KissMeData/200350/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	202500	222151370	9800	9800	9800	9800	334
3	20240213	202400	222151370	9800	9800	9800	9800	0
4	20240213	202300	222151370	9800	9800	9800	9800	0
5	20240213	202200	222151370	9800	9800	9800	9800	0
6	20240213	202100	222151370	9800	9800	9800	9800	0
7	20240213	202000	222151370	9800	9800	9800	9800	0
8	20240213	201900	222151370	9800	9800	9800	9800	0
9	20240213	201800	222151370	9800	9800	9800	9800	0
10	20240213	201700	222151370	9800	9800	9800	9800	0
11	20240213	201600	222151370	9800	9800	9800	9800	0
12	20240213	201500	222151370	9800	9800	9800	9800	0
13	20240213	201400	222151370	9800	9800	9800	9800	0
14	20240213	201300	222151370	9800	9800	9800	9800	0
15	20240213	201200	222151370	9800	9800	9800	9800	0
16	20240213	201100	222151370	9800	9800	9800	9800	0
17	20240213	201000	222151370	9800	9800	9800	9800	0
18	20240213	200900	222151370	9800	9800	9800	9800	0
19	20240213	200800	222151370	9800	9800	9800	9800	0
20	20240213	200700	222151370	9800	9800	9800	9800	0
21	20240213	200600	222151370	9800	9800	9800	9800	0
22	20240213	200500	222151370	9800	9800	9800	9800	0
23	20240213	200400	222151370	9800	9800	9800	9800	0
24	20240213	200300	222151370	9800	9800	9800	9800	0
25	20240213	200200	222151370	9800	9800	9800	9800	0
26	20240213	200100	222151370	9800	9800	9800	9800	0
27	20240213	200000	222151370	9800	9800	9800	9800	0
28	20240213	195900	222151370	9800	9800	9800	9800	0
29	20240213	195800	222151370	9800	9800	9800	9800	0
30	20240213	195700	222151370	9800	9800	9800	9800	0
31	20240213	195600	222151370	9800	9800	9800	9800	0
32	20240213	195500	222151370	9800	9800	9800	9800	334
33	20240213	195400	222151370	9800	9800	9800	9800	0
34	20240213	195300	222151370	9800	9800	9800	9800	0
35	20240213	195200	222151370	9800	9800	9800	9800	0
36	20240213	195100	222151370	9800	9800	9800	9800	0
37	20240213	195000	222151370	9800	9800	9800	9800	0
38	20240213	194900	222151370	9800	9800	9800	9800	0
39	20240213	194800	222151370	9800	9800	9800	9800	0
40	20240213	194700	222151370	9800	9800	9800	9800	0
41	20240213	194600	222151370	9800	9800	9800	9800	0
42	20240213	194500	222151370	9800	9800	9800	9800	0
43	20240213	194400	222151370	9800	9800	9800	9800	0
44	20240213	194300	222151370	9800	9800	9800	9800	0
45	20240213	194200	222151370	9800	9800	9800	9800	0
46	20240213	194100	222151370	9800	9800	9800	9800	0
47	20240213	194000	222151370	9800	9800	9800	9800	0
48	20240213	193900	222151370	9800	9800	9800	9800	0
49	20240213	193800	222151370	9800	9800	9800	9800	0
50	20240213	193700	222151370	9800	9800	9800	9800	0
51	20240213	193600	222151370	9800	9800	9800	9800	0
52	20240213	193500	222151370	9800	9800	9800	9800	0
53	20240213	193400	222151370	9800	9800	9800	9800	0
54	20240213	193300	222151370	9800	9800	9800	9800	0
55	20240213	193200	222151370	9800	9800	9800	9800	0
56	20240213	193100	222151370	9800	9800	9800	9800	0
57	20240213	193000	222151370	9800	9800	9800	9800	0
58	20240213	192900	222151370	9800	9800	9800	9800	0
59	20240213	192800	222151370	9800	9800	9800	9800	0
60	20240213	192700	222151370	9800	9800	9800	9800	0
61	20240213	192600	222151370	9800	9800	9800	9800	0
62	20240213	192500	222151370	9800	9800	9800	9800	334
63	20240213	192400	222151370	9800	9800	9800	9800	0
64	20240213	192300	222151370	9800	9800	9800	9800	0
65	20240213	192200	222151370	9800	9800	9800	9800	0
66	20240213	192100	222151370	9800	9800	9800	9800	0
67	20240213	192000	222151370	9800	9800	9800	9800	0
68	20240213	191900	222151370	9800	9800	9800	9800	0
69	20240213	191800	222151370	9800	9800	9800	9800	0
70	20240213	191700	222151370	9800	9800	9800	9800	0
71	20240213	191600	222151370	9800	9800	9800	9800	0
72	20240213	191500	222151370	9800	9800	9800	9800	0
73	20240213	191400	222151370	9800	9800	9800	9800	0
74	20240213	191300	222151370	9800	9800	9800	9800	0
75	20240213	191200	222151370	9800	9800	9800	9800	0
76	20240213	191100	222151370	9800	9800	9800	9800	0
77	20240213	191000	222151370	9800	9800	9800	9800	0
78	20240213	190900	222151370	9800	9800	9800	9800	0
79	20240213	190800	222151370	9800	9800	9800	9800	0
80	20240213	190700	222151370	9800	9800	9800	9800	0
81	20240213	190600	222151370	9800	9800	9800	9800	0
82	20240213	190500	222151370	9800	9800	9800	9800	0
83	20240213	190400	222151370	9800	9800	9800	9800	0
84	20240213	190300	222151370	9800	9800	9800	9800	0
85	20240213	190200	222151370	9800	9800	9800	9800	0
86	20240213	190100	222151370	9800	9800	9800	9800	0
87	20240213	190000	222151370	9800	9800	9800	9800	0
