KissMeData/382900/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211200	437844110	19060	19060	19060	19060	353
3	20240213	211100	437844110	19060	19060	19060	19060	0
4	20240213	211000	437844110	19060	19060	19060	19060	0
5	20240213	210900	437844110	19060	19060	19060	19060	0
6	20240213	210800	437844110	19060	19060	19060	19060	0
7	20240213	210700	437844110	19060	19060	19060	19060	0
8	20240213	210600	437844110	19060	19060	19060	19060	0
9	20240213	210500	437844110	19060	19060	19060	19060	0
10	20240213	210400	437844110	19060	19060	19060	19060	0
11	20240213	210300	437844110	19060	19060	19060	19060	0
12	20240213	210200	437844110	19060	19060	19060	19060	0
13	20240213	210100	437844110	19060	19060	19060	19060	0
14	20240213	210000	437844110	19060	19060	19060	19060	0
15	20240213	205900	437844110	19060	19060	19060	19060	0
16	20240213	205800	437844110	19060	19060	19060	19060	0
17	20240213	205700	437844110	19060	19060	19060	19060	0
18	20240213	205600	437844110	19060	19060	19060	19060	0
19	20240213	205500	437844110	19060	19060	19060	19060	0
20	20240213	205400	437844110	19060	19060	19060	19060	0
21	20240213	205300	437844110	19060	19060	19060	19060	0
22	20240213	205200	437844110	19060	19060	19060	19060	0
23	20240213	205100	437844110	19060	19060	19060	19060	0
24	20240213	205000	437844110	19060	19060	19060	19060	0
25	20240213	204900	437844110	19060	19060	19060	19060	0
26	20240213	204800	437844110	19060	19060	19060	19060	0
27	20240213	204700	437844110	19060	19060	19060	19060	0
28	20240213	204600	437844110	19060	19060	19060	19060	0
29	20240213	204500	437844110	19060	19060	19060	19060	0
30	20240213	204400	437844110	19060	19060	19060	19060	0
31	20240213	204300	437844110	19060	19060	19060	19060	0
32	20240213	204200	437844110	19060	19060	19060	19060	353
33	20240213	204100	437844110	19060	19060	19060	19060	0
34	20240213	204000	437844110	19060	19060	19060	19060	0
35	20240213	203900	437844110	19060	19060	19060	19060	0
36	20240213	203800	437844110	19060	19060	19060	19060	0
37	20240213	203700	437844110	19060	19060	19060	19060	0
38	20240213	203600	437844110	19060	19060	19060	19060	0
39	20240213	203500	437844110	19060	19060	19060	19060	0
40	20240213	203400	437844110	19060	19060	19060	19060	0
41	20240213	203300	437844110	19060	19060	19060	19060	0
42	20240213	203200	437844110	19060	19060	19060	19060	0
43	20240213	203100	437844110	19060	19060	19060	19060	0
44	20240213	203000	437844110	19060	19060	19060	19060	0
45	20240213	202900	437844110	19060	19060	19060	19060	0
46	20240213	202800	437844110	19060	19060	19060	19060	0
47	20240213	202700	437844110	19060	19060	19060	19060	0
48	20240213	202600	437844110	19060	19060	19060	19060	0
49	20240213	202500	437844110	19060	19060	19060	19060	0
50	20240213	202400	437844110	19060	19060	19060	19060	0
51	20240213	202300	437844110	19060	19060	19060	19060	0
52	20240213	202200	437844110	19060	19060	19060	19060	0
53	20240213	202100	437844110	19060	19060	19060	19060	0
54	20240213	202000	437844110	19060	19060	19060	19060	0
55	20240213	201900	437844110	19060	19060	19060	19060	0
56	20240213	201800	437844110	19060	19060	19060	19060	0
57	20240213	201700	437844110	19060	19060	19060	19060	0
58	20240213	201600	437844110	19060	19060	19060	19060	0
59	20240213	201500	437844110	19060	19060	19060	19060	0
60	20240213	201400	437844110	19060	19060	19060	19060	0
61	20240213	201300	437844110	19060	19060	19060	19060	0
62	20240213	201200	437844110	19060	19060	19060	19060	353
63	20240213	201100	437844110	19060	19060	19060	19060	0
64	20240213	201000	437844110	19060	19060	19060	19060	0
65	20240213	200900	437844110	19060	19060	19060	19060	0
66	20240213	200800	437844110	19060	19060	19060	19060	0
67	20240213	200700	437844110	19060	19060	19060	19060	0
68	20240213	200600	437844110	19060	19060	19060	19060	0
69	20240213	200500	437844110	19060	19060	19060	19060	0
70	20240213	200400	437844110	19060	19060	19060	19060	0
71	20240213	200300	437844110	19060	19060	19060	19060	0
72	20240213	200200	437844110	19060	19060	19060	19060	0
73	20240213	200100	437844110	19060	19060	19060	19060	0
74	20240213	200000	437844110	19060	19060	19060	19060	0
75	20240213	195900	437844110	19060	19060	19060	19060	0
76	20240213	195800	437844110	19060	19060	19060	19060	0
77	20240213	195700	437844110	19060	19060	19060	19060	0
78	20240213	195600	437844110	19060	19060	19060	19060	0
79	20240213	195500	437844110	19060	19060	19060	19060	0
80	20240213	195400	437844110	19060	19060	19060	19060	0
81	20240213	195300	437844110	19060	19060	19060	19060	0
82	20240213	195200	437844110	19060	19060	19060	19060	0
83	20240213	195100	437844110	19060	19060	19060	19060	0
84	20240213	195000	437844110	19060	19060	19060	19060	0
85	20240213	194900	437844110	19060	19060	19060	19060	0
86	20240213	194800	437844110	19060	19060	19060	19060	0
87	20240213	194700	437844110	19060	19060	19060	19060	0
88	20240213	194600	437844110	19060	19060	19060	19060	0
89	20240213	194500	437844110	19060	19060	19060	19060	0
90	20240213	194400	437844110	19060	19060	19060	19060	0
91	20240213	194300	437844110	19060	19060	19060	19060	0
92	20240213	194200	437844110	19060	19060	19060	19060	353
93	20240213	194100	437844110	19060	19060	19060	19060	0
94	20240213	194000	437844110	19060	19060	19060	19060	0
