810	9810	9810	9810	0
343	20240213	153700	697075120	9810	9810	9810	9810	0
344	20240213	153600	697075120	9810	9810	9810	9810	0
345	20240213	153500	697075120	9810	9810	9810	9810	0
346	20240213	153400	697075120	9810	9810	9810	9810	0
347	20240213	153300	697075120	9810	9810	9810	9810	0
348	20240213	153200	697075120	9810	9810	9810	9810	0
349	20240213	153100	697075120	9810	9810	9810	9810	0
350	20240213	153000	697075120	9810	9810	9810	9810	406
351	20240213	152900	693092260	9800	9800	9800	9800	0
352	20240213	152800	693092260	9800	9800	9800	9800	0
353	20240213	152700	693092260	9800	9800	9800	9800	0
354	20240213	152600	693092260	9800	9800	9800	9800	0
355	20240213	152500	693092260	9800	9800	9800	9800	0
356	20240213	152400	693092260	9800	9800	9800	9800	0
357	20240213	152300	693092260	9800	9800	9800	9800	0
358	20240213	152200	693092260	9800	9800	9800	9800	0
359	20240213	152100	693092260	9800	9800	9800	9800	0
360	20240213	152000	693092260	9800	9800	9800	9800	0
361	20240213	151900	693092260	9800	9810	9820	9780	997
362	20240213	151800	683316390	9810	9840	9840	9810	1137
363	20240213	151700	672143050	9860	9860	9860	9860	60
364	20240213	151600	671551450	9860	9870	9870	9860	132
365	20240213	151500	670248810	9880	9870	9880	9870	70
366	20240213	151400	669557710	9870	9860	9870	9860	500
367	20240213	151300	664623620	9860	9860	9860	9860	23
368	20240213	151200	664396840	9860	9850	9860	9850	528
369	20240213	151100	659192600	9850	9840	9850	9840	20
370	20240213	151000	658995610	9830	9830	9830	9830	1
371	20240213	150900	658985780	9840	9840	9840	9840	42
372	20240213	150800	658572500	9840	9840	9840	9840	122
373	20240213	150700	657372020	9840	9850	9850	9840	13
374	20240213	150600	657244000	9850	9850	9850	9850	46
375	20240213	150500	656790900	9850	9850	9850	9850	0
376	20240213	150400	656790900	9850	9830	9850	9830	21
377	20240213	150300	656584450	9860	9860	9860	9860	0
378	20240213	150200	656584450	9860	9850	9860	9850	4
379	20240213	150100	656545040	9830	9830	9830	9830	1
380	20240213	150000	656535210	9830	9830	9830	9830	9
381	20240213	145900	656446740	9820	9820	9820	9820	3
382	20240213	145800	656417280	9820	9820	9820	9820	30
383	20240213	145700	656122680	9820	9820	9820	9820	105
384	20240213	145600	655091580	9820	9820	9820	9820	2
385	20240213	145500	655071940	9810	9810	9810	9810	70
386	20240213	145400	654385240	9850	9850	9850	9850	1
387	20240213	145300	654375390	9810	9810	9810	9810	0
388	20240213	145200	654375390	9810	9810	9810	9810	120
389	20240213	145100	653198190	9810	9810	9820	9810	116
390	20240213	145000	652059230	9810	9810	9810	9810	0
391	20240213	144900	652059230	9810	9830	9830	9810	442
392	20240213	144800	647717180	9840	9840	9840	9840	66
393	20240213	144700	647067740	9840	9840	9840	9840	48
394	20240213	144600	646595420	9850	9850	9850	9850	15
395	20240213	144500	646447670	9840	9840	9840	9840	0
396	20240213	144400	646447670	9840	9850	9850	9840	33
397	20240213	144300	646122940	9850	9850	9850	9850	814
398	20240213	144200	638105040	9850	9860	9870	9850	297
399	20240213	144100	635179330	9850	9850	9860	9850	11
