KissMeData/053580/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192700	644187610	9880	9880	9880	9880	249
3	20240213	192600	644187610	9880	9880	9880	9880	0
4	20240213	192500	644187610	9880	9880	9880	9880	0
5	20240213	192400	644187610	9880	9880	9880	9880	0
6	20240213	192300	644187610	9880	9880	9880	9880	0
7	20240213	192200	644187610	9880	9880	9880	9880	0
8	20240213	192100	644187610	9880	9880	9880	9880	0
9	20240213	192000	644187610	9880	9880	9880	9880	0
10	20240213	191900	644187610	9880	9880	9880	9880	0
11	20240213	191800	644187610	9880	9880	9880	9880	0
12	20240213	191700	644187610	9880	9880	9880	9880	0
13	20240213	191600	644187610	9880	9880	9880	9880	0
14	20240213	191500	644187610	9880	9880	9880	9880	0
15	20240213	191400	644187610	9880	9880	9880	9880	0
16	20240213	191300	644187610	9880	9880	9880	9880	0
17	20240213	191200	644187610	9880	9880	9880	9880	0
18	20240213	191100	644187610	9880	9880	9880	9880	0
19	20240213	191000	644187610	9880	9880	9880	9880	0
20	20240213	190900	644187610	9880	9880	9880	9880	0
21	20240213	190800	644187610	9880	9880	9880	9880	0
22	20240213	190700	644187610	9880	9880	9880	9880	0
23	20240213	190600	644187610	9880	9880	9880	9880	0
24	20240213	190500	644187610	9880	9880	9880	9880	0
25	20240213	190400	644187610	9880	9880	9880	9880	0
26	20240213	190300	644187610	9880	9880	9880	9880	0
27	20240213	190200	644187610	9880	9880	9880	9880	0
28	20240213	190100	644187610	9880	9880	9880	9880	0
29	20240213	190000	644187610	9880	9880	9880	9880	0
30	20240213	185900	644187610	9880	9880	9880	9880	0
31	20240213	185800	644187610	9880	9880	9880	9880	0
32	20240213	185700	644187610	9880	9880	9880	9880	249
33	20240213	185600	644187610	9880	9880	9880	9880	0
34	20240213	185500	644187610	9880	9880	9880	9880	0
35	20240213	185400	644187610	9880	9880	9880	9880	0
36	20240213	185300	644187610	9880	9880	9880	9880	0
37	20240213	185200	644187610	9880	9880	9880	9880	0
38	20240213	185100	644187610	9880	9880	9880	9880	0
39	20240213	185000	644187610	9880	9880	9880	9880	0
40	20240213	184900	644187610	9880	9880	9880	9880	0
41	20240213	184800	644187610	9880	9880	9880	9880	0
42	20240213	184700	644187610	9880	9880	9880	9880	0
43	20240213	184600	644187610	9880	9880	9880	9880	0
44	20240213	184500	644187610	9880	9880	9880	9880	0
45	20240213	184400	644187610	9880	9880	9880	9880	0
46	20240213	184300	644187610	9880	9880	9880	9880	0
47	20240213	184200	644187610	9880	9880	9880	9880	0
48	20240213	184100	644187610	9880	9880	9880	9880	0
49	20240213	184000	644187610	9880	9880	9880	9880	0
50	20240213	183900	644187610	9880	9880	9880	9880	0
51	20240213	183800	644187610	9880	9880	9880	9880	0
52	20240213	183700	644187610	9880	9880	9880	9880	0
53	20240213	183600	644187610	9880	9880	9880	9880	0
54	20240213	183500	644187610	9880	9880	9880	9880	0
55	20240213	183400	644187610	9880	9880	9880	9880	0
56	20240213	183300	644187610	9880	9880	9880	9880	0
57	20240213	183200	644187610	9880	9880	9880	9880	0
58	20240213	183100	644187610	9880	9880	9880	9880	0
59	20240213	183000	644187610	9880	9880	9880	9880	0
60	20240213	182900	644187610	9880	9880	9880	9880	0
61	20240213	182800	644187610	9880	9880	9880	9880	0
62	20240213	182700	644187610	9880	9880	9880	9880	249
63	20240213	182600	644187610	9880	9880	9880	9880	0
64	20240213	182500	644187610	9880	9880	9880	9880	0
65	20240213	182400	644187610	9880	9880	9880	9880	0
66	20240213	182300	644187610	9880	9880	9880	9880	0
67	20240213	182200	644187610	9880	9880	9880	9880	0
68	20240213	182100	644187610	9880	9880	9880	9880	0
69	20240213	182000	644187610	9880	9880	9880	9880	0
70	20240213	181900	644187610	9880	9880	9880	9880	0
71	20240213	181800	644187610	9880	9880	9880	9880	0
72	20240213	181700	644187610	9880	9880	9880	9880	0
73	20240213	181600	644187610	9880	9880	9880	9880	0
74	20240213	181500	644187610	9880	9880	9880	9880	0
75	20240213	181400	644187610	9880	9880	9880	9880	0
76	20240213	181300	644187610	9880	9880	9880	9880	0
77	20240213	181200	644187610	9880	9880	9880	9880	0
78	20240213	181100	644187610	9880	9880	9880	9880	0
79	20240213	181000	644187610	9880	9880	9880	9880	0
80	20240213	180900	644187610	9880	9880	9880	9880	0
81	20240213	180800	644187610	9880	9880	9880	9880	0
