KissMeData/130580/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201000	34102480	5980	5980	5980	5980	3
3	20240213	200900	34102480	5980	5980	5980	5980	0
4	20240213	200800	34102480	5980	5980	5980	5980	0
5	20240213	200700	34102480	5980	5980	5980	5980	0
6	20240213	200600	34102480	5980	5980	5980	5980	0
7	20240213	200500	34102480	5980	5980	5980	5980	0
8	20240213	200400	34102480	5980	5980	5980	5980	0
9	20240213	200300	34102480	5980	5980	5980	5980	0
10	20240213	200200	34102480	5980	5980	5980	5980	0
11	20240213	200100	34102480	5980	5980	5980	5980	0
12	20240213	200000	34102480	5980	5980	5980	5980	0
13	20240213	195900	34102480	5980	5980	5980	5980	0
14	20240213	195800	34102480	5980	5980	5980	5980	0
15	20240213	195700	34102480	5980	5980	5980	5980	0
16	20240213	195600	34102480	5980	5980	5980	5980	0
17	20240213	195500	34102480	5980	5980	5980	5980	0
18	20240213	195400	34102480	5980	5980	5980	5980	0
19	20240213	195300	34102480	5980	5980	5980	5980	0
20	20240213	195200	34102480	5980	5980	5980	5980	0
21	20240213	195100	34102480	5980	5980	5980	5980	0
22	20240213	195000	34102480	5980	5980	5980	5980	0
23	20240213	194900	34102480	5980	5980	5980	5980	0
24	20240213	194800	34102480	5980	5980	5980	5980	0
25	20240213	194700	34102480	5980	5980	5980	5980	0
26	20240213	194600	34102480	5980	5980	5980	5980	0
27	20240213	194500	34102480	5980	5980	5980	5980	0
28	20240213	194400	34102480	5980	5980	5980	5980	0
29	20240213	194300	34102480	5980	5980	5980	5980	0
30	20240213	194200	34102480	5980	5980	5980	5980	0
31	20240213	194100	34102480	5980	5980	5980	5980	0
32	20240213	194000	34102480	5980	5980	5980	5980	3
33	20240213	193900	34102480	5980	5980	5980	5980	0
34	20240213	193800	34102480	5980	5980	5980	5980	0
35	20240213	193700	34102480	5980	5980	5980	5980	0
36	20240213	193600	34102480	5980	5980	5980	5980	0
37	20240213	193500	34102480	5980	5980	5980	5980	0
38	20240213	193400	34102480	5980	5980	5980	5980	0
39	20240213	193300	34102480	5980	5980	5980	5980	0
40	20240213	193200	34102480	5980	5980	5980	5980	0
41	20240213	193100	34102480	5980	5980	5980	5980	0
42	20240213	193000	34102480	5980	5980	5980	5980	0
43	20240213	192900	34102480	5980	5980	5980	5980	0
44	20240213	192800	34102480	5980	5980	5980	5980	0
45	20240213	192700	34102480	5980	5980	5980	5980	0
46	20240213	192600	34102480	5980	5980	5980	5980	0
47	20240213	192500	34102480	5980	5980	5980	5980	0
48	20240213	192400	34102480	5980	5980	5980	5980	0
49	20240213	192300	34102480	5980	5980	5980	5980	0
50	20240213	192200	34102480	5980	5980	5980	5980	0
51	20240213	192100	34102480	5980	5980	5980	5980	0
52	20240213	192000	34102480	5980	5980	5980	5980	0
53	20240213	191900	34102480	5980	5980	5980	5980	0
54	20240213	191800	34102480	5980	5980	5980	5980	0
55	20240213	191700	34102480	5980	5980	5980	5980	0
56	20240213	191600	34102480	5980	5980	5980	5980	0
57	20240213	191500	34102480	5980	5980	5980	5980	0
58	20240213	191400	34102480	5980	5980	5980	5980	0
59	20240213	191300	34102480	5980	5980	5980	5980	0
60	20240213	191200	34102480	5980	5980	5980	5980	0
61	20240213	191100	34102480	5980	5980	5980	5980	0
62	20240213	191000	34102480	5980	5980	5980	5980	3
63	20240213	190900	34102480	5980	5980	5980	5980	0
64	20240213	190800	34102480	5980	5980	5980	5980	0
65	20240213	190700	34102480	5980	5980	5980	5980	0
66	20240213	190600	34102480	5980	5980	5980	5980	0
67	20240213	190500	34102480	5980	5980	5980	5980	0
68	20240213	190400	34102480	5980	5980	5980	5980	0
69	20240213	190300	34102480	5980	5980	5980	5980	0
70	20240213	190200	34102480	5980	5980	5980	5980	0
71	20240213	190100	34102480	5980	5980	5980	5980	0
72	20240213	190000	34102480	5980	5980	5980	5980	0
73	20240213	185900	34102480	5980	5980	5980	5980	0
74	20240213	185800	34102480	5980	5980	5980	5980	0
75	20240213	185700	34102480	5980	5980	5980	5980	0
76	20240213	185600	34102480	5980	5980	5980	5980	0
77	20240213	185500	34102480	5980	5980	5980	5980	0
78	20240213	185400	34102480	5980	5980	5980	5980	0
79	20240213	185300	34102480	5980	5980	5980	5980	0
80	20240213	185200	34102480	5980	5980	5980	5980	0
81	20240213	185100	34102480	5980	5980	5980	5980	0
82	20240213	185000	34102480	5980	5980	5980	5980	0
83	20240213	184900	34102480	5980	5980	5980	5980	0
84	20240213	184800	34102480	5980	5980	5980	5980	0
85	20240213	184700	34102480	5980	5980	5980	5980	0