88	20240213	185900	222151370	9800	9800	9800	9800	0
89	20240213	185800	222151370	9800	9800	9800	9800	0
90	20240213	185700	222151370	9800	9800	9800	9800	0
91	20240213	185600	222151370	9800	9800	9800	9800	0
92	20240213	185500	222151370	9800	9800	9800	9800	334
93	20240213	185400	222151370	9800	9800	9800	9800	0
94	20240213	185300	222151370	9800	9800	9800	9800	0
95	20240213	185200	222151370	9800	9800	9800	9800	0
96	20240213	185100	222151370	9800	9800	9800	9800	0
97	20240213	185000	222151370	9800	9800	9800	9800	0
98	20240213	184900	222151370	9800	9800	9800	9800	0
99	20240213	184800	222151370	9800	9800	9800	9800	0
100	20240213	184700	222151370	9800	9800	9800	9800	0
101	20240213	184600	222151370	9800	9800	9800	9800	0
102	20240213	184500	222151370	9800	9800	9800	9800	0
103	20240213	184400	222151370	9800	9800	9800	9800	0
104	20240213	184300	222151370	9800	9800	9800	9800	0
105	20240213	184200	222151370	9800	9800	9800	9800	0
106	20240213	184100	222151370	9800	9800	9800	9800	0
107	20240213	184000	222151370	9800	9800	9800	9800	0
108	20240213	183900	222151370	9800	9800	9800	9800	0
109	20240213	183800	222151370	9800	9800	9800	9800	0
110	20240213	183700	222151370	9800	9800	9800	9800	0
111	20240213	183600	222151370	9800	9800	9800	9800	0
112	20240213	183500	222151370	9800	9800	9800	9800	0
113	20240213	183400	222151370	9800	9800	9800	9800	0
114	20240213	183300	222151370	9800	9800	9800	9800	0
115	20240213	183200	222151370	9800	9800	9800	9800	0
116	20240213	183100	222151370	9800	9800	9800	9800	0
117	20240213	183000	222151370	9800	9800	9800	9800	0
118	20240213	182900	222151370	9800	9800	9800	9800	0
119	20240213	182800	222151370	9800	9800	9800	9800	0
120	20240213	182700	222151370	9800	9800	9800	9800	0
121	20240213	182600	222151370	9800	9800	9800	9800	0
122	20240213	182500	222151370	9800	9800	9800	9800	334
123	20240213	182400	222151370	9800	9800	9800	9800	0
124	20240213	182300	222151370	9800	9800	9800	9800	0
125	20240213	182200	222151370	9800	9800	9800	9800	0
126	20240213	182100	222151370	9800	9800	9800	9800	0
127	20240213	182000	222151370	9800	9800	9800	9800	0
128	20240213	181900	222151370	9800	9800	9800	9800	0
129	20240213	181800	222151370	9800	9800	9800	9800	0
130	20240213	181700	222151370	9800	9800	9800	9800	0
131	20240213	181600	222151370	9800	9800	9800	9800	0
132	20240213	181500	222151370	9800	9800	9800	9800	0
133	20240213	181400	222151370	9800	9800	9800	9800	0
134	20240213	181300	222151370	9800	9800	9800	9800	0
135	20240213	181200	222151370	9800	9800	9800	9800	0
136	20240213	181100	222151370	9800	9800	9800	9800	0
137	20240213	181000	222151370	9800	9800	9800	9800	0
138	20240213	180900	222151370	9800	9800	9800	9800	0
139	20240213	180800	222151370	9800	9800	9800	9800	0
140	20240213	180700	222151370	9800	9800	9800	9800	0
141	20240213	180600	222151370	9800	9800	9800	9800	0
142	20240213	180500	222151370	9800	9800	9800	9800	0
143	20240213	180400	222151370	9800	9800	9800	9800	0
144	20240213	180300	222151370	9800	9800	9800	9800	0
145	20240213	180200	222151370	9800	9800	9800	9800	0
146	20240213	180100	222151370	9800	9800	9800	9800	0
147	20240213	180000	222151370	9800	9800	9800	9800	0
148	20240213	175900	222151370	9800	9800	9800	9800	0
149	20240213	175800	222151370	9800	9800	9800	9800	0
150	20240213	175700	222151370	9800	9800	9800	9800	0
151	20240213	175600	222151370	9800	9800	9800	9800	0
152	20240213	175500	222151370	9800	9800	9800	9800	334
153	20240213	175400	222151370	9800	9800	9800	9800	0
154	20240213	175300	222151370	9800	9800	9800	9800	0
155	20240213	175200	222151370	9800	9800	9800	9800	0
156	20240213	175100	222151370	9800	9800	9800	9800	0
157	20240213	175000	222151370	9800	9800	9800	9800	0
158	20240213	174900	222151370	9800	9800	9800	9800	0
159	20240213	174800	222151370	9800	9800	9800	9800	0
160	20240213	174700	222151370	9800	9800	9800	9800	0
161	20240213	174600	222151370	9800	9800	9800	9800	0
162	20240213	174500	222151370	9800	9800	9800	9800	0
163	20240213	174400	222151370	9800	9800	9800	9800	0
164	20240213	174300	222151370	9800	9800	9800	9800	0
165	20240213	174200	222151370	9800	9800	9800	9800	0
166	20240213	174100	222151370	9800	9800	9800	9800	0
167	20240213	174000	222151370	9800	9800	9800	9800	0
168	20240213	173900	222151370	9800	9800	9800	9800	0
169	20240213	173800	222151370	9800	9800	9800	9800	0
170	20240213	173700	222151370	9800	9800	9800	9800	0
171	20240213	173600	222151370	9800	9800	9800	9800	0
172	20240213	173500	222151370	9800	9800	9800	9800	0
173	20240213	173400	222151370	9800	9800	9800	9800	0