82	20240213	180700	644187610	9880	9880	9880	9880	0
83	20240213	180600	644187610	9880	9880	9880	9880	0
84	20240213	180500	644187610	9880	9880	9880	9880	0
85	20240213	180400	644187610	9880	9880	9880	9880	0
86	20240213	180300	644187610	9880	9880	9880	9880	0
87	20240213	180200	644187610	9880	9880	9880	9880	0
88	20240213	180100	644187610	9880	9880	9880	9880	0
89	20240213	180000	644187610	9880	9880	9880	9880	0
90	20240213	175900	644187610	9880	9880	9880	9880	0
91	20240213	175800	644187610	9880	9880	9880	9880	0
92	20240213	175700	644187610	9880	9880	9880	9880	249
93	20240213	175600	644187610	9880	9880	9880	9880	0
94	20240213	175500	644187610	9880	9880	9880	9880	0
95	20240213	175400	644187610	9880	9880	9880	9880	0
96	20240213	175300	644187610	9880	9880	9880	9880	0
97	20240213	175200	644187610	9880	9880	9880	9880	0
98	20240213	175100	644187610	9880	9880	9880	9880	0
99	20240213	175000	644187610	9880	9880	9880	9880	0
100	20240213	174900	644187610	9880	9880	9880	9880	0
101	20240213	174800	644187610	9880	9880	9880	9880	0
102	20240213	174700	644187610	9880	9880	9880	9880	0
103	20240213	174600	644187610	9880	9880	9880	9880	0
104	20240213	174500	644187610	9880	9880	9880	9880	0
105	20240213	174400	644187610	9880	9880	9880	9880	0
106	20240213	174300	644187610	9880	9880	9880	9880	0
107	20240213	174200	644187610	9880	9880	9880	9880	0
108	20240213	174100	644187610	9880	9880	9880	9880	0
109	20240213	174000	644187610	9880	9880	9880	9880	0
110	20240213	173900	644187610	9880	9880	9880	9880	0
111	20240213	173800	644187610	9880	9880	9880	9880	0
112	20240213	173700	644187610	9880	9880	9880	9880	0
113	20240213	173600	644187610	9880	9880	9880	9880	0
114	20240213	173500	644187610	9880	9880	9880	9880	0
115	20240213	173400	644187610	9880	9880	9880	9880	0
116	20240213	173300	644187610	9880	9880	9880	9880	0
117	20240213	173200	644187610	9880	9880	9880	9880	0
118	20240213	173100	644187610	9880	9880	9880	9880	0
119	20240213	173000	644187610	9880	9880	9880	9880	0
120	20240213	172900	644187610	9880	9880	9880	9880	0
121	20240213	172800	644187610	9880	9880	9880	9880	0
122	20240213	172700	644187610	9880	9880	9880	9880	249
123	20240213	172600	644187610	9880	9880	9880	9880	0
124	20240213	172500	644187610	9880	9880	9880	9880	0
125	20240213	172400	644187610	9880	9880	9880	9880	0
126	20240213	172300	644187610	9880	9880	9880	9880	0
127	20240213	172200	644187610	9880	9880	9880	9880	0
128	20240213	172100	644187610	9880	9880	9880	9880	0
129	20240213	172000	644187610	9880	9880	9880	9880	0
130	20240213	171900	644187610	9880	9880	9880	9880	0
131	20240213	171800	644187610	9880	9880	9880	9880	0
132	20240213	171700	644187610	9880	9880	9880	9880	0
133	20240213	171600	644187610	9880	9880	9880	9880	0
134	20240213	171500	644187610	9880	9880	9880	9880	0
135	20240213	171400	644187610	9880	9880	9880	9880	0
136	20240213	171300	644187610	9880	9880	9880	9880	0
137	20240213	171200	644187610	9880	9880	9880	9880	0
138	20240213	171100	644187610	9880	9880	9880	9880	0
139	20240213	171000	644187610	9880	9880	9880	9880	0
140	20240213	170900	644187610	9880	9880	9880	9880	0
141	20240213	170800	644187610	9880	9880	9880	9880	0
142	20240213	170700	644187610	9880	9880	9880	9880	0
143	20240213	170600	644187610	9880	9880	9880	9880	0
144	20240213	170500	644187610	9880	9880	9880	9880	0
145	20240213	170400	644187610	9880	9880	9880	9880	0
146	20240213	170300	644187610	9880	9880	9880	9880	0
147	20240213	170200	644187610	9880	9880	9880	9880	0
148	20240213	170100	644187610	9880	9880	9880	9880	0
149	20240213	170000	644187610	9880	9880	9880	9880	0
150	20240213	165900	644187610	9880	9880	9880	9880	0
151	20240213	165800	644187610	9880	9880	9880	9880	0
152	20240213	165700	644187610	9880	9880	9880	9880	249
153	20240213	165600	644187610	9880	9880	9880	9880	0
154	20240213	165500	644187610	9880	9880	9880	9880	0
155	20240213	165400	644187610	9880	9880	9880	9880	0
156	20240213	165300	644187610	9880	9880	9880	9880	0
157	20240213	165200	644187610	9880	9880	9880	9880	0
158	20240213	165100	644187610	9880	9880	9880	9880	0
159	20240213	165000	644187610	9880	9880	9880	9880	0
160	20240213	164900	644187610	9880	9880	9880	9880	0