86	20240213	184600	34102480	5980	5980	5980	5980	0
87	20240213	184500	34102480	5980	5980	5980	5980	0
88	20240213	184400	34102480	5980	5980	5980	5980	0
89	20240213	184300	34102480	5980	5980	5980	5980	0
90	20240213	184200	34102480	5980	5980	5980	5980	0
91	20240213	184100	34102480	5980	5980	5980	5980	0
92	20240213	184000	34102480	5980	5980	5980	5980	3
93	20240213	183900	34102480	5980	5980	5980	5980	0
94	20240213	183800	34102480	5980	5980	5980	5980	0
95	20240213	183700	34102480	5980	5980	5980	5980	0
96	20240213	183600	34102480	5980	5980	5980	5980	0
97	20240213	183500	34102480	5980	5980	5980	5980	0
98	20240213	183400	34102480	5980	5980	5980	5980	0
99	20240213	183300	34102480	5980	5980	5980	5980	0
100	20240213	183200	34102480	5980	5980	5980	5980	0
101	20240213	183100	34102480	5980	5980	5980	5980	0
102	20240213	183000	34102480	5980	5980	5980	5980	0
103	20240213	182900	34102480	5980	5980	5980	5980	0
104	20240213	182800	34102480	5980	5980	5980	5980	0
105	20240213	182700	34102480	5980	5980	5980	5980	0
106	20240213	182600	34102480	5980	5980	5980	5980	0
107	20240213	182500	34102480	5980	5980	5980	5980	0
108	20240213	182400	34102480	5980	5980	5980	5980	0
109	20240213	182300	34102480	5980	5980	5980	5980	0
110	20240213	182200	34102480	5980	5980	5980	5980	0
111	20240213	182100	34102480	5980	5980	5980	5980	0
112	20240213	182000	34102480	5980	5980	5980	5980	0
113	20240213	181900	34102480	5980	5980	5980	5980	0
114	20240213	181800	34102480	5980	5980	5980	5980	0
115	20240213	181700	34102480	5980	5980	5980	5980	0
116	20240213	181600	34102480	5980	5980	5980	5980	0
117	20240213	181500	34102480	5980	5980	5980	5980	0
118	20240213	181400	34102480	5980	5980	5980	5980	0
119	20240213	181300	34102480	5980	5980	5980	5980	0
120	20240213	181200	34102480	5980	5980	5980	5980	0
121	20240213	181100	34102480	5980	5980	5980	5980	0
122	20240213	181000	34102480	5980	5980	5980	5980	3
123	20240213	180900	34102480	5980	5980	5980	5980	0
124	20240213	180800	34102480	5980	5980	5980	5980	0
125	20240213	180700	34102480	5980	5980	5980	5980	0
126	20240213	180600	34102480	5980	5980	5980	5980	0
127	20240213	180500	34102480	5980	5980	5980	5980	0
128	20240213	180400	34102480	5980	5980	5980	5980	0
129	20240213	180300	34102480	5980	5980	5980	5980	0
130	20240213	180200	34102480	5980	5980	5980	5980	0
131	20240213	180100	34102480	5980	5980	5980	5980	0
132	20240213	180000	34102480	5980	5980	5980	5980	0
133	20240213	175900	34102480	5980	5980	5980	5980	0
134	20240213	175800	34102480	5980	5980	5980	5980	0
135	20240213	175700	34102480	5980	5980	5980	5980	0
136	20240213	175600	34102480	5980	5980	5980	5980	0
137	20240213	175500	34102480	5980	5980	5980	5980	0
138	20240213	175400	34102480	5980	5980	5980	5980	0
139	20240213	175300	34102480	5980	5980	5980	5980	0
140	20240213	175200	34102480	5980	5980	5980	5980	0
141	20240213	175100	34102480	5980	5980	5980	5980	0
142	20240213	175000	34102480	5980	5980	5980	5980	0
143	20240213	174900	34102480	5980	5980	5980	5980	0
144	20240213	174800	34102480	5980	5980	5980	5980	0
145	20240213	174700	34102480	5980	5980	5980	5980	0
146	20240213	174600	34102480	5980	5980	5980	5980	0
147	20240213	174500	34102480	5980	5980	5980	5980	0
148	20240213	174400	34102480	5980	5980	5980	5980	0
149	20240213	174300	34102480	5980	5980	5980	5980	0
150	20240213	174200	34102480	5980	5980	5980	5980	0
151	20240213	174100	34102480	5980	5980	5980	5980	0
152	20240213	174000	34102480	5980	5980	5980	5980	3
153	20240213	173900	34102480	5980	5980	5980	5980	0
154	20240213	173800	34102480	5980	5980	5980	5980	0
155	20240213	173700	34102480	5980	5980	5980	5980	0
156	20240213	173600	34102480	5980	5980	5980	5980	0
157	20240213	173500	34102480	5980	5980	5980	5980	0
158	20240213	173400	34102480	5980	5980	5980	5980	0
159	20240213	173300	34102480	5980	5980	5980	5980	0
160	20240213	173200	34102480	5980	5980	5980	5980	0
161	20240213	173100	34102480	5980	5980	5980	5980	0
162	20240213	173000	34102480	5980	5980	5980	5980	0
163	20240213	172900	34102480	5980	5980	5980	5980	0
164	20240213	172800	34102480	5980	5980	5980	5980	0
165	20240213	172700	34102480	5980	5980	5980	5980	0
166	20240213	172600	34102480	5980	5980	5980	5980	0
167	20240213	172500	34102480	5980	5980	5980	5980	0
168	20240213	172400	34102480	5980	5980	5980	5980	0
169	20240213	172300	34102480	5980	5980	5980	5980	0
