KissMeData/230360/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203600	602952920	9870	9870	9870	9870	961
3	20240213	203500	602952920	9870	9870	9870	9870	0
4	20240213	203400	602952920	9870	9870	9870	9870	0
5	20240213	203300	602952920	9870	9870	9870	9870	0
6	20240213	203200	602952920	9870	9870	9870	9870	0
7	20240213	203100	602952920	9870	9870	9870	9870	0
8	20240213	203000	602952920	9870	9870	9870	9870	0
9	20240213	202900	602952920	9870	9870	9870	9870	0
10	20240213	202800	602952920	9870	9870	9870	9870	0
11	20240213	202700	602952920	9870	9870	9870	9870	0
12	20240213	202600	602952920	9870	9870	9870	9870	0
13	20240213	202500	602952920	9870	9870	9870	9870	0
14	20240213	202400	602952920	9870	9870	9870	9870	0
15	20240213	202300	602952920	9870	9870	9870	9870	0
16	20240213	202200	602952920	9870	9870	9870	9870	0
17	20240213	202100	602952920	9870	9870	9870	9870	0
18	20240213	202000	602952920	9870	9870	9870	9870	0
19	20240213	201900	602952920	9870	9870	9870	9870	0
20	20240213	201800	602952920	9870	9870	9870	9870	0
21	20240213	201700	602952920	9870	9870	9870	9870	0
22	20240213	201600	602952920	9870	9870	9870	9870	0
23	20240213	201500	602952920	9870	9870	9870	9870	0
24	20240213	201400	602952920	9870	9870	9870	9870	0
25	20240213	201300	602952920	9870	9870	9870	9870	0
26	20240213	201200	602952920	9870	9870	9870	9870	0
27	20240213	201100	602952920	9870	9870	9870	9870	0
28	20240213	201000	602952920	9870	9870	9870	9870	0
29	20240213	200900	602952920	9870	9870	9870	9870	0
30	20240213	200800	602952920	9870	9870	9870	9870	0
31	20240213	200700	602952920	9870	9870	9870	9870	0
32	20240213	200600	602952920	9870	9870	9870	9870	961
33	20240213	200500	602952920	9870	9870	9870	9870	0
34	20240213	200400	602952920	9870	9870	9870	9870	0
35	20240213	200300	602952920	9870	9870	9870	9870	0
36	20240213	200200	602952920	9870	9870	9870	9870	0
37	20240213	200100	602952920	9870	9870	9870	9870	0
38	20240213	200000	602952920	9870	9870	9870	9870	0
39	20240213	195900	602952920	9870	9870	9870	9870	0
40	20240213	195800	602952920	9870	9870	9870	9870	0
41	20240213	195700	602952920	9870	9870	9870	9870	0
42	20240213	195600	602952920	9870	9870	9870	9870	0
43	20240213	195500	602952920	9870	9870	9870	9870	0
44	20240213	195400	602952920	9870	9870	9870	9870	0
45	20240213	195300	602952920	9870	9870	9870	9870	0
46	20240213	195200	602952920	9870	9870	9870	9870	0
47	20240213	195100	602952920	9870	9870	9870	9870	0
48	20240213	195000	602952920	9870	9870	9870	9870	0
49	20240213	194900	602952920	9870	9870	9870	9870	0
50	20240213	194800	602952920	9870	9870	9870	9870	0
51	20240213	194700	602952920	9870	9870	9870	9870	0
52	20240213	194600	602952920	9870	9870	9870	9870	0
53	20240213	194500	602952920	9870	9870	9870	9870	0
54	20240213	194400	602952920	9870	9870	9870	9870	0
55	20240213	194300	602952920	9870	9870	9870	9870	0
56	20240213	194200	602952920	9870	9870	9870	9870	0
57	20240213	194100	602952920	9870	9870	9870	9870	0
58	20240213	194000	602952920	9870	9870	9870	9870	0
59	20240213	193900	602952920	9870	9870	9870	9870	0
60	20240213	193800	602952920	9870	9870	9870	9870	0
61	20240213	193700	602952920	9870	9870	9870	9870	0
62	20240213	193600	602952920	9870	9870	9870	9870	961
63	20240213	193500	602952920	9870	9870	9870	9870	0
64	20240213	193400	602952920	9870	9870	9870	9870	0
65	20240213	193300	602952920	9870	9870	9870	9870	0
66	20240213	193200	602952920	9870	9870	9870	9870	0
67	20240213	193100	602952920	9870	9870	9870	9870	0
68	20240213	193000	602952920	9870	9870	9870	9870	0
69	20240213	192900	602952920	9870	9870	9870	9870	0
70	20240213	192800	602952920	9870	9870	9870	9870	0
71	20240213	192700	602952920	9870	9870	9870	9870	0
72	20240213	192600	602952920	9870	9870	9870	9870	0
73	20240213	192500	602952920	9870	9870	9870	9870	0
74	20240213	192400	602952920	9870	9870	9870	9870	0
75	20240213	192300	602952920	9870	9870	9870	9870	0
76	20240213	192200	602952920	9870	9870	9870	9870	0
77	20240213	192100	602952920	9870	9870	9870	9870	0
78	20240213	192000	602952920	9870	9870	9870	9870	0
79	20240213	191900	602952920	9870	9870	9870	9870	0
80	20240213	191800	602952920	9870	9870	9870	9870	0
81	20240213	191700	602952920	9870	9870	9870	9870	0
82	20240213	191600	602952920	9870	9870	9870	9870	0
83	20240213	191500	602952920	9870	9870	9870	9870	0
84	20240213	191400	602952920	9870	9870	9870	9870	0
85	20240213	191300	602952920	9870	9870	9870	9870	0
86	20240213	191200	602952920	9870	9870	9870	9870	0
87	20240213	191100	602952920	9870	9870	9870	9870	0
88	20240213	191000	602952920	9870	9870	9870	9870	0
89	20240213	190900	602952920	9870	9870	9870	9870	0
