KissMeData/021320/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190100	54189875	4930	4930	4930	4930	50
3	20240213	190000	54189875	4930	4930	4930	4930	0
4	20240213	185900	54189875	4930	4930	4930	4930	0
5	20240213	185800	54189875	4930	4930	4930	4930	0
6	20240213	185700	54189875	4930	4930	4930	4930	0
7	20240213	185600	54189875	4930	4930	4930	4930	0
8	20240213	185500	54189875	4930	4930	4930	4930	0
9	20240213	185400	54189875	4930	4930	4930	4930	0
10	20240213	185300	54189875	4930	4930	4930	4930	0
11	20240213	185200	54189875	4930	4930	4930	4930	0
12	20240213	185100	54189875	4930	4930	4930	4930	0
13	20240213	185000	54189875	4930	4930	4930	4930	0
14	20240213	184900	54189875	4930	4930	4930	4930	0
15	20240213	184800	54189875	4930	4930	4930	4930	0
16	20240213	184700	54189875	4930	4930	4930	4930	0
17	20240213	184600	54189875	4930	4930	4930	4930	0
18	20240213	184500	54189875	4930	4930	4930	4930	0
19	20240213	184400	54189875	4930	4930	4930	4930	0
20	20240213	184300	54189875	4930	4930	4930	4930	0
21	20240213	184200	54189875	4930	4930	4930	4930	0
22	20240213	184100	54189875	4930	4930	4930	4930	0
23	20240213	184000	54189875	4930	4930	4930	4930	0
24	20240213	183900	54189875	4930	4930	4930	4930	0
25	20240213	183800	54189875	4930	4930	4930	4930	0
26	20240213	183700	54189875	4930	4930	4930	4930	0
27	20240213	183600	54189875	4930	4930	4930	4930	0
28	20240213	183500	54189875	4930	4930	4930	4930	0
29	20240213	183400	54189875	4930	4930	4930	4930	0
30	20240213	183300	54189875	4930	4930	4930	4930	0
31	20240213	183200	54189875	4930	4930	4930	4930	0
32	20240213	183100	54189875	4930	4930	4930	4930	50
33	20240213	183000	54189875	4930	4930	4930	4930	0
34	20240213	182900	54189875	4930	4930	4930	4930	0
35	20240213	182800	54189875	4930	4930	4930	4930	0
36	20240213	182700	54189875	4930	4930	4930	4930	0
37	20240213	182600	54189875	4930	4930	4930	4930	0
38	20240213	182500	54189875	4930	4930	4930	4930	0
39	20240213	182400	54189875	4930	4930	4930	4930	0
40	20240213	182300	54189875	4930	4930	4930	4930	0
41	20240213	182200	54189875	4930	4930	4930	4930	0
42	20240213	182100	54189875	4930	4930	4930	4930	0
43	20240213	182000	54189875	4930	4930	4930	4930	0
44	20240213	181900	54189875	4930	4930	4930	4930	0
45	20240213	181800	54189875	4930	4930	4930	4930	0
46	20240213	181700	54189875	4930	4930	4930	4930	0
47	20240213	181600	54189875	4930	4930	4930	4930	0
48	20240213	181500	54189875	4930	4930	4930	4930	0
49	20240213	181400	54189875	4930	4930	4930	4930	0
50	20240213	181300	54189875	4930	4930	4930	4930	0
51	20240213	181200	54189875	4930	4930	4930	4930	0
52	20240213	181100	54189875	4930	4930	4930	4930	0
53	20240213	181000	54189875	4930	4930	4930	4930	0
54	20240213	180900	54189875	4930	4930	4930	4930	0
55	20240213	180800	54189875	4930	4930	4930	4930	0
56	20240213	180700	54189875	4930	4930	4930	4930	0
57	20240213	180600	54189875	4930	4930	4930	4930	0
58	20240213	180500	54189875	4930	4930	4930	4930	0
59	20240213	180400	54189875	4930	4930	4930	4930	0
60	20240213	180300	54189875	4930	4930	4930	4930	0
61	20240213	180200	54189875	4930	4930	4930	4930	0
62	20240213	180100	54189875	4930	4930	4930	4930	50
63	20240213	180000	54189875	4930	4930	4930	4930	0
64	20240213	175900	54189875	4930	4930	4930	4930	0