174	20240213	173300	222151370	9800	9800	9800	9800	0
175	20240213	173200	222151370	9800	9800	9800	9800	0
176	20240213	173100	222151370	9800	9800	9800	9800	0
177	20240213	173000	222151370	9800	9800	9800	9800	0
178	20240213	172900	222151370	9800	9800	9800	9800	0
179	20240213	172800	222151370	9800	9800	9800	9800	0
180	20240213	172700	222151370	9800	9800	9800	9800	0
181	20240213	172600	222151370	9800	9800	9800	9800	0
182	20240213	172500	222151370	9800	9800	9800	9800	334
183	20240213	172400	222151370	9800	9800	9800	9800	0
184	20240213	172300	222151370	9800	9800	9800	9800	0
185	20240213	172200	222151370	9800	9800	9800	9800	0
186	20240213	172100	222151370	9800	9800	9800	9800	0
187	20240213	172000	222151370	9800	9800	9800	9800	0
188	20240213	171900	222151370	9800	9800	9800	9800	0
189	20240213	171800	222151370	9800	9800	9800	9800	0
190	20240213	171700	222151370	9800	9800	9800	9800	0
191	20240213	171600	222151370	9800	9800	9800	9800	0
192	20240213	171500	222151370	9800	9800	9800	9800	0
193	20240213	171400	222151370	9800	9800	9800	9800	0
194	20240213	171300	222151370	9800	9800	9800	9800	0
195	20240213	171200	222151370	9800	9800	9800	9800	0
196	20240213	171100	222151370	9800	9800	9800	9800	0
197	20240213	171000	222151370	9800	9800	9800	9800	0
198	20240213	170900	222151370	9800	9800	9800	9800	0
199	20240213	170800	222151370	9800	9800	9800	9800	0
200	20240213	170700	222151370	9800	9800	9800	9800	0
201	20240213	170600	222151370	9800	9800	9800	9800	0
202	20240213	170500	222151370	9800	9800	9800	9800	0
203	20240213	170400	222151370	9800	9800	9800	9800	0
204	20240213	170300	222151370	9800	9800	9800	9800	0
205	20240213	170200	222151370	9800	9800	9800	9800	0
206	20240213	170100	222151370	9800	9800	9800	9800	0
207	20240213	170000	222151370	9800	9800	9800	9800	0
208	20240213	165900	222151370	9800	9800	9800	9800	0
209	20240213	165800	222151370	9800	9800	9800	9800	0
210	20240213	165700	222151370	9800	9800	9800	9800	0
211	20240213	165600	222151370	9800	9800	9800	9800	0
212	20240213	165500	222151370	9800	9800	9800	9800	334
213	20240213	165400	222151370	9800	9800	9800	9800	0
214	20240213	165300	222151370	9800	9800	9800	9800	0
215	20240213	165200	222151370	9800	9800	9800	9800	0
216	20240213	165100	222151370	9800	9800	9800	9800	0
217	20240213	165000	222151370	9800	9800	9800	9800	0
218	20240213	164900	222151370	9800	9800	9800	9800	0
219	20240213	164800	222151370	9800	9800	9800	9800	0
220	20240213	164700	222151370	9800	9800	9800	9800	0
221	20240213	164600	222151370	9800	9800	9800	9800	0
222	20240213	164500	222151370	9800	9800	9800	9800	0
223	20240213	164400	222151370	9800	9800	9800	9800	0
224	20240213	164300	222151370	9800	9800	9800	9800	0
225	20240213	164200	222151370	9800	9800	9800	9800	0
226	20240213	164100	222151370	9800	9800	9800	9800	0
227	20240213	164000	222151370	9800	9800	9800	9800	0
228	20240213	163900	222151370	9800	9800	9800	9800	0
229	20240213	163800	222151370	9800	9800	9800	9800	0
230	20240213	163700	222151370	9800	9800	9800	9800	0
231	20240213	163600	222151370	9800	9800	9800	9800	0
232	20240213	163500	222151370	9800	9800	9800	9800	0
233	20240213	163400	222151370	9800	9800	9800	9800	0
234	20240213	163300	222151370	9800	9800	9800	9800	0
235	20240213	163200	222151370	9800	9800	9800	9800	0
236	20240213	163100	222151370	9800	9800	9800	9800	0
237	20240213	163000	222151370	9800	9800	9800	9800	0
238	20240213	162900	222151370	9800	9800	9800	9800	0
239	20240213	162800	222151370	9800	9800	9800	9800	0
240	20240213	162700	222151370	9800	9800	9800	9800	0
241	20240213	162600	222151370	9800	9800	9800	9800	0
242	20240213	162500	222151370	9800	9800	9800	9800	334
243	20240213	162400	222151370	9800	9800	9800	9800	0
244	20240213	162300	222151370	9800	9800	9800	9800	0
245	20240213	162200	222151370	9800	9800	9800	9800	0
246	20240213	162100	222151370	9800	9800	9800	9800	0
247	20240213	162000	222151370	9800	9800	9800	9800	0
248	20240213	161900	222151370	9800	9800	9800	9800	0
249	20240213	161800	222151370	9800	9800	9800	9800	0
250	20240213	161700	222151370	9800	9800	9800	9800	0
251	20240213	161600	222151370	9800	9800	9800	9800	0
252	20240213	161500	222151370	9800	9800	9800	9800	0
253	20240213	161400	222151370	9800	9800	9800	9800	0
254	20240213	161300	222151370	9800	9800	9800	9800	0
255	20240213	161200	222151370	9800	9800	9800	9800	0
256	20240213	161100	222151370	9800	9800	9800	9800	0
257	20240213	161000	222151370	9800	9800	9800	9800	0
258	20240213	160900	222151370	9800	9800	9800	9800	0
259	20240213	160800	222151370	9800	9800	9800	9800	0