170	20240213	172200	34102480	5980	5980	5980	5980	0
171	20240213	172100	34102480	5980	5980	5980	5980	0
172	20240213	172000	34102480	5980	5980	5980	5980	0
173	20240213	171900	34102480	5980	5980	5980	5980	0
174	20240213	171800	34102480	5980	5980	5980	5980	0
175	20240213	171700	34102480	5980	5980	5980	5980	0
176	20240213	171600	34102480	5980	5980	5980	5980	0
177	20240213	171500	34102480	5980	5980	5980	5980	0
178	20240213	171400	34102480	5980	5980	5980	5980	0
179	20240213	171300	34102480	5980	5980	5980	5980	0
180	20240213	171200	34102480	5980	5980	5980	5980	0
181	20240213	171100	34102480	5980	5980	5980	5980	0
182	20240213	171000	34102480	5980	5980	5980	5980	3
183	20240213	170900	34102480	5980	5980	5980	5980	0
184	20240213	170800	34102480	5980	5980	5980	5980	0
185	20240213	170700	34102480	5980	5980	5980	5980	0
186	20240213	170600	34102480	5980	5980	5980	5980	0
187	20240213	170500	34102480	5980	5980	5980	5980	0
188	20240213	170400	34102480	5980	5980	5980	5980	0
189	20240213	170300	34102480	5980	5980	5980	5980	0
190	20240213	170200	34102480	5980	5980	5980	5980	0
191	20240213	170100	34102480	5980	5980	5980	5980	0
192	20240213	170000	34102480	5980	5980	5980	5980	0
193	20240213	165900	34102480	5980	5980	5980	5980	0
194	20240213	165800	34102480	5980	5980	5980	5980	0
195	20240213	165700	34102480	5980	5980	5980	5980	0
196	20240213	165600	34102480	5980	5980	5980	5980	0
197	20240213	165500	34102480	5980	5980	5980	5980	0
198	20240213	165400	34102480	5980	5980	5980	5980	0
199	20240213	165300	34102480	5980	5980	5980	5980	0
200	20240213	165200	34102480	5980	5980	5980	5980	0
201	20240213	165100	34102480	5980	5980	5980	5980	0
202	20240213	165000	34102480	5980	5980	5980	5980	0
203	20240213	164900	34102480	5980	5980	5980	5980	0
204	20240213	164800	34102480	5980	5980	5980	5980	0
205	20240213	164700	34102480	5980	5980	5980	5980	0
206	20240213	164600	34102480	5980	5980	5980	5980	0
207	20240213	164500	34102480	5980	5980	5980	5980	0
208	20240213	164400	34102480	5980	5980	5980	5980	0
209	20240213	164300	34102480	5980	5980	5980	5980	0
210	20240213	164200	34102480	5980	5980	5980	5980	0
211	20240213	164100	34102480	5980	5980	5980	5980	0
212	20240213	164000	34102480	5980	5980	5980	5980	3
213	20240213	163900	34102480	5980	5980	5980	5980	0
214	20240213	163800	34102480	5980	5980	5980	5980	0
215	20240213	163700	34102480	5980	5980	5980	5980	0
216	20240213	163600	34102480	5980	5980	5980	5980	0
217	20240213	163500	34102480	5980	5980	5980	5980	0
218	20240213	163400	34102480	5980	5980	5980	5980	0
219	20240213	163300	34102480	5980	5980	5980	5980	0
220	20240213	163200	34102480	5980	5980	5980	5980	0
221	20240213	163100	34102480	5980	5980	5980	5980	0
222	20240213	163000	34102480	5980	5980	5980	5980	0
223	20240213	162900	34102480	5980	5980	5980	5980	0
224	20240213	162800	34102480	5980	5980	5980	5980	0
225	20240213	162700	34102480	5980	5980	5980	5980	0
226	20240213	162600	34102480	5980	5980	5980	5980	0
227	20240213	162500	34102480	5980	5980	5980	5980	0
228	20240213	162400	34102480	5980	5980	5980	5980	0
229	20240213	162300	34102480	5980	5980	5980	5980	0
230	20240213	162200	34102480	5980	5980	5980	5980	0
231	20240213	162100	34102480	5980	5980	5980	5980	0
232	20240213	162000	34102480	5980	5980	5980	5980	0
233	20240213	161900	34102480	5980	5980	5980	5980	0
234	20240213	161800	34102480	5980	5980	5980	5980	0
235	20240213	161700	34102480	5980	5980	5980	5980	0
236	20240213	161600	34102480	5980	5980	5980	5980	0
237	20240213	161500	34102480	5980	5980	5980	5980	0
238	20240213	161400	34102480	5980	5980	5980	5980	0
239	20240213	161300	34102480	5980	5980	5980	5980	0
240	20240213	161200	34102480	5980	5980	5980	5980	0
241	20240213	161100	34102480	5980	5980	5980	5980	0
242	20240213	161000	34102480	5980	5980	5980	5980	3
243	20240213	160900	34102480	5980	5980	5980	5980	0
244	20240213	160800	34102480	5980	5980	5980	5980	0
245	20240213	160700	34102480	5980	5980	5980	5980	0
246	20240213	160600	34102480	5980	5980	5980	5980	0
247	20240213	160500	34102480	5980	5980	5980	5980	0
248	20240213	160400	34102480	5980	5980	5980	5980	0
249	20240213	160300	34102480	5980	5980	5980	5980	0
250	20240213	160200	34102480	5980	5980	5980	5980	0
251	20240213	160100	34102480	5980	5980	5980	5980	0
252	20240213	160000	34102480	5980	5980	5980	5980	0
253	20240213	155900	34102480	5980	5980	5980	5980	0