400	20240213	144000	635070970	9860	9860	9870	9850	251
401	20240213	143900	632596160	9860	9870	9870	9860	11
402	20240213	143800	632487600	9870	9870	9870	9870	2
403	20240213	143700	632467860	9870	9870	9870	9870	9
404	20240213	143600	632379030	9870	9870	9870	9870	0
405	20240213	143500	632379030	9870	9870	9870	9870	101
406	20240213	143400	631382160	9850	9850	9850	9850	35
407	20240213	143300	631037410	9870	9870	9870	9870	110
408	20240213	143200	629951710	9870	9870	9870	9870	1
409	20240213	143100	629941840	9870	9870	9870	9870	64
410	20240213	143000	629310160	9870	9860	9870	9860	632
411	20240213	142900	623076010	9860	9850	9860	9850	66
412	20240213	142800	622425900	9850	9850	9850	9850	1104
413	20240213	142700	611551500	9850	9850	9850	9850	0
414	20240213	142600	611551500	9850	9850	9850	9850	0
415	20240213	142500	611551500	9850	9850	9850	9850	553
416	20240213	142400	606104450	9850	9850	9850	9850	10
417	20240213	142300	606005950	9850	9860	9860	9850	466
418	20240213	142200	601414260	9860	9860	9860	9860	6
419	20240213	142100	601355100	9860	9860	9860	9860	0
420	20240213	142000	601355100	9860	9850	9870	9850	278
421	20240213	141900	598613480	9850	9860	9860	9850	166
422	20240213	141800	596976780	9860	9850	9860	9850	4
423	20240213	141700	596937370	9840	9840	9840	9840	2
424	20240213	141600	596917690	9840	9860	9860	9840	108
425	20240213	141500	595854260	9860	9860	9860	9860	0
426	20240213	141400	595854260	9860	9860	9860	9860	0
427	20240213	141300	595854260	9860	9860	9860	9860	0
428	20240213	141200	595854260	9860	9860	9860	9860	215
429	20240213	141100	593734360	9870	9870	9870	9870	2
430	20240213	141000	593714620	9870	9870	9870	9870	607
431	20240213	140900	587723530	9860	9860	9860	9860	10
432	20240213	140800	587624930	9870	9880	9880	9870	35
433	20240213	140700	587279330	9880	9870	9880	9870	1047
434	20240213	140600	576942120	9860	9860	9860	9860	165
435	20240213	140500	575315220	9860	9850	9860	9850	203
436	20240213	140400	573313650	9860	9860	9860	9860	210
437	20240213	140300	571243050	9860	9850	9860	9850	592
438	20240213	140200	565411590	9840	9830	9840	9830	391
439	20240213	140100	561565650	9790	9790	9790	9790	0
440	20240213	140000	561565650	9790	9790	9790	9790	0
441	20240213	135900	561565650	9790	9830	9830	9790	570
442	20240213	135800	555983230	9830	9830	9830	9830	5
443	20240213	135700	555934080	9830	9830	9830	9830	0
444	20240213	135600	555934080	9830	9830	9830	9830	0
445	20240213	135500	555934080	9830	9830	9830	9830	0
446	20240213	135400	555934080	9830	9830	9830	9830	385
447	20240213	135300	552149530	9830	9830	9830	9830	0
448	20240213	135200	552149530	9830	9830	9830	9830	0
449	20240213	135100	552149530	9830	9830	9830	9830	0
450	20240213	135000	552149530	9830	9820	9830	9820	143
451	20240213	134900	550745020	9790	9790	9790	9790	0
452	20240213	134800	550745020	9790	9790	9790	9790	1
453	20240213	134700	550735230	9780	9780	9780	9780	0
454	20240213	134600	550735230	9780	9780	9780	9780	0
455	20240213	134500	550735230	9780	9800	9800	9780	500
456	20240213	134400	545841810	9810	9810	9810	9810	130