65	20240213	175800	54189875	4930	4930	4930	4930	0
66	20240213	175700	54189875	4930	4930	4930	4930	0
67	20240213	175600	54189875	4930	4930	4930	4930	0
68	20240213	175500	54189875	4930	4930	4930	4930	0
69	20240213	175400	54189875	4930	4930	4930	4930	0
70	20240213	175300	54189875	4930	4930	4930	4930	0
71	20240213	175200	54189875	4930	4930	4930	4930	0
72	20240213	175100	54189875	4930	4930	4930	4930	0
73	20240213	175000	54189875	4930	4930	4930	4930	0
74	20240213	174900	54189875	4930	4930	4930	4930	0
75	20240213	174800	54189875	4930	4930	4930	4930	0
76	20240213	174700	54189875	4930	4930	4930	4930	0
77	20240213	174600	54189875	4930	4930	4930	4930	0
78	20240213	174500	54189875	4930	4930	4930	4930	0
79	20240213	174400	54189875	4930	4930	4930	4930	0
80	20240213	174300	54189875	4930	4930	4930	4930	0
81	20240213	174200	54189875	4930	4930	4930	4930	0
82	20240213	174100	54189875	4930	4930	4930	4930	0
83	20240213	174000	54189875	4930	4930	4930	4930	0
84	20240213	173900	54189875	4930	4930	4930	4930	0
85	20240213	173800	54189875	4930	4930	4930	4930	0
86	20240213	173700	54189875	4930	4930	4930	4930	0
87	20240213	173600	54189875	4930	4930	4930	4930	0
88	20240213	173500	54189875	4930	4930	4930	4930	0
89	20240213	173400	54189875	4930	4930	4930	4930	0
90	20240213	173300	54189875	4930	4930	4930	4930	0
91	20240213	173200	54189875	4930	4930	4930	4930	0
92	20240213	173100	54189875	4930	4930	4930	4930	50
93	20240213	173000	54189875	4930	4930	4930	4930	0
94	20240213	172900	54189875	4930	4930	4930	4930	0
95	20240213	172800	54189875	4930	4930	4930	4930	0
96	20240213	172700	54189875	4930	4930	4930	4930	0
97	20240213	172600	54189875	4930	4930	4930	4930	0
98	20240213	172500	54189875	4930	4930	4930	4930	0
99	20240213	172400	54189875	4930	4930	4930	4930	0
100	20240213	172300	54189875	4930	4930	4930	4930	0
101	20240213	172200	54189875	4930	4930	4930	4930	0
102	20240213	172100	54189875	4930	4930	4930	4930	0
103	20240213	172000	54189875	4930	4930	4930	4930	0
104	20240213	171900	54189875	4930	4930	4930	4930	0
105	20240213	171800	54189875	4930	4930	4930	4930	0
106	20240213	171700	54189875	4930	4930	4930	4930	0
107	20240213	171600	54189875	4930	4930	4930	4930	0
108	20240213	171500	54189875	4930	4930	4930	4930	0
109	20240213	171400	54189875	4930	4930	4930	4930	0
110	20240213	171300	54189875	4930	4930	4930	4930	0
111	20240213	171200	54189875	4930	4930	4930	4930	0
112	20240213	171100	54189875	4930	4930	4930	4930	0
113	20240213	171000	54189875	4930	4930	4930	4930	0
114	20240213	170900	54189875	4930	4930	4930	4930	0
115	20240213	170800	54189875	4930	4930	4930	4930	0
116	20240213	170700	54189875	4930	4930	4930	4930	0
117	20240213	170600	54189875	4930	4930	4930	4930	0
118	20240213	170500	54189875	4930	4930	4930	4930	0
119	20240213	170400	54189875	4930	4930	4930	4930	0
120	20240213	170300	54189875	4930	4930	4930	4930	0
121	20240213	170200	54189875	4930	4930	4930	4930	0
122	20240213	170100	54189875	4930	4930	4930	4930	50
123	20240213	170000	54189875	4930	4930	4930	4930	0
124	20240213	165900	54189875	4930	4930	4930	4930	0
125	20240213	165800	54189875	4930	4930	4930	4930	0
126	20240213	165700	54189875	4930	4930	4930	4930	0
127	20240213	165600	54189875	4930	4930	4930	4930	0
