KissMeData/462520/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212800	169965120	19080	19080	19080	19080	211
3	20240213	212700	169965120	19080	19080	19080	19080	0
4	20240213	212600	169965120	19080	19080	19080	19080	0
5	20240213	212500	169965120	19080	19080	19080	19080	0
6	20240213	212400	169965120	19080	19080	19080	19080	0
7	20240213	212300	169965120	19080	19080	19080	19080	0
8	20240213	212200	169965120	19080	19080	19080	19080	0
9	20240213	212100	169965120	19080	19080	19080	19080	0
10	20240213	212000	169965120	19080	19080	19080	19080	0
11	20240213	211900	169965120	19080	19080	19080	19080	0
12	20240213	211800	169965120	19080	19080	19080	19080	0
13	20240213	211700	169965120	19080	19080	19080	19080	0
14	20240213	211600	169965120	19080	19080	19080	19080	0
15	20240213	211500	169965120	19080	19080	19080	19080	0
16	20240213	211400	169965120	19080	19080	19080	19080	0
17	20240213	211300	169965120	19080	19080	19080	19080	0
18	20240213	211200	169965120	19080	19080	19080	19080	0
19	20240213	211100	169965120	19080	19080	19080	19080	0
20	20240213	211000	169965120	19080	19080	19080	19080	0
21	20240213	210900	169965120	19080	19080	19080	19080	0
22	20240213	210800	169965120	19080	19080	19080	19080	0
23	20240213	210700	169965120	19080	19080	19080	19080	0
24	20240213	210600	169965120	19080	19080	19080	19080	0
25	20240213	210500	169965120	19080	19080	19080	19080	0
26	20240213	210400	169965120	19080	19080	19080	19080	0
27	20240213	210300	169965120	19080	19080	19080	19080	0
28	20240213	210200	169965120	19080	19080	19080	19080	0
29	20240213	210100	169965120	19080	19080	19080	19080	0
30	20240213	210000	169965120	19080	19080	19080	19080	0
31	20240213	205900	169965120	19080	19080	19080	19080	0
32	20240213	205800	169965120	19080	19080	19080	19080	211
33	20240213	205700	169965120	19080	19080	19080	19080	0
34	20240213	205600	169965120	19080	19080	19080	19080	0
35	20240213	205500	169965120	19080	19080	19080	19080	0
36	20240213	205400	169965120	19080	19080	19080	19080	0
37	20240213	205300	169965120	19080	19080	19080	19080	0
38	20240213	205200	169965120	19080	19080	19080	19080	0
39	20240213	205100	169965120	19080	19080	19080	19080	0
40	20240213	205000	169965120	19080	19080	19080	19080	0
41	20240213	204900	169965120	19080	19080	19080	19080	0
42	20240213	204800	169965120	19080	19080	19080	19080	0
43	20240213	204700	169965120	19080	19080	19080	19080	0
44	20240213	204600	169965120	19080	19080	19080	19080	0
45	20240213	204500	169965120	19080	19080	19080	19080	0
46	20240213	204400	169965120	19080	19080	19080	19080	0
47	20240213	204300	169965120	19080	19080	19080	19080	0
48	20240213	204200	169965120	19080	19080	19080	19080	0
49	20240213	204100	169965120	19080	19080	19080	19080	0
50	20240213	204000	169965120	19080	19080	19080	19080	0
51	20240213	203900	169965120	19080	19080	19080	19080	0
52	20240213	203800	169965120	19080	19080	19080	19080	0
53	20240213	203700	169965120	19080	19080	19080	19080	0
54	20240213	203600	169965120	19080	19080	19080	19080	0
55	20240213	203500	169965120	19080	19080	19080	19080	0
56	20240213	203400	169965120	19080	19080	19080	19080	0
57	20240213	203300	169965120	19080	19080	19080	19080	0
58	20240213	203200	169965120	19080	19080	19080	19080	0
59	20240213	203100	169965120	19080	19080	19080	19080	0
60	20240213	203000	169965120	19080	19080	19080	19080	0
61	20240213	202900	169965120	19080	19080	19080	19080	0
62	20240213	202800	169965120	19080	19080	19080	19080	211
63	20240213	202700	169965120	19080	19080	19080	19080	0
64	20240213	202600	169965120	19080	19080	19080	19080	0
65	20240213	202500	169965120	19080	19080	19080	19080	0
66	20240213	202400	169965120	19080	19080	19080	19080	0
67	20240213	202300	169965120	19080	19080	19080	19080	0
68	20240213	202200	169965120	19080	19080	19080	19080	0
69	20240213	202100	169965120	19080	19080	19080	19080	0
70	20240213	202000	169965120	19080	19080	19080	19080	0
71	20240213	201900	169965120	19080	19080	19080	19080	0
72	20240213	201800	169965120	19080	19080	19080	19080	0
73	20240213	201700	169965120	19080	19080	19080	19080	0
74	20240213	201600	169965120	19080	19080	19080	19080	0
75	20240213	201500	169965120	19080	19080	19080	19080	0
76	20240213	201400	169965120	19080	19080	19080	19080	0
77	20240213	201300	169965120	19080	19080	19080	19080	0
78	20240213	201200	169965120	19080	19080	19080	19080	0
79	20240213	201100	169965120	19080	19080	19080	19080	0
80	20240213	201000	169965120	19080	19080	19080	19080	0
81	20240213	200900	169965120	19080	19080	19080	19080	0
82	20240213	200800	169965120	19080	19080	19080	19080	0
83	20240213	200700	169965120	19080	19080	19080	19080	0
84	20240213	200600	169965120	19080	19080	19080	19080	0
85	20240213	200500	169965120	19080	19080	19080	19080	0
86	20240213	200400	169965120	19080	19080	19080	19080	0
87	20240213	200300	169965120	19080	19080	19080	19080	0
88	20240213	200200	169965120	19080	19080	19080	19080	0
89	20240213	200100	169965120	19080	19080	19080	19080	0
90	20240213	200000	169965120	19080	19080	19080	19080	0
91	20240213	195900	169965120	19080	19080	19080	19080	0
92	20240213	195800	169965120	19080	19080	19080	19080	211
93	20240213	195700	169965120	19080	19080	19080	19080	0
94	20240213	195600	169965120	19080	19080	19080	19080	0
95	20240213	195500	169965120	19080	19080	19080	19080	0