260	20240213	160700	222151370	9800	9800	9800	9800	0
261	20240213	160600	222151370	9800	9800	9800	9800	0
262	20240213	160500	222151370	9800	9800	9800	9800	0
263	20240213	160400	222151370	9800	9800	9800	9800	0
264	20240213	160300	222151370	9800	9800	9800	9800	0
265	20240213	160200	222151370	9800	9800	9800	9800	0
266	20240213	160100	222151370	9800	9800	9800	9800	0
267	20240213	160000	222151370	9800	9800	9800	9800	0
268	20240213	155900	222151370	9800	9800	9800	9800	0
269	20240213	155800	222151370	9800	9800	9800	9800	0
270	20240213	155700	222151370	9800	9800	9800	9800	0
271	20240213	155600	222151370	9800	9800	9800	9800	0
272	20240213	155500	222151370	9800	9800	9800	9800	334
273	20240213	155400	222151370	9800	9800	9800	9800	0
274	20240213	155300	222151370	9800	9800	9800	9800	0
275	20240213	155200	222151370	9800	9800	9800	9800	0
276	20240213	155100	222151370	9800	9800	9800	9800	0
277	20240213	155000	222151370	9800	9800	9800	9800	0
278	20240213	154900	222151370	9800	9800	9800	9800	0
279	20240213	154800	222151370	9800	9800	9800	9800	0
280	20240213	154700	222151370	9800	9800	9800	9800	0
281	20240213	154600	222151370	9800	9800	9800	9800	0
282	20240213	154500	222151370	9800	9800	9800	9800	0
283	20240213	154400	222151370	9800	9800	9800	9800	0
284	20240213	154300	222151370	9800	9800	9800	9800	0
285	20240213	154200	222151370	9800	9800	9800	9800	0
286	20240213	154100	222151370	9800	9800	9800	9800	0
287	20240213	154000	222151370	9800	9800	9800	9800	0
288	20240213	153900	222151370	9800	9800	9800	9800	0
289	20240213	153800	222151370	9800	9800	9800	9800	0
290	20240213	153700	222151370	9800	9800	9800	9800	0
291	20240213	153600	222151370	9800	9800	9800	9800	0
292	20240213	153500	222151370	9800	9800	9800	9800	0
293	20240213	153400	222151370	9800	9800	9800	9800	0
294	20240213	153300	222151370	9800	9800	9800	9800	0
295	20240213	153200	222151370	9800	9800	9800	9800	0
296	20240213	153100	222151370	9800	9800	9800	9800	0
297	20240213	153000	222151370	9800	9800	9800	9800	334
298	20240213	152900	218878170	9800	9800	9800	9800	0
299	20240213	152800	218878170	9800	9800	9800	9800	0
300	20240213	152700	218878170	9800	9800	9800	9800	0
301	20240213	152600	218878170	9800	9800	9800	9800	0
302	20240213	152500	218878170	9800	9800	9800	9800	0
303	20240213	152400	218878170	9800	9800	9800	9800	0
304	20240213	152300	218878170	9800	9800	9800	9800	0
305	20240213	152200	218878170	9800	9800	9800	9800	0
306	20240213	152100	218878170	9800	9800	9800	9800	0
307	20240213	152000	218878170	9800	9800	9800	9800	0
308	20240213	151900	218878170	9800	9830	9830	9800	39
309	20240213	151800	218495040	9830	9830	9830	9830	0
310	20240213	151700	218495040	9830	9830	9830	9830	1
311	20240213	151600	218485210	9800	9800	9800	9800	0
312	20240213	151500	218485210	9800	9800	9800	9800	0
313	20240213	151400	218485210	9800	9800	9800	9800	0
314	20240213	151300	218485210	9800	9800	9800	9800	0
315	20240213	151200	218485210	9800	9800	9800	9800	0
316	20240213	151100	218485210	9800	9800	9800	9800	0
317	20240213	151000	218485210	9800	9800	9800	9800	10
318	20240213	150900	218387210	9800	9820	9820	9800	532
319	20240213	150800	213172890	9830	9830	9830	9830	0
320	20240213	150700	213172890	9830	9830	9830	9830	0
321	20240213	150600	213172890	9830	9830	9830	9830	0
322	20240213	150500	213172890	9830	9830	9830	9830	0
323	20240213	150400	213172890	9830	9830	9830	9830	10
324	20240213	150300	213074590	9830	9830	9830	9830	0
325	20240213	150200	213074590	9830	9830	9830	9830	0
326	20240213	150100	213074590	9830	9830	9830	9830	1
327	20240213	150000	213064760	9830	9830	9830	9830	220
328	20240213	145900	210902160	9830	9830	9830	9830	134
329	20240213	145800	209584940	9830	9840	9840	9830	7
330	20240213	145700	209516080	9840	9840	9840	9840	140
331	20240213	145600	208138480	9840	9840	9840	9840	0
332	20240213	145500	208138480	9840	9850	9850	9840	20
333	20240213	145400	207941670	9850	9850	9850	9850	0
334	20240213	145300	207941670	9850	9850	9850	9850	0
335	20240213	145200	207941670	9850	9850	9850	9850	17
336	20240213	145100	207774220	9850	9870	9870	9850	118
337	20240213	145000	206611580	9850	9850	9850	9850	0
338	20240213	144900	206611580	9850	9850	9850	9850	0
339	20240213	144800	206611580	9850	9850	9850	9850	1
340	20240213	144700	206601730	9870	9870	9870	9870	0
341	20240213	144600	206601730	9870	9870	9870	9870	0
342	20240213	144500	206601730	9870	9870	9870	9870	0
343	20240213	144400	206601730	9870	9860	9870	9860	100
344	20240213	144300	205614780	9870	9870	9870	9870	0