90	20240213	190800	602952920	9870	9870	9870	9870	0
91	20240213	190700	602952920	9870	9870	9870	9870	0
92	20240213	190600	602952920	9870	9870	9870	9870	961
93	20240213	190500	602952920	9870	9870	9870	9870	0
94	20240213	190400	602952920	9870	9870	9870	9870	0
95	20240213	190300	602952920	9870	9870	9870	9870	0
96	20240213	190200	602952920	9870	9870	9870	9870	0
97	20240213	190100	602952920	9870	9870	9870	9870	0
98	20240213	190000	602952920	9870	9870	9870	9870	0
99	20240213	185900	602952920	9870	9870	9870	9870	0
100	20240213	185800	602952920	9870	9870	9870	9870	0
101	20240213	185700	602952920	9870	9870	9870	9870	0
102	20240213	185600	602952920	9870	9870	9870	9870	0
103	20240213	185500	602952920	9870	9870	9870	9870	0
104	20240213	185400	602952920	9870	9870	9870	9870	0
105	20240213	185300	602952920	9870	9870	9870	9870	0
106	20240213	185200	602952920	9870	9870	9870	9870	0
107	20240213	185100	602952920	9870	9870	9870	9870	0
108	20240213	185000	602952920	9870	9870	9870	9870	0
109	20240213	184900	602952920	9870	9870	9870	9870	0
110	20240213	184800	602952920	9870	9870	9870	9870	0
111	20240213	184700	602952920	9870	9870	9870	9870	0
112	20240213	184600	602952920	9870	9870	9870	9870	0
113	20240213	184500	602952920	9870	9870	9870	9870	0
114	20240213	184400	602952920	9870	9870	9870	9870	0
115	20240213	184300	602952920	9870	9870	9870	9870	0
116	20240213	184200	602952920	9870	9870	9870	9870	0
117	20240213	184100	602952920	9870	9870	9870	9870	0
118	20240213	184000	602952920	9870	9870	9870	9870	0
119	20240213	183900	602952920	9870	9870	9870	9870	0
120	20240213	183800	602952920	9870	9870	9870	9870	0
121	20240213	183700	602952920	9870	9870	9870	9870	0
122	20240213	183600	602952920	9870	9870	9870	9870	961
123	20240213	183500	602952920	9870	9870	9870	9870	0
124	20240213	183400	602952920	9870	9870	9870	9870	0
125	20240213	183300	602952920	9870	9870	9870	9870	0
126	20240213	183200	602952920	9870	9870	9870	9870	0
127	20240213	183100	602952920	9870	9870	9870	9870	0
128	20240213	183000	602952920	9870	9870	9870	9870	0
129	20240213	182900	602952920	9870	9870	9870	9870	0
130	20240213	182800	602952920	9870	9870	9870	9870	0
131	20240213	182700	602952920	9870	9870	9870	9870	0
132	20240213	182600	602952920	9870	9870	9870	9870	0
133	20240213	182500	602952920	9870	9870	9870	9870	0
134	20240213	182400	602952920	9870	9870	9870	9870	0
135	20240213	182300	602952920	9870	9870	9870	9870	0
136	20240213	182200	602952920	9870	9870	9870	9870	0
137	20240213	182100	602952920	9870	9870	9870	9870	0
138	20240213	182000	602952920	9870	9870	9870	9870	0
139	20240213	181900	602952920	9870	9870	9870	9870	0
140	20240213	181800	602952920	9870	9870	9870	9870	0
141	20240213	181700	602952920	9870	9870	9870	9870	0
142	20240213	181600	602952920	9870	9870	9870	9870	0
143	20240213	181500	602952920	9870	9870	9870	9870	0
144	20240213	181400	602952920	9870	9870	9870	9870	0
145	20240213	181300	602952920	9870	9870	9870	9870	0
146	20240213	181200	602952920	9870	9870	9870	9870	0
147	20240213	181100	602952920	9870	9870	9870	9870	0
148	20240213	181000	602952920	9870	9870	9870	9870	0
149	20240213	180900	602952920	9870	9870	9870	9870	0
150	20240213	180800	602952920	9870	9870	9870	9870	0
151	20240213	180700	602952920	9870	9870	9870	9870	0
152	20240213	180600	602952920	9870	9870	9870	9870	961
153	20240213	180500	602952920	9870	9870	9870	9870	0
154	20240213	180400	602952920	9870	9870	9870	9870	0
155	20240213	180300	602952920	9870	9870	9870	9870	0
156	20240213	180200	602952920	9870	9870	9870	9870	0
157	20240213	180100	602952920	9870	9870	9870	9870	0
158	20240213	180000	602952920	9870	9870	9870	9870	0
159	20240213	175900	602952920	9870	9870	9870	9870	0
160	20240213	175800	602952920	9870	9870	9870	9870	0
161	20240213	175700	602952920	9870	9870	9870	9870	0
162	20240213	175600	602952920	9870	9870	9870	9870	0
163	20240213	175500	602952920	9870	9870	9870	9870	0
164	20240213	175400	602952920	9870	9870	9870	9870	0
165	20240213	175300	602952920	9870	9870	9870	9870	0
166	20240213	175200	602952920	9870	9870	9870	9870	0
167	20240213	175100	602952920	9870	9870	9870	9870	0
168	20240213	175000	602952920	9870	9870	9870	9870	0
169	20240213	174900	602952920	9870	9870	9870	9870	0
170	20240213	174800	602952920	9870	9870	9870	9870	0
171	20240213	174700	602952920	9870	9870	9870	9870	0
172	20240213	174600	602952920	9870	9870	9870	9870	0
173	20240213	174500	602952920	9870	9870	9870	9870	0
174	20240213	174400	602952920	9870	9870	9870	9870	0
175	20240213	174300	602952920	9870	9870	9870	9870	0
176	20240213	174200	602952920	9870	9870	9870	9870	0
177	20240213	174100	602952920	9870	9870	9870	9870	0