161	20240213	164800	644187610	9880	9880	9880	9880	0
162	20240213	164700	644187610	9880	9880	9880	9880	0
163	20240213	164600	644187610	9880	9880	9880	9880	0
164	20240213	164500	644187610	9880	9880	9880	9880	0
165	20240213	164400	644187610	9880	9880	9880	9880	0
166	20240213	164300	644187610	9880	9880	9880	9880	0
167	20240213	164200	644187610	9880	9880	9880	9880	0
168	20240213	164100	644187610	9880	9880	9880	9880	0
169	20240213	164000	644187610	9880	9880	9880	9880	0
170	20240213	163900	644187610	9880	9880	9880	9880	0
171	20240213	163800	644187610	9880	9880	9880	9880	0
172	20240213	163700	644187610	9880	9880	9880	9880	0
173	20240213	163600	644187610	9880	9880	9880	9880	0
174	20240213	163500	644187610	9880	9880	9880	9880	0
175	20240213	163400	644187610	9880	9880	9880	9880	0
176	20240213	163300	644187610	9880	9880	9880	9880	0
177	20240213	163200	644187610	9880	9880	9880	9880	0
178	20240213	163100	644187610	9880	9880	9880	9880	0
179	20240213	163000	644187610	9880	9880	9880	9880	0
180	20240213	162900	644187610	9880	9880	9880	9880	0
181	20240213	162800	644187610	9880	9880	9880	9880	0
182	20240213	162700	644187610	9880	9880	9880	9880	249
183	20240213	162600	644187610	9880	9880	9880	9880	0
184	20240213	162500	644187610	9880	9880	9880	9880	0
185	20240213	162400	644187610	9880	9880	9880	9880	0
186	20240213	162300	644187610	9880	9880	9880	9880	0
187	20240213	162200	644187610	9880	9880	9880	9880	0
188	20240213	162100	644187610	9880	9880	9880	9880	0
189	20240213	162000	644187610	9880	9880	9880	9880	0
190	20240213	161900	644187610	9880	9880	9880	9880	0
191	20240213	161800	644187610	9880	9880	9880	9880	0
192	20240213	161700	644187610	9880	9880	9880	9880	0
193	20240213	161600	644187610	9880	9880	9880	9880	0
194	20240213	161500	644187610	9880	9880	9880	9880	0
195	20240213	161400	644187610	9880	9880	9880	9880	0
196	20240213	161300	644187610	9880	9880	9880	9880	0
197	20240213	161200	644187610	9880	9880	9880	9880	0
198	20240213	161100	644187610	9880	9880	9880	9880	0
199	20240213	161000	644187610	9880	9880	9880	9880	0
200	20240213	160900	644187610	9880	9880	9880	9880	0
201	20240213	160800	644187610	9880	9880	9880	9880	0
202	20240213	160700	644187610	9880	9880	9880	9880	0
203	20240213	160600	644187610	9880	9880	9880	9880	0
204	20240213	160500	644187610	9880	9880	9880	9880	0
205	20240213	160400	644187610	9880	9880	9880	9880	0
206	20240213	160300	644187610	9880	9880	9880	9880	0
207	20240213	160200	644187610	9880	9880	9880	9880	0
208	20240213	160100	644187610	9880	9880	9880	9880	0
209	20240213	160000	644187610	9880	9880	9880	9880	0
210	20240213	155900	644187610	9880	9880	9880	9880	0
211	20240213	155800	644187610	9880	9880	9880	9880	0
212	20240213	155700	644187610	9880	9880	9880	9880	249
213	20240213	155600	644187610	9880	9880	9880	9880	0
214	20240213	155500	644187610	9880	9880	9880	9880	0
215	20240213	155400	644187610	9880	9880	9880	9880	0
216	20240213	155300	644187610	9880	9880	9880	9880	0
217	20240213	155200	644187610	9880	9880	9880	9880	0
218	20240213	155100	644187610	9880	9880	9880	9880	0
219	20240213	155000	644187610	9880	9880	9880	9880	0
220	20240213	154900	644187610	9880	9880	9880	9880	0
221	20240213	154800	644187610	9880	9880	9880	9880	0
222	20240213	154700	644187610	9880	9880	9880	9880	0
223	20240213	154600	644187610	9880	9880	9880	9880	0
224	20240213	154500	644187610	9880	9880	9880	9880	0
225	20240213	154400	644187610	9880	9880	9880	9880	0
226	20240213	154300	644187610	9880	9880	9880	9880	0
227	20240213	154200	644187610	9880	9880	9880	9880	0
228	20240213	154100	644187610	9880	9880	9880	9880	0
229	20240213	154000	644187610	9880	9880	9880	9880	0
230	20240213	153900	644187610	9880	9880	9880	9880	0
231	20240213	153800	644187610	9880	9880	9880	9880	0
232	20240213	153700	644187610	9880	9880	9880	9880	0
233	20240213	153600	644187610	9880	9880	9880	9880	0
234	20240213	153500	644187610	9880	9880	9880	9880	0
235	20240213	153400	644187610	9880	9880	9880	9880	0
236	20240213	153300	644187610	9880	9880	9880	9880	0
237	20240213	153200	644187610	9880	9880	9880	9880	0
238	20240213	153100	644187610	9880	9880	9880	9880	0
239	20240213	153000	644187610	9880	9880	9880	9880	249