457	20240213	134300	544566510	9810	9810	9810	9810	27
458	20240213	134200	544301640	9810	9810	9810	9810	0
459	20240213	134100	544301640	9810	9810	9810	9810	346
460	20240213	134000	540907380	9810	9810	9810	9810	10
461	20240213	133900	540809280	9810	9800	9810	9800	218
462	20240213	133800	538671700	9810	9810	9810	9810	124
463	20240213	133700	537455260	9810	9810	9810	9810	52
464	20240213	133600	536945140	9810	9810	9810	9810	1
465	20240213	133500	536935330	9810	9800	9810	9800	876
466	20240213	133400	528348230	9800	9800	9800	9800	14
467	20240213	133300	528211030	9800	9780	9800	9780	369
468	20240213	133200	524600210	9780	9780	9780	9780	31
469	20240213	133100	524297030	9800	9800	9800	9800	0
470	20240213	133000	524297030	9800	9800	9800	9790	119
471	20240213	132900	523131500	9790	9790	9790	9790	10
472	20240213	132800	523033600	9800	9800	9800	9800	0
473	20240213	132700	523033600	9800	9800	9800	9800	6
474	20240213	132600	522974800	9800	9800	9800	9800	10
475	20240213	132500	522876800	9800	9800	9800	9800	3
476	20240213	132400	522847400	9800	9780	9800	9780	11
477	20240213	132300	522739800	9780	9780	9780	9780	10
478	20240213	132200	522642000	9780	9780	9780	9780	0
479	20240213	132100	522642000	9780	9790	9790	9780	65
480	20240213	132000	522005830	9790	9790	9790	9790	31
481	20240213	131900	521702340	9790	9790	9790	9790	0
482	20240213	131800	521702340	9790	9790	9790	9790	96
483	20240213	131700	520762500	9790	9790	9790	9790	11
484	20240213	131600	520654810	9800	9800	9800	9800	0
485	20240213	131500	520654810	9800	9800	9800	9800	10
486	20240213	131400	520556810	9800	9800	9800	9780	148
487	20240213	131300	519106870	9800	9800	9800	9780	4
488	20240213	131200	519067710	9800	9800	9800	9780	54
489	20240213	131100	518539550	9790	9800	9800	9790	15
490	20240213	131000	518392600	9800	9800	9800	9800	5
491	20240213	130900	518343600	9800	9800	9800	9800	5
492	20240213	130800	518294600	9780	9780	9780	9780	0
493	20240213	130700	518294600	9780	9780	9780	9780	100
494	20240213	130600	517316600	9780	9780	9780	9780	0
495	20240213	130500	517316600	9780	9790	9790	9780	119
496	20240213	130400	516151860	9790	9810	9810	9790	208
497	20240213	130300	514115370	9810	9800	9810	9800	15
498	20240213	130200	513968320	9800	9800	9800	9800	2
499	20240213	130100	513948720	9800	9800	9800	9800	10
500	20240213	130000	513850720	9800	9800	9800	9800	0
501	20240213	125900	513850720	9800	9800	9800	9800	3
502	20240213	125800	513821320	9800	9800	9800	9800	0
503	20240213	125700	513821320	9800	9790	9800	9790	20
504	20240213	125600	513625420	9800	9800	9800	9800	0
505	20240213	125500	513625420	9800	9820	9820	9800	287
506	20240213	125400	510811420	9810	9810	9810	9810	50
507	20240213	125300	510320920	9800	9800	9800	9800	0
508	20240213	125200	510320920	9800	9800	9800	9800	0
509	20240213	125100	510320920	9800	9800	9800	9800	0
510	20240213	125000	510320920	9800	9800	9800	9800	0
511	20240213	124900	510320920	9800	9800	9800	9800	0
512	20240213	124800	510320920	9800	9800	9800	9800	0
513	20240213	124700	510320920	9800	9800	9800	9800	0