178	20240213	174000	602952920	9870	9870	9870	9870	0
179	20240213	173900	602952920	9870	9870	9870	9870	0
180	20240213	173800	602952920	9870	9870	9870	9870	0
181	20240213	173700	602952920	9870	9870	9870	9870	0
182	20240213	173600	602952920	9870	9870	9870	9870	961
183	20240213	173500	602952920	9870	9870	9870	9870	0
184	20240213	173400	602952920	9870	9870	9870	9870	0
185	20240213	173300	602952920	9870	9870	9870	9870	0
186	20240213	173200	602952920	9870	9870	9870	9870	0
187	20240213	173100	602952920	9870	9870	9870	9870	0
188	20240213	173000	602952920	9870	9870	9870	9870	0
189	20240213	172900	602952920	9870	9870	9870	9870	0
190	20240213	172800	602952920	9870	9870	9870	9870	0
191	20240213	172700	602952920	9870	9870	9870	9870	0
192	20240213	172600	602952920	9870	9870	9870	9870	0
193	20240213	172500	602952920	9870	9870	9870	9870	0
194	20240213	172400	602952920	9870	9870	9870	9870	0
195	20240213	172300	602952920	9870	9870	9870	9870	0
196	20240213	172200	602952920	9870	9870	9870	9870	0
197	20240213	172100	602952920	9870	9870	9870	9870	0
198	20240213	172000	602952920	9870	9870	9870	9870	0
199	20240213	171900	602952920	9870	9870	9870	9870	0
200	20240213	171800	602952920	9870	9870	9870	9870	0
201	20240213	171700	602952920	9870	9870	9870	9870	0
202	20240213	171600	602952920	9870	9870	9870	9870	0
203	20240213	171500	602952920	9870	9870	9870	9870	0
204	20240213	171400	602952920	9870	9870	9870	9870	0
205	20240213	171300	602952920	9870	9870	9870	9870	0
206	20240213	171200	602952920	9870	9870	9870	9870	0
207	20240213	171100	602952920	9870	9870	9870	9870	0
208	20240213	171000	602952920	9870	9870	9870	9870	0
209	20240213	170900	602952920	9870	9870	9870	9870	0
210	20240213	170800	602952920	9870	9870	9870	9870	0
211	20240213	170700	602952920	9870	9870	9870	9870	0
212	20240213	170600	602952920	9870	9870	9870	9870	961
213	20240213	170500	602952920	9870	9870	9870	9870	0
214	20240213	170400	602952920	9870	9870	9870	9870	0
215	20240213	170300	602952920	9870	9870	9870	9870	0
216	20240213	170200	602952920	9870	9870	9870	9870	0
217	20240213	170100	602952920	9870	9870	9870	9870	0
218	20240213	170000	602952920	9870	9870	9870	9870	0
219	20240213	165900	602952920	9870	9870	9870	9870	0
220	20240213	165800	602952920	9870	9870	9870	9870	0
221	20240213	165700	602952920	9870	9870	9870	9870	0
222	20240213	165600	602952920	9870	9870	9870	9870	0
223	20240213	165500	602952920	9870	9870	9870	9870	0
224	20240213	165400	602952920	9870	9870	9870	9870	0
225	20240213	165300	602952920	9870	9870	9870	9870	0
226	20240213	165200	602952920	9870	9870	9870	9870	0
227	20240213	165100	602952920	9870	9870	9870	9870	0
228	20240213	165000	602952920	9870	9870	9870	9870	0
229	20240213	164900	602952920	9870	9870	9870	9870	0
230	20240213	164800	602952920	9870	9870	9870	9870	0
231	20240213	164700	602952920	9870	9870	9870	9870	0
232	20240213	164600	602952920	9870	9870	9870	9870	0
233	20240213	164500	602952920	9870	9870	9870	9870	0
234	20240213	164400	602952920	9870	9870	9870	9870	0
235	20240213	164300	602952920	9870	9870	9870	9870	0
236	20240213	164200	602952920	9870	9870	9870	9870	0
237	20240213	164100	602952920	9870	9870	9870	9870	0
238	20240213	164000	602952920	9870	9870	9870	9870	0
239	20240213	163900	602952920	9870	9870	9870	9870	0
240	20240213	163800	602952920	9870	9870	9870	9870	0
241	20240213	163700	602952920	9870	9870	9870	9870	0
242	20240213	163600	602952920	9870	9870	9870	9870	961
243	20240213	163500	602952920	9870	9870	9870	9870	0
244	20240213	163400	602952920	9870	9870	9870	9870	0
245	20240213	163300	602952920	9870	9870	9870	9870	0
246	20240213	163200	602952920	9870	9870	9870	9870	0
247	20240213	163100	602952920	9870	9870	9870	9870	0
248	20240213	163000	602952920	9870	9870	9870	9870	0
249	20240213	162900	602952920	9870	9870	9870	9870	0
250	20240213	162800	602952920	9870	9870	9870	9870	0
251	20240213	162700	602952920	9870	9870	9870	9870	0
252	20240213	162600	602952920	9870	9870	9870	9870	0
253	20240213	162500	602952920	9870	9870	9870	9870	0
254	20240213	162400	602952920	9870	9870	9870	9870	0
255	20240213	162300	602952920	9870	9870	9870	9870	0
256	20240213	162200	602952920	9870	9870	9870	9870	0
257	20240213	162100	602952920	9870	9870	9870	9870	0
258	20240213	162000	602952920	9870	9870	9870	9870	0
259	20240213	161900	602952920	9870	9870	9870	9870	0
260	20240213	161800	602952920	9870	9870	9870	9870	0
261	20240213	161700	602952920	9870	9870	9870	9870	0
262	20240213	161600	602952920	9870	9870	9870	9870	0
263	20240213	161500	602952920	9870	9870	9870	9870	0
264	20240213	161400	602952920	9870	9870	9870	9870	0
265	20240213	161300	602952920	9870	9870	9870	9870	0