240	20240213	152900	641727490	9840	9840	9840	9840	0
241	20240213	152800	641727490	9840	9840	9840	9840	0
242	20240213	152700	641727490	9840	9840	9840	9840	0
243	20240213	152600	641727490	9840	9840	9840	9840	0
244	20240213	152500	641727490	9840	9840	9840	9840	0
245	20240213	152400	641727490	9840	9840	9840	9840	0
246	20240213	152300	641727490	9840	9840	9840	9840	0
247	20240213	152200	641727490	9840	9840	9840	9840	0
248	20240213	152100	641727490	9840	9840	9840	9840	0
249	20240213	152000	641727490	9840	9840	9840	9840	0
250	20240213	151900	641727490	9840	9830	9840	9820	96
251	20240213	151800	640784010	9830	9820	9840	9820	98
252	20240213	151700	639821300	9820	9820	9820	9820	408
253	20240213	151600	635814740	9830	9820	9840	9820	620
254	20240213	151500	629725140	9840	9830	9840	9830	104
255	20240213	151400	628702800	9820	9820	9820	9820	2
256	20240213	151300	628683160	9820	9840	9840	9820	19
257	20240213	151200	628496470	9830	9820	9830	9820	135
258	20240213	151100	627170720	9820	9820	9820	9820	21
259	20240213	151000	626964500	9820	9820	9820	9820	22
260	20240213	150900	626748460	9820	9820	9820	9820	0
261	20240213	150800	626748460	9820	9820	9820	9810	367
262	20240213	150700	623144810	9810	9820	9820	9810	149
263	20240213	150600	621681740	9840	9840	9840	9840	10
264	20240213	150500	621583340	9810	9810	9810	9810	0
265	20240213	150400	621583340	9810	9810	9810	9810	0
266	20240213	150300	621583340	9810	9810	9810	9810	0
267	20240213	150200	621583340	9810	9810	9810	9810	11
268	20240213	150100	621475430	9810	9810	9810	9810	20
269	20240213	150000	621279230	9810	9810	9810	9810	0
270	20240213	145900	621279230	9810	9810	9810	9810	0
271	20240213	145800	621279230	9810	9830	9850	9810	791
272	20240213	145700	613513300	9820	9820	9820	9820	0
273	20240213	145600	613513300	9820	9820	9820	9820	0
274	20240213	145500	613513300	9820	9820	9820	9820	0
275	20240213	145400	613513300	9820	9820	9820	9820	3
276	20240213	145300	613483840	9820	9820	9820	9820	0
277	20240213	145200	613483840	9820	9820	9820	9820	2
278	20240213	145100	613464200	9820	9820	9820	9820	0
279	20240213	145000	613464200	9820	9820	9820	9820	0
280	20240213	144900	613464200	9820	9820	9820	9820	0
281	20240213	144800	613464200	9820	9830	9830	9820	113
282	20240213	144700	612354040	9830	9830	9830	9830	0
283	20240213	144600	612354040	9830	9830	9830	9830	0
284	20240213	144500	612354040	9830	9830	9830	9830	0
285	20240213	144400	612354040	9830	9830	9830	9830	134
286	20240213	144300	611036820	9820	9820	9820	9820	0
287	20240213	144200	611036820	9820	9820	9820	9820	4
288	20240213	144100	610997540	9820	9820	9820	9820	1
289	20240213	144000	610987720	9820	9820	9820	9820	2
290	20240213	143900	610968080	9820	9840	9840	9820	103
291	20240213	143800	609955180	9840	9820	9840	9820	43
292	20240213	143700	609532720	9830	9830	9830	9830	3
293	20240213	143600	609503230	9820	9820	9820	9820	95
294	20240213	143500	608570330	9800	9800	9800	9800	8
295	20240213	143400	608491930	9800	9800	9800	9800	0
296	20240213	143300	608491930	9800	9800	9800	9800	0
297	20240213	143200	608491930	9800	9800	9800	9800	32
298	20240213	143100	608178330	9820	9820	9820	9820	9
299	20240213	143000	608089950	9810	9800	9810	9800	60
300	20240213	142900	607501540	9800	9810	9810	9800	121
301	20240213	142800	606315600	9810	9810	9810	9810	13
302	20240213	142700	606188070	9810	9810	9810	9810	35
303	20240213	142600	605844720	9810	9810	9810	9810	56
304	20240213	142500	605295360	9810	9840	9840	9810	129
305	20240213	142400	604026150	9840	9840	9840	9840	0
306	20240213	142300	604026150	9840	9840	9840	9840	0
307	20240213	142200	604026150	9840	9840	9840	9840	462
308	20240213	142100	599480070	9840	9840	9840	9840	0
309	20240213	142000	599480070	9840	9840	9840	9840	0
310	20240213	141900	599480070	9840	9840	9840	9840	0
311	20240213	141800	599480070	9840	9840	9840	9840	135
312	20240213	141700	598151670	9850	9850	9850	9850	0
313	20240213	141600	598151670	9850	9840	9850	9840	268
314	20240213	141500	595514520	9840	9840	9840	9840	0
315	20240213	141400	595514520	9840	9850	9850	9840	611
316	20240213	141300	589496580	9870	9850	9870	9850	46
317	20240213	141200	589043400	9850	9800	9850	9800	3721
