KissMeData/122900/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200800	208450310	8650	8650	8650	8650	385
3	20240213	200700	208450310	8650	8650	8650	8650	0
4	20240213	200600	208450310	8650	8650	8650	8650	0
5	20240213	200500	208450310	8650	8650	8650	8650	0
6	20240213	200400	208450310	8650	8650	8650	8650	0
7	20240213	200300	208450310	8650	8650	8650	8650	0
8	20240213	200200	208450310	8650	8650	8650	8650	0
9	20240213	200100	208450310	8650	8650	8650	8650	0
10	20240213	200000	208450310	8650	8650	8650	8650	0
11	20240213	195900	208450310	8650	8650	8650	8650	0
12	20240213	195800	208450310	8650	8650	8650	8650	0
13	20240213	195700	208450310	8650	8650	8650	8650	0
14	20240213	195600	208450310	8650	8650	8650	8650	0
15	20240213	195500	208450310	8650	8650	8650	8650	0
16	20240213	195400	208450310	8650	8650	8650	8650	0
17	20240213	195300	208450310	8650	8650	8650	8650	0
18	20240213	195200	208450310	8650	8650	8650	8650	0
19	20240213	195100	208450310	8650	8650	8650	8650	0
20	20240213	195000	208450310	8650	8650	8650	8650	0
21	20240213	194900	208450310	8650	8650	8650	8650	0
22	20240213	194800	208450310	8650	8650	8650	8650	0
23	20240213	194700	208450310	8650	8650	8650	8650	0
24	20240213	194600	208450310	8650	8650	8650	8650	0
25	20240213	194500	208450310	8650	8650	8650	8650	0
26	20240213	194400	208450310	8650	8650	8650	8650	0
27	20240213	194300	208450310	8650	8650	8650	8650	0
28	20240213	194200	208450310	8650	8650	8650	8650	0
29	20240213	194100	208450310	8650	8650	8650	8650	0
30	20240213	194000	208450310	8650	8650	8650	8650	0
31	20240213	193900	208450310	8650	8650	8650	8650	0
32	20240213	193800	208450310	8650	8650	8650	8650	385
33	20240213	193700	208450310	8650	8650	8650	8650	0
34	20240213	193600	208450310	8650	8650	8650	8650	0
35	20240213	193500	208450310	8650	8650	8650	8650	0
36	20240213	193400	208450310	8650	8650	8650	8650	0
37	20240213	193300	208450310	8650	8650	8650	8650	0
38	20240213	193200	208450310	8650	8650	8650	8650	0
39	20240213	193100	208450310	8650	8650	8650	8650	0
40	20240213	193000	208450310	8650	8650	8650	8650	0
41	20240213	192900	208450310	8650	8650	8650	8650	0
42	20240213	192800	208450310	8650	8650	8650	8650	0
43	20240213	192700	208450310	8650	8650	8650	8650	0
44	20240213	192600	208450310	8650	8650	8650	8650	0
45	20240213	192500	208450310	8650	8650	8650	8650	0
46	20240213	192400	208450310	8650	8650	8650	8650	0
47	20240213	192300	208450310	8650	8650	8650	8650	0
48	20240213	192200	208450310	8650	8650	8650	8650	0
49	20240213	192100	208450310	8650	8650	8650	8650	0
50	20240213	192000	208450310	8650	8650	8650	8650	0
51	20240213	191900	208450310	8650	8650	8650	8650	0
52	20240213	191800	208450310	8650	8650	8650	8650	0
53	20240213	191700	208450310	8650	8650	8650	8650	0
54	20240213	191600	208450310	8650	8650	8650	8650	0
55	20240213	191500	208450310	8650	8650	8650	8650	0
56	20240213	191400	208450310	8650	8650	8650	8650	0
57	20240213	191300	208450310	8650	8650	8650	8650	0
58	20240213	191200	208450310	8650	8650	8650	8650	0
59	20240213	191100	208450310	8650	8650	8650	8650	0
60	20240213	191000	208450310	8650	8650	8650	8650	0
61	20240213	190900	208450310	8650	8650	8650	8650	0
62	20240213	190800	208450310	8650	8650	8650	8650	385
63	20240213	190700	208450310	8650	8650	8650	8650	0
64	20240213	190600	208450310	8650	8650	8650	8650	0
65	20240213	190500	208450310	8650	8650	8650	8650	0
66	20240213	190400	208450310	8650	8650	8650	8650	0
67	20240213	190300	208450310	8650	8650	8650	8650	0
68	20240213	190200	208450310	8650	8650	8650	8650	0
69	20240213	190100	208450310	8650	8650	8650	8650	0
70	20240213	190000	208450310	8650	8650	8650	8650	0
71	20240213	185900	208450310	8650	8650	8650	8650	0
72	20240213	185800	208450310	8650	8650	8650	8650	0
73	20240213	185700	208450310	8650	8650	8650	8650	0
74	20240213	185600	208450310	8650	8650	8650	8650	0
75	20240213	185500	208450310	8650	8650	8650	8650	0
76	20240213	185400	208450310	8650	8650	8650	8650	0
77	20240213	185300	208450310	8650	8650	8650	8650	0
78	20240213	185200	208450310	8650	8650	8650	8650	0
79	20240213	185100	208450310	8650	8650	8650	8650	0
80	20240213	185000	208450310	8650	8650	8650	8650	0
81	20240213	184900	208450310	8650	8650	8650	8650	0
82	20240213	184800	208450310	8650	8650	8650	8650	0
83	20240213	184700	208450310	8650	8650	8650	8650	0
84	20240213	184600	208450310	8650	8650	8650	8650	0
85	20240213	184500	208450310	8650	8650	8650	8650	0