96	20240213	195400	169965120	19080	19080	19080	19080	0
97	20240213	195300	169965120	19080	19080	19080	19080	0
98	20240213	195200	169965120	19080	19080	19080	19080	0
99	20240213	195100	169965120	19080	19080	19080	19080	0
100	20240213	195000	169965120	19080	19080	19080	19080	0
101	20240213	194900	169965120	19080	19080	19080	19080	0
102	20240213	194800	169965120	19080	19080	19080	19080	0
103	20240213	194700	169965120	19080	19080	19080	19080	0
104	20240213	194600	169965120	19080	19080	19080	19080	0
105	20240213	194500	169965120	19080	19080	19080	19080	0
106	20240213	194400	169965120	19080	19080	19080	19080	0
107	20240213	194300	169965120	19080	19080	19080	19080	0
108	20240213	194200	169965120	19080	19080	19080	19080	0
109	20240213	194100	169965120	19080	19080	19080	19080	0
110	20240213	194000	169965120	19080	19080	19080	19080	0
111	20240213	193900	169965120	19080	19080	19080	19080	0
112	20240213	193800	169965120	19080	19080	19080	19080	0
113	20240213	193700	169965120	19080	19080	19080	19080	0
114	20240213	193600	169965120	19080	19080	19080	19080	0
115	20240213	193500	169965120	19080	19080	19080	19080	0
116	20240213	193400	169965120	19080	19080	19080	19080	0
117	20240213	193300	169965120	19080	19080	19080	19080	0
118	20240213	193200	169965120	19080	19080	19080	19080	0
119	20240213	193100	169965120	19080	19080	19080	19080	0
120	20240213	193000	169965120	19080	19080	19080	19080	0
121	20240213	192900	169965120	19080	19080	19080	19080	0
122	20240213	192800	169965120	19080	19080	19080	19080	211
123	20240213	192700	169965120	19080	19080	19080	19080	0
124	20240213	192600	169965120	19080	19080	19080	19080	0
125	20240213	192500	169965120	19080	19080	19080	19080	0
126	20240213	192400	169965120	19080	19080	19080	19080	0
127	20240213	192300	169965120	19080	19080	19080	19080	0
128	20240213	192200	169965120	19080	19080	19080	19080	0
129	20240213	192100	169965120	19080	19080	19080	19080	0
130	20240213	192000	169965120	19080	19080	19080	19080	0
131	20240213	191900	169965120	19080	19080	19080	19080	0
132	20240213	191800	169965120	19080	19080	19080	19080	0
133	20240213	191700	169965120	19080	19080	19080	19080	0
134	20240213	191600	169965120	19080	19080	19080	19080	0
135	20240213	191500	169965120	19080	19080	19080	19080	0
136	20240213	191400	169965120	19080	19080	19080	19080	0
137	20240213	191300	169965120	19080	19080	19080	19080	0
138	20240213	191200	169965120	19080	19080	19080	19080	0
139	20240213	191100	169965120	19080	19080	19080	19080	0
140	20240213	191000	169965120	19080	19080	19080	19080	0
141	20240213	190900	169965120	19080	19080	19080	19080	0
142	20240213	190800	169965120	19080	19080	19080	19080	0
143	20240213	190700	169965120	19080	19080	19080	19080	0
144	20240213	190600	169965120	19080	19080	19080	19080	0
145	20240213	190500	169965120	19080	19080	19080	19080	0
146	20240213	190400	169965120	19080	19080	19080	19080	0
147	20240213	190300	169965120	19080	19080	19080	19080	0
148	20240213	190200	169965120	19080	19080	19080	19080	0
149	20240213	190100	169965120	19080	19080	19080	19080	0
150	20240213	190000	169965120	19080	19080	19080	19080	0
151	20240213	185900	169965120	19080	19080	19080	19080	0
152	20240213	185800	169965120	19080	19080	19080	19080	211
153	20240213	185700	169965120	19080	19080	19080	19080	0
154	20240213	185600	169965120	19080	19080	19080	19080	0
155	20240213	185500	169965120	19080	19080	19080	19080	0
156	20240213	185400	169965120	19080	19080	19080	19080	0
157	20240213	185300	169965120	19080	19080	19080	19080	0
158	20240213	185200	169965120	19080	19080	19080	19080	0
159	20240213	185100	169965120	19080	19080	19080	19080	0
160	20240213	185000	169965120	19080	19080	19080	19080	0
161	20240213	184900	169965120	19080	19080	19080	19080	0
162	20240213	184800	169965120	19080	19080	19080	19080	0
163	20240213	184700	169965120	19080	19080	19080	19080	0
164	20240213	184600	169965120	19080	19080	19080	19080	0
165	20240213	184500	169965120	19080	19080	19080	19080	0
166	20240213	184400	169965120	19080	19080	19080	19080	0
167	20240213	184300	169965120	19080	19080	19080	19080	0
168	20240213	184200	169965120	19080	19080	19080	19080	0
169	20240213	184100	169965120	19080	19080	19080	19080	0
170	20240213	184000	169965120	19080	19080	19080	19080	0
171	20240213	183900	169965120	19080	19080	19080	19080	0
172	20240213	183800	169965120	19080	19080	19080	19080	0
173	20240213	183700	169965120	19080	19080	19080	19080	0
174	20240213	183600	169965120	19080	19080	19080	19080	0
175	20240213	183500	169965120	19080	19080	19080	19080	0
176	20240213	183400	169965120	19080	19080	19080	19080	0
177	20240213	183300	169965120	19080	19080	19080	19080	0
178	20240213	183200	169965120	19080	19080	19080	19080	0
179	20240213	183100	169965120	19080	19080	19080	19080	0
180	20240213	183000	169965120	19080	19080	19080	19080	0
181	20240213	182900	169965120	19080	19080	19080	19080	0
182	20240213	182800	169965120	19080	19080	19080	19080	211
183	20240213	182700	169965120	19080	19080	19080	19080	0
184	20240213	182600	169965120	19080	19080	19080	19080	0
185	20240213	182500	169965120	19080	19080	19080	19080	0
186	20240213	182400	169965120	19080	19080	19080	19080	0
187	20240213	182300	169965120	19080	19080	19080	19080	0
188	20240213	182200	169965120	19080	19080	19080	19080	0