266	20240213	161200	602952920	9870	9870	9870	9870	0
267	20240213	161100	602952920	9870	9870	9870	9870	0
268	20240213	161000	602952920	9870	9870	9870	9870	0
269	20240213	160900	602952920	9870	9870	9870	9870	0
270	20240213	160800	602952920	9870	9870	9870	9870	0
271	20240213	160700	602952920	9870	9870	9870	9870	0
272	20240213	160600	602952920	9870	9870	9870	9870	961
273	20240213	160500	602952920	9870	9870	9870	9870	0
274	20240213	160400	602952920	9870	9870	9870	9870	0
275	20240213	160300	602952920	9870	9870	9870	9870	0
276	20240213	160200	602952920	9870	9870	9870	9870	0
277	20240213	160100	602952920	9870	9870	9870	9870	0
278	20240213	160000	602952920	9870	9870	9870	9870	0
279	20240213	155900	602952920	9870	9870	9870	9870	0
280	20240213	155800	602952920	9870	9870	9870	9870	0
281	20240213	155700	602952920	9870	9870	9870	9870	0
282	20240213	155600	602952920	9870	9870	9870	9870	0
283	20240213	155500	602952920	9870	9870	9870	9870	0
284	20240213	155400	602952920	9870	9870	9870	9870	0
285	20240213	155300	602952920	9870	9870	9870	9870	0
286	20240213	155200	602952920	9870	9870	9870	9870	0
287	20240213	155100	602952920	9870	9870	9870	9870	0
288	20240213	155000	602952920	9870	9870	9870	9870	0
289	20240213	154900	602952920	9870	9870	9870	9870	0
290	20240213	154800	602952920	9870	9870	9870	9870	0
291	20240213	154700	602952920	9870	9870	9870	9870	0
292	20240213	154600	602952920	9870	9870	9870	9870	0
293	20240213	154500	602952920	9870	9870	9870	9870	0
294	20240213	154400	602952920	9870	9870	9870	9870	0
295	20240213	154300	602952920	9870	9870	9870	9870	0
296	20240213	154200	602952920	9870	9870	9870	9870	0
297	20240213	154100	602952920	9870	9870	9870	9870	0
298	20240213	154000	602952920	9870	9870	9870	9870	0
299	20240213	153900	602952920	9870	9870	9870	9870	0
300	20240213	153800	602952920	9870	9870	9870	9870	0
301	20240213	153700	602952920	9870	9870	9870	9870	0
302	20240213	153600	602952920	9870	9870	9870	9870	961
303	20240213	153500	602952920	9870	9870	9870	9870	0
304	20240213	153400	602952920	9870	9870	9870	9870	0
305	20240213	153300	602952920	9870	9870	9870	9870	0
306	20240213	153200	602952920	9870	9870	9870	9870	0
307	20240213	153100	602952920	9870	9870	9870	9870	0
308	20240213	153000	602952920	9870	9870	9870	9870	961
309	20240213	152900	593467850	9860	9860	9860	9860	0
310	20240213	152800	593467850	9860	9860	9860	9860	0
311	20240213	152700	593467850	9860	9860	9860	9860	0
312	20240213	152600	593467850	9860	9860	9860	9860	0
313	20240213	152500	593467850	9860	9860	9860	9860	0
314	20240213	152400	593467850	9860	9860	9860	9860	0
315	20240213	152300	593467850	9860	9860	9860	9860	0
316	20240213	152200	593467850	9860	9860	9860	9860	0
317	20240213	152100	593467850	9860	9860	9860	9860	0
318	20240213	152000	593467850	9860	9860	9860	9860	0
319	20240213	151900	593467850	9860	9860	9860	9860	112
320	20240213	151800	592363530	9850	9850	9850	9840	445
321	20240213	151700	587980340	9850	9850	9860	9850	40
322	20240213	151600	587586030	9850	9860	9860	9850	293
323	20240213	151500	584697060	9860	9860	9870	9860	1483
324	20240213	151400	570074180	9870	9860	9870	9860	113
325	20240213	151300	568959000	9860	9860	9860	9850	893
326	20240213	151200	560154040	9850	9850	9850	9850	9
327	20240213	151100	560065390	9850	9860	9860	9850	92
328	20240213	151000	559158640	9850	9850	9850	9850	112
329	20240213	150900	558055440	9860	9860	9860	9850	59
330	20240213	150800	557473770	9860	9850	9860	9840	138
331	20240213	150700	556113490	9860	9850	9860	9850	9
332	20240213	150600	556024830	9850	9840	9860	9840	68
333	20240213	150500	555354520	9850	9840	9850	9840	649
334	20240213	150400	548961940	9840	9840	9850	9840	22
335	20240213	150300	548745440	9840	9840	9850	9840	26
336	20240213	150200	548489370	9840	9830	9850	9830	491
337	20240213	150100	543658030	9830	9840	9840	9830	31
338	20240213	150000	543353190	9840	9830	9840	9830	31
339	20240213	145900	543048210	9850	9840	9850	9830	138
340	20240213	145800	541689660	9840	9840	9840	9840	8
341	20240213	145700	541610940	9840	9840	9850	9840	118
342	20240213	145600	540449010	9840	9830	9850	9830	80
343	20240213	145500	539661320	9830	9830	9840	9830	444
344	20240213	145400	535292790	9840	9830	9840	9830	212
345	20240213	145300	533207970	9830	9830	9830	9830	25
346	20240213	145200	532962220	9830	9830	9840	9830	87
347	20240213	145100	532106410	9830	9830	9840	9830	135
348	20240213	145000	530778360	9830	9830	9830	9820	416
349	20240213	144900	526689250	9820	9820	9820	9820	29
350	20240213	144800	526404470	9820	9820	9820	9820	36
351	20240213	144700	526050950	9830	9820	9830	9820	84
352	20240213	144600	525225660	9820	9820	9820	9810	41