128	20240213	165500	54189875	4930	4930	4930	4930	0
129	20240213	165400	54189875	4930	4930	4930	4930	0
130	20240213	165300	54189875	4930	4930	4930	4930	0
131	20240213	165200	54189875	4930	4930	4930	4930	0
132	20240213	165100	54189875	4930	4930	4930	4930	0
133	20240213	165000	54189875	4930	4930	4930	4930	0
134	20240213	164900	54189875	4930	4930	4930	4930	0
135	20240213	164800	54189875	4930	4930	4930	4930	0
136	20240213	164700	54189875	4930	4930	4930	4930	0
137	20240213	164600	54189875	4930	4930	4930	4930	0
138	20240213	164500	54189875	4930	4930	4930	4930	0
139	20240213	164400	54189875	4930	4930	4930	4930	0
140	20240213	164300	54189875	4930	4930	4930	4930	0
141	20240213	164200	54189875	4930	4930	4930	4930	0
142	20240213	164100	54189875	4930	4930	4930	4930	0
143	20240213	164000	54189875	4930	4930	4930	4930	0
144	20240213	163900	54189875	4930	4930	4930	4930	0
145	20240213	163800	54189875	4930	4930	4930	4930	0
146	20240213	163700	54189875	4930	4930	4930	4930	0
147	20240213	163600	54189875	4930	4930	4930	4930	0
148	20240213	163500	54189875	4930	4930	4930	4930	0
149	20240213	163400	54189875	4930	4930	4930	4930	0
150	20240213	163300	54189875	4930	4930	4930	4930	0
151	20240213	163200	54189875	4930	4930	4930	4930	0
152	20240213	163100	54189875	4930	4930	4930	4930	50
153	20240213	163000	54189875	4930	4930	4930	4930	0
154	20240213	162900	54189875	4930	4930	4930	4930	0
155	20240213	162800	54189875	4930	4930	4930	4930	0
156	20240213	162700	54189875	4930	4930	4930	4930	0
157	20240213	162600	54189875	4930	4930	4930	4930	0
158	20240213	162500	54189875	4930	4930	4930	4930	0
159	20240213	162400	54189875	4930	4930	4930	4930	0
160	20240213	162300	54189875	4930	4930	4930	4930	0
161	20240213	162200	54189875	4930	4930	4930	4930	0
162	20240213	162100	54189875	4930	4930	4930	4930	0
163	20240213	162000	54189875	4930	4930	4930	4930	0
164	20240213	161900	54189875	4930	4930	4930	4930	0
165	20240213	161800	54189875	4930	4930	4930	4930	0
166	20240213	161700	54189875	4930	4930	4930	4930	0
167	20240213	161600	54189875	4930	4930	4930	4930	0
168	20240213	161500	54189875	4930	4930	4930	4930	0
169	20240213	161400	54189875	4930	4930	4930	4930	0
170	20240213	161300	54189875	4930	4930	4930	4930	0
171	20240213	161200	54189875	4930	4930	4930	4930	0
172	20240213	161100	54189875	4930	4930	4930	4930	0
173	20240213	161000	54189875	4930	4930	4930	4930	0
174	20240213	160900	54189875	4930	4930	4930	4930	0
175	20240213	160800	54189875	4930	4930	4930	4930	0
176	20240213	160700	54189875	4930	4930	4930	4930	0
177	20240213	160600	54189875	4930	4930	4930	4930	0
178	20240213	160500	54189875	4930	4930	4930	4930	0
179	20240213	160400	54189875	4930	4930	4930	4930	0
180	20240213	160300	54189875	4930	4930	4930	4930	0
181	20240213	160200	54189875	4930	4930	4930	4930	0
182	20240213	160100	54189875	4930	4930	4930	4930	50
183	20240213	160000	54189875	4930	4930	4930	4930	0
184	20240213	155900	54189875	4930	4930	4930	4930	0
185	20240213	155800	54189875	4930	4930	4930	4930	0
186	20240213	155700	54189875	4930	4930	4930	4930	0
187	20240213	155600	54189875	4930	4930	4930	4930	0
188	20240213	155500	54189875	4930	4930	4930	4930	0
189	20240213	155400	54189875	4930	4930	4930	4930	0