189	20240213	182100	169965120	19080	19080	19080	19080	0
190	20240213	182000	169965120	19080	19080	19080	19080	0
191	20240213	181900	169965120	19080	19080	19080	19080	0
192	20240213	181800	169965120	19080	19080	19080	19080	0
193	20240213	181700	169965120	19080	19080	19080	19080	0
194	20240213	181600	169965120	19080	19080	19080	19080	0
195	20240213	181500	169965120	19080	19080	19080	19080	0
196	20240213	181400	169965120	19080	19080	19080	19080	0
197	20240213	181300	169965120	19080	19080	19080	19080	0
198	20240213	181200	169965120	19080	19080	19080	19080	0
199	20240213	181100	169965120	19080	19080	19080	19080	0
200	20240213	181000	169965120	19080	19080	19080	19080	0
201	20240213	180900	169965120	19080	19080	19080	19080	0
202	20240213	180800	169965120	19080	19080	19080	19080	0
203	20240213	180700	169965120	19080	19080	19080	19080	0
204	20240213	180600	169965120	19080	19080	19080	19080	0
205	20240213	180500	169965120	19080	19080	19080	19080	0
206	20240213	180400	169965120	19080	19080	19080	19080	0
207	20240213	180300	169965120	19080	19080	19080	19080	0
208	20240213	180200	169965120	19080	19080	19080	19080	0
209	20240213	180100	169965120	19080	19080	19080	19080	0
210	20240213	180000	169965120	19080	19080	19080	19080	0
211	20240213	175900	169965120	19080	19080	19080	19080	0
212	20240213	175800	169965120	19080	19080	19080	19080	211
213	20240213	175700	169965120	19080	19080	19080	19080	0
214	20240213	175600	169965120	19080	19080	19080	19080	0
215	20240213	175500	169965120	19080	19080	19080	19080	0
216	20240213	175400	169965120	19080	19080	19080	19080	0
217	20240213	175300	169965120	19080	19080	19080	19080	0
218	20240213	175200	169965120	19080	19080	19080	19080	0
219	20240213	175100	169965120	19080	19080	19080	19080	0
220	20240213	175000	169965120	19080	19080	19080	19080	0
221	20240213	174900	169965120	19080	19080	19080	19080	0
222	20240213	174800	169965120	19080	19080	19080	19080	0
223	20240213	174700	169965120	19080	19080	19080	19080	0
224	20240213	174600	169965120	19080	19080	19080	19080	0
225	20240213	174500	169965120	19080	19080	19080	19080	0
226	20240213	174400	169965120	19080	19080	19080	19080	0
227	20240213	174300	169965120	19080	19080	19080	19080	0
228	20240213	174200	169965120	19080	19080	19080	19080	0
229	20240213	174100	169965120	19080	19080	19080	19080	0
230	20240213	174000	169965120	19080	19080	19080	19080	0
231	20240213	173900	169965120	19080	19080	19080	19080	0
232	20240213	173800	169965120	19080	19080	19080	19080	0
233	20240213	173700	169965120	19080	19080	19080	19080	0
234	20240213	173600	169965120	19080	19080	19080	19080	0
235	20240213	173500	169965120	19080	19080	19080	19080	0
236	20240213	173400	169965120	19080	19080	19080	19080	0
237	20240213	173300	169965120	19080	19080	19080	19080	0
238	20240213	173200	169965120	19080	19080	19080	19080	0
239	20240213	173100	169965120	19080	19080	19080	19080	0
240	20240213	173000	169965120	19080	19080	19080	19080	0
241	20240213	172900	169965120	19080	19080	19080	19080	0
242	20240213	172800	169965120	19080	19080	19080	19080	211
243	20240213	172700	169965120	19080	19080	19080	19080	0
244	20240213	172600	169965120	19080	19080	19080	19080	0
245	20240213	172500	169965120	19080	19080	19080	19080	0
246	20240213	172400	169965120	19080	19080	19080	19080	0
247	20240213	172300	169965120	19080	19080	19080	19080	0
248	20240213	172200	169965120	19080	19080	19080	19080	0
249	20240213	172100	169965120	19080	19080	19080	19080	0
250	20240213	172000	169965120	19080	19080	19080	19080	0
251	20240213	171900	169965120	19080	19080	19080	19080	0
252	20240213	171800	169965120	19080	19080	19080	19080	0
253	20240213	171700	169965120	19080	19080	19080	19080	0
254	20240213	171600	169965120	19080	19080	19080	19080	0
255	20240213	171500	169965120	19080	19080	19080	19080	0
256	20240213	171400	169965120	19080	19080	19080	19080	0
257	20240213	171300	169965120	19080	19080	19080	19080	0
258	20240213	171200	169965120	19080	19080	19080	19080	0
259	20240213	171100	169965120	19080	19080	19080	19080	0
260	20240213	171000	169965120	19080	19080	19080	19080	0
261	20240213	170900	169965120	19080	19080	19080	19080	0
262	20240213	170800	169965120	19080	19080	19080	19080	0
263	20240213	170700	169965120	19080	19080	19080	19080	0
264	20240213	170600	169965120	19080	19080	19080	19080	0
265	20240213	170500	169965120	19080	19080	19080	19080	0
266	20240213	170400	169965120	19080	19080	19080	19080	0
267	20240213	170300	169965120	19080	19080	19080	19080	0
268	20240213	170200	169965120	19080	19080	19080	19080	0
269	20240213	170100	169965120	19080	19080	19080	19080	0
270	20240213	170000	169965120	19080	19080	19080	19080	0
271	20240213	165900	169965120	19080	19080	19080	19080	0
272	20240213	165800	169965120	19080	19080	19080	19080	211
273	20240213	165700	169965120	19080	19080	19080	19080	0
274	20240213	165600	169965120	19080	19080	19080	19080	0
275	20240213	165500	169965120	19080	19080	19080	19080	0
276	20240213	165400	169965120	19080	19080	19080	19080	0
277	20240213	165300	169965120	19080	19080	19080	19080	0
278	20240213	165200	169965120	19080	19080	19080	19080	0
279	20240213	165100	169965120	19080	19080	19080	19080	0
280	20240213	165000	169965120	19080	19080	19080	19080	0
281	20240213	164900	169965120	19080	19080	19080	19080	0
282	20240213	164800	169965120	19080	19080	19080	19080	0