353	20240213	144500	524823080	9820	9830	9830	9810	78
354	20240213	144400	524056670	9820	9820	9820	9810	17
355	20240213	144300	523889860	9810	9820	9830	9800	1507
356	20240213	144200	509108950	9820	9820	9820	9820	26
357	20240213	144100	508853630	9820	9810	9830	9810	98
358	20240213	144000	507890930	9810	9810	9810	9810	4
359	20240213	143900	507851690	9810	9810	9810	9810	37
360	20240213	143800	507488720	9810	9810	9810	9800	42
361	20240213	143700	507076860	9810	9820	9820	9810	25
362	20240213	143600	506831410	9810	9810	9810	9810	9
363	20240213	143500	506743120	9820	9810	9820	9810	19
364	20240213	143400	506556720	9810	9810	9830	9810	34
365	20240213	143300	506223100	9810	9810	9830	9810	31
366	20240213	143200	505918950	9810	9810	9810	9810	15
367	20240213	143100	505771800	9810	9810	9810	9810	13
368	20240213	143000	505644270	9810	9810	9810	9810	22
369	20240213	142900	505428450	9810	9810	9810	9810	19
370	20240213	142800	505242060	9810	9810	9830	9810	51
371	20240213	142700	504741330	9810	9820	9830	9810	288
372	20240213	142600	501914040	9810	9810	9830	9810	259
373	20240213	142500	499368490	9810	9810	9810	9810	10
374	20240213	142400	499270390	9810	9810	9810	9810	7
375	20240213	142300	499201720	9810	9810	9810	9810	22
376	20240213	142200	498985900	9810	9810	9810	9810	17
377	20240213	142100	498819130	9810	9820	9820	9810	4
378	20240213	142000	498779880	9810	9810	9810	9810	18
379	20240213	141900	498603300	9820	9830	9830	9820	57
380	20240213	141800	498043040	9810	9820	9820	9810	23
381	20240213	141700	497817230	9820	9810	9820	9810	427
382	20240213	141600	493624230	9810	9810	9810	9810	18
383	20240213	141500	493447650	9810	9810	9810	9810	18
384	20240213	141400	493271070	9810	9810	9810	9810	14
385	20240213	141300	493133730	9810	9810	9810	9810	45
386	20240213	141200	492692280	9810	9810	9810	9810	11
387	20240213	141100	492584370	9810	9810	9820	9810	70
388	20240213	141000	491897030	9820	9810	9820	9810	342
389	20240213	140900	488538610	9810	9820	9820	9810	44
390	20240213	140800	488106950	9810	9820	9830	9810	12
391	20240213	140700	487989190	9820	9820	9820	9800	334
392	20240213	140600	484714000	9820	9820	9820	9820	23
393	20240213	140500	484488140	9820	9820	9820	9820	45
394	20240213	140400	484046240	9820	9820	9820	9820	51
395	20240213	140300	483545420	9830	9820	9830	9820	11
396	20240213	140200	483437380	9820	9820	9820	9820	24
397	20240213	140100	483201700	9830	9820	9830	9820	24
398	20240213	140000	482966000	9830	9830	9830	9820	13
399	20240213	135900	482838320	9820	9830	9830	9820	34
400	20240213	135800	482504420	9820	9830	9830	9820	17
401	20240213	135700	482337420	9820	9820	9820	9820	5
402	20240213	135600	482288320	9840	9820	9840	9820	9
403	20240213	135500	482199910	9840	9830	9840	9830	78
404	20240213	135400	481433160	9840	9830	9840	9830	12
405	20240213	135300	481315190	9840	9830	9840	9830	8
406	20240213	135200	481236540	9830	9830	9840	9830	19
407	20240213	135100	481049760	9830	9830	9840	9830	19
408	20240213	135000	480862970	9840	9830	9840	9830	6
409	20240213	134900	480803980	9840	9840	9840	9840	1
410	20240213	134800	480794140	9830	9830	9830	9830	11
411	20240213	134700	480686010	9830	9840	9840	9830	127
412	20240213	134600	479436390	9830	9830	9830	9830	4
413	20240213	134500	479397070	9840	9840	9840	9840	1
414	20240213	134400	479387230	9840	9830	9840	9830	66
415	20240213	134300	478738430	9830	9830	9830	9830	1
416	20240213	134200	478728600	9840	9830	9840	9830	59
417	20240213	134100	478148090	9830	9830	9830	9830	0
418	20240213	134000	478148090	9830	9830	9830	9830	18
419	20240213	133900	477971150	9840	9840	9840	9840	4
420	20240213	133800	477931790	9830	9830	9850	9830	36
421	20240213	133700	477577890	9850	9840	9850	9840	14
422	20240213	133600	477440120	9830	9850	9850	9830	266
423	20240213	133500	474825070	9850	9840	9850	9840	163
424	20240213	133400	473220530	9840	9840	9840	9840	7
425	20240213	133300	473151650	9840	9840	9850	9840	274
426	20240213	133200	470454790	9840	9840	9840	9840	11
427	20240213	133100	470346550	9840	9840	9840	9840	204
428	20240213	133000	468339190	9830	9840	9850	9830	356
429	20240213	132900	464835670	9830	9830	9830	9830	158
430	20240213	132800	463282530	9830	9830	9830	9830	6
431	20240213	132700	463223550	9840	9830	9840	9830	1395
432	20240213	132600	449498800	9830	9820	9830	9820	526
433	20240213	132500	444328290	9830	9810	9830	9810	110
434	20240213	132400	443247090	9830	9830	9830	9830	101
435	20240213	132300	442254260	9820	9830	9830	9820	74
436	20240213	132200	441526990	9820	9820	9820	9820	6
437	20240213	132100	441468070	9830	9820	9830	9820	95
438	20240213	132000	440534320	9830	9830	9830	9830	400