514	20240213	124600	510320920	9800	9800	9800	9800	40
515	20240213	124500	509928920	9800	9820	9820	9800	376
516	20240213	124400	506241390	9820	9820	9820	9820	0
517	20240213	124300	506241390	9820	9820	9820	9820	0
518	20240213	124200	506241390	9820	9820	9820	9820	0
519	20240213	124100	506241390	9820	9820	9820	9820	77
520	20240213	124000	505485250	9810	9810	9810	9810	67
521	20240213	123900	504827980	9810	9810	9810	9810	0
522	20240213	123800	504827980	9810	9800	9810	9800	501
523	20240213	123700	499918170	9810	9810	9810	9810	0
524	20240213	123600	499918170	9810	9810	9810	9810	0
525	20240213	123500	499918170	9810	9790	9810	9790	965
526	20240213	123400	490467240	9790	9790	9790	9760	102
527	20240213	123300	489471500	9790	9780	9790	9770	56
528	20240213	123200	488923790	9790	9790	9790	9790	3
529	20240213	123100	488894420	9790	9790	9790	9790	9
530	20240213	123000	488806310	9770	9770	9770	9770	1
531	20240213	122900	488796540	9790	9790	9790	9790	97
532	20240213	122800	487846910	9790	9780	9790	9760	568
533	20240213	122700	482299960	9780	9780	9780	9780	305
534	20240213	122600	479317060	9790	9790	9790	9790	1
535	20240213	122500	479307270	9790	9760	9790	9760	51
536	20240213	122400	478809480	9750	9750	9750	9750	0
537	20240213	122300	478809480	9750	9750	9750	9750	0
538	20240213	122200	478809480	9750	9770	9770	9750	515
539	20240213	122100	473784690	9760	9780	9780	9750	110
540	20240213	122000	472711040	9790	9790	9790	9790	30
541	20240213	121900	472417340	9790	9790	9790	9790	0
542	20240213	121800	472417340	9790	9790	9790	9790	0
543	20240213	121700	472417340	9790	9790	9790	9790	0
544	20240213	121600	472417340	9790	9790	9790	9790	804
545	20240213	121500	464546180	9790	9790	9790	9790	0
546	20240213	121400	464546180	9790	9790	9790	9790	25
547	20240213	121300	464301430	9800	9800	9800	9800	52
548	20240213	121200	463791830	9790	9800	9800	9790	25
549	20240213	121100	463546880	9800	9800	9800	9800	274
550	20240213	121000	460861680	9800	9800	9800	9800	0
551	20240213	120900	460861680	9800	9800	9800	9800	1
552	20240213	120800	460851880	9830	9810	9830	9810	441
553	20240213	120700	456520490	9810	9810	9810	9810	18
554	20240213	120600	456343910	9810	9830	9830	9810	13
555	20240213	120500	456216360	9830	9830	9830	9830	1
556	20240213	120400	456206530	9810	9810	9810	9810	39
557	20240213	120300	455823940	9810	9810	9810	9810	14
558	20240213	120200	455686600	9810	9810	9810	9810	0
559	20240213	120100	455686600	9810	9840	9840	9810	19
560	20240213	120000	455500180	9810	9840	9840	9810	212
561	20240213	115900	453417850	9840	9830	9840	9830	2
562	20240213	115800	453398180	9830	9830	9830	9830	0
563	20240213	115700	453398180	9830	9830	9830	9830	0
564	20240213	115600	453398180	9830	9830	9830	9830	0
565	20240213	115500	453398180	9830	9830	9830	9830	1
566	20240213	115400	453388350	9830	9830	9830	9830	103
567	20240213	115300	452375860	9830	9840	9840	9830	96
568	20240213	115200	451431240	9840	9840	9840	9840	0
569	20240213	115100	451431240	9840	9830	9840	9830	200
570	20240213	115000	449463490	9840	9840	9840	9840	10