254	20240213	155800	34102480	5980	5980	5980	5980	0
255	20240213	155700	34102480	5980	5980	5980	5980	0
256	20240213	155600	34102480	5980	5980	5980	5980	0
257	20240213	155500	34102480	5980	5980	5980	5980	0
258	20240213	155400	34102480	5980	5980	5980	5980	0
259	20240213	155300	34102480	5980	5980	5980	5980	0
260	20240213	155200	34102480	5980	5980	5980	5980	0
261	20240213	155100	34102480	5980	5980	5980	5980	0
262	20240213	155000	34102480	5980	5980	5980	5980	0
263	20240213	154900	34102480	5980	5980	5980	5980	0
264	20240213	154800	34102480	5980	5980	5980	5980	0
265	20240213	154700	34102480	5980	5980	5980	5980	0
266	20240213	154600	34102480	5980	5980	5980	5980	0
267	20240213	154500	34102480	5980	5980	5980	5980	0
268	20240213	154400	34102480	5980	5980	5980	5980	0
269	20240213	154300	34102480	5980	5980	5980	5980	0
270	20240213	154200	34102480	5980	5980	5980	5980	0
271	20240213	154100	34102480	5980	5980	5980	5980	0
272	20240213	154000	34102480	5980	5980	5980	5980	3
273	20240213	153900	34102480	5980	5980	5980	5980	0
274	20240213	153800	34102480	5980	5980	5980	5980	0
275	20240213	153700	34102480	5980	5980	5980	5980	0
276	20240213	153600	34102480	5980	5980	5980	5980	0
277	20240213	153500	34102480	5980	5980	5980	5980	0
278	20240213	153400	34102480	5980	5980	5980	5980	0
279	20240213	153300	34102480	5980	5980	5980	5980	0
280	20240213	153200	34102480	5980	5980	5980	5980	0
281	20240213	153100	34102480	5980	5980	5980	5980	0
282	20240213	153000	34102480	5980	5980	5980	5980	3
283	20240213	152900	34084540	5970	5970	5970	5970	0
284	20240213	152800	34084540	5970	5970	5970	5970	0
285	20240213	152700	34084540	5970	5970	5970	5970	0
286	20240213	152600	34084540	5970	5970	5970	5970	0
287	20240213	152500	34084540	5970	5970	5970	5970	0
288	20240213	152400	34084540	5970	5970	5970	5970	0
289	20240213	152300	34084540	5970	5970	5970	5970	0
290	20240213	152200	34084540	5970	5970	5970	5970	0
291	20240213	152100	34084540	5970	5970	5970	5970	0
292	20240213	152000	34084540	5970	5970	5970	5970	0
293	20240213	151900	34084540	5970	5970	5970	5970	0
294	20240213	151800	34084540	5970	6000	6010	5970	226
295	20240213	151700	32730230	5990	5990	5990	5970	29
296	20240213	151600	32556610	5980	5980	5980	5980	0
297	20240213	151500	32556610	5980	5980	5980	5980	0
298	20240213	151400	32556610	5980	5980	5980	5980	0
299	20240213	151300	32556610	5980	5980	5980	5980	0
300	20240213	151200	32556610	5980	5980	5980	5980	0
301	20240213	151100	32556610	5980	5980	5980	5980	1
302	20240213	151000	32550630	5980	5980	5980	5980	20
303	20240213	150900	32431030	5980	5980	5980	5980	9
304	20240213	150800	32377210	5980	5990	5990	5980	176
305	20240213	150700	31323730	5970	5970	5970	5970	0
306	20240213	150600	31323730	5970	5970	5970	5970	0
307	20240213	150500	31323730	5970	5970	5970	5970	2
308	20240213	150400	31311790	5970	5970	5970	5970	0
309	20240213	150300	31311790	5970	5970	5970	5970	0
310	20240213	150200	31311790	5970	5990	5990	5970	36
311	20240213	150100	31096340	5970	5970	5970	5970	0
312	20240213	150000	31096340	5970	5970	5970	5970	0
313	20240213	145900	31096340	5970	5970	5970	5970	0
314	20240213	145800	31096340	5970	5970	5970	5970	0
315	20240213	145700	31096340	5970	5970	5970	5970	0
316	20240213	145600	31096340	5970	5970	5970	5970	0
317	20240213	145500	31096340	5970	5970	5970	5970	0
318	20240213	145400	31096340	5970	5970	5970	5970	0
319	20240213	145300	31096340	5970	5970	5970	5970	8
320	20240213	145200	31048580	5990	5990	5990	5990	18
321	20240213	145100	30940760	5970	5970	5970	5970	0
322	20240213	145000	30940760	5970	5980	5980	5970	15
323	20240213	144900	30851110	5970	5970	5970	5970	16
324	20240213	144800	30755590	5980	5980	5980	5980	0
325	20240213	144700	30755590	5980	5980	5980	5980	0
326	20240213	144600	30755590	5980	5980	5980	5980	0
327	20240213	144500	30755590	5980	5980	5980	5980	1
328	20240213	144400	30749610	5970	5970	5970	5970	0
329	20240213	144300	30749610	5970	5970	5970	5970	0
330	20240213	144200	30749610	5970	5970	5970	5970	1
331	20240213	144100	30743640	5970	5970	5970	5970	3
332	20240213	144000	30725730	5970	5970	5970	5970	0
333	20240213	143900	30725730	5970	5970	5970	5970	0
334	20240213	143800	30725730	5970	5970	5970	5970	0
335	20240213	143700	30725730	5970	5970	5970	5970	0
336	20240213	143600	30725730	5970	5970	5970	5970	0
337	20240213	143500	30725730	5970	5970	5970	5970	5