318	20240213	141100	552489660	9800	9800	9800	9800	2
319	20240213	141000	552470060	9800	9800	9800	9800	0
320	20240213	140900	552470060	9800	9800	9800	9800	0
321	20240213	140800	552470060	9800	9790	9800	9790	17
322	20240213	140700	552303470	9790	9780	9790	9780	303
323	20240213	140600	549337140	9780	9780	9780	9780	8
324	20240213	140500	549258900	9770	9770	9770	9770	11
325	20240213	140400	549151430	9790	9790	9790	9790	0
326	20240213	140300	549151430	9790	9790	9790	9790	0
327	20240213	140200	549151430	9790	9790	9790	9790	0
328	20240213	140100	549151430	9790	9790	9790	9790	5
329	20240213	140000	549102480	9790	9790	9790	9790	50
330	20240213	135900	548612980	9790	9790	9790	9790	0
331	20240213	135800	548612980	9790	9790	9790	9790	0
332	20240213	135700	548612980	9790	9790	9790	9790	0
333	20240213	135600	548612980	9790	9790	9790	9790	0
334	20240213	135500	548612980	9790	9790	9790	9790	0
335	20240213	135400	548612980	9790	9790	9790	9790	13
336	20240213	135300	548485710	9770	9780	9780	9770	138
337	20240213	135200	547136450	9770	9770	9770	9770	3
338	20240213	135100	547107140	9770	9770	9770	9770	0
339	20240213	135000	547107140	9770	9770	9770	9770	0
340	20240213	134900	547107140	9770	9770	9790	9770	122
341	20240213	134800	545914900	9780	9780	9780	9780	2
342	20240213	134700	545895340	9780	9780	9780	9780	0
343	20240213	134600	545895340	9780	9780	9780	9780	0
344	20240213	134500	545895340	9780	9780	9780	9780	50
345	20240213	134400	545406340	9780	9780	9780	9780	0
346	20240213	134300	545406340	9780	9780	9780	9780	39
347	20240213	134200	545024920	9770	9770	9770	9770	1
348	20240213	134100	545015150	9770	9770	9770	9770	0
349	20240213	134000	545015150	9770	9770	9770	9770	1
350	20240213	133900	545005380	9780	9780	9780	9780	0
351	20240213	133800	545005380	9780	9780	9780	9780	196
352	20240213	133700	543088500	9780	9760	9780	9760	107
353	20240213	133600	542044100	9760	9760	9760	9760	3
354	20240213	133500	542014820	9780	9780	9780	9780	1
355	20240213	133400	542005040	9760	9760	9760	9760	0
356	20240213	133300	542005040	9760	9760	9760	9760	0
357	20240213	133200	542005040	9760	9760	9760	9760	4
358	20240213	133100	541966000	9760	9760	9760	9760	0
359	20240213	133000	541966000	9760	9760	9760	9760	0
360	20240213	132900	541966000	9760	9760	9760	9760	50
361	20240213	132800	541478000	9760	9760	9760	9760	0
362	20240213	132700	541478000	9760	9760	9760	9760	0
363	20240213	132600	541478000	9760	9760	9760	9760	0
364	20240213	132500	541478000	9760	9760	9760	9760	50
365	20240213	132400	540990000	9760	9760	9760	9760	11
366	20240213	132300	540882640	9770	9770	9770	9770	6
367	20240213	132200	540824020	9780	9780	9780	9780	464
368	20240213	132100	536286100	9790	9790	9790	9790	205
369	20240213	132000	534279150	9800	9800	9800	9800	0
370	20240213	131900	534279150	9800	9800	9800	9800	0
371	20240213	131800	534279150	9800	9770	9800	9770	584
372	20240213	131700	528568040	9760	9760	9760	9760	158
373	20240213	131600	527025960	9760	9760	9760	9760	152
374	20240213	131500	525542440	9760	9760	9760	9760	253
375	20240213	131400	523073160	9760	9760	9760	9760	0
376	20240213	131300	523073160	9760	9760	9760	9760	0
377	20240213	131200	523073160	9760	9760	9760	9760	4
378	20240213	131100	523034120	9770	9770	9770	9770	25
379	20240213	131000	522789870	9770	9770	9770	9770	2
380	20240213	130900	522770330	9780	9750	9780	9750	14
381	20240213	130800	522633770	9750	9750	9750	9750	0
382	20240213	130700	522633770	9750	9750	9750	9750	0
383	20240213	130600	522633770	9750	9750	9750	9750	0
384	20240213	130500	522633770	9750	9780	9780	9750	4
385	20240213	130400	522594680	9780	9760	9780	9750	1100
386	20240213	130300	511864850	9770	9760	9770	9760	166
387	20240213	130200	510243190	9760	9770	9770	9760	26
388	20240213	130100	509989420	9760	9760	9760	9760	3
389	20240213	130000	509960140	9760	9760	9760	9760	9
390	20240213	125900	509872300	9760	9760	9760	9760	0
391	20240213	125800	509872300	9760	9760	9760	9760	1
392	20240213	125700	509862540	9770	9760	9770	9760	91
393	20240213	125600	508973770	9760	9760	9770	9760	107
394	20240213	125500	507928400	9760	9750	9760	9750	525
395	20240213	125400	502809540	9760	9750	9760	9750	34
396	20240213	125300	502477730	9750	9750	9750	9750	450