86	20240213	184400	208450310	8650	8650	8650	8650	0
87	20240213	184300	208450310	8650	8650	8650	8650	0
88	20240213	184200	208450310	8650	8650	8650	8650	0
89	20240213	184100	208450310	8650	8650	8650	8650	0
90	20240213	184000	208450310	8650	8650	8650	8650	0
91	20240213	183900	208450310	8650	8650	8650	8650	0
92	20240213	183800	208450310	8650	8650	8650	8650	385
93	20240213	183700	208450310	8650	8650	8650	8650	0
94	20240213	183600	208450310	8650	8650	8650	8650	0
95	20240213	183500	208450310	8650	8650	8650	8650	0
96	20240213	183400	208450310	8650	8650	8650	8650	0
97	20240213	183300	208450310	8650	8650	8650	8650	0
98	20240213	183200	208450310	8650	8650	8650	8650	0
99	20240213	183100	208450310	8650	8650	8650	8650	0
100	20240213	183000	208450310	8650	8650	8650	8650	0
101	20240213	182900	208450310	8650	8650	8650	8650	0
102	20240213	182800	208450310	8650	8650	8650	8650	0
103	20240213	182700	208450310	8650	8650	8650	8650	0
104	20240213	182600	208450310	8650	8650	8650	8650	0
105	20240213	182500	208450310	8650	8650	8650	8650	0
106	20240213	182400	208450310	8650	8650	8650	8650	0
107	20240213	182300	208450310	8650	8650	8650	8650	0
108	20240213	182200	208450310	8650	8650	8650	8650	0
109	20240213	182100	208450310	8650	8650	8650	8650	0
110	20240213	182000	208450310	8650	8650	8650	8650	0
111	20240213	181900	208450310	8650	8650	8650	8650	0
112	20240213	181800	208450310	8650	8650	8650	8650	0
113	20240213	181700	208450310	8650	8650	8650	8650	0
114	20240213	181600	208450310	8650	8650	8650	8650	0
115	20240213	181500	208450310	8650	8650	8650	8650	0
116	20240213	181400	208450310	8650	8650	8650	8650	0
117	20240213	181300	208450310	8650	8650	8650	8650	0
118	20240213	181200	208450310	8650	8650	8650	8650	0
119	20240213	181100	208450310	8650	8650	8650	8650	0
120	20240213	181000	208450310	8650	8650	8650	8650	0
121	20240213	180900	208450310	8650	8650	8650	8650	0
122	20240213	180800	208450310	8650	8650	8650	8650	385
123	20240213	180700	208450310	8650	8650	8650	8650	0
124	20240213	180600	208450310	8650	8650	8650	8650	0
125	20240213	180500	208450310	8650	8650	8650	8650	0
126	20240213	180400	208450310	8650	8650	8650	8650	0
127	20240213	180300	208450310	8650	8650	8650	8650	0
128	20240213	180200	208450310	8650	8650	8650	8650	0
129	20240213	180100	208450310	8650	8650	8650	8650	0
130	20240213	180000	208450310	8650	8650	8650	8650	0
131	20240213	175900	208450310	8650	8650	8650	8650	0
132	20240213	175800	208450310	8650	8650	8650	8650	0
133	20240213	175700	208450310	8650	8650	8650	8650	0
134	20240213	175600	208450310	8650	8650	8650	8650	0
135	20240213	175500	208450310	8650	8650	8650	8650	0
136	20240213	175400	208450310	8650	8650	8650	8650	0
137	20240213	175300	208450310	8650	8650	8650	8650	0
138	20240213	175200	208450310	8650	8650	8650	8650	0
139	20240213	175100	208450310	8650	8650	8650	8650	0
140	20240213	175000	208450310	8650	8650	8650	8650	0
141	20240213	174900	208450310	8650	8650	8650	8650	0
142	20240213	174800	208450310	8650	8650	8650	8650	0
143	20240213	174700	208450310	8650	8650	8650	8650	0
144	20240213	174600	208450310	8650	8650	8650	8650	0
145	20240213	174500	208450310	8650	8650	8650	8650	0
146	20240213	174400	208450310	8650	8650	8650	8650	0
147	20240213	174300	208450310	8650	8650	8650	8650	0
148	20240213	174200	208450310	8650	8650	8650	8650	0
149	20240213	174100	208450310	8650	8650	8650	8650	0
150	20240213	174000	208450310	8650	8650	8650	8650	0
151	20240213	173900	208450310	8650	8650	8650	8650	0
152	20240213	173800	208450310	8650	8650	8650	8650	385
153	20240213	173700	208450310	8650	8650	8650	8650	0
154	20240213	173600	208450310	8650	8650	8650	8650	0
155	20240213	173500	208450310	8650	8650	8650	8650	0
156	20240213	173400	208450310	8650	8650	8650	8650	0
157	20240213	173300	208450310	8650	8650	8650	8650	0
158	20240213	173200	208450310	8650	8650	8650	8650	0
159	20240213	173100	208450310	8650	8650	8650	8650	0
160	20240213	173000	208450310	8650	8650	8650	8650	0
161	20240213	172900	208450310	8650	8650	8650	8650	0
162	20240213	172800	208450310	8650	8650	8650	8650	0
163	20240213	172700	208450310	8650	8650	8650	8650	0
164	20240213	172600	208450310	8650	8650	8650	8650	0
165	20240213	172500	208450310	8650	8650	8650	8650	0
166	20240213	172400	208450310	8650	8650	8650	8650	0
167	20240213	172300	208450310	8650	8650	8650	8650	0
168	20240213	172200	208450310	8650	8650	8650	8650	0
169	20240213	172100	208450310	8650	8650	8650	8650	0