345	20240213	144200	205614780	9870	9870	9870	9870	0
346	20240213	144100	205614780	9870	9870	9870	9870	0
347	20240213	144000	205614780	9870	9870	9870	9870	0
348	20240213	143900	205614780	9870	9870	9870	9870	0
349	20240213	143800	205614780	9870	9870	9870	9870	1
350	20240213	143700	205604910	9880	9880	9880	9880	0
351	20240213	143600	205604910	9880	9880	9880	9880	0
352	20240213	143500	205604910	9880	9880	9880	9880	0
353	20240213	143400	205604910	9880	9880	9880	9880	0
354	20240213	143300	205604910	9880	9880	9880	9880	0
355	20240213	143200	205604910	9880	9870	9880	9870	70
356	20240213	143100	204913530	9860	9860	9860	9860	0
357	20240213	143000	204913530	9860	9860	9860	9860	0
358	20240213	142900	204913530	9860	9860	9860	9860	4
359	20240213	142800	204874090	9860	9860	9860	9860	0
360	20240213	142700	204874090	9860	9860	9860	9860	0
361	20240213	142600	204874090	9860	9860	9860	9860	0
362	20240213	142500	204874090	9860	9860	9860	9860	6
363	20240213	142400	204814930	9870	9870	9870	9870	11
364	20240213	142300	204706360	9880	9880	9880	9880	0
365	20240213	142200	204706360	9880	9880	9880	9880	10
366	20240213	142100	204607560	9880	9880	9880	9880	0
367	20240213	142000	204607560	9880	9880	9880	9880	0
368	20240213	141900	204607560	9880	9880	9880	9880	0
369	20240213	141800	204607560	9880	9880	9880	9880	0
370	20240213	141700	204607560	9880	9870	9880	9870	62
371	20240213	141600	203995600	9860	9860	9860	9860	25
372	20240213	141500	203749100	9860	9860	9860	9860	0
373	20240213	141400	203749100	9860	9860	9860	9860	0
374	20240213	141300	203749100	9860	9860	9860	9860	140
375	20240213	141200	202368700	9850	9850	9850	9850	0
376	20240213	141100	202368700	9850	9850	9850	9850	100
377	20240213	141000	201383700	9850	9850	9850	9850	0
378	20240213	140900	201383700	9850	9850	9850	9850	10
379	20240213	140800	201285200	9850	9850	9850	9850	0
380	20240213	140700	201285200	9850	9850	9850	9850	36
381	20240213	140600	200930600	9850	9850	9850	9850	5
382	20240213	140500	200881350	9850	9850	9850	9850	103
383	20240213	140400	199866800	9840	9840	9840	9840	0
384	20240213	140300	199866800	9840	9840	9840	9840	0
385	20240213	140200	199866800	9840	9840	9840	9840	0
386	20240213	140100	199866800	9840	9840	9840	9840	0
387	20240213	140000	199866800	9840	9840	9840	9840	0
388	20240213	135900	199866800	9840	9840	9840	9840	1
389	20240213	135800	199856960	9780	9780	9780	9780	0
390	20240213	135700	199856960	9780	9840	9840	9780	100
391	20240213	135600	198875640	9850	9850	9850	9850	0
392	20240213	135500	198875640	9850	9850	9850	9850	1
393	20240213	135400	198865790	9850	9850	9850	9850	4
394	20240213	135300	198826390	9840	9840	9840	9840	0
395	20240213	135200	198826390	9840	9840	9840	9840	14
396	20240213	135100	198688630	9840	9850	9850	9840	11
397	20240213	135000	198580330	9860	9860	9860	9860	0
398	20240213	134900	198580330	9860	9860	9860	9860	0
399	20240213	134800	198580330	9860	9860	9860	9860	10
400	20240213	134700	198481730	9860	9860	9860	9860	228
401	20240213	134600	196233650	9860	9860	9860	9850	11
402	20240213	134500	196125230	9850	9850	9850	9850	0
403	20240213	134400	196125230	9850	9860	9860	9850	3
404	20240213	134300	196095660	9860	9860	9860	9860	0
405	20240213	134200	196095660	9860	9860	9860	9860	0
406	20240213	134100	196095660	9860	9860	9860	9860	1
407	20240213	134000	196085800	9850	9850	9850	9850	0
408	20240213	133900	196085800	9850	9850	9850	9850	0
409	20240213	133800	196085800	9850	9850	9850	9850	105
410	20240213	133700	195051550	9850	9850	9850	9850	0
411	20240213	133600	195051550	9850	9850	9850	9850	91
412	20240213	133500	194155200	9850	9850	9850	9850	0
413	20240213	133400	194155200	9850	9850	9850	9850	0
414	20240213	133300	194155200	9850	9850	9850	9850	0
415	20240213	133200	194155200	9850	9850	9850	9850	0
416	20240213	133100	194155200	9850	9850	9850	9850	0
417	20240213	133000	194155200	9850	9850	9850	9850	0
418	20240213	132900	194155200	9850	9850	9850	9850	0
419	20240213	132800	194155200	9850	9850	9850	9850	1
420	20240213	132700	194145350	9770	9770	9770	9770	0
421	20240213	132600	194145350	9770	9770	9770	9770	0
422	20240213	132500	194145350	9770	9770	9770	9770	0
423	20240213	132400	194145350	9770	9770	9770	9770	0
424	20240213	132300	194145350	9770	9770	9770	9770	0
425	20240213	132200	194145350	9770	9770	9770	9770	0
426	20240213	132100	194145350	9770	9770	9770	9770	0
427	20240213	132000	194145350	9770	9770	9770	9770	0
428	20240213	131900	194145350	9770	9770	9770	9770	0
429	20240213	131800	194145350	9770	9770	9770	9770	0
430	20240213	131700	194145350	9770	9770	9770	9770	0