338	20240213	143400	30695880	5970	5970	5970	5970	6
339	20240213	143300	30660060	5970	5970	5970	5970	115
340	20240213	143200	29973510	5970	5970	5970	5970	0
341	20240213	143100	29973510	5970	5970	5970	5970	0
342	20240213	143000	29973510	5970	5970	5970	5970	0
343	20240213	142900	29973510	5970	5970	5970	5970	0
344	20240213	142800	29973510	5970	5970	5970	5970	0
345	20240213	142700	29973510	5970	5970	5970	5970	0
346	20240213	142600	29973510	5970	5970	5970	5970	0
347	20240213	142500	29973510	5970	5970	5970	5970	0
348	20240213	142400	29973510	5970	5970	5970	5970	0
349	20240213	142300	29973510	5970	5970	5970	5970	0
350	20240213	142200	29973510	5970	5970	5970	5970	0
351	20240213	142100	29973510	5970	5970	5970	5970	1
352	20240213	142000	29967540	5970	5970	5970	5970	0
353	20240213	141900	29967540	5970	5970	5970	5970	0
354	20240213	141800	29967540	5970	5970	5970	5970	0
355	20240213	141700	29967540	5970	5970	5970	5970	0
356	20240213	141600	29967540	5970	5970	5970	5970	0
357	20240213	141500	29967540	5970	5970	5970	5970	0
358	20240213	141400	29967540	5970	5970	5970	5970	0
359	20240213	141300	29967540	5970	5970	5970	5970	0
360	20240213	141200	29967540	5970	5970	5970	5970	0
361	20240213	141100	29967540	5970	5970	5970	5970	0
362	20240213	141000	29967540	5970	5970	5970	5970	0
363	20240213	140900	29967540	5970	5970	5970	5970	0
364	20240213	140800	29967540	5970	5970	5970	5970	0
365	20240213	140700	29967540	5970	5970	5970	5970	1
366	20240213	140600	29961570	5930	5930	5930	5930	0
367	20240213	140500	29961570	5930	5930	5930	5930	0
368	20240213	140400	29961570	5930	5930	5930	5930	0
369	20240213	140300	29961570	5930	5930	5930	5930	0
370	20240213	140200	29961570	5930	5930	5930	5930	0
371	20240213	140100	29961570	5930	5930	5930	5930	0
372	20240213	140000	29961570	5930	5930	5930	5930	0
373	20240213	135900	29961570	5930	5930	5930	5930	206
374	20240213	135800	28739990	5930	5930	5930	5930	0
375	20240213	135700	28739990	5930	5930	5930	5930	0
376	20240213	135600	28739990	5930	5930	5930	5930	0
377	20240213	135500	28739990	5930	5930	5930	5930	0
378	20240213	135400	28739990	5930	5930	5930	5930	0
379	20240213	135300	28739990	5930	5930	5930	5930	0
380	20240213	135200	28739990	5930	5930	5930	5930	0
381	20240213	135100	28739990	5930	5960	5970	5930	7
382	20240213	135000	28698350	5930	5930	5930	5930	0
383	20240213	134900	28698350	5930	5960	5960	5930	6
384	20240213	134800	28662620	5960	5960	5960	5960	0
385	20240213	134700	28662620	5960	5960	5960	5960	0
386	20240213	134600	28662620	5960	5960	5960	5960	0
387	20240213	134500	28662620	5960	5960	5960	5960	0
388	20240213	134400	28662620	5960	5960	5960	5960	0
389	20240213	134300	28662620	5960	5960	5960	5960	0
390	20240213	134200	28662620	5960	5960	5960	5960	0
391	20240213	134100	28662620	5960	5960	5960	5960	0
392	20240213	134000	28662620	5960	5960	5960	5960	0
393	20240213	133900	28662620	5960	5940	5960	5940	11
394	20240213	133800	28597170	5930	5930	5930	5930	0
395	20240213	133700	28597170	5930	5930	5930	5930	0
396	20240213	133600	28597170	5930	5930	5930	5930	0
397	20240213	133500	28597170	5930	5930	5930	5930	0
398	20240213	133400	28597170	5930	5930	5930	5930	0
399	20240213	133300	28597170	5930	5930	5930	5930	0
400	20240213	133200	28597170	5930	5930	5930	5930	0
401	20240213	133100	28597170	5930	5930	5930	5930	0
402	20240213	133000	28597170	5930	5930	5930	5930	0
403	20240213	132900	28597170	5930	5930	5930	5930	0
404	20240213	132800	28597170	5930	5930	5930	5930	0
405	20240213	132700	28597170	5930	5930	5930	5930	0
406	20240213	132600	28597170	5930	5930	5930	5930	0
407	20240213	132500	28597170	5930	5930	5930	5930	0
408	20240213	132400	28597170	5930	5930	5930	5930	0
409	20240213	132300	28597170	5930	5930	5930	5930	0
410	20240213	132200	28597170	5930	5930	5930	5930	0
411	20240213	132100	28597170	5930	5930	5930	5930	0
412	20240213	132000	28597170	5930	5930	5930	5930	0
413	20240213	131900	28597170	5930	5930	5930	5930	0
414	20240213	131800	28597170	5930	5930	5930	5930	0
415	20240213	131700	28597170	5930	5930	5930	5930	0
416	20240213	131600	28597170	5930	5950	5950	5930	52
417	20240213	131500	28288570	5940	5940	5940	5940	0
418	20240213	131400	28288570	5940	5940	5940	5940	0
419	20240213	131300	28288570	5940	5940	5940	5940	0
420	20240213	131200	28288570	5940	5940	5940	5940	0