397	20240213	125200	498090230	9770	9760	9770	9750	3
398	20240213	125100	498060950	9760	9760	9760	9760	0
399	20240213	125000	498060950	9760	9760	9760	9760	0
400	20240213	124900	498060950	9760	9760	9760	9760	1
401	20240213	124800	498051190	9760	9760	9760	9760	7
402	20240213	124700	497982870	9760	9760	9760	9760	31
403	20240213	124600	497680310	9750	9750	9750	9750	1
404	20240213	124500	497670560	9750	9750	9750	9750	9
405	20240213	124400	497582810	9740	9750	9750	9740	164
406	20240213	124300	495983820	9750	9760	9760	9750	112
407	20240213	124200	494890740	9760	9760	9760	9760	2
408	20240213	124100	494871220	9760	9740	9760	9740	2
409	20240213	124000	494851720	9740	9740	9740	9740	0
410	20240213	123900	494851720	9740	9740	9740	9740	1
411	20240213	123800	494841980	9740	9740	9740	9740	57
412	20240213	123700	494286800	9740	9750	9750	9740	50
413	20240213	123600	493799790	9750	9750	9750	9750	0
414	20240213	123500	493799790	9750	9750	9750	9750	49
415	20240213	123400	493322040	9760	9760	9760	9760	1
416	20240213	123300	493312280	9780	9750	9780	9750	250
417	20240213	123200	490874750	9750	9780	9780	9750	976
418	20240213	123100	481352630	9760	9760	9760	9760	0
419	20240213	123000	481352630	9760	9770	9770	9760	83
420	20240213	122900	480542540	9770	9770	9770	9770	216
421	20240213	122800	478432220	9770	9770	9770	9770	1
422	20240213	122700	478422450	9770	9770	9770	9770	2
423	20240213	122600	478402910	9780	9780	9780	9780	2
424	20240213	122500	478383350	9780	9770	9780	9770	2
425	20240213	122400	478363800	9770	9770	9770	9770	15
426	20240213	122300	478217250	9770	9770	9770	9770	253
427	20240213	122200	475745440	9770	9770	9770	9770	61
428	20240213	122100	475149470	9770	9770	9770	9770	0
429	20240213	122000	475149470	9770	9770	9770	9770	0
430	20240213	121900	475149470	9770	9770	9770	9770	0
431	20240213	121800	475149470	9770	9770	9770	9770	50
432	20240213	121700	474660970	9770	9770	9770	9770	0
433	20240213	121600	474660970	9770	9770	9770	9770	221
434	20240213	121500	472501800	9780	9780	9780	9780	0
435	20240213	121400	472501800	9780	9780	9780	9780	0
436	20240213	121300	472501800	9780	9780	9780	9780	2
437	20240213	121200	472482240	9770	9770	9770	9770	53
438	20240213	121100	471964430	9770	9790	9790	9770	334
439	20240213	121000	468699990	9790	9790	9790	9790	0
440	20240213	120900	468699990	9790	9790	9790	9790	1
441	20240213	120800	468690200	9780	9780	9780	9780	19
442	20240213	120700	468504380	9780	9780	9780	9780	0
443	20240213	120600	468504380	9780	9780	9780	9780	106
444	20240213	120500	467467700	9770	9770	9770	9770	1
445	20240213	120400	467457930	9780	9770	9780	9770	201
446	20240213	120300	465492160	9770	9770	9770	9770	10
447	20240213	120200	465394460	9770	9770	9770	9760	31
448	20240213	120100	465091640	9760	9760	9760	9760	1
449	20240213	120000	465081880	9760	9760	9760	9760	0
450	20240213	115900	465081880	9760	9760	9760	9760	200
451	20240213	115800	463129880	9760	9770	9770	9760	103
452	20240213	115700	462123580	9770	9760	9770	9760	150
453	20240213	115600	460659460	9770	9770	9770	9770	0
454	20240213	115500	460659460	9770	9770	9770	9770	107
455	20240213	115400	459614070	9780	9780	9780	9780	0
456	20240213	115300	459614070	9780	9780	9780	9780	0
457	20240213	115200	459614070	9780	9780	9780	9780	0
458	20240213	115100	459614070	9780	9760	9780	9760	104
459	20240213	115000	458597030	9770	9770	9770	9770	100
460	20240213	114900	457620030	9760	9760	9760	9760	0
461	20240213	114800	457620030	9760	9760	9760	9760	1
462	20240213	114700	457610270	9780	9780	9780	9780	0
463	20240213	114600	457610270	9780	9770	9780	9760	7
464	20240213	114500	457541880	9760	9770	9770	9760	110
465	20240213	114400	456467190	9790	9790	9790	9790	100
466	20240213	114300	455488190	9770	9780	9780	9770	101
467	20240213	114200	454500420	9770	9770	9770	9770	3
468	20240213	114100	454471110	9770	9770	9770	9770	132
469	20240213	114000	453181470	9770	9770	9770	9770	0
470	20240213	113900	453181470	9770	9770	9770	9770	0
471	20240213	113800	453181470	9770	9760	9770	9760	125
472	20240213	113700	451960240	9760	9760	9760	9750	100
473	20240213	113600	450984660	9760	9770	9770	9760	694
474	20240213	113500	444209140	9780	9790	9790	9780	781