170	20240213	172000	208450310	8650	8650	8650	8650	0
171	20240213	171900	208450310	8650	8650	8650	8650	0
172	20240213	171800	208450310	8650	8650	8650	8650	0
173	20240213	171700	208450310	8650	8650	8650	8650	0
174	20240213	171600	208450310	8650	8650	8650	8650	0
175	20240213	171500	208450310	8650	8650	8650	8650	0
176	20240213	171400	208450310	8650	8650	8650	8650	0
177	20240213	171300	208450310	8650	8650	8650	8650	0
178	20240213	171200	208450310	8650	8650	8650	8650	0
179	20240213	171100	208450310	8650	8650	8650	8650	0
180	20240213	171000	208450310	8650	8650	8650	8650	0
181	20240213	170900	208450310	8650	8650	8650	8650	0
182	20240213	170800	208450310	8650	8650	8650	8650	385
183	20240213	170700	208450310	8650	8650	8650	8650	0
184	20240213	170600	208450310	8650	8650	8650	8650	0
185	20240213	170500	208450310	8650	8650	8650	8650	0
186	20240213	170400	208450310	8650	8650	8650	8650	0
187	20240213	170300	208450310	8650	8650	8650	8650	0
188	20240213	170200	208450310	8650	8650	8650	8650	0
189	20240213	170100	208450310	8650	8650	8650	8650	0
190	20240213	170000	208450310	8650	8650	8650	8650	0
191	20240213	165900	208450310	8650	8650	8650	8650	0
192	20240213	165800	208450310	8650	8650	8650	8650	0
193	20240213	165700	208450310	8650	8650	8650	8650	0
194	20240213	165600	208450310	8650	8650	8650	8650	0
195	20240213	165500	208450310	8650	8650	8650	8650	0
196	20240213	165400	208450310	8650	8650	8650	8650	0
197	20240213	165300	208450310	8650	8650	8650	8650	0
198	20240213	165200	208450310	8650	8650	8650	8650	0
199	20240213	165100	208450310	8650	8650	8650	8650	0
200	20240213	165000	208450310	8650	8650	8650	8650	0
201	20240213	164900	208450310	8650	8650	8650	8650	0
202	20240213	164800	208450310	8650	8650	8650	8650	0
203	20240213	164700	208450310	8650	8650	8650	8650	0
204	20240213	164600	208450310	8650	8650	8650	8650	0
205	20240213	164500	208450310	8650	8650	8650	8650	0
206	20240213	164400	208450310	8650	8650	8650	8650	0
207	20240213	164300	208450310	8650	8650	8650	8650	0
208	20240213	164200	208450310	8650	8650	8650	8650	0
209	20240213	164100	208450310	8650	8650	8650	8650	0
210	20240213	164000	208450310	8650	8650	8650	8650	0
211	20240213	163900	208450310	8650	8650	8650	8650	0
212	20240213	163800	208450310	8650	8650	8650	8650	385
213	20240213	163700	208450310	8650	8650	8650	8650	0
214	20240213	163600	208450310	8650	8650	8650	8650	0
215	20240213	163500	208450310	8650	8650	8650	8650	0
216	20240213	163400	208450310	8650	8650	8650	8650	0
217	20240213	163300	208450310	8650	8650	8650	8650	0
218	20240213	163200	208450310	8650	8650	8650	8650	0
219	20240213	163100	208450310	8650	8650	8650	8650	0
220	20240213	163000	208450310	8650	8650	8650	8650	0
221	20240213	162900	208450310	8650	8650	8650	8650	0
222	20240213	162800	208450310	8650	8650	8650	8650	0
223	20240213	162700	208450310	8650	8650	8650	8650	0
224	20240213	162600	208450310	8650	8650	8650	8650	0
225	20240213	162500	208450310	8650	8650	8650	8650	0
226	20240213	162400	208450310	8650	8650	8650	8650	0
227	20240213	162300	208450310	8650	8650	8650	8650	0
228	20240213	162200	208450310	8650	8650	8650	8650	0
229	20240213	162100	208450310	8650	8650	8650	8650	0
230	20240213	162000	208450310	8650	8650	8650	8650	0
231	20240213	161900	208450310	8650	8650	8650	8650	0
232	20240213	161800	208450310	8650	8650	8650	8650	0
233	20240213	161700	208450310	8650	8650	8650	8650	0
234	20240213	161600	208450310	8650	8650	8650	8650	0
235	20240213	161500	208450310	8650	8650	8650	8650	0
236	20240213	161400	208450310	8650	8650	8650	8650	0
237	20240213	161300	208450310	8650	8650	8650	8650	0
238	20240213	161200	208450310	8650	8650	8650	8650	0
239	20240213	161100	208450310	8650	8650	8650	8650	0
240	20240213	161000	208450310	8650	8650	8650	8650	0
241	20240213	160900	208450310	8650	8650	8650	8650	0
242	20240213	160800	208450310	8650	8650	8650	8650	385
243	20240213	160700	208450310	8650	8650	8650	8650	0
244	20240213	160600	208450310	8650	8650	8650	8650	0
245	20240213	160500	208450310	8650	8650	8650	8650	0
246	20240213	160400	208450310	8650	8650	8650	8650	0
247	20240213	160300	208450310	8650	8650	8650	8650	0
248	20240213	160200	208450310	8650	8650	8650	8650	0
249	20240213	160100	208450310	8650	8650	8650	8650	0
250	20240213	160000	208450310	8650	8650	8650	8650	0
251	20240213	155900	208450310	8650	8650	8650	8650	0
252	20240213	155800	208450310	8650	8650	8650	8650	0