95	20240213	193900	437844110	19060	19060	19060	19060	0
96	20240213	193800	437844110	19060	19060	19060	19060	0
97	20240213	193700	437844110	19060	19060	19060	19060	0
98	20240213	193600	437844110	19060	19060	19060	19060	0
99	20240213	193500	437844110	19060	19060	19060	19060	0
100	20240213	193400	437844110	19060	19060	19060	19060	0
101	20240213	193300	437844110	19060	19060	19060	19060	0
102	20240213	193200	437844110	19060	19060	19060	19060	0
103	20240213	193100	437844110	19060	19060	19060	19060	0
104	20240213	193000	437844110	19060	19060	19060	19060	0
105	20240213	192900	437844110	19060	19060	19060	19060	0
106	20240213	192800	437844110	19060	19060	19060	19060	0
107	20240213	192700	437844110	19060	19060	19060	19060	0
108	20240213	192600	437844110	19060	19060	19060	19060	0
109	20240213	192500	437844110	19060	19060	19060	19060	0
110	20240213	192400	437844110	19060	19060	19060	19060	0
111	20240213	192300	437844110	19060	19060	19060	19060	0
112	20240213	192200	437844110	19060	19060	19060	19060	0
113	20240213	192100	437844110	19060	19060	19060	19060	0
114	20240213	192000	437844110	19060	19060	19060	19060	0
115	20240213	191900	437844110	19060	19060	19060	19060	0
116	20240213	191800	437844110	19060	19060	19060	19060	0
117	20240213	191700	437844110	19060	19060	19060	19060	0
118	20240213	191600	437844110	19060	19060	19060	19060	0
119	20240213	191500	437844110	19060	19060	19060	19060	0
120	20240213	191400	437844110	19060	19060	19060	19060	0
121	20240213	191300	437844110	19060	19060	19060	19060	0
122	20240213	191200	437844110	19060	19060	19060	19060	353
123	20240213	191100	437844110	19060	19060	19060	19060	0
124	20240213	191000	437844110	19060	19060	19060	19060	0
125	20240213	190900	437844110	19060	19060	19060	19060	0
126	20240213	190800	437844110	19060	19060	19060	19060	0
127	20240213	190700	437844110	19060	19060	19060	19060	0
128	20240213	190600	437844110	19060	19060	19060	19060	0
129	20240213	190500	437844110	19060	19060	19060	19060	0
130	20240213	190400	437844110	19060	19060	19060	19060	0
131	20240213	190300	437844110	19060	19060	19060	19060	0
132	20240213	190200	437844110	19060	19060	19060	19060	0
133	20240213	190100	437844110	19060	19060	19060	19060	0
134	20240213	190000	437844110	19060	19060	19060	19060	0
135	20240213	185900	437844110	19060	19060	19060	19060	0
136	20240213	185800	437844110	19060	19060	19060	19060	0
137	20240213	185700	437844110	19060	19060	19060	19060	0
138	20240213	185600	437844110	19060	19060	19060	19060	0
139	20240213	185500	437844110	19060	19060	19060	19060	0
140	20240213	185400	437844110	19060	19060	19060	19060	0
141	20240213	185300	437844110	19060	19060	19060	19060	0
142	20240213	185200	437844110	19060	19060	19060	19060	0
143	20240213	185100	437844110	19060	19060	19060	19060	0
144	20240213	185000	437844110	19060	19060	19060	19060	0
145	20240213	184900	437844110	19060	19060	19060	19060	0
146	20240213	184800	437844110	19060	19060	19060	19060	0
147	20240213	184700	437844110	19060	19060	19060	19060	0
148	20240213	184600	437844110	19060	19060	19060	19060	0
149	20240213	184500	437844110	19060	19060	19060	19060	0
150	20240213	184400	437844110	19060	19060	19060	19060	0
151	20240213	184300	437844110	19060	19060	19060	19060	0
152	20240213	184200	437844110	19060	19060	19060	19060	353
153	20240213	184100	437844110	19060	19060	19060	19060	0
154	20240213	184000	437844110	19060	19060	19060	19060	0
155	20240213	183900	437844110	19060	19060	19060	19060	0
156	20240213	183800	437844110	19060	19060	19060	19060	0
157	20240213	183700	437844110	19060	19060	19060	19060	0
158	20240213	183600	437844110	19060	19060	19060	19060	0
159	20240213	183500	437844110	19060	19060	19060	19060	0
160	20240213	183400	437844110	19060	19060	19060	19060	0
161	20240213	183300	437844110	19060	19060	19060	19060	0
162	20240213	183200	437844110	19060	19060	19060	19060	0
163	20240213	183100	437844110	19060	19060	19060	19060	0
164	20240213	183000	437844110	19060	19060	19060	19060	0
165	20240213	182900	437844110	19060	19060	19060	19060	0
166	20240213	182800	437844110	19060	19060	19060	19060	0
167	20240213	182700	437844110	19060	19060	19060	19060	0
168	20240213	182600	437844110	19060	19060	19060	19060	0
169	20240213	182500	437844110	19060	19060	19060	19060	0
170	20240213	182400	437844110	19060	19060	19060	19060	0
171	20240213	182300	437844110	19060	19060	19060	19060	0
172	20240213	182200	437844110	19060	19060	19060	19060	0
173	20240213	182100	437844110	19060	19060	19060	19060	0
174	20240213	182000	437844110	19060	19060	19060	19060	0
175	20240213	181900	437844110	19060	19060	19060	19060	0
176	20240213	181800	437844110	19060	19060	19060	19060	0
177	20240213	181700	437844110	19060	19060	19060	19060	0
178	20240213	181600	437844110	19060	19060	19060	19060	0
179	20240213	181500	437844110	19060	19060	19060	19060	0
180	20240213	181400	437844110	19060	19060	19060	19060	0
181	20240213	181300	437844110	19060	19060	19060	19060	0
182	20240213	181200	437844110	19060	19060	19060	19060	353
183	20240213	181100	437844110	19060	19060	19060	19060	0
184	20240213	181000	437844110	19060	19060	19060	19060	0
185	20240213	180900	437844110	19060	19060	19060	19060	0