431	20240213	131600	194145350	9770	9860	9860	9770	76
432	20240213	131500	193401050	9860	9860	9860	9860	0
433	20240213	131400	193401050	9860	9860	9860	9860	0
434	20240213	131300	193401050	9860	9860	9860	9860	0
435	20240213	131200	193401050	9860	9860	9860	9860	0
436	20240213	131100	193401050	9860	9860	9860	9860	0
437	20240213	131000	193401050	9860	9860	9860	9860	0
438	20240213	130900	193401050	9860	9860	9860	9860	0
439	20240213	130800	193401050	9860	9860	9860	9860	0
440	20240213	130700	193401050	9860	9860	9860	9860	0
441	20240213	130600	193401050	9860	9860	9860	9860	3
442	20240213	130500	193371470	9860	9860	9860	9860	1
443	20240213	130400	193361610	9800	9800	9800	9800	0
444	20240213	130300	193361610	9800	9840	9840	9800	49
445	20240213	130200	192881230	9850	9850	9850	9850	0
446	20240213	130100	192881230	9850	9850	9850	9850	1
447	20240213	130000	192871380	9860	9860	9860	9860	0
448	20240213	125900	192871380	9860	9860	9860	9860	0
449	20240213	125800	192871380	9860	9860	9860	9860	0
450	20240213	125700	192871380	9860	9860	9860	9860	0
451	20240213	125600	192871380	9860	9860	9860	9860	30
452	20240213	125500	192575580	9850	9850	9850	9850	1
453	20240213	125400	192565730	9860	9860	9860	9860	0
454	20240213	125300	192565730	9860	9860	9860	9860	0
455	20240213	125200	192565730	9860	9860	9860	9860	0
456	20240213	125100	192565730	9860	9860	9860	9860	20
457	20240213	125000	192368530	9860	9860	9860	9860	0
458	20240213	124900	192368530	9860	9860	9860	9860	0
459	20240213	124800	192368530	9860	9860	9860	9860	30
460	20240213	124700	192072730	9860	9860	9860	9860	4
461	20240213	124600	192033290	9850	9850	9850	9850	0
462	20240213	124500	192033290	9850	9850	9850	9850	0
463	20240213	124400	192033290	9850	9850	9850	9850	1
464	20240213	124300	192023440	9850	9850	9850	9850	0
465	20240213	124200	192023440	9850	9850	9850	9850	0
466	20240213	124100	192023440	9850	9850	9850	9850	2
467	20240213	124000	192003740	9850	9850	9850	9850	0
468	20240213	123900	192003740	9850	9850	9850	9850	0
469	20240213	123800	192003740	9850	9850	9850	9850	0
470	20240213	123700	192003740	9850	9850	9850	9850	204
471	20240213	123600	189994340	9850	9850	9850	9850	0
472	20240213	123500	189994340	9850	9850	9850	9850	49
473	20240213	123400	189511690	9850	9850	9850	9850	3
474	20240213	123300	189482140	9840	9840	9840	9840	1
475	20240213	123200	189472300	9850	9850	9850	9850	0
476	20240213	123100	189472300	9850	9850	9850	9850	0
477	20240213	123000	189472300	9850	9850	9850	9850	0
478	20240213	122900	189472300	9850	9850	9850	9850	0
479	20240213	122800	189472300	9850	9850	9850	9850	0
480	20240213	122700	189472300	9850	9850	9850	9850	0
481	20240213	122600	189472300	9850	9850	9850	9850	0
482	20240213	122500	189472300	9850	9850	9850	9850	0
483	20240213	122400	189472300	9850	9830	9850	9830	53
484	20240213	122300	188950600	9830	9830	9830	9830	0
485	20240213	122200	188950600	9830	9830	9830	9830	0
486	20240213	122100	188950600	9830	9830	9830	9830	0
487	20240213	122000	188950600	9830	9830	9830	9830	0
488	20240213	121900	188950600	9830	9830	9830	9830	1
489	20240213	121800	188940770	9830	9820	9830	9820	31
490	20240213	121700	188636250	9820	9820	9820	9820	2
491	20240213	121600	188616610	9820	9820	9820	9820	1
492	20240213	121500	188606790	9810	9810	9810	9810	77
493	20240213	121400	187851420	9810	9780	9810	9780	3377
494	20240213	121300	154814760	9760	9760	9760	9760	0
495	20240213	121200	154814760	9760	9780	9780	9760	51
496	20240213	121100	154316000	9750	9750	9750	9750	0
497	20240213	121000	154316000	9750	9750	9750	9750	0
498	20240213	120900	154316000	9750	9750	9750	9750	0
499	20240213	120800	154316000	9750	9750	9750	9750	0
500	20240213	120700	154316000	9750	9750	9750	9750	0
501	20240213	120600	154316000	9750	9750	9750	9750	0
502	20240213	120500	154316000	9750	9760	9760	9750	32
503	20240213	120400	154003970	9780	9780	9780	9780	127
504	20240213	120300	152761910	9780	9780	9780	9780	0
505	20240213	120200	152761910	9780	9780	9780	9780	0
506	20240213	120100	152761910	9780	9780	9780	9780	10
507	20240213	120000	152664110	9780	9780	9780	9780	0
508	20240213	115900	152664110	9780	9780	9780	9780	70
509	20240213	115800	151979510	9750	9750	9750	9750	0
510	20240213	115700	151979510	9750	9750	9750	9750	0
511	20240213	115600	151979510	9750	9750	9750	9750	2
512	20240213	115500	151960010	9750	9750	9750	9750	1
513	20240213	115400	151950260	9780	9780	9780	9780	0
514	20240213	115300	151950260	9780	9780	9780	9780	0
515	20240213	115200	151950260	9780	9780	9780	9780	0