253	20240213	155700	208450310	8650	8650	8650	8650	0
254	20240213	155600	208450310	8650	8650	8650	8650	0
255	20240213	155500	208450310	8650	8650	8650	8650	0
256	20240213	155400	208450310	8650	8650	8650	8650	0
257	20240213	155300	208450310	8650	8650	8650	8650	0
258	20240213	155200	208450310	8650	8650	8650	8650	0
259	20240213	155100	208450310	8650	8650	8650	8650	0
260	20240213	155000	208450310	8650	8650	8650	8650	0
261	20240213	154900	208450310	8650	8650	8650	8650	0
262	20240213	154800	208450310	8650	8650	8650	8650	0
263	20240213	154700	208450310	8650	8650	8650	8650	0
264	20240213	154600	208450310	8650	8650	8650	8650	0
265	20240213	154500	208450310	8650	8650	8650	8650	0
266	20240213	154400	208450310	8650	8650	8650	8650	0
267	20240213	154300	208450310	8650	8650	8650	8650	0
268	20240213	154200	208450310	8650	8650	8650	8650	0
269	20240213	154100	208450310	8650	8650	8650	8650	0
270	20240213	154000	208450310	8650	8650	8650	8650	0
271	20240213	153900	208450310	8650	8650	8650	8650	0
272	20240213	153800	208450310	8650	8650	8650	8650	385
273	20240213	153700	208450310	8650	8650	8650	8650	0
274	20240213	153600	208450310	8650	8650	8650	8650	0
275	20240213	153500	208450310	8650	8650	8650	8650	0
276	20240213	153400	208450310	8650	8650	8650	8650	0
277	20240213	153300	208450310	8650	8650	8650	8650	0
278	20240213	153200	208450310	8650	8650	8650	8650	0
279	20240213	153100	208450310	8650	8650	8650	8650	0
280	20240213	153000	208450310	8650	8650	8650	8650	385
281	20240213	152900	205120060	8650	8650	8650	8650	0
282	20240213	152800	205120060	8650	8650	8650	8650	0
283	20240213	152700	205120060	8650	8650	8650	8650	0
284	20240213	152600	205120060	8650	8650	8650	8650	0
285	20240213	152500	205120060	8650	8650	8650	8650	0
286	20240213	152400	205120060	8650	8650	8650	8650	0
287	20240213	152300	205120060	8650	8650	8650	8650	0
288	20240213	152200	205120060	8650	8650	8650	8650	0
289	20240213	152100	205120060	8650	8650	8650	8650	0
290	20240213	152000	205120060	8650	8650	8650	8650	0
291	20240213	151900	205120060	8650	8650	8650	8650	0
292	20240213	151800	205120060	8650	8640	8650	8640	6
293	20240213	151700	205068190	8640	8640	8650	8640	17
294	20240213	151600	204921260	8650	8650	8660	8650	12
295	20240213	151500	204817410	8650	8650	8650	8650	15
296	20240213	151400	204687660	8650	8650	8660	8650	88
297	20240213	151300	203926430	8650	8660	8670	8650	1129
298	20240213	151200	194149280	8660	8660	8670	8660	822
299	20240213	151100	187030740	8660	8660	8660	8660	12
300	20240213	151000	186926820	8660	8670	8670	8660	344
301	20240213	150900	183947750	8660	8660	8670	8660	8
302	20240213	150800	183878440	8660	8660	8660	8660	310
303	20240213	150700	181193840	8660	8660	8670	8660	214
304	20240213	150600	179340540	8660	8670	8670	8660	10
305	20240213	150500	179253930	8660	8660	8670	8660	54
306	20240213	150400	178786270	8660	8660	8660	8660	111
307	20240213	150300	177825010	8670	8660	8670	8660	7
308	20240213	150200	177764360	8660	8660	8670	8660	10
309	20240213	150100	177677730	8660	8660	8670	8660	9
310	20240213	150000	177599760	8660	8660	8660	8660	30
311	20240213	145900	177339960	8660	8670	8670	8660	14
312	20240213	145800	177218680	8660	8660	8660	8660	7
313	20240213	145700	177158060	8660	8660	8670	8660	23
314	20240213	145600	176958740	8660	8660	8660	8660	112
315	20240213	145500	175988820	8670	8670	8670	8660	16
316	20240213	145400	175850170	8660	8660	8660	8660	10
317	20240213	145300	175763570	8660	8670	8670	8660	8
318	20240213	145200	175694260	8660	8670	8670	8660	6
319	20240213	145100	175642280	8660	8660	8660	8660	7
320	20240213	145000	175581660	8660	8660	8670	8660	10
321	20240213	144900	175495040	8660	8660	8660	8660	6
322	20240213	144800	175443080	8670	8660	8670	8660	111
323	20240213	144700	174480760	8660	8680	8680	8660	111
324	20240213	144600	173519450	8660	8670	8670	8660	12
325	20240213	144500	173415470	8660	8670	8670	8660	9
326	20240213	144400	173337520	8660	8660	8670	8660	10
327	20240213	144300	173250900	8660	8670	8670	8660	96
328	20240213	144200	172418630	8670	8670	8680	8670	13
329	20240213	144100	172305890	8660	8660	8670	8660	9
330	20240213	144000	172227910	8660	8670	8680	8660	18
331	20240213	143900	172071860	8660	8660	8660	8660	5
332	20240213	143800	172028560	8660	8660	8670	8660	14
333	20240213	143700	171907290	8660	8670	8670	8660	54
334	20240213	143600	171439180	8670	8670	8670	8660	192
335	20240213	143500	169774600	8660	8660	8660	8660	8