283	20240213	164700	169965120	19080	19080	19080	19080	0
284	20240213	164600	169965120	19080	19080	19080	19080	0
285	20240213	164500	169965120	19080	19080	19080	19080	0
286	20240213	164400	169965120	19080	19080	19080	19080	0
287	20240213	164300	169965120	19080	19080	19080	19080	0
288	20240213	164200	169965120	19080	19080	19080	19080	0
289	20240213	164100	169965120	19080	19080	19080	19080	0
290	20240213	164000	169965120	19080	19080	19080	19080	0
291	20240213	163900	169965120	19080	19080	19080	19080	0
292	20240213	163800	169965120	19080	19080	19080	19080	0
293	20240213	163700	169965120	19080	19080	19080	19080	0
294	20240213	163600	169965120	19080	19080	19080	19080	0
295	20240213	163500	169965120	19080	19080	19080	19080	0
296	20240213	163400	169965120	19080	19080	19080	19080	0
297	20240213	163300	169965120	19080	19080	19080	19080	0
298	20240213	163200	169965120	19080	19080	19080	19080	0
299	20240213	163100	169965120	19080	19080	19080	19080	0
300	20240213	163000	169965120	19080	19080	19080	19080	0
301	20240213	162900	169965120	19080	19080	19080	19080	0
302	20240213	162800	169965120	19080	19080	19080	19080	211
303	20240213	162700	169965120	19080	19080	19080	19080	0
304	20240213	162600	169965120	19080	19080	19080	19080	0
305	20240213	162500	169965120	19080	19080	19080	19080	0
306	20240213	162400	169965120	19080	19080	19080	19080	0
307	20240213	162300	169965120	19080	19080	19080	19080	0
308	20240213	162200	169965120	19080	19080	19080	19080	0
309	20240213	162100	169965120	19080	19080	19080	19080	0
310	20240213	162000	169965120	19080	19080	19080	19080	0
311	20240213	161900	169965120	19080	19080	19080	19080	0
312	20240213	161800	169965120	19080	19080	19080	19080	0
313	20240213	161700	169965120	19080	19080	19080	19080	0
314	20240213	161600	169965120	19080	19080	19080	19080	0
315	20240213	161500	169965120	19080	19080	19080	19080	0
316	20240213	161400	169965120	19080	19080	19080	19080	0
317	20240213	161300	169965120	19080	19080	19080	19080	0
318	20240213	161200	169965120	19080	19080	19080	19080	0
319	20240213	161100	169965120	19080	19080	19080	19080	0
320	20240213	161000	169965120	19080	19080	19080	19080	0
321	20240213	160900	169965120	19080	19080	19080	19080	0
322	20240213	160800	169965120	19080	19080	19080	19080	0
323	20240213	160700	169965120	19080	19080	19080	19080	0
324	20240213	160600	169965120	19080	19080	19080	19080	0
325	20240213	160500	169965120	19080	19080	19080	19080	0
326	20240213	160400	169965120	19080	19080	19080	19080	0
327	20240213	160300	169965120	19080	19080	19080	19080	0
328	20240213	160200	169965120	19080	19080	19080	19080	0
329	20240213	160100	169965120	19080	19080	19080	19080	0
330	20240213	160000	169965120	19080	19080	19080	19080	0
331	20240213	155900	169965120	19080	19080	19080	19080	0
332	20240213	155800	169965120	19080	19080	19080	19080	211
333	20240213	155700	169965120	19080	19080	19080	19080	0
334	20240213	155600	169965120	19080	19080	19080	19080	0
335	20240213	155500	169965120	19080	19080	19080	19080	0
336	20240213	155400	169965120	19080	19080	19080	19080	0
337	20240213	155300	169965120	19080	19080	19080	19080	0
338	20240213	155200	169965120	19080	19080	19080	19080	0
339	20240213	155100	169965120	19080	19080	19080	19080	0
340	20240213	155000	169965120	19080	19080	19080	19080	0
341	20240213	154900	169965120	19080	19080	19080	19080	0
342	20240213	154800	169965120	19080	19080	19080	19080	0
343	20240213	154700	169965120	19080	19080	19080	19080	0
344	20240213	154600	169965120	19080	19080	19080	19080	0
345	20240213	154500	169965120	19080	19080	19080	19080	0
346	20240213	154400	169965120	19080	19080	19080	19080	0
347	20240213	154300	169965120	19080	19080	19080	19080	0
348	20240213	154200	169965120	19080	19080	19080	19080	0
349	20240213	154100	169965120	19080	19080	19080	19080	0
350	20240213	154000	169965120	19080	19080	19080	19080	0
351	20240213	153900	169965120	19080	19080	19080	19080	0
352	20240213	153800	169965120	19080	19080	19080	19080	0
353	20240213	153700	169965120	19080	19080	19080	19080	0
354	20240213	153600	169965120	19080	19080	19080	19080	0
355	20240213	153500	169965120	19080	19080	19080	19080	0
356	20240213	153400	169965120	19080	19080	19080	19080	0
357	20240213	153300	169965120	19080	19080	19080	19080	0
358	20240213	153200	169965120	19080	19080	19080	19080	0
359	20240213	153100	169965120	19080	19080	19080	19080	0
360	20240213	153000	169965120	19080	19080	19080	19080	211
361	20240213	152900	165939240	19060	19060	19060	19060	0
362	20240213	152800	165939240	19060	19060	19060	19060	0
363	20240213	152700	165939240	19060	19060	19060	19060	0
364	20240213	152600	165939240	19060	19060	19060	19060	0
365	20240213	152500	165939240	19060	19060	19060	19060	0
366	20240213	152400	165939240	19060	19060	19060	19060	0
367	20240213	152300	165939240	19060	19060	19060	19060	0
368	20240213	152200	165939240	19060	19060	19060	19060	0
369	20240213	152100	165939240	19060	19060	19060	19060	0
370	20240213	152000	165939240	19060	19060	19060	19060	0
371	20240213	151900	165939240	19060	19040	19060	19040	8
372	20240213	151800	165786780	19040	19030	19040	19030	10
373	20240213	151700	165596390	19040	19040	19040	19040	0
374	20240213	151600	165596390	19040	19040	19040	19040	10
375	20240213	151500	165405990	19030	19030	19030	19030	0