571	20240213	114900	449365090	9840	9840	9840	9840	3
572	20240213	114800	449335570	9810	9810	9810	9810	10
573	20240213	114700	449237470	9810	9810	9810	9810	500
574	20240213	114600	444332470	9840	9820	9840	9820	1088
575	20240213	114500	433641780	9810	9810	9810	9810	54
576	20240213	114400	433112040	9810	9810	9810	9810	409
577	20240213	114300	429099750	9810	9790	9810	9790	697
578	20240213	114200	422266920	9780	9780	9790	9780	65
579	20240213	114100	421631190	9780	9780	9780	9780	20
580	20240213	114000	421435590	9780	9780	9780	9780	97
581	20240213	113900	420486930	9780	9790	9790	9780	6
582	20240213	113800	420428240	9780	9780	9780	9780	108
583	20240213	113700	419372000	9780	9780	9780	9780	0
584	20240213	113600	419372000	9780	9780	9780	9780	0
585	20240213	113500	419372000	9780	9780	9780	9780	270
586	20240213	113400	416731400	9780	9780	9780	9780	0
587	20240213	113300	416731400	9780	9790	9790	9780	32
588	20240213	113200	416418320	9790	9790	9790	9790	18
589	20240213	113100	416242100	9790	9790	9790	9790	3
590	20240213	113000	416212730	9790	9780	9790	9780	88
591	20240213	112900	415352070	9780	9790	9790	9780	481
592	20240213	112800	410647830	9790	9790	9790	9790	211
593	20240213	112700	408582140	9790	9790	9790	9790	6
594	20240213	112600	408523400	9790	9790	9790	9790	720
595	20240213	112500	401474600	9810	9810	9810	9810	0
596	20240213	112400	401474600	9810	9810	9810	9810	0
597	20240213	112300	401474600	9810	9810	9810	9810	0
598	20240213	112200	401474600	9810	9810	9810	9810	20
599	20240213	112100	401278400	9810	9810	9810	9810	1
600	20240213	112000	401268590	9810	9810	9810	9810	5
601	20240213	111900	401219540	9810	9800	9810	9800	12
602	20240213	111800	401101930	9800	9800	9810	9800	249
603	20240213	111700	398661720	9800	9800	9800	9800	54
604	20240213	111600	398132520	9810	9810	9810	9810	4
605	20240213	111500	398093280	9800	9800	9800	9790	733
606	20240213	111400	390909980	9800	9800	9800	9790	11
607	20240213	111300	390802190	9800	9800	9800	9790	42
608	20240213	111200	390390910	9800	9800	9800	9790	12
609	20240213	111100	390273360	9800	9790	9800	9790	7
610	20240213	111000	390204770	9780	9780	9780	9780	67
611	20240213	110900	389549510	9760	9760	9760	9760	20
612	20240213	110800	389354310	9780	9780	9780	9780	1
613	20240213	110700	389344530	9750	9750	9750	9750	1
614	20240213	110600	389334780	9750	9750	9750	9750	0
615	20240213	110500	389334780	9750	9750	9750	9750	0
616	20240213	110400	389334780	9750	9750	9750	9750	233
617	20240213	110300	387063030	9750	9770	9770	9750	13
618	20240213	110200	386936260	9750	9750	9750	9750	0
619	20240213	110100	386936260	9750	9750	9750	9750	19
620	20240213	110000	386751010	9750	9750	9750	9750	0
621	20240213	105900	386751010	9750	9750	9750	9750	0
622	20240213	105800	386751010	9750	9760	9760	9750	280
623	20240213	105700	384020910	9750	9770	9770	9750	339
624	20240213	105600	380709900	9770	9770	9770	9770	250
625	20240213	105500	378267400	9770	9770	9770	9770	0
626	20240213	105400	378267400	9770	9790	9790	9770	32
627	20240213	105300	377954440	9770	9780	9780	9770	188