439	20240213	131900	436602320	9830	9820	9830	9820	83
440	20240213	131800	435786620	9820	9820	9820	9820	2
441	20240213	131700	435766980	9820	9830	9830	9820	108
442	20240213	131600	434705850	9810	9810	9810	9810	5
443	20240213	131500	434656800	9820	9820	9820	9820	19
444	20240213	131400	434470220	9830	9830	9830	9830	5
445	20240213	131300	434421070	9810	9810	9810	9810	1
446	20240213	131200	434411260	9810	9810	9810	9810	4
447	20240213	131100	434372020	9820	9820	9820	9820	24
448	20240213	131000	434136340	9830	9830	9830	9830	65
449	20240213	130900	433497390	9820	9820	9820	9820	18
450	20240213	130800	433320630	9800	9810	9810	9800	10
451	20240213	130700	433222580	9820	9820	9820	9820	0
452	20240213	130600	433222580	9820	9820	9820	9820	22
453	20240213	130500	433006540	9820	9820	9820	9820	0
454	20240213	130400	433006540	9820	9810	9820	9810	810
455	20240213	130300	425060430	9800	9810	9810	9800	9
456	20240213	130200	424972180	9800	9810	9810	9800	316
457	20240213	130100	421872330	9800	9800	9800	9800	0
458	20240213	130000	421872330	9800	9800	9800	9800	6
459	20240213	125900	421813530	9800	9800	9800	9800	5
460	20240213	125800	421764530	9800	9800	9800	9800	15
461	20240213	125700	421617530	9800	9800	9800	9800	6
462	20240213	125600	421558730	9800	9800	9800	9800	0
463	20240213	125500	421558730	9800	9800	9800	9800	59
464	20240213	125400	420980530	9800	9800	9800	9800	12
465	20240213	125300	420862930	9800	9800	9800	9800	6
466	20240213	125200	420804130	9810	9800	9810	9800	5
467	20240213	125100	420755120	9800	9790	9800	9790	7
468	20240213	125000	420686570	9790	9800	9800	9790	620
469	20240213	124900	414615990	9800	9800	9800	9800	0
470	20240213	124800	414615990	9800	9800	9800	9800	0
471	20240213	124700	414615990	9800	9800	9800	9800	0
472	20240213	124600	414615990	9800	9790	9800	9790	22
473	20240213	124500	414400450	9800	9800	9800	9800	159
474	20240213	124400	412842250	9800	9800	9800	9800	2
475	20240213	124300	412822650	9800	9800	9800	9800	1
476	20240213	124200	412812850	9790	9800	9800	9790	13
477	20240213	124100	412685570	9810	9800	9810	9800	6
478	20240213	124000	412626760	9790	9790	9790	9790	0
479	20240213	123900	412626760	9790	9790	9790	9790	5
480	20240213	123800	412577810	9790	9790	9790	9790	4
481	20240213	123700	412538650	9800	9790	9800	9790	15
482	20240213	123600	412391790	9790	9790	9790	9790	598
483	20240213	123500	406537370	9790	9790	9790	9790	301
484	20240213	123400	403590580	9800	9800	9800	9790	64
485	20240213	123300	402963430	9790	9790	9790	9790	14
486	20240213	123200	402826370	9790	9790	9790	9790	5
487	20240213	123100	402777420	9790	9790	9790	9790	3
488	20240213	123000	402748050	9800	9800	9800	9800	5
489	20240213	122900	402699050	9790	9790	9790	9790	18
490	20240213	122800	402522830	9790	9790	9790	9790	6
491	20240213	122700	402464090	9800	9800	9800	9800	2
492	20240213	122600	402444490	9790	9790	9790	9790	200
493	20240213	122500	400486490	9790	9790	9800	9790	25
494	20240213	122400	400241690	9810	9810	9810	9810	0
495	20240213	122300	400241690	9810	9810	9810	9810	46
496	20240213	122200	399790430	9810	9810	9810	9810	1
497	20240213	122100	399780620	9800	9790	9800	9790	2362
498	20240213	122000	376656500	9790	9790	9790	9790	19
499	20240213	121900	376470490	9790	9810	9810	9790	16
500	20240213	121800	376313550	9800	9810	9810	9800	1101
501	20240213	121700	365523020	9800	9800	9800	9800	1
502	20240213	121600	365513220	9800	9810	9810	9800	22
503	20240213	121500	365297450	9810	9810	9810	9810	6
504	20240213	121400	365238590	9820	9820	9820	9820	0
505	20240213	121300	365238590	9820	9800	9820	9800	11
506	20240213	121200	365130770	9800	9810	9810	9800	56
507	20240213	121100	364581450	9820	9820	9820	9820	0
508	20240213	121000	364581450	9820	9810	9820	9810	54
509	20240213	120900	364051230	9820	9820	9820	9820	0
510	20240213	120800	364051230	9820	9800	9820	9800	23
511	20240213	120700	363825770	9810	9810	9810	9810	1
512	20240213	120600	363815960	9810	9810	9810	9810	1
513	20240213	120500	363806150	9810	9810	9820	9810	81
514	20240213	120400	363010850	9800	9800	9810	9800	16
515	20240213	120300	362854040	9810	9810	9810	9810	2
516	20240213	120200	362834420	9820	9820	9820	9820	0
517	20240213	120100	362834420	9820	9820	9820	9820	0
518	20240213	120000	362834420	9820	9800	9820	9800	91
519	20240213	115900	361941110	9800	9810	9810	9800	72
520	20240213	115800	361235000	9810	9820	9820	9810	501
521	20240213	115700	356315190	9830	9800	9830	9800	76
522	20240213	115600	355568300	9800	9800	9800	9800	1018
523	20240213	115500	345591900	9810	9800	9810	9800	11
524	20240213	115400	345484040	9830	9830	9830	9830	0
525	20240213	115300	345484040	9830	9830	9830	9830	76