516	20240213	115100	151950260	9780	9780	9780	9780	14
517	20240213	115000	151813340	9780	9780	9780	9780	366
518	20240213	114900	148233860	9780	9780	9780	9780	102
519	20240213	114800	147236300	9780	9780	9780	9780	10
520	20240213	114700	147138500	9780	9780	9780	9780	0
521	20240213	114600	147138500	9780	9780	9780	9780	0
522	20240213	114500	147138500	9780	9780	9780	9780	2
523	20240213	114400	147118940	9750	9750	9750	9750	0
524	20240213	114300	147118940	9750	9750	9750	9750	0
525	20240213	114200	147118940	9750	9750	9750	9750	1
526	20240213	114100	147109190	9750	9750	9750	9750	0
527	20240213	114000	147109190	9750	9750	9750	9750	6
528	20240213	113900	147050690	9750	9750	9750	9750	0
529	20240213	113800	147050690	9750	9750	9750	9750	70
530	20240213	113700	146368190	9750	9750	9750	9750	0
531	20240213	113600	146368190	9750	9760	9760	9750	421
532	20240213	113500	142262560	9760	9760	9760	9760	0
533	20240213	113400	142262560	9760	9760	9760	9760	0
534	20240213	113300	142262560	9760	9780	9780	9760	400
535	20240213	113200	138358540	9760	9760	9760	9760	752
536	20240213	113100	131019020	9760	9760	9760	9760	0
537	20240213	113000	131019020	9760	9760	9760	9760	0
538	20240213	112900	131019020	9760	9760	9760	9760	0
539	20240213	112800	131019020	9760	9760	9760	9760	1
540	20240213	112700	131009260	9760	9780	9780	9760	81
541	20240213	112600	130218280	9770	9770	9770	9770	0
542	20240213	112500	130218280	9770	9770	9770	9770	0
543	20240213	112400	130218280	9770	9770	9770	9770	0
544	20240213	112300	130218280	9770	9770	9770	9770	0
545	20240213	112200	130218280	9770	9770	9770	9770	41
546	20240213	112100	129817710	9780	9780	9780	9780	0
547	20240213	112000	129817710	9780	9780	9780	9780	0
548	20240213	111900	129817710	9780	9780	9780	9780	0
549	20240213	111800	129817710	9780	9780	9780	9780	9
550	20240213	111700	129729690	9780	9780	9780	9780	0
551	20240213	111600	129729690	9780	9780	9780	9780	0
552	20240213	111500	129729690	9780	9780	9780	9780	0
553	20240213	111400	129729690	9780	9780	9780	9780	1
554	20240213	111300	129719910	9780	9780	9780	9780	7
555	20240213	111200	129651450	9760	9760	9760	9760	0
556	20240213	111100	129651450	9760	9770	9770	9760	397
557	20240213	111000	125776500	9770	9770	9770	9770	0
558	20240213	110900	125776500	9770	9770	9770	9770	0
559	20240213	110800	125776500	9770	9770	9770	9770	0
560	20240213	110700	125776500	9770	9770	9770	9770	0
561	20240213	110600	125776500	9770	9770	9770	9770	0
562	20240213	110500	125776500	9770	9770	9770	9770	0
563	20240213	110400	125776500	9770	9770	9770	9770	0
564	20240213	110300	125776500	9770	9770	9770	9770	0
565	20240213	110200	125776500	9770	9770	9770	9770	0
566	20240213	110100	125776500	9770	9770	9770	9770	1
567	20240213	110000	125766730	9770	9770	9770	9770	6
568	20240213	105900	125708110	9770	9770	9770	9770	4
569	20240213	105800	125669030	9760	9760	9760	9760	1
570	20240213	105700	125659270	9760	9760	9760	9760	0
571	20240213	105600	125659270	9760	9760	9760	9760	192
572	20240213	105500	123785350	9760	9760	9760	9760	0
573	20240213	105400	123785350	9760	9760	9760	9760	0
574	20240213	105300	123785350	9760	9760	9760	9760	1
575	20240213	105200	123775590	9760	9770	9770	9760	500
576	20240213	105100	118894350	9780	9780	9780	9780	34
577	20240213	105000	118561830	9780	9780	9780	9780	101
578	20240213	104900	117574050	9780	9780	9780	9780	0
579	20240213	104800	117574050	9780	9780	9780	9780	0
580	20240213	104700	117574050	9780	9780	9780	9780	0
581	20240213	104600	117574050	9780	9780	9780	9780	0
582	20240213	104500	117574050	9780	9780	9780	9780	0
583	20240213	104400	117574050	9780	9780	9780	9780	0
584	20240213	104300	117574050	9780	9780	9780	9780	10
585	20240213	104200	117476250	9780	9780	9780	9780	10
586	20240213	104100	117378450	9770	9770	9770	9770	0
587	20240213	104000	117378450	9770	9770	9770	9770	0
588	20240213	103900	117378450	9770	9770	9770	9770	0
589	20240213	103800	117378450	9770	9770	9770	9770	0
590	20240213	103700	117378450	9770	9770	9770	9770	0
591	20240213	103600	117378450	9770	9780	9780	9770	79
592	20240213	103500	116606610	9780	9780	9780	9780	1
593	20240213	103400	116596830	9780	9770	9780	9770	14
594	20240213	103300	116460040	9770	9770	9770	9770	0
595	20240213	103200	116460040	9770	9770	9770	9770	3
596	20240213	103100	116430730	9770	9770	9770	9770	200
597	20240213	103000	114476730	9770	9780	9780	9770	4
598	20240213	102900	114437620	9780	9780	9780	9780	23
599	20240213	102800	114212680	9780	9780	9780	9780	11
600	20240213	102700	114105100	9780	9780	9780	9780	0