628	20240213	105200	376117600	9800	9780	9800	9780	33
629	20240213	105100	375794820	9780	9780	9780	9780	77
630	20240213	105000	375041760	9800	9800	9800	9800	0
631	20240213	104900	375041760	9800	9780	9800	9780	3
632	20240213	104800	375012400	9780	9770	9780	9770	180
633	20240213	104700	373252810	9770	9770	9770	9770	1
634	20240213	104600	373243040	9780	9790	9790	9780	83
635	20240213	104500	372431090	9800	9830	9830	9800	1614
636	20240213	104400	356595280	9810	9810	9810	9810	1
637	20240213	104300	356585470	9830	9820	9830	9820	321
638	20240213	104200	353433240	9830	9840	9840	9830	12
639	20240213	104100	353315270	9840	9840	9840	9840	407
640	20240213	104000	349310390	9840	9840	9840	9840	0
641	20240213	103900	349310390	9840	9840	9840	9840	1
642	20240213	103800	349300550	9840	9830	9840	9830	8
643	20240213	103700	349221890	9830	9830	9830	9830	1
644	20240213	103600	349212060	9830	9830	9830	9830	4
645	20240213	103500	349172740	9850	9840	9850	9840	101
646	20240213	103400	348178890	9830	9830	9840	9820	283
647	20240213	103300	345398600	9830	9830	9830	9830	3
648	20240213	103200	345369110	9830	9830	9830	9820	115
649	20240213	103100	344239080	9830	9820	9830	9820	56
650	20240213	103000	343688980	9830	9830	9850	9820	77
651	20240213	102900	342932430	9840	9850	9850	9840	142
652	20240213	102800	341534150	9840	9840	9870	9840	162
653	20240213	102700	339939920	9870	9860	9870	9860	189
654	20240213	102600	338076170	9860	9880	9880	9860	717
655	20240213	102500	331001450	9870	9810	9870	9810	2546
656	20240213	102400	305932040	9810	9810	9810	9810	3
657	20240213	102300	305902610	9810	9810	9810	9810	50
658	20240213	102200	305412110	9800	9800	9820	9800	167
659	20240213	102100	303775490	9820	9810	9820	9810	139
660	20240213	102000	302410910	9820	9800	9820	9800	54
661	20240213	101900	301880970	9780	9780	9780	9780	392
662	20240213	101800	298047210	9780	9810	9810	9770	237
663	20240213	101700	295726940	9810	9800	9810	9800	576
664	20240213	101600	290079550	9800	9790	9800	9790	155
665	20240213	101500	288560590	9790	9770	9790	9770	325
666	20240213	101400	285382920	9770	9790	9790	9770	193
667	20240213	101300	283496870	9780	9780	9780	9780	0
668	20240213	101200	283496870	9780	9790	9800	9780	470
669	20240213	101100	278897450	9790	9790	9790	9780	237
670	20240213	101000	276578120	9790	9790	9790	9780	612
671	20240213	100900	270586740	9800	9810	9810	9800	166
672	20240213	100800	268959440	9810	9810	9820	9810	257
673	20240213	100700	266438260	9810	9800	9810	9800	176
674	20240213	100600	264712540	9810	9790	9810	9770	1752
675	20240213	100500	247543280	9790	9750	9790	9750	1000
676	20240213	100400	237761560	9740	9730	9740	9730	57
677	20240213	100300	237206410	9730	9720	9730	9720	107
678	20240213	100200	236165460	9730	9750	9750	9720	214
679	20240213	100100	234083250	9770	9770	9770	9770	217
680	20240213	100000	231963160	9770	9780	9780	9770	30
681	20240213	095900	231669810	9770	9720	9770	9720	3900
682	20240213	095800	193641410	9710	9710	9710	9710	1
683	20240213	095700	193631700	9710	9720	9730	9710	556