526	20240213	115200	344736960	9830	9810	9830	9810	26
527	20240213	115100	344481880	9790	9810	9810	9790	16
528	20240213	115000	344325020	9790	9790	9790	9790	0
529	20240213	114900	344325020	9790	9790	9790	9790	1
530	20240213	114800	344315230	9790	9790	9790	9790	3035
531	20240213	114700	314602580	9800	9810	9810	9800	13
532	20240213	114600	314475170	9790	9810	9810	9790	9
533	20240213	114500	314386960	9810	9800	9810	9800	7
534	20240213	114400	314318350	9820	9820	9820	9820	0
535	20240213	114300	314318350	9820	9820	9820	9820	0
536	20240213	114200	314318350	9820	9820	9820	9790	7
537	20240213	114100	314249760	9790	9830	9830	9790	39
538	20240213	114000	313866590	9830	9830	9830	9830	0
539	20240213	113900	313866590	9830	9780	9830	9780	1365
540	20240213	113800	300477210	9770	9770	9770	9770	49
541	20240213	113700	299998480	9790	9790	9790	9790	0
542	20240213	113600	299998480	9790	9790	9790	9790	1
543	20240213	113500	299988690	9790	9780	9790	9780	6
544	20240213	113400	299929960	9780	9770	9780	9770	582
545	20240213	113300	294243620	9800	9800	9800	9800	54
546	20240213	113200	293714420	9790	9780	9790	9770	546
547	20240213	113100	288374220	9780	9780	9780	9780	405
548	20240213	113000	284413320	9800	9800	9800	9780	648
549	20240213	112900	278069610	9790	9790	9790	9790	4
550	20240213	112800	278030450	9800	9800	9800	9800	0
551	20240213	112700	278030450	9800	9790	9800	9790	7
552	20240213	112600	277961910	9800	9790	9800	9790	16
553	20240213	112500	277805260	9800	9800	9800	9800	86
554	20240213	112400	276962460	9800	9800	9800	9800	5
555	20240213	112300	276913460	9800	9790	9800	9790	30
556	20240213	112200	276619650	9800	9790	9800	9790	15
557	20240213	112100	276472790	9800	9800	9800	9800	0
558	20240213	112000	276472790	9800	9790	9800	9790	608
559	20240213	111900	270520460	9790	9790	9790	9790	6
560	20240213	111800	270461720	9790	9790	9790	9790	0
561	20240213	111700	270461720	9790	9790	9790	9790	17
562	20240213	111600	270295290	9790	9790	9790	9790	122
563	20240213	111500	269100910	9800	9800	9800	9800	0
564	20240213	111400	269100910	9800	9790	9800	9790	7
565	20240213	111300	269032330	9790	9800	9800	9780	1039
566	20240213	111200	258860590	9790	9790	9790	9790	5
567	20240213	111100	258811640	9800	9790	9800	9790	2
568	20240213	111000	258792050	9800	9800	9800	9800	0
569	20240213	110900	258792050	9800	9790	9800	9790	93
570	20240213	110800	257880820	9800	9800	9800	9800	0
571	20240213	110700	257880820	9800	9800	9800	9800	191
572	20240213	110600	256009020	9800	9800	9800	9800	0
573	20240213	110500	256009020	9800	9790	9800	9790	353
574	20240213	110400	252553140	9800	9800	9800	9800	0
575	20240213	110300	252553140	9800	9790	9800	9790	1167
576	20240213	110200	241128200	9800	9800	9800	9800	5
577	20240213	110100	241079200	9800	9790	9800	9790	34
578	20240213	110000	240746320	9800	9800	9800	9800	0
579	20240213	105900	240746320	9800	9800	9800	9800	1
580	20240213	105800	240736520	9790	9790	9790	9790	6
581	20240213	105700	240677780	9790	9790	9790	9790	13
582	20240213	105600	240550510	9790	9790	9800	9790	6
583	20240213	105500	240491760	9800	9800	9800	9800	10
584	20240213	105400	240393760	9790	9800	9800	9790	249
585	20240213	105300	237953660	9800	9800	9800	9800	0
586	20240213	105200	237953660	9800	9800	9800	9800	112
587	20240213	105100	236856060	9810	9810	9810	9810	6
588	20240213	105000	236797200	9790	9790	9790	9790	0
589	20240213	104900	236797200	9790	9810	9810	9790	1573
590	20240213	104800	221369830	9810	9820	9820	9810	11
591	20240213	104700	221261910	9820	9810	9820	9810	305
592	20240213	104600	218266860	9810	9810	9810	9810	0
593	20240213	104500	218266860	9810	9810	9810	9800	161
594	20240213	104400	216688870	9810	9820	9820	9810	6
595	20240213	104300	216629960	9820	9800	9820	9800	11
596	20240213	104200	216522130	9820	9810	9820	9810	613
597	20240213	104100	210508590	9800	9800	9800	9800	161
598	20240213	104000	208930790	9800	9810	9810	9800	232
599	20240213	103900	206656460	9810	9810	9810	9810	10
600	20240213	103800	206558360	9800	9800	9800	9800	515
601	20240213	103700	201511360	9810	9810	9810	9790	2390
602	20240213	103600	178083180	9810	9810	9810	9810	153
603	20240213	103500	176582250	9810	9810	9810	9810	51
604	20240213	103400	176081940	9820	9820	9820	9820	1
605	20240213	103300	176072120	9810	9810	9810	9800	151
606	20240213	103200	174591840	9800	9810	9810	9800	565
607	20240213	103100	169049250	9810	9820	9820	9810	22
608	20240213	103000	168833330	9820	9820	9830	9810	442
609	20240213	102900	164496770	9830	9830	9830	9820	27
610	20240213	102800	164231560	9830	9820	9830	9820	5
611	20240213	102700	164182450	9820	9820	9820	9820	21