186	20240213	180800	437844110	19060	19060	19060	19060	0
187	20240213	180700	437844110	19060	19060	19060	19060	0
188	20240213	180600	437844110	19060	19060	19060	19060	0
189	20240213	180500	437844110	19060	19060	19060	19060	0
190	20240213	180400	437844110	19060	19060	19060	19060	0
191	20240213	180300	437844110	19060	19060	19060	19060	0
192	20240213	180200	437844110	19060	19060	19060	19060	0
193	20240213	180100	437844110	19060	19060	19060	19060	0
194	20240213	180000	437844110	19060	19060	19060	19060	0
195	20240213	175900	437844110	19060	19060	19060	19060	0
196	20240213	175800	437844110	19060	19060	19060	19060	0
197	20240213	175700	437844110	19060	19060	19060	19060	0
198	20240213	175600	437844110	19060	19060	19060	19060	0
199	20240213	175500	437844110	19060	19060	19060	19060	0
200	20240213	175400	437844110	19060	19060	19060	19060	0
201	20240213	175300	437844110	19060	19060	19060	19060	0
202	20240213	175200	437844110	19060	19060	19060	19060	0
203	20240213	175100	437844110	19060	19060	19060	19060	0
204	20240213	175000	437844110	19060	19060	19060	19060	0
205	20240213	174900	437844110	19060	19060	19060	19060	0
206	20240213	174800	437844110	19060	19060	19060	19060	0
207	20240213	174700	437844110	19060	19060	19060	19060	0
208	20240213	174600	437844110	19060	19060	19060	19060	0
209	20240213	174500	437844110	19060	19060	19060	19060	0
210	20240213	174400	437844110	19060	19060	19060	19060	0
211	20240213	174300	437844110	19060	19060	19060	19060	0
212	20240213	174200	437844110	19060	19060	19060	19060	353
213	20240213	174100	437844110	19060	19060	19060	19060	0
214	20240213	174000	437844110	19060	19060	19060	19060	0
215	20240213	173900	437844110	19060	19060	19060	19060	0
216	20240213	173800	437844110	19060	19060	19060	19060	0
217	20240213	173700	437844110	19060	19060	19060	19060	0
218	20240213	173600	437844110	19060	19060	19060	19060	0
219	20240213	173500	437844110	19060	19060	19060	19060	0
220	20240213	173400	437844110	19060	19060	19060	19060	0
221	20240213	173300	437844110	19060	19060	19060	19060	0
222	20240213	173200	437844110	19060	19060	19060	19060	0
223	20240213	173100	437844110	19060	19060	19060	19060	0
224	20240213	173000	437844110	19060	19060	19060	19060	0
225	20240213	172900	437844110	19060	19060	19060	19060	0
226	20240213	172800	437844110	19060	19060	19060	19060	0
227	20240213	172700	437844110	19060	19060	19060	19060	0
228	20240213	172600	437844110	19060	19060	19060	19060	0
229	20240213	172500	437844110	19060	19060	19060	19060	0
230	20240213	172400	437844110	19060	19060	19060	19060	0
231	20240213	172300	437844110	19060	19060	19060	19060	0
232	20240213	172200	437844110	19060	19060	19060	19060	0
233	20240213	172100	437844110	19060	19060	19060	19060	0
234	20240213	172000	437844110	19060	19060	19060	19060	0
235	20240213	171900	437844110	19060	19060	19060	19060	0
236	20240213	171800	437844110	19060	19060	19060	19060	0
237	20240213	171700	437844110	19060	19060	19060	19060	0
238	20240213	171600	437844110	19060	19060	19060	19060	0
239	20240213	171500	437844110	19060	19060	19060	19060	0
240	20240213	171400	437844110	19060	19060	19060	19060	0
241	20240213	171300	437844110	19060	19060	19060	19060	0
242	20240213	171200	437844110	19060	19060	19060	19060	353
243	20240213	171100	437844110	19060	19060	19060	19060	0
244	20240213	171000	437844110	19060	19060	19060	19060	0
245	20240213	170900	437844110	19060	19060	19060	19060	0
246	20240213	170800	437844110	19060	19060	19060	19060	0
247	20240213	170700	437844110	19060	19060	19060	19060	0
248	20240213	170600	437844110	19060	19060	19060	19060	0
249	20240213	170500	437844110	19060	19060	19060	19060	0
250	20240213	170400	437844110	19060	19060	19060	19060	0
251	20240213	170300	437844110	19060	19060	19060	19060	0
252	20240213	170200	437844110	19060	19060	19060	19060	0
253	20240213	170100	437844110	19060	19060	19060	19060	0
254	20240213	170000	437844110	19060	19060	19060	19060	0
255	20240213	165900	437844110	19060	19060	19060	19060	0
256	20240213	165800	437844110	19060	19060	19060	19060	0
257	20240213	165700	437844110	19060	19060	19060	19060	0
258	20240213	165600	437844110	19060	19060	19060	19060	0
259	20240213	165500	437844110	19060	19060	19060	19060	0
260	20240213	165400	437844110	19060	19060	19060	19060	0
261	20240213	165300	437844110	19060	19060	19060	19060	0
262	20240213	165200	437844110	19060	19060	19060	19060	0
263	20240213	165100	437844110	19060	19060	19060	19060	0
264	20240213	165000	437844110	19060	19060	19060	19060	0
265	20240213	164900	437844110	19060	19060	19060	19060	0
266	20240213	164800	437844110	19060	19060	19060	19060	0
267	20240213	164700	437844110	19060	19060	19060	19060	0
268	20240213	164600	437844110	19060	19060	19060	19060	0
269	20240213	164500	437844110	19060	19060	19060	19060	0
270	20240213	164400	437844110	19060	19060	19060	19060	0
271	20240213	164300	437844110	19060	19060	19060	19060	0
272	20240213	164200	437844110	19060	19060	19060	19060	353
273	20240213	164100	437844110	19060	19060	19060	19060	0
274	20240213	164000	437844110	19060	19060	19060	19060	0
275	20240213	163900	437844110	19060	19060	19060	19060	0
276	20240213	163800	437844110	19060	19060	19060	19060	0
277	20240213	163700	437844110	19060	19060	19060	19060	0