376	20240213	151400	165405990	19030	19030	19030	19030	0
377	20240213	151300	165405990	19030	19030	19030	19030	0
378	20240213	151200	165405990	19030	19030	19030	19030	0
379	20240213	151100	165405990	19030	19030	19030	19030	5
380	20240213	151000	165310840	19030	19030	19030	19030	0
381	20240213	150900	165310840	19030	19030	19030	19030	0
382	20240213	150800	165310840	19030	19070	19070	19030	13
383	20240213	150700	165063410	19030	19030	19030	19030	0
384	20240213	150600	165063410	19030	19030	19030	19030	0
385	20240213	150500	165063410	19030	19030	19030	19030	0
386	20240213	150400	165063410	19030	19030	19030	19030	0
387	20240213	150300	165063410	19030	19030	19030	19030	0
388	20240213	150200	165063410	19030	19030	19030	19030	1
389	20240213	150100	165044380	19030	19030	19030	19030	0
390	20240213	150000	165044380	19030	19030	19030	19030	0
391	20240213	145900	165044380	19030	19030	19030	19030	0
392	20240213	145800	165044380	19030	19030	19030	19030	8
393	20240213	145700	164892140	19020	19010	19020	19010	68
394	20240213	145600	163598990	19010	19010	19010	19010	4
395	20240213	145500	163522950	19010	19010	19010	19010	2
396	20240213	145400	163484930	19020	19020	19020	19020	0
397	20240213	145300	163484930	19020	19020	19020	19020	0
398	20240213	145200	163484930	19020	19020	19020	19020	181
399	20240213	145100	160042310	19030	19030	19030	19030	0
400	20240213	145000	160042310	19030	19030	19030	19030	1
401	20240213	144900	160023280	19020	19020	19020	19020	0
402	20240213	144800	160023280	19020	19030	19030	19020	95
403	20240213	144700	158215470	19070	19070	19070	19070	0
404	20240213	144600	158215470	19070	19070	19070	19070	0
405	20240213	144500	158215470	19070	19070	19070	19070	0
406	20240213	144400	158215470	19070	19070	19070	19070	0
407	20240213	144300	158215470	19070	19070	19070	19070	0
408	20240213	144200	158215470	19070	19070	19070	19070	0
409	20240213	144100	158215470	19070	19070	19070	19070	0
410	20240213	144000	158215470	19070	19070	19070	19070	0
411	20240213	143900	158215470	19070	19070	19070	19070	0
412	20240213	143800	158215470	19070	19070	19070	19070	10
413	20240213	143700	158024770	19070	19070	19070	19070	74
414	20240213	143600	156613590	19070	19070	19070	19070	0
415	20240213	143500	156613590	19070	19070	19070	19070	0
416	20240213	143400	156613590	19070	19070	19070	19070	11
417	20240213	143300	156403820	19070	19070	19070	19070	10
418	20240213	143200	156213120	19070	19070	19070	19070	0
419	20240213	143100	156213120	19070	19060	19070	19060	398
420	20240213	143000	148625140	19060	19060	19060	19020	202
421	20240213	142900	144776340	19060	19060	19060	19060	0
422	20240213	142800	144776340	19060	19060	19060	19060	0
423	20240213	142700	144776340	19060	19060	19060	19060	0
424	20240213	142600	144776340	19060	19060	19060	19060	0
425	20240213	142500	144776340	19060	19060	19060	19060	0
426	20240213	142400	144776340	19060	19060	19060	19060	105
427	20240213	142300	142775040	19000	19000	19000	19000	3
428	20240213	142200	142718040	19000	19000	19000	19000	0
429	20240213	142100	142718040	19000	19000	19000	19000	0
430	20240213	142000	142718040	19000	19000	19000	19000	0
431	20240213	141900	142718040	19000	19010	19010	19000	40
432	20240213	141800	141957820	19070	19070	19070	19070	0
433	20240213	141700	141957820	19070	19070	19070	19070	1
434	20240213	141600	141938750	19030	19030	19030	19030	0
435	20240213	141500	141938750	19030	19030	19030	19030	0
436	20240213	141400	141938750	19030	19030	19030	19030	0
437	20240213	141300	141938750	19030	19030	19030	19030	0
438	20240213	141200	141938750	19030	19030	19030	19030	0
439	20240213	141100	141938750	19030	19040	19040	19030	5
440	20240213	141000	141843580	18970	18970	18970	18970	0
441	20240213	140900	141843580	18970	18990	18990	18970	265
442	20240213	140800	136814340	18970	19070	19070	18970	300
443	20240213	140700	131113370	19080	19080	19080	19080	0
444	20240213	140600	131113370	19080	19080	19080	19080	0
445	20240213	140500	131113370	19080	19080	19080	19080	265
446	20240213	140400	126057170	19080	19080	19080	19080	1
447	20240213	140300	126038090	19070	19070	19070	19070	0
448	20240213	140200	126038090	19070	19070	19070	19070	88
449	20240213	140100	124359930	19080	19080	19080	19080	0
450	20240213	140000	124359930	19080	19080	19080	19080	2
451	20240213	135900	124321770	19080	19070	19080	19070	41
452	20240213	135800	123539850	19070	19070	19070	19070	80
453	20240213	135700	122014250	19070	19070	19070	19070	0
454	20240213	135600	122014250	19070	19070	19070	19070	0
455	20240213	135500	122014250	19070	19070	19070	19070	20
456	20240213	135400	121632850	19070	19070	19070	19070	0
457	20240213	135300	121632850	19070	19070	19070	19070	0
458	20240213	135200	121632850	19070	19070	19070	19070	0
459	20240213	135100	121632850	19070	19070	19070	19070	0
460	20240213	135000	121632850	19070	19070	19070	19070	136
461	20240213	134900	119039330	19070	19070	19070	19070	0
462	20240213	134800	119039330	19070	19070	19070	19070	0
463	20240213	134700	119039330	19070	19070	19070	19070	0
464	20240213	134600	119039330	19070	19070	19070	19070	0
465	20240213	134500	119039330	19070	19070	19070	19070	0
466	20240213	134400	119039330	19070	19070	19070	19070	0
467	20240213	134300	119039330	19070	19070	19070	19070	0
468	20240213	134200	119039330	19070	19070	19070	19070	0