475	20240213	113400	436567190	9790	9790	9790	9790	0
476	20240213	113300	436567190	9790	9790	9790	9790	0
477	20240213	113200	436567190	9790	9800	9810	9790	327
478	20240213	113100	433365810	9800	9800	9800	9800	112
479	20240213	113000	432268210	9810	9810	9810	9810	0
480	20240213	112900	432268210	9810	9810	9810	9810	4
481	20240213	112800	432228970	9810	9810	9810	9810	0
482	20240213	112700	432228970	9810	9800	9810	9800	48
483	20240213	112600	431758550	9810	9810	9810	9810	2
484	20240213	112500	431738930	9810	9800	9810	9800	26
485	20240213	112400	431484080	9800	9800	9800	9800	3
486	20240213	112300	431454680	9800	9800	9800	9800	76
487	20240213	112200	430709880	9800	9800	9800	9800	221
488	20240213	112100	428544080	9800	9800	9810	9800	18
489	20240213	112000	428367650	9800	9800	9800	9800	50
490	20240213	111900	427877650	9800	9800	9800	9800	31
491	20240213	111800	427573850	9800	9800	9800	9800	71
492	20240213	111700	426878050	9800	9800	9800	9800	219
493	20240213	111600	424731850	9800	9800	9800	9800	0
494	20240213	111500	424731850	9800	9800	9800	9800	0
495	20240213	111400	424731850	9800	9800	9800	9800	2
496	20240213	111300	424712250	9790	9790	9790	9790	1
497	20240213	111200	424702460	9790	9790	9790	9790	4
498	20240213	111100	424663300	9790	9790	9790	9790	1
499	20240213	111000	424653510	9790	9790	9790	9790	1149
500	20240213	110900	413404800	9800	9800	9800	9800	0
501	20240213	110800	413404800	9800	9810	9810	9800	1844
502	20240213	110700	395320880	9810	9810	9810	9810	75
503	20240213	110600	394585130	9810	9840	9840	9810	719
504	20240213	110500	387522040	9840	9840	9840	9840	1
505	20240213	110400	387512200	9840	9840	9840	9840	6
506	20240213	110300	387453160	9860	9860	9860	9860	0
507	20240213	110200	387453160	9860	9860	9860	9860	0
508	20240213	110100	387453160	9860	9860	9860	9860	1
509	20240213	110000	387443300	9830	9830	9830	9830	0
510	20240213	105900	387443300	9830	9850	9850	9830	249
511	20240213	105800	384994310	9850	9850	9850	9850	126
512	20240213	105700	383753210	9850	9850	9850	9850	21
513	20240213	105600	383546360	9850	9840	9850	9840	2
514	20240213	105500	383526670	9840	9840	9840	9840	10
515	20240213	105400	383428270	9840	9830	9840	9830	3
516	20240213	105300	383398760	9830	9830	9830	9830	4
517	20240213	105200	383359440	9830	9830	9830	9830	5
518	20240213	105100	383310290	9830	9830	9830	9830	15
519	20240213	105000	383162840	9830	9830	9830	9830	2
520	20240213	104900	383143180	9830	9830	9830	9830	0
521	20240213	104800	383143180	9830	9830	9830	9830	21
522	20240213	104700	382936750	9830	9830	9830	9830	105
523	20240213	104600	381904600	9820	9830	9830	9820	229
524	20240213	104500	379654910	9830	9830	9830	9830	13
525	20240213	104400	379527120	9840	9830	9840	9830	324
526	20240213	104300	376341200	9830	9830	9830	9830	1
527	20240213	104200	376331370	9830	9850	9850	9830	388
528	20240213	104100	372514460	9870	9870	9870	9870	0
529	20240213	104000	372514460	9870	9870	9870	9870	7
530	20240213	103900	372445370	9850	9850	9850	9850	0
531	20240213	103800	372445370	9850	9850	9850	9850	0
532	20240213	103700	372445370	9850	9850	9850	9850	2
533	20240213	103600	372425670	9850	9850	9850	9850	0
534	20240213	103500	372425670	9850	9850	9850	9850	0
535	20240213	103400	372425670	9850	9850	9850	9850	31
536	20240213	103300	372120320	9830	9830	9830	9830	0
537	20240213	103200	372120320	9830	9830	9830	9830	1
538	20240213	103100	372110490	9830	9840	9840	9830	14
539	20240213	103000	371972760	9830	9860	9860	9830	13
540	20240213	102900	371844670	9830	9840	9840	9830	154
541	20240213	102800	370330840	9840	9840	9840	9840	139
542	20240213	102700	368963080	9840	9840	9840	9840	114
543	20240213	102600	367841320	9830	9830	9830	9830	0
544	20240213	102500	367841320	9830	9830	9830	9830	1
545	20240213	102400	367831490	9830	9830	9830	9830	0
546	20240213	102300	367831490	9830	9830	9830	9830	6
547	20240213	102200	367772510	9840	9840	9840	9840	0
548	20240213	102100	367772510	9840	9830	9840	9830	170
549	20240213	102000	366101150	9820	9840	9840	9820	1203
550	20240213	101900	354278340	9840	9850	9850	9840	21
551	20240213	101800	354071500	9860	9850	9920	9850	138
552	20240213	101700	352710770	9850	9830	9850	9830	396