336	20240213	143400	169705320	8670	8660	8670	8660	23
337	20240213	143300	169505970	8670	8660	8670	8660	11
338	20240213	143200	169410660	8670	8660	8670	8660	44
339	20240213	143100	169029220	8670	8660	8670	8660	7
340	20240213	143000	168968550	8660	8660	8660	8660	5
341	20240213	142900	168925250	8660	8660	8670	8660	10
342	20240213	142800	168838630	8660	8660	8660	8660	7
343	20240213	142700	168778010	8670	8670	8670	8660	11
344	20240213	142600	168682650	8670	8670	8680	8660	18
345	20240213	142500	168526550	8660	8660	8670	8660	6
346	20240213	142400	168474560	8660	8660	8670	8660	11
347	20240213	142300	168379260	8670	8660	8670	8660	18
348	20240213	142200	168223360	8660	8660	8660	8660	6
349	20240213	142100	168171400	8660	8660	8660	8650	54
350	20240213	142000	167703770	8640	8640	8650	8640	15
351	20240213	141900	167574140	8640	8640	8640	8640	8
352	20240213	141800	167505020	8650	8650	8650	8650	4
353	20240213	141700	167470420	8640	8650	8670	8640	2334
354	20240213	141600	147239380	8640	8640	8650	8640	11
355	20240213	141500	147144310	8640	8650	8650	8640	14
356	20240213	141400	147023280	8650	8640	8650	8640	6
357	20240213	141300	146971420	8650	8640	8650	8640	7
358	20240213	141200	146910920	8650	8640	8660	8640	72
359	20240213	141100	146287630	8640	8650	8650	8640	5
360	20240213	141000	146244410	8650	8650	8650	8640	6
361	20240213	140900	146192530	8640	8640	8640	8640	6
362	20240213	140800	146140690	8640	8640	8650	8640	12
363	20240213	140700	146036990	8640	8650	8650	8640	8
364	20240213	140600	145967830	8650	8650	8650	8640	9
365	20240213	140500	145890020	8640	8640	8640	8640	8
366	20240213	140400	145820900	8640	8640	8650	8640	8
367	20240213	140300	145751750	8640	8650	8660	8640	68
368	20240213	140200	145163020	8640	8640	8640	8640	7
369	20240213	140100	145102540	8650	8650	8650	8640	8
370	20240213	140000	145033390	8660	8650	8660	8650	14
371	20240213	135900	144912200	8660	8640	8660	8640	12
372	20240213	135800	144808460	8640	8640	8640	8640	5
373	20240213	135700	144765260	8650	8640	8650	8640	9
374	20240213	135600	144687460	8640	8660	8660	8640	10
375	20240213	135500	144600990	8650	8660	8660	8650	10
376	20240213	135400	144514470	8660	8660	8660	8660	7
377	20240213	135300	144453850	8660	8650	8660	8650	7
378	20240213	135200	144393280	8650	8640	8650	8640	10
379	20240213	135100	144306860	8640	8640	8660	8640	11
380	20240213	135000	144211760	8660	8660	8660	8660	10
381	20240213	134900	144125160	8660	8670	8670	8660	7
382	20240213	134800	144064500	8660	8660	8660	8660	2
383	20240213	134700	144047180	8660	8670	8670	8660	5
384	20240213	134600	144003860	8660	8670	8670	8660	6
385	20240213	134500	143951860	8660	8660	8660	8660	6
386	20240213	134400	143899900	8670	8670	8670	8670	3
387	20240213	134300	143873890	8660	8660	8660	8660	3
388	20240213	134200	143847910	8660	8640	8670	8640	9
389	20240213	134100	143769960	8660	8640	8660	8640	32
390	20240213	134000	143493160	8650	8650	8650	8640	85
391	20240213	133900	142757940	8650	8650	8650	8650	3
392	20240213	133800	142731990	8640	8650	8650	8640	385
393	20240213	133700	139401820	8660	8660	8660	8660	100
394	20240213	133600	138535820	8660	8660	8670	8660	9
395	20240213	133500	138457850	8670	8670	8670	8670	1
396	20240213	133400	138449180	8670	8660	8670	8660	7
397	20240213	133300	138388530	8660	8660	8660	8660	4
398	20240213	133200	138353890	8670	8660	8670	8660	6
399	20240213	133100	138301880	8660	8650	8660	8650	18
400	20240213	133000	138146120	8650	8660	8660	8650	668
401	20240213	132900	132367890	8660	8660	8660	8660	206
402	20240213	132800	130583930	8670	8670	8670	8670	2
403	20240213	132700	130566590	8670	8660	8670	8660	4
404	20240213	132600	130531920	8660	8660	8660	8660	4
405	20240213	132500	130497280	8670	8660	8670	8660	9
406	20240213	132400	130419300	8660	8660	8660	8660	2
407	20240213	132300	130401980	8660	8660	8660	8660	3
408	20240213	132200	130376000	8650	8650	8650	8650	10
409	20240213	132100	130289500	8670	8660	8670	8650	10
410	20240213	132000	130202870	8660	8660	8660	8660	3
411	20240213	131900	130176890	8660	8660	8660	8660	12
412	20240213	131800	130072970	8650	8660	8660	8650	4
413	20240213	131700	130038340	8650	8660	8660	8650	9
414	20240213	131600	129960430	8650	8660	8660	8650	732
415	20240213	131500	123621430	8660	8670	8670	8660	8
416	20240213	131400	123552120	8670	8670	8670	8670	1
417	20240213	131300	123543450	8660	8670	8670	8660	7
418	20240213	131200	123482800	8660	8660	8660	8660	2