190	20240213	155300	54189875	4930	4930	4930	4930	0
191	20240213	155200	54189875	4930	4930	4930	4930	0
192	20240213	155100	54189875	4930	4930	4930	4930	0
193	20240213	155000	54189875	4930	4930	4930	4930	0
194	20240213	154900	54189875	4930	4930	4930	4930	0
195	20240213	154800	54189875	4930	4930	4930	4930	0
196	20240213	154700	54189875	4930	4930	4930	4930	0
197	20240213	154600	54189875	4930	4930	4930	4930	0
198	20240213	154500	54189875	4930	4930	4930	4930	0
199	20240213	154400	54189875	4930	4930	4930	4930	0
200	20240213	154300	54189875	4930	4930	4930	4930	0
201	20240213	154200	54189875	4930	4930	4930	4930	0
202	20240213	154100	54189875	4930	4930	4930	4930	0
203	20240213	154000	54189875	4930	4930	4930	4930	0
204	20240213	153900	54189875	4930	4930	4930	4930	0
205	20240213	153800	54189875	4930	4930	4930	4930	0
206	20240213	153700	54189875	4930	4930	4930	4930	0
207	20240213	153600	54189875	4930	4930	4930	4930	0
208	20240213	153500	54189875	4930	4930	4930	4930	0
209	20240213	153400	54189875	4930	4930	4930	4930	0
210	20240213	153300	54189875	4930	4930	4930	4930	0
211	20240213	153200	54189875	4930	4930	4930	4930	0
212	20240213	153100	54189875	4930	4930	4930	4930	50
213	20240213	153000	54189875	4930	4930	4930	4930	50
214	20240213	152900	53943375	4955	4955	4955	4955	0
215	20240213	152800	53943375	4955	4955	4955	4955	0
216	20240213	152700	53943375	4955	4955	4955	4955	0
217	20240213	152600	53943375	4955	4955	4955	4955	0
218	20240213	152500	53943375	4955	4955	4955	4955	0
219	20240213	152400	53943375	4955	4955	4955	4955	0
220	20240213	152300	53943375	4955	4955	4955	4955	0
221	20240213	152200	53943375	4955	4955	4955	4955	0
222	20240213	152100	53943375	4955	4955	4955	4955	0
223	20240213	152000	53943375	4955	4955	4955	4955	0
224	20240213	151900	53943375	4955	4955	4955	4955	0
225	20240213	151800	53943375	4955	4955	4955	4955	0
226	20240213	151700	53943375	4955	4955	4955	4955	0
227	20240213	151600	53943375	4955	4955	4955	4955	0
228	20240213	151500	53943375	4955	4955	4955	4955	0
229	20240213	151400	53943375	4955	4955	4955	4955	0
230	20240213	151300	53943375	4955	4955	4955	4955	0
231	20240213	151200	53943375	4955	4955	4955	4955	0
232	20240213	151100	53943375	4955	4955	4955	4955	0
233	20240213	151000	53943375	4955	4955	4955	4955	0
234	20240213	150900	53943375	4955	4955	4955	4955	0
235	20240213	150800	53943375	4955	4955	4955	4955	0
236	20240213	150700	53943375	4955	4955	4955	4955	0
237	20240213	150600	53943375	4955	4955	4955	4955	0
238	20240213	150500	53943375	4955	4955	4955	4955	1
239	20240213	150400	53938420	4915	4925	4925	4915	353
240	20240213	150300	52203360	4930	4930	4930	4930	6
241	20240213	150200	52173780	4925	4925	4925	4925	0
242	20240213	150100	52173780	4925	4925	4930	4925	34
243	20240213	150000	52006310	4940	4940	4940	4940	0
244	20240213	145900	52006310	4940	4940	4940	4940	4
245	20240213	145800	51986550	4915	4915	4915	4915	0
246	20240213	145700	51986550	4915	4915	4915	4915	0
247	20240213	145600	51986550	4915	4915	4915	4915	0
248	20240213	145500	51986550	4915	4915	4915	4915	0
249	20240213	145400	51986550	4915	4915	4915	4915	0
250	20240213	145300	51986550	4915	4930	4930	4915	200
251	20240213	145200	51002340	4930	4930	4930	4930	0
252	20240213	145100	51002340	4930	4930	4930	4930	0