553	20240213	101600	348812420	9840	9820	9840	9820	126
554	20240213	101500	347574060	9820	9840	9840	9820	794
555	20240213	101400	339769600	9840	9840	9840	9840	19
556	20240213	101300	339582640	9850	9850	9850	9850	478
557	20240213	101200	334874340	9850	9860	9860	9850	59
558	20240213	101100	334293130	9860	9860	9860	9860	8
559	20240213	101000	334214250	9860	9870	9870	9860	221
560	20240213	100900	332033060	9880	9880	9880	9880	0
561	20240213	100800	332033060	9880	9880	9880	9880	0
562	20240213	100700	332033060	9880	9880	9880	9880	1
563	20240213	100600	332023180	9870	9870	9870	9870	0
564	20240213	100500	332023180	9870	9870	9870	9870	22
565	20240213	100400	331806040	9890	9870	9890	9870	221
566	20240213	100300	329624670	9870	9870	9870	9870	403
567	20240213	100200	325647060	9890	9900	9900	9870	3677
568	20240213	100100	289286940	9900	9910	9910	9900	1039
569	20240213	100000	278990580	9930	9940	9940	9910	368
570	20240213	095900	275334100	9920	9910	9920	9910	122
571	20240213	095800	274123970	9880	9860	9930	9860	694
572	20240213	095700	267256490	9870	9840	9900	9840	357
573	20240213	095600	263733850	9840	9840	9850	9840	226
574	20240213	095500	261509990	9840	9870	9970	9840	2008
575	20240213	095400	241559170	9860	9850	9860	9850	108
576	20240213	095300	240495320	9840	9830	9840	9830	11
577	20240213	095200	240387110	9840	9830	9840	9830	13
578	20240213	095100	240259300	9820	9820	9820	9820	89
579	20240213	095000	239385320	9820	9820	9820	9820	43
580	20240213	094900	238963060	9820	9820	9820	9820	104
581	20240213	094800	237941780	9820	9820	9820	9810	1082
582	20240213	094700	227317180	9820	9840	9840	9820	1546
583	20240213	094600	212116680	9840	9870	9870	9840	6
584	20240213	094500	212057590	9850	9850	9870	9850	201
585	20240213	094400	210077720	9860	9860	9860	9850	14
586	20240213	094300	209939800	9860	9850	9860	9850	50
587	20240213	094200	209446880	9850	9860	9860	9850	11
588	20240213	094100	209338520	9860	9870	9880	9860	214
589	20240213	094000	207227070	9870	9870	9870	9870	14
590	20240213	093900	207088890	9840	9790	9840	9790	1144
591	20240213	093800	195866920	9790	9790	9790	9790	13
592	20240213	093700	195739650	9790	9800	9800	9790	290
593	20240213	093600	192898000	9800	9800	9800	9790	71
594	20240213	093500	192202360	9790	9790	9790	9790	38
595	20240213	093400	191830340	9790	9800	9800	9790	428
596	20240213	093300	187637440	9800	9810	9810	9800	597
597	20240213	093200	181781410	9810	9810	9810	9810	60
598	20240213	093100	181192810	9800	9800	9800	9800	113
599	20240213	093000	180085410	9800	9800	9800	9770	924
600	20240213	092900	171046980	9800	9800	9800	9800	200
601	20240213	092800	169086980	9770	9770	9770	9770	94
602	20240213	092700	168168600	9770	9800	9800	9770	2
603	20240213	092600	168149030	9800	9810	9810	9800	500
604	20240213	092500	163247920	9810	9790	9810	9790	134
605	20240213	092400	161934770	9760	9770	9770	9760	3841
606	20240213	092300	124408860	9780	9760	9780	9760	677
607	20240213	092200	117788170	9760	9750	9760	9750	54
608	20240213	092100	117261160	9750	9750	9750	9750	2
609	20240213	092000	117241660	9750	9730	9770	9730	1357
610	20240213	091900	104015860	9720	9790	9790	9720	1474
611	20240213	091800	89651970	9800	9800	9800	9770	275
612	20240213	091700	86962250	9800	9800	9810	9800	419
613	20240213	091600	82856000	9800	9800	9810	9800	151
614	20240213	091500	81375480	9780	9810	9810	9780	363
615	20240213	091400	77818970	9810	9810	9810	9810	21
616	20240213	091300	77612960	9810	9810	9810	9810	0
617	20240213	091200	77612960	9810	9820	9820	9810	1599
618	20240213	091100	61916770	9820	9850	9850	9820	8
619	20240213	091000	61838150	9850	9850	9850	9850	0
620	20240213	090900	61838150	9850	9800	9850	9800	256
621	20240213	090800	59322080	9830	9810	9830	9770	127
622	20240213	090700	58079470	9800	9840	9850	9800	1159
623	20240213	090600	46697360	9800	9840	9850	9800	95
624	20240213	090500	45765010	9800	9900	9900	9800	681
625	20240213	090400	39082610	9900	9900	9900	9900	11
626	20240213	090300	38973710	9910	9910	9930	9890	1426
627	20240213	090200	24843400	9930	9910	9940	9910	987
628	20240213	090100	15059010	9910	9910	9930	9900	762
629	20240213	090000	7514700	9910	9900	9910	9900	759