419	20240213	131100	123465480	8660	8670	8670	8660	7
420	20240213	131000	123404830	8670	8660	8670	8660	5
421	20240213	130900	123361510	8660	8660	8660	8660	0
422	20240213	130800	123361510	8660	8660	8670	8660	9
423	20240213	130700	123283540	8670	8660	8670	8660	37
424	20240213	130600	122963100	8670	8660	8670	8660	8
425	20240213	130500	122893790	8670	8670	8670	8670	0
426	20240213	130400	122893790	8670	8670	8670	8660	7
427	20240213	130300	122833120	8660	8660	8660	8660	5
428	20240213	130200	122789820	8670	8660	8670	8660	6
429	20240213	130100	122737830	8660	8660	8660	8660	3
430	20240213	130000	122711850	8670	8670	8670	8670	4
431	20240213	125900	122677170	8660	8660	8660	8660	7
432	20240213	125800	122616550	8670	8670	8670	8670	4
433	20240213	125700	122581870	8660	8660	8670	8660	8
434	20240213	125600	122512560	8670	8670	8670	8670	2
435	20240213	125500	122495220	8660	8660	8660	8660	4
436	20240213	125400	122460580	8660	8660	8660	8660	2
437	20240213	125300	122443260	8670	8670	8670	8670	5
438	20240213	125200	122399910	8660	8660	8660	8660	6
439	20240213	125100	122347950	8670	8660	8670	8660	5
440	20240213	125000	122304620	8660	8660	8670	8660	6
441	20240213	124900	122252640	8660	8670	8670	8660	114
442	20240213	124800	121265380	8660	8660	8660	8660	4
443	20240213	124700	121230740	8660	8670	8670	8660	6
444	20240213	124600	121178750	8660	8660	8670	8660	1013
445	20240213	124500	112406150	8660	8670	8670	8660	6
446	20240213	124400	112354160	8670	8670	8670	8670	10
447	20240213	124300	112267460	8660	8670	8680	8660	8
448	20240213	124200	112198110	8670	8670	8670	8670	6
449	20240213	124100	112146090	8670	8670	8670	8660	7
450	20240213	124000	112085410	8670	8670	8670	8670	1
451	20240213	123900	112076740	8670	8660	8670	8660	19
452	20240213	123800	111912040	8660	8660	8670	8660	9
453	20240213	123700	111834070	8670	8670	8670	8670	30
454	20240213	123600	111573970	8670	8670	8670	8660	10
455	20240213	123500	111487310	8670	8670	8670	8670	2
456	20240213	123400	111469970	8670	8670	8670	8660	11
457	20240213	123300	111374650	8660	8670	8670	8660	12
458	20240213	123200	111270630	8670	8660	8670	8660	7
459	20240213	123100	111209960	8660	8670	8670	8660	6
460	20240213	123000	111157970	8670	8670	8670	8670	3
461	20240213	122900	111131960	8660	8670	8670	8660	11
462	20240213	122800	111036670	8670	8670	8670	8670	21
463	20240213	122700	110854600	8670	8660	8670	8660	11
464	20240213	122600	110759260	8670	8670	8670	8670	3
465	20240213	122500	110733250	8670	8660	8670	8660	6
466	20240213	122400	110681280	8660	8660	8670	8660	12
467	20240213	122300	110577300	8660	8660	8660	8660	845
468	20240213	122200	103259600	8660	8670	8670	8660	20
469	20240213	122100	103086250	8670	8660	8670	8660	5
470	20240213	122000	103042920	8660	8660	8660	8660	6
471	20240213	121900	102990960	8670	8670	8670	8670	3
472	20240213	121800	102964950	8670	8660	8670	8660	6
473	20240213	121700	102912980	8670	8660	8670	8660	15
474	20240213	121600	102783020	8660	8660	8670	8660	16
475	20240213	121500	102644360	8660	8670	8670	8660	9
476	20240213	121400	102566350	8670	8670	8670	8670	34
477	20240213	121300	102271570	8660	8660	8670	8660	10
478	20240213	121200	102184920	8660	8670	8670	8660	3
479	20240213	121100	102158930	8670	8660	8670	8660	9
480	20240213	121000	102080960	8670	8670	8670	8670	13
481	20240213	120900	101968250	8670	8660	8670	8660	4
482	20240213	120800	101933580	8660	8660	8670	8660	7
483	20240213	120700	101872940	8670	8670	8670	8670	100
484	20240213	120600	101005940	8660	8660	8660	8660	9
485	20240213	120500	100928000	8670	8670	8670	8670	5
486	20240213	120400	100884650	8660	8660	8660	8660	6
487	20240213	120300	100832690	8670	8670	8670	8670	0
488	20240213	120200	100832690	8670	8660	8670	8660	10
489	20240213	120100	100746060	8670	8670	8670	8670	3
490	20240213	120000	100720050	8670	8670	8670	8660	294
491	20240213	115900	98171120	8660	8660	8660	8660	6
492	20240213	115800	98119160	8670	8670	8670	8670	15
493	20240213	115700	97989110	8660	8660	8660	8660	5
494	20240213	115600	97945810	8670	8670	8670	8670	3
495	20240213	115500	97919800	8660	8660	8660	8660	7
496	20240213	115400	97859180	8670	8670	8670	8670	43
497	20240213	115300	97486370	8670	8660	8670	8660	13
498	20240213	115200	97373690	8660	8670	8670	8660	5
499	20240213	115100	97330370	8660	8670	8670	8660	4
500	20240213	115000	97295720	8660	8670	8670	8660	108
501	20240213	114900	96359410	8660	8660	8660	8660	0