278	20240213	163600	437844110	19060	19060	19060	19060	0
279	20240213	163500	437844110	19060	19060	19060	19060	0
280	20240213	163400	437844110	19060	19060	19060	19060	0
281	20240213	163300	437844110	19060	19060	19060	19060	0
282	20240213	163200	437844110	19060	19060	19060	19060	0
283	20240213	163100	437844110	19060	19060	19060	19060	0
284	20240213	163000	437844110	19060	19060	19060	19060	0
285	20240213	162900	437844110	19060	19060	19060	19060	0
286	20240213	162800	437844110	19060	19060	19060	19060	0
287	20240213	162700	437844110	19060	19060	19060	19060	0
288	20240213	162600	437844110	19060	19060	19060	19060	0
289	20240213	162500	437844110	19060	19060	19060	19060	0
290	20240213	162400	437844110	19060	19060	19060	19060	0
291	20240213	162300	437844110	19060	19060	19060	19060	0
292	20240213	162200	437844110	19060	19060	19060	19060	0
293	20240213	162100	437844110	19060	19060	19060	19060	0
294	20240213	162000	437844110	19060	19060	19060	19060	0
295	20240213	161900	437844110	19060	19060	19060	19060	0
296	20240213	161800	437844110	19060	19060	19060	19060	0
297	20240213	161700	437844110	19060	19060	19060	19060	0
298	20240213	161600	437844110	19060	19060	19060	19060	0
299	20240213	161500	437844110	19060	19060	19060	19060	0
300	20240213	161400	437844110	19060	19060	19060	19060	0
301	20240213	161300	437844110	19060	19060	19060	19060	0
302	20240213	161200	437844110	19060	19060	19060	19060	353
303	20240213	161100	437844110	19060	19060	19060	19060	0
304	20240213	161000	437844110	19060	19060	19060	19060	0
305	20240213	160900	437844110	19060	19060	19060	19060	0
306	20240213	160800	437844110	19060	19060	19060	19060	0
307	20240213	160700	437844110	19060	19060	19060	19060	0
308	20240213	160600	437844110	19060	19060	19060	19060	0
309	20240213	160500	437844110	19060	19060	19060	19060	0
310	20240213	160400	437844110	19060	19060	19060	19060	0
311	20240213	160300	437844110	19060	19060	19060	19060	0
312	20240213	160200	437844110	19060	19060	19060	19060	0
313	20240213	160100	437844110	19060	19060	19060	19060	0
314	20240213	160000	437844110	19060	19060	19060	19060	0
315	20240213	155900	437844110	19060	19060	19060	19060	0
316	20240213	155800	437844110	19060	19060	19060	19060	0
317	20240213	155700	437844110	19060	19060	19060	19060	0
318	20240213	155600	437844110	19060	19060	19060	19060	0
319	20240213	155500	437844110	19060	19060	19060	19060	0
320	20240213	155400	437844110	19060	19060	19060	19060	0
321	20240213	155300	437844110	19060	19060	19060	19060	0
322	20240213	155200	437844110	19060	19060	19060	19060	0
323	20240213	155100	437844110	19060	19060	19060	19060	0
324	20240213	155000	437844110	19060	19060	19060	19060	0
325	20240213	154900	437844110	19060	19060	19060	19060	0
326	20240213	154800	437844110	19060	19060	19060	19060	0
327	20240213	154700	437844110	19060	19060	19060	19060	0
328	20240213	154600	437844110	19060	19060	19060	19060	0
329	20240213	154500	437844110	19060	19060	19060	19060	0
330	20240213	154400	437844110	19060	19060	19060	19060	0
331	20240213	154300	437844110	19060	19060	19060	19060	0
332	20240213	154200	437844110	19060	19060	19060	19060	353
333	20240213	154100	437844110	19060	19060	19060	19060	0
334	20240213	154000	437844110	19060	19060	19060	19060	0
335	20240213	153900	437844110	19060	19060	19060	19060	0
336	20240213	153800	437844110	19060	19060	19060	19060	0
337	20240213	153700	437844110	19060	19060	19060	19060	0
338	20240213	153600	437844110	19060	19060	19060	19060	0
339	20240213	153500	437844110	19060	19060	19060	19060	0
340	20240213	153400	437844110	19060	19060	19060	19060	0
341	20240213	153300	437844110	19060	19060	19060	19060	0
342	20240213	153200	437844110	19060	19060	19060	19060	0
343	20240213	153100	437844110	19060	19060	19060	19060	0
344	20240213	153000	437844110	19060	19060	19060	19060	353
345	20240213	152900	431115930	19050	19050	19050	19050	0
346	20240213	152800	431115930	19050	19050	19050	19050	0
347	20240213	152700	431115930	19050	19050	19050	19050	0
348	20240213	152600	431115930	19050	19050	19050	19050	0
349	20240213	152500	431115930	19050	19050	19050	19050	0
350	20240213	152400	431115930	19050	19050	19050	19050	0
351	20240213	152300	431115930	19050	19050	19050	19050	0
352	20240213	152200	431115930	19050	19050	19050	19050	0
353	20240213	152100	431115930	19050	19050	19050	19050	0
354	20240213	152000	431115930	19050	19050	19050	19050	0
355	20240213	151900	431115930	19050	19040	19050	19040	108
356	20240213	151800	429058740	19050	19000	19050	19000	828
357	20240213	151700	413321100	19000	19000	19000	19000	40
358	20240213	151600	412561100	19000	19000	19000	19000	30
359	20240213	151500	411991100	18980	18980	18980	18980	1
360	20240213	151400	411972120	19030	19010	19030	19010	34
361	20240213	151300	411325470	19000	18980	19000	18980	207
362	20240213	151200	407394050	18970	18970	18970	18970	45
363	20240213	151100	406540400	18960	18960	18960	18960	0
364	20240213	151000	406540400	18960	18960	18960	18960	1
365	20240213	150900	406521440	18990	18960	18990	18960	640
366	20240213	150800	394372280	18950	18920	18950	18920	562
367	20240213	150700	383723710	18920	18920	18920	18910	21
368	20240213	150600	383326440	18920	18920	18920	18920	0
369	20240213	150500	383326440	18920	18930	18930	18920	1396