684	20240213	095600	188227790	9700	9700	9700	9700	0
685	20240213	095500	188227790	9700	9700	9700	9700	105
686	20240213	095400	187209290	9700	9720	9720	9700	142
687	20240213	095300	185829650	9710	9700	9710	9700	829
688	20240213	095200	177788110	9700	9700	9700	9700	0
689	20240213	095100	177788110	9700	9690	9720	9690	2710
690	20240213	095000	151489820	9700	9700	9700	9700	11
691	20240213	094900	151383120	9700	9690	9700	9690	50
692	20240213	094800	150898170	9700	9700	9700	9700	200
693	20240213	094700	148958170	9700	9680	9700	9680	242
694	20240213	094600	146613330	9660	9660	9660	9660	10
695	20240213	094500	146516730	9660	9660	9660	9660	70
696	20240213	094400	145840530	9680	9680	9680	9680	16
697	20240213	094300	145685650	9690	9680	9690	9680	6
698	20240213	094200	145627560	9660	9660	9660	9660	0
699	20240213	094100	145627560	9660	9660	9660	9660	57
700	20240213	094000	145076940	9640	9640	9640	9640	52
701	20240213	093900	144575660	9640	9640	9640	9640	0
702	20240213	093800	144575660	9640	9640	9640	9640	10
703	20240213	093700	144479260	9620	9630	9630	9620	221
704	20240213	093600	142352740	9650	9660	9660	9650	90
705	20240213	093500	141484110	9660	9660	9660	9660	111
706	20240213	093400	140411850	9710	9710	9710	9710	0
707	20240213	093300	140411850	9710	9710	9710	9710	100
708	20240213	093200	139440850	9710	9670	9710	9670	837
709	20240213	093100	131318970	9690	9700	9700	9690	287
710	20240213	093000	128537750	9700	9700	9700	9690	236
711	20240213	092900	126249170	9690	9680	9690	9680	76
712	20240213	092800	125512740	9680	9680	9680	9680	24
713	20240213	092700	125280420	9680	9680	9690	9680	151
714	20240213	092600	123818500	9680	9650	9680	9650	25
715	20240213	092500	123576530	9690	9670	9690	9670	284
716	20240213	092400	120829960	9670	9670	9670	9670	25
717	20240213	092300	120588210	9670	9670	9670	9670	50
718	20240213	092200	120104710	9630	9620	9700	9620	816
719	20240213	092100	112245130	9680	9700	9700	9610	1728
720	20240213	092000	95518680	9720	9730	9730	9720	202
721	20240213	091900	93554160	9730	9730	9730	9700	229
722	20240213	091800	91330970	9730	9730	9730	9730	119
723	20240213	091700	90173100	9740	9740	9740	9740	102
724	20240213	091600	89179620	9720	9720	9730	9720	327
725	20240213	091500	85998960	9720	9700	9730	9680	889
726	20240213	091400	77378190	9700	9650	9700	9650	915
727	20240213	091300	68520910	9610	9650	9650	9610	266
728	20240213	091200	65962640	9670	9620	9680	9610	88
729	20240213	091100	65112230	9690	9640	9690	9620	1517
730	20240213	091000	50452210	9550	9620	9660	9550	942
731	20240213	090900	41380410	9590	9600	9620	9540	1351
732	20240213	090800	28412290	9600	9600	9600	9550	152
733	20240213	090700	26954640	9600	9620	9620	9600	208
734	20240213	090600	24956460	9620	9620	9620	9620	65
735	20240213	090500	24331160	9630	9630	9630	9620	54
736	20240213	090400	23811190	9640	9640	9640	9540	158
737	20240213	090300	22296070	9640	9600	9650	9600	244
738	20240213	090200	19947110	9600	9590	9600	9540	667
739	20240213	090100	13545650	9600	9600	9600	9600	249
740	20240213	090000	11155250	9600	9600	9650	9600	1162