502	20240213	114800	96359410	8660	8670	8670	8660	8
503	20240213	114700	96290100	8670	8670	8670	8670	2
504	20240213	114600	96272760	8660	8660	8660	8660	3
505	20240213	114500	96246780	8660	8670	8670	8660	205
506	20240213	114400	94469460	8670	8670	8670	8670	2
507	20240213	114300	94452120	8670	8660	8670	8660	8
508	20240213	114200	94382810	8660	8670	8670	8660	10
509	20240213	114100	94296190	8670	8670	8670	8660	34
510	20240213	114000	94001520	8670	8670	8670	8670	4
511	20240213	113900	93966840	8670	8660	8670	8660	9
512	20240213	113800	93888870	8660	8660	8660	8660	2
513	20240213	113700	93871550	8670	8660	8670	8660	7
514	20240213	113600	93810900	8660	8660	8660	8660	8
515	20240213	113500	93741620	8660	8660	8670	8660	29
516	20240213	113400	93490440	8660	8660	8660	8660	13
517	20240213	113300	93377860	8670	8660	8670	8660	10
518	20240213	113200	93291210	8660	8660	8660	8660	4
519	20240213	113100	93256570	8670	8670	8670	8670	3
520	20240213	113000	93230560	8670	8670	8670	8660	9
521	20240213	112900	93152590	8660	8660	8660	8660	6
522	20240213	112800	93100630	8670	8660	8670	8660	9
523	20240213	112700	93022660	8660	8660	8660	8660	12
524	20240213	112600	92918740	8670	8670	8670	8670	6
525	20240213	112500	92866720	8660	8660	8660	8660	12
526	20240213	112400	92762800	8670	8670	8670	8670	2
527	20240213	112300	92745460	8670	8660	8670	8660	13
528	20240213	112200	92632860	8670	8660	8670	8660	7
529	20240213	112100	92572210	8670	8660	8670	8660	7
530	20240213	112000	92511580	8660	8660	8670	8660	17
531	20240213	111900	92364330	8670	8660	8670	8660	20
532	20240213	111800	92191100	8660	8660	8670	8660	8
533	20240213	111700	92121790	8660	8660	8660	8660	8
534	20240213	111600	92052510	8670	8660	8670	8660	18
535	20240213	111500	91896600	8660	8660	8660	8660	8
536	20240213	111400	91827320	8660	8660	8670	8660	728
537	20240213	111300	85521880	8650	8650	8650	8650	4
538	20240213	111200	85487280	8660	8650	8660	8650	19
539	20240213	111100	85322910	8660	8650	8660	8650	16
540	20240213	111000	85184480	8660	8660	8660	8660	0
541	20240213	110900	85184480	8660	8650	8660	8650	18
542	20240213	110800	85028740	8660	8660	8660	8660	1
543	20240213	110700	85020080	8660	8660	8670	8660	38
544	20240213	110600	84690970	8660	8660	8670	8660	112
545	20240213	110500	83720140	8670	8660	8670	8660	9
546	20240213	110400	83642130	8650	8660	8660	8650	184
547	20240213	110300	82048720	8670	8670	8670	8670	2
548	20240213	110200	82031380	8670	8670	8670	8660	20
549	20240213	110100	81858040	8670	8670	8670	8670	22
550	20240213	110000	81667300	8660	8660	8660	8660	3
551	20240213	105900	81641320	8670	8670	8670	8670	28
552	20240213	105800	81398560	8670	8670	8670	8670	3
553	20240213	105700	81372550	8660	8660	8660	8660	6
554	20240213	105600	81320590	8670	8670	8670	8670	50
555	20240213	105500	80887090	8660	8660	8670	8660	9
556	20240213	105400	80809140	8670	8670	8670	8670	41
557	20240213	105300	80453670	8660	8660	8660	8660	6
558	20240213	105200	80401710	8670	8670	8670	8670	22
559	20240213	105100	80210970	8670	8670	8670	8670	9
560	20240213	105000	80132940	8670	8670	8670	8670	28
561	20240213	104900	79890180	8670	8670	8670	8670	123
562	20240213	104800	78823770	8670	8670	8680	8670	13
563	20240213	104700	78711050	8670	8670	8670	8670	1
564	20240213	104600	78702380	8660	8670	8680	8660	25
565	20240213	104500	78485650	8670	8680	8680	8670	13
566	20240213	104400	78372900	8670	8660	8670	8660	6
567	20240213	104300	78320910	8670	8670	8670	8670	21
568	20240213	104200	78138840	8670	8670	8670	8670	18
569	20240213	104100	77982780	8670	8680	8680	8670	7
570	20240213	104000	77922080	8670	8670	8670	8670	21
571	20240213	103900	77740010	8670	8670	8670	8670	13
572	20240213	103800	77627300	8670	8670	8670	8670	1
573	20240213	103700	77618630	8660	8660	8660	8660	3
574	20240213	103600	77592650	8670	8670	8670	8670	311
575	20240213	103500	74896280	8670	8670	8670	8670	120
576	20240213	103400	73855880	8670	8680	8680	8670	7
577	20240213	103300	73795180	8670	8670	8670	8670	0
578	20240213	103200	73795180	8670	8670	8670	8670	3
579	20240213	103100	73769170	8680	8680	8680	8680	2
580	20240213	103000	73751810	8670	8670	8670	8670	20
581	20240213	102900	73578410	8670	8670	8670	8670	0
582	20240213	102800	73578410	8670	8660	8670	8660	637
583	20240213	102700	68055650	8660	8660	8670	8660	8
584	20240213	102600	67986340	8670	8670	8670	8670	1
585	20240213	102500	67977670	8660	8670	8670	8660	7
586	20240213	102400	67917040	8660	8670	8670	8660	106