469	20240213	134100	119039330	19070	19070	19070	19070	2
470	20240213	134000	119001190	19070	19070	19070	19070	0
471	20240213	133900	119001190	19070	19070	19070	19070	0
472	20240213	133800	119001190	19070	19070	19070	19070	14
473	20240213	133700	118734210	19070	19070	19070	19070	6
474	20240213	133600	118619790	19060	19060	19060	19060	0
475	20240213	133500	118619790	19060	19060	19060	19060	30
476	20240213	133400	118047990	19080	19080	19080	19080	0
477	20240213	133300	118047990	19080	19080	19080	19080	0
478	20240213	133200	118047990	19080	19080	19080	19080	0
479	20240213	133100	118047990	19080	19080	19080	19080	0
480	20240213	133000	118047990	19080	19080	19080	19080	0
481	20240213	132900	118047990	19080	19080	19080	19080	0
482	20240213	132800	118047990	19080	19080	19080	19080	0
483	20240213	132700	118047990	19080	19080	19080	19080	0
484	20240213	132600	118047990	19080	19080	19080	19080	0
485	20240213	132500	118047990	19080	19080	19080	19080	0
486	20240213	132400	118047990	19080	19080	19080	19080	0
487	20240213	132300	118047990	19080	19080	19080	19080	0
488	20240213	132200	118047990	19080	19080	19080	19080	6
489	20240213	132100	117933510	19080	19080	19080	19080	0
490	20240213	132000	117933510	19080	19080	19080	19080	0
491	20240213	131900	117933510	19080	19080	19080	19080	0
492	20240213	131800	117933510	19080	19080	19080	19080	0
493	20240213	131700	117933510	19080	19080	19080	19080	0
494	20240213	131600	117933510	19080	19080	19080	19080	0
495	20240213	131500	117933510	19080	19080	19080	19080	1
496	20240213	131400	117914430	19060	19060	19060	19060	0
497	20240213	131300	117914430	19060	19060	19060	19060	1
498	20240213	131200	117895370	19080	19080	19080	19080	0
499	20240213	131100	117895370	19080	19080	19080	19080	0
500	20240213	131000	117895370	19080	19080	19080	19080	0
501	20240213	130900	117895370	19080	19080	19080	19080	0
502	20240213	130800	117895370	19080	19080	19080	19080	0
503	20240213	130700	117895370	19080	19080	19080	19080	0
504	20240213	130600	117895370	19080	19080	19080	19080	0
505	20240213	130500	117895370	19080	19080	19080	19080	0
506	20240213	130400	117895370	19080	19080	19080	19080	0
507	20240213	130300	117895370	19080	19080	19080	19080	0
508	20240213	130200	117895370	19080	19080	19080	19080	1
509	20240213	130100	117876290	19060	19060	19060	19060	0
510	20240213	130000	117876290	19060	19060	19060	19060	0
511	20240213	125900	117876290	19060	19060	19060	19060	0
512	20240213	125800	117876290	19060	19060	19060	19060	0
513	20240213	125700	117876290	19060	19060	19060	19060	15
514	20240213	125600	117590390	19080	19080	19080	19080	0
515	20240213	125500	117590390	19080	19080	19080	19080	0
516	20240213	125400	117590390	19080	19080	19080	19080	0
517	20240213	125300	117590390	19080	19080	19080	19080	3
518	20240213	125200	117533150	19080	19080	19080	19080	2
519	20240213	125100	117494990	19080	19080	19080	19080	7
520	20240213	125000	117361430	19080	19080	19080	19080	3
521	20240213	124900	117304190	19080	19080	19080	19080	2
522	20240213	124800	117266030	19080	19080	19080	19080	3
523	20240213	124700	117208790	19090	19090	19090	19090	0
524	20240213	124600	117208790	19090	19080	19090	19080	40
525	20240213	124500	116445240	19090	19090	19090	19090	0
526	20240213	124400	116445240	19090	19080	19100	19080	265
527	20240213	124300	111385810	19090	19090	19090	19090	0
528	20240213	124200	111385810	19090	19060	19100	19060	219
529	20240213	124100	107203910	18990	18990	18990	18990	0
530	20240213	124000	107203910	18990	18990	18990	18990	0
531	20240213	123900	107203910	18990	18990	18990	18990	0
532	20240213	123800	107203910	18990	18990	18990	18990	0
533	20240213	123700	107203910	18990	18990	18990	18990	0
534	20240213	123600	107203910	18990	19000	19000	18990	20
535	20240213	123500	106824030	19070	19070	19070	19070	0
536	20240213	123400	106824030	19070	19070	19070	19070	0
537	20240213	123300	106824030	19070	19070	19070	19070	0
538	20240213	123200	106824030	19070	19070	19070	19070	0
539	20240213	123100	106824030	19070	19070	19070	19070	0
540	20240213	123000	106824030	19070	19000	19070	19000	29
541	20240213	122900	106272960	19010	19010	19010	19010	6
542	20240213	122800	106158900	19070	19070	19070	19070	0
543	20240213	122700	106158900	19070	19070	19070	19070	0
544	20240213	122600	106158900	19070	19070	19070	19070	0
545	20240213	122500	106158900	19070	19070	19070	19070	1
546	20240213	122400	106139830	19000	19000	19000	19000	0
547	20240213	122300	106139830	19000	19000	19000	19000	49
548	20240213	122200	105208830	19000	19000	19000	19000	4
549	20240213	122100	105132830	18980	18980	18980	18980	0
550	20240213	122000	105132830	18980	19000	19000	18980	205
551	20240213	121900	101239750	18990	18990	18990	18990	0
552	20240213	121800	101239750	18990	18990	18990	18990	0
553	20240213	121700	101239750	18990	18990	18990	18990	0
554	20240213	121600	101239750	18990	18990	18990	18990	41
555	20240213	121500	100461160	19070	19070	19070	19070	5
556	20240213	121400	100365810	19050	19050	19050	19050	0
557	20240213	121300	100365810	19050	19050	19050	19050	0
558	20240213	121200	100365810	19050	19050	19050	19050	0
559	20240213	121100	100365810	19050	19050	19050	19050	0
560	20240213	121000	100365810	19050	19050	19050	19050	0
561	20240213	120900	100365810	19050	19050	19050	19050	0