253	20240213	145000	51002340	4930	4930	4930	4930	0
254	20240213	144900	51002340	4930	4930	4930	4930	0
255	20240213	144800	51002340	4930	4930	4930	4930	0
256	20240213	144700	51002340	4930	4930	4930	4930	0
257	20240213	144600	51002340	4930	4930	4930	4930	0
258	20240213	144500	51002340	4930	4930	4930	4930	0
259	20240213	144400	51002340	4930	4930	4930	4930	0
260	20240213	144300	51002340	4930	4930	4930	4930	0
261	20240213	144200	51002340	4930	4930	4930	4930	2
262	20240213	144100	50992480	4925	4925	4925	4925	0
263	20240213	144000	50992480	4925	4925	4925	4925	0
264	20240213	143900	50992480	4925	4925	4925	4925	0
265	20240213	143800	50992480	4925	4925	4925	4925	0
266	20240213	143700	50992480	4925	4925	4925	4925	0
267	20240213	143600	50992480	4925	4925	4925	4925	0
268	20240213	143500	50992480	4925	4925	4925	4925	0
269	20240213	143400	50992480	4925	4925	4925	4925	0
270	20240213	143300	50992480	4925	4925	4925	4925	0
271	20240213	143200	50992480	4925	4930	4930	4925	89
272	20240213	143100	50554150	4935	4950	4950	4935	67
273	20240213	143000	50223435	4950	4945	4950	4945	2
274	20240213	142900	50213540	4940	4940	4940	4940	1
275	20240213	142800	50208600	4955	4955	4955	4955	0
276	20240213	142700	50208600	4955	4955	4955	4955	0
277	20240213	142600	50208600	4955	4955	4955	4955	0
278	20240213	142500	50208600	4955	4955	4955	4955	0
279	20240213	142400	50208600	4955	4955	4955	4955	0
280	20240213	142300	50208600	4955	4955	4955	4955	0
281	20240213	142200	50208600	4955	4950	4955	4950	32
282	20240213	142100	50050125	4955	4955	4955	4955	0
283	20240213	142000	50050125	4955	4955	4955	4955	0
284	20240213	141900	50050125	4955	4955	4955	4955	0
285	20240213	141800	50050125	4955	4955	4955	4955	0
286	20240213	141700	50050125	4955	4955	4955	4955	0
287	20240213	141600	50050125	4955	4955	4955	4955	0
288	20240213	141500	50050125	4955	4955	4955	4955	0
289	20240213	141400	50050125	4955	4955	4955	4955	0
290	20240213	141300	50050125	4955	4955	4955	4955	10
291	20240213	141200	50000575	4955	4955	4955	4955	0
292	20240213	141100	50000575	4955	4955	4955	4955	0
293	20240213	141000	50000575	4955	4955	4955	4955	0
294	20240213	140900	50000575	4955	4955	4955	4955	0
295	20240213	140800	50000575	4955	4955	4955	4955	0
296	20240213	140700	50000575	4955	4955	4955	4955	0
297	20240213	140600	50000575	4955	4955	4955	4955	0
298	20240213	140500	50000575	4955	4955	4955	4955	42
299	20240213	140400	49792465	4955	4955	4955	4955	0
300	20240213	140300	49792465	4955	4955	4955	4955	0
301	20240213	140200	49792465	4955	4955	4955	4955	0
302	20240213	140100	49792465	4955	4955	4955	4955	0
303	20240213	140000	49792465	4955	4955	4955	4955	0
304	20240213	135900	49792465	4955	4955	4955	4955	0
305	20240213	135800	49792465	4955	4955	4955	4955	0
306	20240213	135700	49792465	4955	4955	4955	4955	2
307	20240213	135600	49782555	4955	4955	4955	4955	0
308	20240213	135500	49782555	4955	4955	4955	4955	0
309	20240213	135400	49782555	4955	4955	4955	4955	0
310	20240213	135300	49782555	4955	4955	4955	4955	2
311	20240213	135200	49772645	4955	4955	4955	4955	5
312	20240213	135100	49747870	4955	4955	4955	4955	0
313	20240213	135000	49747870	4955	4955	4955	4955	0
314	20240213	134900	49747870	4955	4955	4955	4955	0