587	20240213	102300	66999050	8660	8660	8660	8660	14
588	20240213	102200	66877810	8660	8660	8660	8660	0
589	20240213	102100	66877810	8660	8660	8660	8660	2
590	20240213	102000	66860490	8660	8670	8670	8660	145
591	20240213	101900	65604180	8670	8670	8670	8670	60
592	20240213	101800	65083980	8660	8660	8660	8660	5
593	20240213	101700	65040680	8670	8670	8670	8670	3
594	20240213	101600	65014670	8660	8660	8660	8660	56
595	20240213	101500	64529710	8660	8660	8660	8660	0
596	20240213	101400	64529710	8660	8660	8660	8660	4
597	20240213	101300	64495070	8670	8670	8670	8670	1
598	20240213	101200	64486400	8660	8660	8660	8660	0
599	20240213	101100	64486400	8660	8670	8670	8660	14
600	20240213	101000	64365060	8670	8670	8670	8670	5
601	20240213	100900	64321710	8660	8660	8660	8660	55
602	20240213	100800	63845410	8660	8660	8660	8660	203
603	20240213	100700	62087430	8660	8660	8660	8660	7
604	20240213	100600	62026810	8670	8670	8670	8670	2
605	20240213	100500	62009470	8660	8660	8660	8660	102
606	20240213	100400	61126150	8670	8660	8670	8660	781
607	20240213	100300	54362190	8660	8660	8660	8660	2
608	20240213	100200	54344870	8650	8650	8660	8650	13
609	20240213	100100	54232370	8650	8650	8650	8650	0
610	20240213	100000	54232370	8650	8650	8650	8650	5
611	20240213	095900	54189120	8660	8660	8660	8660	2
612	20240213	095800	54171800	8650	8650	8650	8650	3
613	20240213	095700	54145850	8650	8660	8660	8650	47
614	20240213	095600	53738860	8660	8660	8660	8660	3
615	20240213	095500	53712880	8650	8650	8650	8650	5
616	20240213	095400	53669630	8650	8650	8650	8650	492
617	20240213	095300	49413830	8640	8650	8650	8640	28
618	20240213	095200	49171680	8650	8650	8650	8650	27
619	20240213	095100	48938130	8640	8640	8640	8640	4
620	20240213	095000	48903570	8640	8640	8640	8640	0
621	20240213	094900	48903570	8640	8650	8660	8640	104
622	20240213	094800	48004300	8650	8650	8650	8650	3
623	20240213	094700	47978350	8650	8650	8650	8650	3
624	20240213	094600	47952400	8650	8650	8650	8650	4
625	20240213	094500	47917800	8660	8660	8660	8660	1
626	20240213	094400	47909140	8650	8650	8650	8650	6
627	20240213	094300	47857240	8620	8660	8660	8620	1815
628	20240213	094200	32139930	8700	8650	8700	8640	1154
629	20240213	094100	22125750	8650	8640	8650	8640	10
630	20240213	094000	22039340	8650	8650	8650	8650	0
631	20240213	093900	22039340	8650	8640	8650	8640	157
632	20240213	093800	20682810	8640	8640	8640	8640	18
633	20240213	093700	20527290	8630	8630	8640	8630	6
634	20240213	093600	20475500	8640	8640	8640	8640	2
635	20240213	093500	20458220	8640	8640	8640	8630	11
636	20240213	093400	20363200	8630	8640	8640	8630	7
637	20240213	093300	20302740	8640	8640	8640	8640	10
638	20240213	093200	20216340	8640	8640	8640	8640	10
639	20240213	093100	20129940	8640	8640	8640	8640	0
640	20240213	093000	20129940	8640	8640	8640	8640	11
641	20240213	092900	20034900	8640	8640	8640	8640	0
642	20240213	092800	20034900	8640	8640	8640	8640	0
643	20240213	092700	20034900	8640	8640	8640	8640	0
644	20240213	092600	20034900	8640	8640	8640	8640	0
645	20240213	092500	20034900	8640	8640	8640	8640	0
646	20240213	092400	20034900	8640	8650	8650	8640	53
647	20240213	092300	19576750	8640	8640	8640	8640	0
648	20240213	092200	19576750	8640	8640	8640	8640	1
649	20240213	092100	19568110	8640	8640	8640	8640	74
650	20240213	092000	18928750	8650	8650	8650	8650	10
651	20240213	091900	18842250	8650	8650	8650	8650	150
652	20240213	091800	17544750	8630	8630	8630	8630	10
653	20240213	091700	17458450	8630	8630	8630	8630	18
654	20240213	091600	17303110	8610	8610	8610	8610	0
655	20240213	091500	17303110	8610	8610	8610	8590	1421
656	20240213	091400	5086630	8610	8610	8610	8610	80
657	20240213	091300	4397830	8620	8630	8630	8620	26
658	20240213	091200	4173550	8630	8650	8650	8630	72
659	20240213	091100	3551080	8660	8660	8660	8660	0
660	20240213	091000	3551080	8660	8660	8660	8660	3
661	20240213	090900	3525100	8650	8650	8650	8650	0
662	20240213	090800	3525100	8650	8650	8650	8650	0
663	20240213	090700	3525100	8650	8650	8650	8650	0
664	20240213	090600	3525100	8650	8640	8660	8640	27
665	20240213	090500	3291390	8670	8670	8670	8670	5
666	20240213	090400	3248040	8670	8670	8670	8670	10
667	20240213	090300	3161340	8680	8680	8680	8680	120
668	20240213	090200	2119740	8690	8690	8690	8690	23
669	20240213	090100	1919870	8700	8650	8700	8650	205
670	20240213	090000	138170	8650	8610	8660	8610	16