370	20240213	150400	356914020	18920	18920	18920	18920	0
371	20240213	150300	356914020	18920	18930	18930	18920	943
372	20240213	150200	339072310	18920	18940	18940	18920	530
373	20240213	150100	329044690	18910	18910	18910	18910	0
374	20240213	150000	329044690	18910	18910	18910	18910	0
375	20240213	145900	329044690	18910	18910	18910	18910	7
376	20240213	145800	328912320	18920	18920	18920	18920	0
377	20240213	145700	328912320	18920	18920	18920	18920	0
378	20240213	145600	328912320	18920	18920	18920	18920	0
379	20240213	145500	328912320	18920	18910	18920	18910	45
380	20240213	145400	328060970	18910	18910	18910	18900	68
381	20240213	145300	326775120	18910	18910	18910	18910	5
382	20240213	145200	326680570	18910	18900	18910	18900	20
383	20240213	145100	326302490	18900	18900	18900	18900	1
384	20240213	145000	326283590	18900	18900	18900	18900	4
385	20240213	144900	326207990	18900	18900	18900	18900	14
386	20240213	144800	325943390	18900	18910	18910	18900	12
387	20240213	144700	325716510	18910	18900	18910	18900	3
388	20240213	144600	325659800	18900	18900	18900	18900	0
389	20240213	144500	325659800	18900	18900	18900	18900	0
390	20240213	144400	325659800	18900	18910	18910	18900	7
391	20240213	144300	325527440	18900	18900	18900	18900	0
392	20240213	144200	325527440	18900	18900	18900	18900	9
393	20240213	144100	325357340	18920	18920	18920	18920	0
394	20240213	144000	325357340	18920	18920	18920	18920	8
395	20240213	143900	325205980	18900	18900	18900	18900	5
396	20240213	143800	325111480	18900	18900	18900	18900	2
397	20240213	143700	325073680	18900	18900	18900	18900	6
398	20240213	143600	324960280	18940	18940	18940	18940	0
399	20240213	143500	324960280	18940	18940	18940	18940	0
400	20240213	143400	324960280	18940	18940	18940	18940	0
401	20240213	143300	324960280	18940	18940	18940	18940	0
402	20240213	143200	324960280	18940	18940	18940	18940	0
403	20240213	143100	324960280	18940	18940	18940	18940	0
404	20240213	143000	324960280	18940	18940	18940	18940	3
405	20240213	142900	324903460	18940	18940	18940	18940	0
406	20240213	142800	324903460	18940	18940	18940	18940	0
407	20240213	142700	324903460	18940	18940	18940	18940	55
408	20240213	142600	323861760	18960	18960	18960	18960	0
409	20240213	142500	323861760	18960	18960	18960	18960	0
410	20240213	142400	323861760	18960	18960	18960	18960	8
411	20240213	142300	323710080	18960	18950	18960	18950	10
412	20240213	142200	323520530	18940	18930	18940	18930	25
413	20240213	142100	323047130	18900	18900	18900	18900	1
414	20240213	142000	323028230	18900	18900	18900	18900	9
415	20240213	141900	322858130	18930	18930	18930	18930	0
416	20240213	141800	322858130	18930	18920	18930	18920	14
417	20240213	141700	322593200	18860	18860	18860	18860	0
418	20240213	141600	322593200	18860	18920	18920	18860	9
419	20240213	141500	322423330	18930	18930	18930	18930	3
420	20240213	141400	322366540	18860	18860	18860	18860	13
421	20240213	141300	322121360	18860	18870	18870	18860	9
422	20240213	141200	321951550	18870	18880	18880	18870	60
423	20240213	141100	320819290	18880	18880	18880	18880	0
424	20240213	141000	320819290	18880	18880	18880	18880	0
425	20240213	140900	320819290	18880	18880	18880	18880	0
426	20240213	140800	320819290	18880	18880	18880	18880	14
427	20240213	140700	320554970	18870	18870	18870	18870	0
428	20240213	140600	320554970	18870	18870	18870	18870	0
429	20240213	140500	320554970	18870	18870	18870	18870	0
430	20240213	140400	320554970	18870	18870	18870	18870	0
431	20240213	140300	320554970	18870	18870	18870	18870	0
432	20240213	140200	320554970	18870	18870	18870	18870	0
433	20240213	140100	320554970	18870	18870	18870	18870	50
434	20240213	140000	319611470	18950	18950	18950	18950	0
435	20240213	135900	319611470	18950	18950	18950	18950	0
436	20240213	135800	319611470	18950	18950	18950	18950	0
437	20240213	135700	319611470	18950	18950	18950	18950	44
438	20240213	135600	318777670	18950	18950	18950	18950	4
439	20240213	135500	318701870	18960	18960	18960	18960	0
440	20240213	135400	318701870	18960	18970	18970	18960	124
441	20240213	135300	316350580	18970	18970	18970	18970	70
442	20240213	135200	315022680	18980	18980	18980	18980	0
443	20240213	135100	315022680	18980	18980	18980	18980	100
444	20240213	135000	313124680	18970	18970	18970	18970	0
445	20240213	134900	313124680	18970	18970	18970	18970	0
446	20240213	134800	313124680	18970	18970	18970	18970	0
447	20240213	134700	313124680	18970	18970	18970	18970	100
448	20240213	134600	311227680	18970	18970	18970	18970	5
449	20240213	134500	311132830	18970	18970	18970	18970	41
450	20240213	134400	310355060	18970	18970	18970	18970	0
451	20240213	134300	310355060	18970	18960	18970	18960	10
452	20240213	134200	310165450	18960	18960	18960	18960	0
453	20240213	134100	310165450	18960	18960	18960	18960	0
454	20240213	134000	310165450	18960	18960	18960	18960	0
455	20240213	133900	310165450	18960	18960	18960	18960	0
456	20240213	133800	310165450	18960	18960	18960	18960	0
457	20240213	133700	310165450	18960	18960	18960	18960	8
458	20240213	133600	310013770	18960	18960	18960	18960	0
459	20240213	133500	310013770	18960	18960	18960	18960	0
460	20240213	133400	310013770	18960	18960	18960	18960	0