421	20240213	131100	28288570	5940	5940	5940	5940	0
422	20240213	131000	28288570	5940	5940	5940	5940	0
423	20240213	130900	28288570	5940	5940	5940	5940	0
424	20240213	130800	28288570	5940	5940	5940	5940	0
425	20240213	130700	28288570	5940	5940	5940	5940	0
426	20240213	130600	28288570	5940	5940	5940	5940	0
427	20240213	130500	28288570	5940	5940	5940	5940	0
428	20240213	130400	28288570	5940	5940	5940	5940	0
429	20240213	130300	28288570	5940	5940	5940	5940	1
430	20240213	130200	28282630	5970	5970	5970	5970	1
431	20240213	130100	28276660	5930	5930	5930	5930	0
432	20240213	130000	28276660	5930	5930	5930	5930	0
433	20240213	125900	28276660	5930	5930	5930	5930	0
434	20240213	125800	28276660	5930	5930	5930	5930	0
435	20240213	125700	28276660	5930	5930	5930	5930	0
436	20240213	125600	28276660	5930	5930	5930	5930	0
437	20240213	125500	28276660	5930	5930	5930	5930	0
438	20240213	125400	28276660	5930	5930	5930	5930	0
439	20240213	125300	28276660	5930	5970	5970	5930	57
440	20240213	125200	27936850	5970	5970	5970	5970	0
441	20240213	125100	27936850	5970	5970	5970	5970	0
442	20240213	125000	27936850	5970	5970	5970	5970	0
443	20240213	124900	27936850	5970	5970	5970	5970	0
444	20240213	124800	27936850	5970	5970	5970	5970	0
445	20240213	124700	27936850	5970	5970	5970	5970	0
446	20240213	124600	27936850	5970	5970	5970	5970	0
447	20240213	124500	27936850	5970	5970	5970	5970	0
448	20240213	124400	27936850	5970	5970	5970	5970	0
449	20240213	124300	27936850	5970	5970	5970	5970	0
450	20240213	124200	27936850	5970	5970	5970	5970	0
451	20240213	124100	27936850	5970	5970	5970	5970	0
452	20240213	124000	27936850	5970	5970	5970	5970	0
453	20240213	123900	27936850	5970	5970	5970	5970	0
454	20240213	123800	27936850	5970	5970	5970	5970	0
455	20240213	123700	27936850	5970	5970	5970	5970	0
456	20240213	123600	27936850	5970	5970	5970	5970	0
457	20240213	123500	27936850	5970	5970	5970	5970	0
458	20240213	123400	27936850	5970	5970	5970	5970	0
459	20240213	123300	27936850	5970	5970	5970	5970	0
460	20240213	123200	27936850	5970	5970	5970	5970	0
461	20240213	123100	27936850	5970	5970	5970	5970	0
462	20240213	123000	27936850	5970	5970	5970	5970	0
463	20240213	122900	27936850	5970	5970	5970	5970	1
464	20240213	122800	27930880	5940	5940	5940	5940	0
465	20240213	122700	27930880	5940	5940	5940	5940	0
466	20240213	122600	27930880	5940	5940	5940	5940	0
467	20240213	122500	27930880	5940	5940	5940	5940	0
468	20240213	122400	27930880	5940	5940	5940	5940	0
469	20240213	122300	27930880	5940	5940	5940	5940	0
470	20240213	122200	27930880	5940	5940	5940	5940	1
471	20240213	122100	27924940	5940	5950	5950	5930	134
472	20240213	122000	27128300	5940	5940	5940	5940	0
473	20240213	121900	27128300	5940	5940	5940	5940	0
474	20240213	121800	27128300	5940	5940	5940	5940	0
475	20240213	121700	27128300	5940	5940	5940	5940	0
476	20240213	121600	27128300	5940	5930	5940	5930	5
477	20240213	121500	27098620	5920	5920	5920	5920	0
478	20240213	121400	27098620	5920	5920	5920	5920	0
479	20240213	121300	27098620	5920	5920	5920	5920	0
480	20240213	121200	27098620	5920	5920	5920	5920	0
481	20240213	121100	27098620	5920	5920	5920	5920	0
482	20240213	121000	27098620	5920	5920	5920	5920	0
483	20240213	120900	27098620	5920	5920	5920	5920	0
484	20240213	120800	27098620	5920	5920	5920	5920	0
485	20240213	120700	27098620	5920	5920	5920	5920	0
486	20240213	120600	27098620	5920	5920	5920	5920	0
487	20240213	120500	27098620	5920	5920	5920	5920	0
488	20240213	120400	27098620	5920	5920	5920	5920	0
489	20240213	120300	27098620	5920	5920	5920	5920	0
490	20240213	120200	27098620	5920	5920	5920	5920	0
491	20240213	120100	27098620	5920	5920	5920	5920	0
492	20240213	120000	27098620	5920	5920	5920	5920	0
493	20240213	115900	27098620	5920	5920	5920	5920	0
494	20240213	115800	27098620	5920	5920	5920	5920	0
495	20240213	115700	27098620	5920	5920	5920	5920	0
496	20240213	115600	27098620	5920	5920	5920	5920	0
497	20240213	115500	27098620	5920	5920	5920	5920	0
498	20240213	115400	27098620	5920	5920	5920	5920	0
499	20240213	115300	27098620	5920	5920	5920	5920	0
500	20240213	115200	27098620	5920	5930	5930	5920	3
501	20240213	115100	27080840	5930	5930	5930	5930	0
502	20240213	115000	27080840	5930	5930	5930	5930	0
503	20240213	114900	27080840	5930	5930	5930	5930	0
504	20240213	114800	27080840	5930	5930	5930	5930	0