562	20240213	120800	100365810	19050	19050	19050	19050	2
563	20240213	120700	100327710	19050	19050	19050	19050	17
564	20240213	120600	100003860	19080	19080	19080	19080	0
565	20240213	120500	100003860	19080	19080	19080	19080	0
566	20240213	120400	100003860	19080	19080	19080	19080	0
567	20240213	120300	100003860	19080	19080	19080	19080	0
568	20240213	120200	100003860	19080	19080	19080	19080	0
569	20240213	120100	100003860	19080	19080	19080	19080	1
570	20240213	120000	99984780	19080	19080	19080	19080	3
571	20240213	115900	99927540	19080	19080	19080	19080	0
572	20240213	115800	99927540	19080	19080	19080	19080	0
573	20240213	115700	99927540	19080	19080	19080	19080	0
574	20240213	115600	99927540	19080	19080	19080	19080	0
575	20240213	115500	99927540	19080	19080	19080	19080	0
576	20240213	115400	99927540	19080	19080	19080	19080	5
577	20240213	115300	99832140	19080	19080	19080	19080	3
578	20240213	115200	99774900	19080	19080	19080	19080	0
579	20240213	115100	99774900	19080	19080	19080	19080	197
580	20240213	115000	96016140	19090	19090	19090	19090	20
581	20240213	114900	95634340	19090	19090	19090	19090	0
582	20240213	114800	95634340	19090	19090	19090	19090	1
583	20240213	114700	95615250	19080	19080	19080	19080	0
584	20240213	114600	95615250	19080	19080	19080	19080	138
585	20240213	114500	92982210	19080	19080	19080	19080	10
586	20240213	114400	92791410	19080	19080	19080	19080	0
587	20240213	114300	92791410	19080	19080	19080	19080	84
588	20240213	114200	91188690	19000	19000	19000	19000	0
589	20240213	114100	91188690	19000	19000	19000	19000	0
590	20240213	114000	91188690	19000	19000	19000	19000	0
591	20240213	113900	91188690	19000	19010	19010	19000	30
592	20240213	113800	90618570	19000	19000	19000	19000	0
593	20240213	113700	90618570	19000	19000	19000	19000	0
594	20240213	113600	90618570	19000	19000	19000	19000	8
595	20240213	113500	90466570	19000	19000	19000	19000	33
596	20240213	113400	89839570	19080	19080	19080	19080	0
597	20240213	113300	89839570	19080	19080	19080	19080	0
598	20240213	113200	89839570	19080	19080	19080	19080	0
599	20240213	113100	89839570	19080	19080	19080	19080	1
600	20240213	113000	89820490	19080	19080	19080	19080	0
601	20240213	112900	89820490	19080	19080	19080	19080	0
602	20240213	112800	89820490	19080	19080	19080	19080	0
603	20240213	112700	89820490	19080	19070	19080	19070	5
604	20240213	112600	89725130	19080	19080	19080	19080	0
605	20240213	112500	89725130	19080	19080	19080	19080	0
606	20240213	112400	89725130	19080	19080	19080	19080	0
607	20240213	112300	89725130	19080	19080	19080	19080	4
608	20240213	112200	89648810	19080	19080	19080	19080	3
609	20240213	112100	89591570	19080	19080	19080	19080	0
610	20240213	112000	89591570	19080	19080	19080	19080	0
611	20240213	111900	89591570	19080	19080	19080	19080	3
612	20240213	111800	89534330	19080	19080	19080	19080	0
613	20240213	111700	89534330	19080	19080	19080	19080	0
614	20240213	111600	89534330	19080	19080	19080	19080	1
615	20240213	111500	89515250	19000	19000	19000	19000	0
616	20240213	111400	89515250	19000	19060	19060	19000	330
617	20240213	111300	83235840	19090	19090	19090	19090	1
618	20240213	111200	83216750	19060	19060	19060	19060	0
619	20240213	111100	83216750	19060	19060	19060	19060	0
620	20240213	111000	83216750	19060	19060	19060	19060	0
621	20240213	110900	83216750	19060	19060	19060	19060	7
622	20240213	110800	83083330	19070	19070	19070	19070	0
623	20240213	110700	83083330	19070	19070	19070	19070	0
624	20240213	110600	83083330	19070	19070	19070	19070	0
625	20240213	110500	83083330	19070	19070	19070	19070	0
626	20240213	110400	83083330	19070	19070	19070	19070	0
627	20240213	110300	83083330	19070	19070	19070	19070	4
628	20240213	110200	83007050	19060	19050	19060	19050	51
629	20240213	110100	82035490	19050	19050	19050	19050	0
630	20240213	110000	82035490	19050	19060	19060	19050	2
631	20240213	105900	81997380	19070	19070	19070	19070	107
632	20240213	105800	79956890	19070	19070	19070	19070	0
633	20240213	105700	79956890	19070	19070	19070	19070	1
634	20240213	105600	79937820	19090	19090	19090	19090	0
635	20240213	105500	79937820	19090	19090	19090	19090	0
636	20240213	105400	79937820	19090	19090	19090	19090	0
637	20240213	105300	79937820	19090	19090	19090	19090	2
638	20240213	105200	79899640	19050	19050	19050	19050	0
639	20240213	105100	79899640	19050	19050	19050	19050	20
640	20240213	105000	79518640	19090	19090	19090	19090	0
641	20240213	104900	79518640	19090	19090	19090	19090	4
642	20240213	104800	79442280	19090	19090	19090	19090	1
643	20240213	104700	79423190	19100	19100	19100	19100	0
644	20240213	104600	79423190	19100	19100	19100	19100	0
645	20240213	104500	79423190	19100	19100	19100	19100	0
646	20240213	104400	79423190	19100	19100	19100	19100	17
647	20240213	104300	79098490	19100	19100	19100	19100	0
648	20240213	104200	79098490	19100	19100	19100	19100	0
649	20240213	104100	79098490	19100	19100	19100	19100	9
650	20240213	104000	78926590	19100	19100	19100	19100	0
651	20240213	103900	78926590	19100	19100	19100	19100	0
652	20240213	103800	78926590	19100	19090	19100	19090	30
653	20240213	103700	78353880	19090	19090	19090	19090	0
654	20240213	103600	78353880	19090	19090	19090	19090	27
655	20240213	103500	77838450	19090	19090	19090	19090	0
656	20240213	103400	77838450	19090	19090	19090	19090	0