612	20240213	102600	163976230	9820	9820	9820	9820	0
613	20240213	102500	163976230	9820	9820	9820	9820	38
614	20240213	102400	163603070	9820	9820	9820	9820	0
615	20240213	102300	163603070	9820	9820	9820	9820	36
616	20240213	102200	163249550	9820	9820	9820	9820	12
617	20240213	102100	163131710	9830	9810	9830	9810	112
618	20240213	102000	162031380	9820	9830	9830	9820	24
619	20240213	101900	161795680	9820	9820	9820	9820	21
620	20240213	101800	161589460	9830	9820	9830	9820	19
621	20240213	101700	161402860	9830	9830	9830	9830	0
622	20240213	101600	161402860	9830	9820	9830	9820	19
623	20240213	101500	161216270	9820	9810	9820	9810	351
624	20240213	101400	157772950	9810	9820	9820	9810	15
625	20240213	101300	157625780	9820	9830	9830	9820	347
626	20240213	101200	154218230	9830	9830	9830	9830	0
627	20240213	101100	154218230	9830	9830	9830	9830	5
628	20240213	101000	154169080	9830	9840	9840	9830	13
629	20240213	100900	154041270	9840	9840	9840	9840	0
630	20240213	100800	154041270	9840	9820	9840	9820	659
631	20240213	100700	147567270	9840	9840	9840	9840	6
632	20240213	100600	147508230	9850	9850	9850	9830	115
633	20240213	100500	146375660	9850	9850	9850	9850	0
634	20240213	100400	146375660	9850	9840	9850	9840	274
635	20240213	100300	143676810	9850	9830	9850	9830	238
636	20240213	100200	141335880	9820	9840	9840	9820	2
637	20240213	100100	141316220	9820	9820	9820	9820	639
638	20240213	100000	135041240	9840	9840	9840	9840	1
639	20240213	095900	135031400	9850	9850	9850	9850	1
640	20240213	095800	135021550	9840	9840	9840	9840	14
641	20240213	095700	134883790	9840	9840	9840	9840	4
642	20240213	095600	134844430	9830	9840	9840	9830	12
643	20240213	095500	134726410	9840	9840	9840	9840	0
644	20240213	095400	134726410	9840	9840	9840	9840	0
645	20240213	095300	134726410	9840	9840	9840	9830	503
646	20240213	095200	129776950	9840	9850	9850	9820	54
647	20240213	095100	129245130	9850	9820	9850	9810	1418
648	20240213	095000	115320640	9850	9850	9850	9820	124
649	20240213	094900	114099280	9850	9840	9850	9840	593
650	20240213	094800	108264150	9840	9830	9840	9830	80
651	20240213	094700	107477730	9830	9830	9830	9810	5
652	20240213	094600	107428600	9830	9820	9830	9810	916
653	20240213	094500	98431860	9810	9830	9830	9810	87
654	20240213	094400	97577400	9830	9810	9830	9810	59
655	20240213	094300	96997930	9820	9820	9820	9820	1
656	20240213	094200	96988110	9810	9820	9820	9810	11
657	20240213	094100	96880190	9810	9810	9810	9810	10
658	20240213	094000	96782090	9820	9810	9820	9800	570
659	20240213	093900	91190440	9820	9820	9820	9820	3
660	20240213	093800	91160980	9820	9820	9820	9810	14
661	20240213	093700	91023560	9820	9810	9820	9810	828
662	20240213	093600	82892760	9810	9820	9820	9810	3
663	20240213	093500	82863320	9810	9810	9810	9810	205
664	20240213	093400	80852270	9820	9820	9820	9810	11
665	20240213	093300	80744290	9820	9810	9820	9810	156
666	20240213	093200	79213330	9820	9810	9820	9810	23
667	20240213	093100	78987480	9820	9810	9820	9810	25
668	20240213	093000	78742210	9810	9820	9830	9810	142
669	20240213	092900	77348760	9830	9820	9830	9820	6
670	20240213	092800	77289830	9820	9820	9820	9820	5
671	20240213	092700	77240730	9830	9810	9830	9810	6
672	20240213	092600	77181820	9820	9820	9820	9820	484
673	20240213	092500	72428940	9810	9810	9820	9810	8
674	20240213	092400	72350450	9810	9810	9810	9810	6
675	20240213	092300	72291590	9820	9820	9820	9820	6
676	20240213	092200	72232670	9810	9810	9810	9810	1
677	20240213	092100	72222860	9810	9810	9810	9810	20
678	20240213	092000	72026660	9810	9810	9810	9810	6
679	20240213	091900	71967800	9820	9810	9820	9800	607
680	20240213	091800	66015970	9800	9800	9800	9800	0
681	20240213	091700	66015970	9800	9800	9800	9800	8
682	20240213	091600	65937570	9810	9800	9810	9800	265
683	20240213	091500	63340530	9800	9800	9800	9800	159
684	20240213	091400	61782330	9800	9800	9800	9800	1
685	20240213	091300	61772530	9800	9820	9820	9800	331
686	20240213	091200	58525950	9830	9830	9830	9830	1
687	20240213	091100	58516120	9830	9820	9830	9820	1220
688	20240213	091000	46534920	9830	9830	9830	9820	613
689	20240213	090900	40514740	9820	9800	9820	9800	817
690	20240213	090800	32497680	9800	9790	9800	9790	476
691	20240213	090700	27833890	9790	9800	9800	9790	13
692	20240213	090600	27706610	9800	9810	9810	9800	14
693	20240213	090500	27569290	9800	9800	9820	9800	1398
694	20240213	090400	13866530	9810	9810	9810	9810	220
695	20240213	090300	11708330	9840	9830	9840	9830	53
696	20240213	090200	11186830	9810	9780	9810	9780	681
697	20240213	090100	4509600	9790	9790	9790	9780	344
698	20240213	090000	1141900	9790	9850	9850	9790	116