505	20240213	114700	27080840	5930	5930	5930	5930	0
506	20240213	114600	27080840	5930	5930	5930	5930	3
507	20240213	114500	27063050	5930	5930	5930	5930	3
508	20240213	114400	27045260	5920	5940	5940	5920	75
509	20240213	114300	26601100	5940	5940	5940	5940	0
510	20240213	114200	26601100	5940	5940	5940	5940	1
511	20240213	114100	26595160	5950	5950	5950	5950	3
512	20240213	114000	26577310	5920	5920	5920	5920	0
513	20240213	113900	26577310	5920	5920	5920	5920	0
514	20240213	113800	26577310	5920	5920	5920	5920	0
515	20240213	113700	26577310	5920	5920	5920	5920	0
516	20240213	113600	26577310	5920	5940	5940	5920	14
517	20240213	113500	26494230	5930	5950	5950	5930	16
518	20240213	113400	26399110	5920	5930	5940	5920	10
519	20240213	113300	26339810	5920	5930	5930	5920	4
520	20240213	113200	26316100	5920	5920	5920	5920	0
521	20240213	113100	26316100	5920	5930	5940	5920	263
522	20240213	113000	24755290	5910	5910	5910	5910	0
523	20240213	112900	24755290	5910	5910	5910	5910	0
524	20240213	112800	24755290	5910	5910	5910	5910	0
525	20240213	112700	24755290	5910	5910	5910	5910	0
526	20240213	112600	24755290	5910	5910	5910	5910	1
527	20240213	112500	24749380	5930	5930	5930	5930	1
528	20240213	112400	24743450	5910	5930	5930	5910	2
529	20240213	112300	24731610	5910	5910	5910	5910	0
530	20240213	112200	24731610	5910	5910	5910	5910	0
531	20240213	112100	24731610	5910	5910	5910	5910	0
532	20240213	112000	24731610	5910	5910	5910	5910	0
533	20240213	111900	24731610	5910	5910	5910	5910	5
534	20240213	111800	24702060	5910	5910	5910	5910	0
535	20240213	111700	24702060	5910	5910	5910	5910	0
536	20240213	111600	24702060	5910	5910	5910	5910	0
537	20240213	111500	24702060	5910	5910	5910	5910	0
538	20240213	111400	24702060	5910	5910	5910	5910	0
539	20240213	111300	24702060	5910	5940	5940	5910	355
540	20240213	111200	22601230	5940	5940	5940	5940	0
541	20240213	111100	22601230	5940	5940	5940	5940	3
542	20240213	111000	22583410	5940	5940	5940	5940	0
543	20240213	110900	22583410	5940	5950	5950	5940	76
544	20240213	110800	22131350	5950	5950	5950	5950	0
545	20240213	110700	22131350	5950	5950	5950	5950	0
546	20240213	110600	22131350	5950	5950	5950	5950	0
547	20240213	110500	22131350	5950	5950	5950	5950	0
548	20240213	110400	22131350	5950	5990	6010	5940	128
549	20240213	110300	21364980	5980	5980	5980	5980	0
550	20240213	110200	21364980	5980	5980	5980	5980	0
551	20240213	110100	21364980	5980	5980	5980	5980	0
552	20240213	110000	21364980	5980	5980	5980	5980	0
553	20240213	105900	21364980	5980	5980	5980	5980	0
554	20240213	105800	21364980	5980	5980	5980	5980	0
555	20240213	105700	21364980	5980	5980	5980	5980	0
556	20240213	105600	21364980	5980	5980	5980	5980	0
557	20240213	105500	21364980	5980	5980	5980	5980	0
558	20240213	105400	21364980	5980	5980	5980	5980	0
559	20240213	105300	21364980	5980	5980	5980	5980	0
560	20240213	105200	21364980	5980	5980	5980	5980	0
561	20240213	105100	21364980	5980	5980	5980	5980	3
562	20240213	105000	21347040	5940	5940	5940	5940	0
563	20240213	104900	21347040	5940	5940	5940	5940	0
564	20240213	104800	21347040	5940	5940	5940	5940	0
565	20240213	104700	21347040	5940	5940	5940	5940	0
566	20240213	104600	21347040	5940	5940	5940	5940	0
567	20240213	104500	21347040	5940	5940	5940	5940	0
568	20240213	104400	21347040	5940	5940	5940	5940	0
569	20240213	104300	21347040	5940	5940	5940	5940	0
570	20240213	104200	21347040	5940	5940	5940	5940	0
571	20240213	104100	21347040	5940	5940	5940	5940	0
572	20240213	104000	21347040	5940	5940	5940	5940	0
573	20240213	103900	21347040	5940	5940	5940	5940	0
574	20240213	103800	21347040	5940	5940	5940	5940	0
575	20240213	103700	21347040	5940	5940	5940	5940	0
576	20240213	103600	21347040	5940	5940	5940	5940	0
577	20240213	103500	21347040	5940	5940	5940	5940	0
578	20240213	103400	21347040	5940	5970	6020	5940	224
579	20240213	103300	20004320	5960	5960	5970	5960	3
580	20240213	103200	19986430	5960	5960	5960	5960	0
581	20240213	103100	19986430	5960	5960	5960	5960	0
582	20240213	103000	19986430	5960	5960	5960	5960	0
583	20240213	102900	19986430	5960	5960	5960	5960	0
584	20240213	102800	19986430	5960	5960	5960	5960	0
585	20240213	102700	19986430	5960	5960	5960	5960	0
586	20240213	102600	19986430	5960	5960	5960	5960	0
587	20240213	102500	19986430	5960	5960	5960	5960	0
588	20240213	102400	19986430	5960	5960	5960	5960	0