657	20240213	103300	77838450	19090	19090	19090	19090	1
658	20240213	103200	77819360	19090	19090	19090	19090	0
659	20240213	103100	77819360	19090	19090	19090	19090	0
660	20240213	103000	77819360	19090	19090	19090	19090	0
661	20240213	102900	77819360	19090	19090	19090	19090	0
662	20240213	102800	77819360	19090	19090	19090	19090	20
663	20240213	102700	77437560	19100	19100	19100	19100	6
664	20240213	102600	77322960	19100	19100	19100	19100	2
665	20240213	102500	77284760	19100	19100	19100	19100	63
666	20240213	102400	76081460	19100	19110	19110	19100	14
667	20240213	102300	75814050	19100	19100	19100	19100	4
668	20240213	102200	75737650	19100	19120	19120	19100	124
669	20240213	102100	73367410	19150	19150	19150	19150	1
670	20240213	102000	73348260	19140	19140	19140	19140	0
671	20240213	101900	73348260	19140	19140	19140	19140	0
672	20240213	101800	73348260	19140	19140	19140	19140	0
673	20240213	101700	73348260	19140	19140	19140	19140	10
674	20240213	101600	73156860	19140	19100	19150	19100	243
675	20240213	101500	68507470	19110	19110	19110	19110	0
676	20240213	101400	68507470	19110	19110	19110	19110	1
677	20240213	101300	68488360	19100	19100	19100	19100	0
678	20240213	101200	68488360	19100	19100	19100	19100	0
679	20240213	101100	68488360	19100	19100	19100	19100	0
680	20240213	101000	68488360	19100	19100	19100	19100	18
681	20240213	100900	68144560	19100	19100	19100	19100	0
682	20240213	100800	68144560	19100	19100	19100	19100	5
683	20240213	100700	68049060	19100	19100	19100	19100	30
684	20240213	100600	67476060	19150	19150	19150	19150	1
685	20240213	100500	67456910	19060	19060	19060	19060	0
686	20240213	100400	67456910	19060	19060	19060	19060	1
687	20240213	100300	67437850	19050	19050	19050	19050	0
688	20240213	100200	67437850	19050	19050	19050	19050	0
689	20240213	100100	67437850	19050	19050	19050	19050	165
690	20240213	100000	64294600	19050	19160	19160	19050	7
691	20240213	095900	64161140	19120	19070	19120	19070	304
692	20240213	095800	58354680	19010	19010	19010	19010	4
693	20240213	095700	58278640	19030	19010	19060	19010	235
694	20240213	095600	53805490	19030	19030	19030	19030	0
695	20240213	095500	53805490	19030	19030	19030	19030	0
696	20240213	095400	53805490	19030	19030	19030	19030	0
697	20240213	095300	53805490	19030	19030	19030	19030	0
698	20240213	095200	53805490	19030	19030	19030	19030	0
699	20240213	095100	53805490	19030	19010	19030	19010	529
700	20240213	095000	43739360	19030	19030	19030	19030	0
701	20240213	094900	43739360	19030	19030	19030	19030	0
702	20240213	094800	43739360	19030	19030	19030	19030	0
703	20240213	094700	43739360	19030	19030	19030	19030	40
704	20240213	094600	42978160	19030	19030	19030	19030	21
705	20240213	094500	42578530	19030	19030	19030	19030	0
706	20240213	094400	42578530	19030	19030	19040	19030	26
707	20240213	094300	42083530	19040	19040	19040	19040	1
708	20240213	094200	42064490	19030	19030	19030	19030	41
709	20240213	094100	41284260	19030	19030	19030	19030	3
710	20240213	094000	41227170	19040	19040	19040	19040	0
711	20240213	093900	41227170	19040	19040	19040	19040	0
712	20240213	093800	41227170	19040	19050	19050	19040	279
713	20240213	093700	35914980	19050	19010	19050	19010	35
714	20240213	093600	35248670	19040	19030	19040	19030	173
715	20240213	093500	31954760	19030	19010	19030	19010	48
716	20240213	093400	31041580	19010	19010	19010	19010	2
717	20240213	093300	31003560	18930	18930	18930	18930	10
718	20240213	093200	30814260	18930	18930	18930	18930	11
719	20240213	093100	30606030	18920	18920	18920	18920	0
720	20240213	093000	30606030	18920	18920	18920	18920	0
721	20240213	092900	30606030	18920	18920	18920	18920	12
722	20240213	092800	30378990	19010	19030	19030	19010	56
723	20240213	092700	29313430	19030	19030	19030	19030	57
724	20240213	092600	28228720	19030	19030	19030	19030	18
725	20240213	092500	27886180	19030	19040	19040	19030	144
726	20240213	092400	25145510	19060	19040	19060	19040	89
727	20240213	092300	23449340	19040	19020	19040	19010	36
728	20240213	092200	22764390	19010	19010	19010	19010	10
729	20240213	092100	22574290	19040	19040	19040	19030	132
730	20240213	092000	20061020	18930	18930	18930	18930	20
731	20240213	091900	19682420	18920	18930	18930	18920	38
732	20240213	091800	18963310	18920	18920	18920	18920	0
733	20240213	091700	18963310	18920	18920	18920	18920	0
734	20240213	091600	18963310	18920	18920	18920	18920	18
735	20240213	091500	18622750	19080	19080	19080	19080	0
736	20240213	091400	18622750	19080	19080	19080	19080	0
737	20240213	091300	18622750	19080	19080	19080	19080	0
738	20240213	091200	18622750	19080	19080	19080	19080	1
739	20240213	091100	18603670	19060	19040	19060	19040	147
740	20240213	091000	15802890	18900	18920	18920	18900	19
741	20240213	090900	15443690	18900	18920	18920	18900	634
742	20240213	090800	3453830	19070	19070	19070	19070	0
743	20240213	090700	3453830	19070	19070	19070	19070	100
744	20240213	090600	1546830	19090	19090	19090	19090	0
745	20240213	090500	1546830	19090	19090	19090	19090	0
746	20240213	090400	1546830	19090	19090	19090	19090	0
747	20240213	090300	1546830	19090	19090	19090	19090	0
748	20240213	090200	1546830	19090	19090	19090	19090	26
749	20240213	090100	1050490	19090	19090	19090	19090	1
750	20240213	090000	1031400	19100	19100	19100	19100	54