461	20240213	133300	310013770	18960	18960	18960	18960	3
462	20240213	133200	309956890	18950	18950	18950	18950	18
463	20240213	133100	309615790	18940	18940	18940	18940	8
464	20240213	133000	309464270	18940	18940	18940	18940	1
465	20240213	132900	309445330	18940	18940	18940	18940	0
466	20240213	132800	309445330	18940	18940	18940	18940	1
467	20240213	132700	309426390	18940	18920	18940	18920	107
468	20240213	132600	307400910	18910	18900	18910	18900	520
469	20240213	132500	297572710	18890	18890	18890	18890	0
470	20240213	132400	297572710	18890	18890	18890	18890	0
471	20240213	132300	297572710	18890	18890	18890	18890	1
472	20240213	132200	297553820	18890	18890	18890	18890	5
473	20240213	132100	297459370	18900	18900	18900	18900	0
474	20240213	132000	297459370	18900	18900	18900	18900	1
475	20240213	131900	297440470	18900	18900	18900	18900	100
476	20240213	131800	295550470	18900	18900	18900	18900	1
477	20240213	131700	295531570	18900	18900	18900	18900	30
478	20240213	131600	294964570	18900	18890	18900	18890	279
479	20240213	131500	289691570	18890	18890	18890	18890	0
480	20240213	131400	289691570	18890	18890	18890	18890	0
481	20240213	131300	289691570	18890	18890	18890	18890	0
482	20240213	131200	289691570	18890	18890	18890	18890	1
483	20240213	131100	289672680	18890	18870	18890	18870	18
484	20240213	131000	289332860	18870	18870	18870	18870	5
485	20240213	130900	289238510	18860	18860	18860	18860	0
486	20240213	130800	289238510	18860	18860	18860	18860	0
487	20240213	130700	289238510	18860	18860	18860	18860	14
488	20240213	130600	288974470	18860	18860	18860	18860	25
489	20240213	130500	288502970	18870	18870	18870	18870	25
490	20240213	130400	288031220	18870	18870	18870	18870	0
491	20240213	130300	288031220	18870	18870	18870	18870	3
492	20240213	130200	287974610	18870	18870	18870	18870	0
493	20240213	130100	287974610	18870	18870	18870	18870	0
494	20240213	130000	287974610	18870	18870	18870	18870	3
495	20240213	125900	287918000	18870	18870	18870	18870	0
496	20240213	125800	287918000	18870	18900	18900	18870	515
497	20240213	125700	278192200	18950	18950	18950	18950	0
498	20240213	125600	278192200	18950	18950	18950	18950	0
499	20240213	125500	278192200	18950	18950	18950	18950	2
500	20240213	125400	278154300	18950	18950	18950	18950	5
501	20240213	125300	278059550	18960	18960	18960	18960	0
502	20240213	125200	278059550	18960	18960	18960	18960	0
503	20240213	125100	278059550	18960	18960	18960	18960	2
504	20240213	125000	278021630	18960	18960	18960	18960	0
505	20240213	124900	278021630	18960	18960	18960	18960	9
506	20240213	124800	277850990	18960	18960	18960	18960	0
507	20240213	124700	277850990	18960	18960	18960	18960	0
508	20240213	124600	277850990	18960	18960	18960	18960	1
509	20240213	124500	277832030	18900	18900	18900	18900	0
510	20240213	124400	277832030	18900	18950	18950	18900	20
511	20240213	124300	277453820	18970	18950	18970	18950	158
512	20240213	124200	274457720	18950	18950	18950	18950	0
513	20240213	124100	274457720	18950	18950	18950	18950	1
514	20240213	124000	274438770	18940	18940	18940	18940	39
515	20240213	123900	273700110	18930	18930	18930	18930	0
516	20240213	123800	273700110	18930	18930	18930	18930	4
517	20240213	123700	273624390	18930	18930	18930	18930	5
518	20240213	123600	273529740	18940	18940	18940	18940	0
519	20240213	123500	273529740	18940	18940	18940	18940	9
520	20240213	123400	273359280	18940	18940	18940	18940	1
521	20240213	123300	273340340	18890	18890	18890	18890	0
522	20240213	123200	273340340	18890	18890	18890	18890	0
523	20240213	123100	273340340	18890	18910	18910	18890	80
524	20240213	123000	271827890	18950	18950	18950	18950	2
525	20240213	122900	271789990	18900	18900	18900	18900	11
526	20240213	122800	271582090	18910	18910	18910	18910	16
527	20240213	122700	271279530	18900	18900	18900	18900	0
528	20240213	122600	271279530	18900	18900	18900	18900	0
529	20240213	122500	271279530	18900	18900	18900	18900	0
530	20240213	122400	271279530	18900	18900	18900	18900	2
531	20240213	122300	271241730	18900	18900	18900	18900	0
532	20240213	122200	271241730	18900	18890	18900	18890	9
533	20240213	122100	271071710	18870	18870	18870	18870	0
534	20240213	122000	271071710	18870	18870	18870	18870	0
535	20240213	121900	271071710	18870	18870	18870	18870	0
536	20240213	121800	271071710	18870	18880	18880	18870	10
537	20240213	121700	270882920	18890	18890	18890	18890	0
538	20240213	121600	270882920	18890	18890	18890	18890	0
539	20240213	121500	270882920	18890	18890	18890	18890	18
540	20240213	121400	270542900	18880	18880	18880	18880	10
541	20240213	121300	270354100	18860	18860	18860	18860	2
542	20240213	121200	270316380	18860	18860	18860	18860	1
543	20240213	121100	270297520	18870	18870	18870	18870	7
544	20240213	121000	270165430	18860	18860	18860	18860	0
545	20240213	120900	270165430	18860	18860	18860	18860	9
546	20240213	120800	269995690	18830	18830	18830	18830	0
547	20240213	120700	269995690	18830	18830	18830	18830	0
548	20240213	120600	269995690	18830	18830	18830	18830	0
549	20240213	120500	269995690	18830	18830	18830	18830	0
550	20240213	120400	269995690	18830	18830	18830	18830	0
551	20240213	120300	269995690	18830	18830	18830	18830	0
552	20240213	120200	269995690	18830	18830	18830	18830	0