589	20240213	102300	19986430	5960	5960	5960	5960	0
590	20240213	102200	19986430	5960	5960	5960	5960	0
591	20240213	102100	19986430	5960	5960	5960	5960	0
592	20240213	102000	19986430	5960	5960	5960	5960	0
593	20240213	101900	19986430	5960	5960	5960	5960	0
594	20240213	101800	19986430	5960	5960	5960	5960	0
595	20240213	101700	19986430	5960	5960	5960	5960	0
596	20240213	101600	19986430	5960	5960	5960	5960	0
597	20240213	101500	19986430	5960	5960	5960	5960	0
598	20240213	101400	19986430	5960	5960	5960	5960	2
599	20240213	101300	19974510	5960	5960	5960	5960	1
600	20240213	101200	19968550	5960	5960	5960	5960	39
601	20240213	101100	19736110	5960	5960	5960	5960	7
602	20240213	101000	19694390	5960	5960	5960	5960	0
603	20240213	100900	19694390	5960	5960	5960	5960	0
604	20240213	100800	19694390	5960	5960	5960	5960	0
605	20240213	100700	19694390	5960	5960	5960	5960	0
606	20240213	100600	19694390	5960	5960	5960	5960	0
607	20240213	100500	19694390	5960	5960	5960	5960	63
608	20240213	100400	19318910	5950	5950	5950	5950	2
609	20240213	100300	19307010	5950	5950	5950	5950	20
610	20240213	100200	19188010	5950	5950	5950	5950	0
611	20240213	100100	19188010	5950	5950	5950	5950	10
612	20240213	100000	19128510	5950	5950	5950	5950	2
613	20240213	095900	19116610	5960	5960	5960	5960	0
614	20240213	095800	19116610	5960	5960	5960	5960	0
615	20240213	095700	19116610	5960	5960	5960	5960	0
616	20240213	095600	19116610	5960	5960	5960	5960	0
617	20240213	095500	19116610	5960	5960	5960	5960	83
618	20240213	095400	18621930	5970	5970	5970	5970	1
619	20240213	095300	18615960	5960	5960	5960	5960	0
620	20240213	095200	18615960	5960	5960	5960	5960	18
621	20240213	095100	18508680	5960	5960	5960	5960	3
622	20240213	095000	18490800	5960	5960	5960	5960	0
623	20240213	094900	18490800	5960	5960	5960	5960	0
624	20240213	094800	18490800	5960	5960	5960	5960	4
625	20240213	094700	18466960	6000	6000	6000	6000	0
626	20240213	094600	18466960	6000	5980	6020	5970	87
627	20240213	094500	17945270	5940	5940	5940	5940	1
628	20240213	094400	17939330	5940	5940	5940	5940	0
629	20240213	094300	17939330	5940	5930	5940	5930	77
630	20240213	094200	17482700	5930	5930	5930	5930	0
631	20240213	094100	17482700	5930	5930	5930	5930	0
632	20240213	094000	17482700	5930	5930	5930	5930	0
633	20240213	093900	17482700	5930	5930	5930	5930	0
634	20240213	093800	17482700	5930	5930	5930	5930	0
635	20240213	093700	17482700	5930	5930	5930	5930	0
636	20240213	093600	17482700	5930	5930	5930	5930	0
637	20240213	093500	17482700	5930	5930	5930	5930	0
638	20240213	093400	17482700	5930	5920	5930	5900	1317
639	20240213	093300	9702320	5920	5920	5920	5920	315
640	20240213	093200	7837520	5920	5920	5920	5920	5
641	20240213	093100	7807920	5920	5920	5920	5920	4
642	20240213	093000	7784240	5920	5920	5920	5920	23
643	20240213	092900	7648080	5910	5920	5920	5910	539
644	20240213	092800	4462580	5920	5920	5920	5920	3
645	20240213	092700	4444820	5920	5920	5920	5920	3
646	20240213	092600	4427060	5910	5910	5910	5910	561
647	20240213	092500	1111550	5920	5920	5920	5920	5
648	20240213	092400	1081950	5910	5910	5910	5910	0
649	20240213	092300	1081950	5910	5920	5920	5910	69
650	20240213	092200	673660	5920	5950	5950	5920	8
651	20240213	092100	626190	5940	5940	5940	5940	0
652	20240213	092000	626190	5940	5940	5940	5940	0
653	20240213	091900	626190	5940	5940	5940	5940	0
654	20240213	091800	626190	5940	5940	5940	5940	0
655	20240213	091700	626190	5940	5940	5940	5940	0
656	20240213	091600	626190	5940	5940	5940	5940	0
657	20240213	091500	626190	5940	5940	5940	5940	0
658	20240213	091400	626190	5940	5940	5940	5940	0
659	20240213	091300	626190	5940	5940	5940	5940	0
660	20240213	091200	626190	5940	5940	5940	5940	1
661	20240213	091100	620250	5920	5920	5920	5920	2
662	20240213	091000	608410	5920	5940	5940	5920	11
663	20240213	090900	543140	6020	5930	6020	5930	2
664	20240213	090800	531190	5930	5930	5930	5930	2
665	20240213	090700	519330	6030	6030	6030	6030	3
666	20240213	090600	501240	6030	6030	6030	6030	0
667	20240213	090500	501240	6030	6030	6030	6030	16
668	20240213	090400	404760	6030	6030	6030	6030	24
669	20240213	090300	260040	5910	5910	5910	5910	0
670	20240213	090200	260040	5910	5910	5910	5910	0
671	20240213	090100	260040	5910	5910	5910	5910	0
672	20240213	090000	260040	5910	5910	5910	5910	44