601	20240213	102600	114105100	9780	9780	9780	9780	0
602	20240213	102500	114105100	9780	9780	9780	9780	0
603	20240213	102400	114105100	9780	9780	9780	9780	0
604	20240213	102300	114105100	9780	9780	9780	9780	0
605	20240213	102200	114105100	9780	9780	9780	9780	61
606	20240213	102100	113508520	9780	9770	9780	9770	12
607	20240213	102000	113391170	9770	9770	9770	9770	146
608	20240213	101900	111964750	9780	9790	9790	9780	416
609	20240213	101800	107896260	9790	9800	9800	9790	956
610	20240213	101700	98536740	9800	9800	9800	9800	0
611	20240213	101600	98536740	9800	9800	9800	9800	0
612	20240213	101500	98536740	9800	9800	9800	9790	46
613	20240213	101400	98085970	9800	9810	9810	9800	57
614	20240213	101300	97527320	9800	9860	9860	9800	2005
615	20240213	101200	77855250	9840	9840	9840	9840	0
616	20240213	101100	77855250	9840	9840	9840	9840	0
617	20240213	101000	77855250	9840	9840	9840	9840	0
618	20240213	100900	77855250	9840	9840	9840	9840	0
619	20240213	100800	77855250	9840	9840	9840	9840	0
620	20240213	100700	77855250	9840	9840	9840	9840	0
621	20240213	100600	77855250	9840	9840	9840	9840	0
622	20240213	100500	77855250	9840	9840	9840	9840	100
623	20240213	100400	76871250	9840	9840	9840	9840	0
624	20240213	100300	76871250	9840	9840	9840	9840	0
625	20240213	100200	76871250	9840	9840	9840	9840	0
626	20240213	100100	76871250	9840	9840	9840	9840	2191
627	20240213	100000	55311810	9850	9850	9850	9850	24
628	20240213	095900	55075410	9850	9850	9850	9850	0
629	20240213	095800	55075410	9850	9850	9850	9850	0
630	20240213	095700	55075410	9850	9850	9850	9850	0
631	20240213	095600	55075410	9850	9850	9850	9850	2
632	20240213	095500	55055710	9880	9880	9880	9880	0
633	20240213	095400	55055710	9880	9880	9880	9880	0
634	20240213	095300	55055710	9880	9880	9880	9880	0
635	20240213	095200	55055710	9880	9880	9880	9880	50
636	20240213	095100	54561710	9880	9870	9880	9870	5
637	20240213	095000	54512330	9870	9850	9870	9850	11
638	20240213	094900	54403960	9870	9870	9870	9870	0
639	20240213	094800	54403960	9870	9870	9870	9870	2
640	20240213	094700	54384220	9870	9870	9870	9870	0
641	20240213	094600	54384220	9870	9870	9870	9870	5
642	20240213	094500	54334870	9870	9850	9870	9850	51
643	20240213	094400	53831580	9850	9850	9850	9850	1
644	20240213	094300	53821730	9850	9850	9850	9850	5
645	20240213	094200	53772480	9840	9840	9840	9840	0
646	20240213	094100	53772480	9840	9840	9840	9840	0
647	20240213	094000	53772480	9840	9840	9840	9840	0
648	20240213	093900	53772480	9840	9840	9840	9840	0
649	20240213	093800	53772480	9840	9840	9840	9840	0
650	20240213	093700	53772480	9840	9840	9840	9840	2
651	20240213	093600	53752800	9840	9840	9840	9840	1
652	20240213	093500	53742960	9820	9830	9830	9820	130
653	20240213	093400	52465800	9890	9890	9890	9890	0
654	20240213	093300	52465800	9890	9890	9890	9890	0
655	20240213	093200	52465800	9890	9890	9890	9890	0
656	20240213	093100	52465800	9890	9890	9890	9890	41
657	20240213	093000	52060310	9890	9870	9890	9870	605
658	20240213	092900	46083960	9820	9820	9820	9820	1
659	20240213	092800	46074140	9850	9850	9850	9850	0
660	20240213	092700	46074140	9850	9850	9850	9850	0
661	20240213	092600	46074140	9850	9850	9850	9850	32
662	20240213	092500	45758940	9810	9810	9810	9810	0
663	20240213	092400	45758940	9810	9810	9810	9810	0
664	20240213	092300	45758940	9810	9810	9810	9810	0
665	20240213	092200	45758940	9810	9810	9810	9810	42
666	20240213	092100	45346920	9800	9800	9800	9800	0
667	20240213	092000	45346920	9800	9800	9800	9800	1
668	20240213	091900	45337120	9790	9790	9790	9790	0
669	20240213	091800	45337120	9790	9900	9900	9790	1666
670	20240213	091700	28982460	9900	9900	9900	9900	0
671	20240213	091600	28982460	9900	9900	9900	9900	107
672	20240213	091500	27923160	9970	9970	9970	9970	0
673	20240213	091400	27923160	9970	9970	9970	9970	30
674	20240213	091300	27624060	9970	9970	9970	9970	15
675	20240213	091200	27474510	9970	9940	9970	9940	10
676	20240213	091100	27374840	9890	9890	9890	9890	0
677	20240213	091000	27374840	9890	9850	9890	9840	347
678	20240213	090900	23960210	9830	9830	9830	9830	12
679	20240213	090800	23842250	9840	9840	9840	9840	2001
680	20240213	090700	4152410	9830	9830	9830	9830	0
681	20240213	090600	4152410	9830	9830	9830	9830	4
682	20240213	090500	4113090	9800	9800	9800	9800	50
683	20240213	090400	3623090	9790	9800	9800	9790	151
684	20240213	090300	2144320	9800	9800	9800	9800	20
685	20240213	090200	1948320	9840	9840	9840	9840	1
686	20240213	090100	1938480	9840	9840	9840	9840	24
687	20240213	090000	1702320	9840	9840	9840	9840	173