553	20240213	120100	269995690	18830	18820	18830	18820	112
554	20240213	120000	267886740	18830	18830	18830	18830	0
555	20240213	115900	267886740	18830	18830	18830	18830	0
556	20240213	115800	267886740	18830	18830	18830	18830	0
557	20240213	115700	267886740	18830	18830	18830	18830	0
558	20240213	115600	267886740	18830	18830	18830	18830	10
559	20240213	115500	267698440	18830	18830	18830	18830	0
560	20240213	115400	267698440	18830	18860	18860	18830	9
561	20240213	115300	267528910	18900	18900	18900	18900	0
562	20240213	115200	267528910	18900	18900	18900	18900	10
563	20240213	115100	267339910	18900	18900	18900	18900	0
564	20240213	115000	267339910	18900	18900	18900	18900	0
565	20240213	114900	267339910	18900	18900	18900	18900	7
566	20240213	114800	267207610	18880	18830	18880	18830	10
567	20240213	114700	267018860	18830	18830	18830	18830	22
568	20240213	114600	266604600	18830	18830	18830	18830	0
569	20240213	114500	266604600	18830	18830	18830	18830	910
570	20240213	114400	249469300	18820	18820	18820	18820	32
571	20240213	114300	248867060	18830	18830	18830	18830	101
572	20240213	114200	246965230	18830	18830	18830	18830	1
573	20240213	114100	246946400	18830	18830	18830	18830	0
574	20240213	114000	246946400	18830	18830	18830	18830	0
575	20240213	113900	246946400	18830	18830	18830	18830	0
576	20240213	113800	246946400	18830	18830	18830	18830	0
577	20240213	113700	246946400	18830	18830	18830	18830	0
578	20240213	113600	246946400	18830	18900	18900	18830	33
579	20240213	113500	246324940	18810	18810	18810	18810	667
580	20240213	113400	233778670	18810	18820	18830	18810	348
581	20240213	113300	227232640	18820	18820	18820	18820	119
582	20240213	113200	224993060	18810	18810	18810	18810	0
583	20240213	113100	224993060	18810	18810	18810	18810	0
584	20240213	113000	224993060	18810	18810	18810	18810	1
585	20240213	112900	224974250	18810	18830	18830	18810	26
586	20240213	112800	224484750	18910	18910	18910	18910	0
587	20240213	112700	224484750	18910	18910	18910	18910	0
588	20240213	112600	224484750	18910	18870	18910	18870	55
589	20240213	112500	223445390	18880	18880	18880	18880	0
590	20240213	112400	223445390	18880	18880	18880	18880	0
591	20240213	112300	223445390	18880	18880	18880	18880	2
592	20240213	112200	223407630	18880	18880	18880	18880	1
593	20240213	112100	223388750	18810	18810	18810	18810	0
594	20240213	112000	223388750	18810	18810	18810	18810	0
595	20240213	111900	223388750	18810	18810	18810	18810	0
596	20240213	111800	223388750	18810	18810	18810	18810	0
597	20240213	111700	223388750	18810	18810	18810	18810	0
598	20240213	111600	223388750	18810	18860	18860	18810	381
599	20240213	111500	216215010	18860	18870	18870	18860	132
600	20240213	111400	213724430	18880	18880	18880	18880	51
601	20240213	111300	212761550	18880	18900	18900	18880	66
602	20240213	111200	211514470	18900	18940	18940	18900	653
603	20240213	111100	199165910	18940	18940	18940	18940	50
604	20240213	111000	198218910	18940	18940	18940	18940	0
605	20240213	110900	198218910	18940	18940	18940	18940	7
606	20240213	110800	198086330	18940	18940	18940	18940	0
607	20240213	110700	198086330	18940	18940	18940	18940	0
608	20240213	110600	198086330	18940	18940	18940	18940	1
609	20240213	110500	198067390	18940	18940	18940	18940	0
610	20240213	110400	198067390	18940	18950	18950	18940	65
611	20240213	110300	196835740	18950	18950	18950	18950	0
612	20240213	110200	196835740	18950	18950	18950	18950	20
613	20240213	110100	196456740	18950	18950	18950	18950	60
614	20240213	110000	195319740	18960	18960	18960	18960	1
615	20240213	105900	195300780	18950	18950	18950	18950	0
616	20240213	105800	195300780	18950	18950	18950	18950	9
617	20240213	105700	195130230	18940	18940	18940	18940	0
618	20240213	105600	195130230	18940	18940	18940	18940	0
619	20240213	105500	195130230	18940	18940	18940	18940	0
620	20240213	105400	195130230	18940	18950	18950	18940	2
621	20240213	105300	195092340	18950	18950	18950	18950	22
622	20240213	105200	194675440	18950	18950	18950	18950	205
623	20240213	105100	190790690	18950	18950	18950	18950	0
624	20240213	105000	190790690	18950	18950	18950	18950	0
625	20240213	104900	190790690	18950	18950	18950	18950	360
626	20240213	104800	183968690	18950	18950	18950	18950	0
627	20240213	104700	183968690	18950	18980	18980	18950	272
628	20240213	104600	178809580	18980	18980	18980	18980	0
629	20240213	104500	178809580	18980	18980	18980	18980	0
630	20240213	104400	178809580	18980	18980	18980	18980	0
631	20240213	104300	178809580	18980	18980	18980	18980	19
632	20240213	104200	178448960	18980	18980	18980	18980	0
633	20240213	104100	178448960	18980	18980	18980	18980	84
634	20240213	104000	176854640	18970	18970	18970	18970	3
635	20240213	103900	176797730	18980	18980	18980	18980	122
636	20240213	103800	174482170	18980	18980	18980	18980	0
637	20240213	103700	174482170	18980	18980	18980	18980	24
638	20240213	103600	174026650	18980	18980	18980	18980	0
639	20240213	103500	174026650	18980	18980	18980	18980	4
640	20240213	103400	173950730	18980	18980	18980	18980	3
641	20240213	103300	173893790	18980	18980	18980	18980	0
642	20240213	103200	173893790	18980	19000	19000	18980	11
643	20240213	103100	173684990	19000	19000	19000	19000	0
644	20240213	103000	173684990	19000	19000	19000	19000	0
645	20240213	102900	173684990	19000	19000	19000	19000	0
646	20240213	102800	173684990	19000	19000	19000	19000	100
647	20240213	102700	171784990	18980	18990	18990	18980	7
648	20240213	102600	171652120	18990	18990	18990	18990	15
649	20240213	102500	171367270	18980	18980	18980	18980	0
650	20240213	102400	171367270	18980	18970	18980	18970	258
651	20240213	102300	166472670	18970	18980	18980	18970	22
652	20240213	102200	166055310	18980	18980	18980	18980	0
653	20240213	102100	166055310	18980	18970	18980	18970	5
654	20240213	102000	165960420	18970	18970	18970	18970	20
655	20240213	101900	165581020	18960	18960	18960	18960	0
656	20240213	101800	165581020	18960	18960	18960	18960	0
657	20240213	101700	165581020	18960	18960	18960	18960	0
658	20240213	101600	165581020	18960	18960	18960	18960	0
659	20240213	101500	165581020	18960	18960	18960	18960	20
660	20240213	101400	165201820	18980	18980	18980	18980	0
661	20240213	101300	165201820	18980	18980	18980	18980	0
662	20240213	101200	165201820	18980	18980	18980	18980	22
663	20240213	101100	164784260	18960	18960	18960	18960	325
664	20240213	101000	158622260	18960	18960	18960	18960	0
665	20240213	100900	158622260	18960	18960	18960	18960	1
666	20240213	100800	158603300	18960	18980	18980	18960	6
667	20240213	100700	158489520	19000	19000	19000	19000	0
668	20240213	100600	158489520	19000	18960	19000	18960	2
669	20240213	100500	158451560	18990	18980	18990	18980	38
670	20240213	100400	157730170	18980	18980	18980	18980	1
671	20240213	100300	157711190	18970	18970	18970	18970	0
672	20240213	100200	157711190	18970	18970	18970	18970	0
673	20240213	100100	157711190	18970	18970	18970	18970	0
674	20240213	100000	157711190	18970	18970	18990	18970	58
675	20240213	095900	156610910	18990	19010	19010	18990	29
676	20240213	095800	156059860	19020	19020	19020	19020	3
677	20240213	095700	156002800	19020	19020	19020	19020	51
678	20240213	095600	155032780	19030	19030	19030	19030	0
679	20240213	095500	155032780	19030	19030	19030	19030	0
680	20240213	095400	155032780	19030	19030	19030	19030	0
681	20240213	095300	155032780	19030	19030	19030	19030	0
682	20240213	095200	155032780	19030	19030	19030	19030	0
683	20240213	095100	155032780	19030	19030	19030	19030	14
684	20240213	095000	154766360	19030	19030	19030	19030	0
685	20240213	094900	154766360	19030	19030	19030	19030	0
686	20240213	094800	154766360	19030	19030	19030	19030	7
687	20240213	094700	154633150	19030	18990	19030	18990	217
688	20240213	094600	150505680	18990	18970	18990	18950	35
689	20240213	094500	149841810	18970	18990	18990	18950	170
690	20240213	094400	146617100	18990	18970	18990	18970	24
691	20240213	094300	146161800	18970	18970	18970	18970	107
692	20240213	094200	144132010	18970	18970	18970	18970	0
693	20240213	094100	144132010	18970	18990	18990	18970	113
694	20240213	094000	141987400	18970	18970	18970	18970	0
695	20240213	093900	141987400	18970	18980	18980	18970	57
696	20240213	093800	140905620	18990	18990	18990	18990	0
697	20240213	093700	140905620	18990	18990	18990	18990	26
698	20240213	093600	140411880	18990	19000	19000	18990	27
699	20240213	093500	139899130	19000	19000	19000	19000	98
700	20240213	093400	138037130	19000	19000	19000	19000	14
701	20240213	093300	137771130	19000	19000	19000	19000	115
702	20240213	093200	135586130	19020	19040	19040	19020	15
703	20240213	093100	135300680	19000	19000	19000	19000	22
704	20240213	093000	134882680	19000	19000	19000	19000	0
705	20240213	092900	134882680	19000	19010	19010	19000	54
706	20240213	092800	133856470	19020	19040	19040	19020	90
707	20240213	092700	132144400	19040	19040	19040	19040	0
708	20240213	092600	132144400	19040	19040	19040	19040	17
709	20240213	092500	131820720	19040	19060	19060	19040	59
710	20240213	092400	130696920	19060	19100	19100	19060	92
711	20240213	092300	128941190	19130	19130	19130	19130	0
712	20240213	092200	128941190	19130	19100	19130	19100	380
713	20240213	092100	121674190	19080	19100	19100	19080	3
714	20240213	092000	121616920	19120	19100	19120	19060	61
715	20240213	091900	120451880	19100	19080	19100	19070	573
716	20240213	091800	109515570	19080	19080	19080	19080	53
717	20240213	091700	108504330	19080	19080	19080	19080	1
718	20240213	091600	108485250	19100	19100	19100	19000	202
719	20240213	091500	104628050	19100	19000	19120	19000	920
720	20240213	091400	87087390	18900	18900	18900	18900	0
721	20240213	091300	87087390	18900	18900	18900	18900	10
722	20240213	091200	86898390	19070	18940	19080	18890	460
723	20240213	091100	78173550	19000	19000	19000	19000	355
724	20240213	091000	71428550	19000	18940	19000	18870	1683
725	20240213	090900	39463240	18940	18900	18940	18850	582
726	20240213	090800	28463230	18900	18870	18900	18820	100
727	20240213	090700	26577760	18880	18900	18900	18880	54
728	20240213	090600	25557190	18900	18850	18900	18750	492
729	20240213	090500	16310500	18900	18910	18920	18900	82
730	20240213	090400	14760170	18910	18910	18910	18910	15
731	20240213	090300	14476520	18900	18900	18900	18900	0
732	20240213	090200	14476520	18900	18840	18900	18840	214
733	20240213	090100	10434320	18830	18800	18830	18800	450
734	20240213	090000	1974000	18800	18800	18800	18800	105