315	20240213	134800	49747870	4955	4955	4955	4955	0
316	20240213	134700	49747870	4955	4955	4955	4955	0
317	20240213	134600	49747870	4955	4955	4955	4955	0
318	20240213	134500	49747870	4955	4955	4955	4955	0
319	20240213	134400	49747870	4955	4955	4955	4955	0
320	20240213	134300	49747870	4955	4955	4955	4955	0
321	20240213	134200	49747870	4955	4955	4955	4955	0
322	20240213	134100	49747870	4955	4955	4955	4955	1
323	20240213	134000	49742915	4895	4895	4895	4895	0
324	20240213	133900	49742915	4895	4895	4895	4895	0
325	20240213	133800	49742915	4895	4940	4940	4895	955
326	20240213	133700	45041140	4935	4935	4935	4935	0
327	20240213	133600	45041140	4935	4935	4935	4935	0
328	20240213	133500	45041140	4935	4935	4935	4935	0
329	20240213	133400	45041140	4935	4935	4935	4935	0
330	20240213	133300	45041140	4935	4935	4935	4935	0
331	20240213	133200	45041140	4935	4935	4935	4935	0
332	20240213	133100	45041140	4935	4935	4935	4935	0
333	20240213	133000	45041140	4935	4935	4935	4935	0
334	20240213	132900	45041140	4935	4935	4935	4935	0
335	20240213	132800	45041140	4935	4935	4935	4935	450
336	20240213	132700	42820390	4935	4935	4935	4935	0
337	20240213	132600	42820390	4935	4935	4935	4935	0
338	20240213	132500	42820390	4935	4935	4935	4935	0
339	20240213	132400	42820390	4935	4935	4935	4935	0
340	20240213	132300	42820390	4935	4935	4935	4935	0
341	20240213	132200	42820390	4935	4935	4935	4935	0
342	20240213	132100	42820390	4935	4935	4935	4935	0
343	20240213	132000	42820390	4935	4935	4935	4935	0
344	20240213	131900	42820390	4935	4940	4940	4935	600
345	20240213	131800	39859120	4940	4940	4940	4940	0
346	20240213	131700	39859120	4940	4940	4940	4940	0
347	20240213	131600	39859120	4940	4940	4940	4940	0
348	20240213	131500	39859120	4940	4940	4940	4940	0
349	20240213	131400	39859120	4940	4955	4955	4940	706
350	20240213	131300	36371390	4955	4955	4955	4955	0
351	20240213	131200	36371390	4955	4955	4955	4955	0
352	20240213	131100	36371390	4955	4955	4955	4955	0
353	20240213	131000	36371390	4955	4955	4955	4955	200
354	20240213	130900	35380390	4955	4955	4955	4955	0
355	20240213	130800	35380390	4955	4955	4955	4955	0
356	20240213	130700	35380390	4955	4955	4955	4955	0
357	20240213	130600	35380390	4955	4955	4955	4955	0
358	20240213	130500	35380390	4955	4955	4955	4955	0
359	20240213	130400	35380390	4955	4955	4955	4955	0
360	20240213	130300	35380390	4955	4955	4955	4955	274
361	20240213	130200	34022720	4955	4955	4955	4955	0
362	20240213	130100	34022720	4955	4955	4955	4955	0
363	20240213	130000	34022720	4955	4955	4955	4955	0
364	20240213	125900	34022720	4955	4955	4955	4955	0
365	20240213	125800	34022720	4955	4955	4955	4955	0
366	20240213	125700	34022720	4955	4955	4955	4955	1
367	20240213	125600	34017765	4965	4965	4965	4965	0
368	20240213	125500	34017765	4965	4965	4965	4965	0
369	20240213	125400	34017765	4965	4965	4965	4965	0
370	20240213	125300	34017765	4965	4965	4965	4965	2
371	20240213	125200	34007835	4970	4970	4970	4970	0
372	20240213	125100	34007835	4970	4970	4970	4970	0
373	20240213	125000	34007835	4970	4970	4970	4970	0
374	20240213	124900	34007835	4970	4970	4970	4970	200
375	20240213	124800	33013835	4970	4970	4970	4970	0
376	20240213	124700	33013835	4970	4970	4970	4970	1
377	20240213	124600	33008865	4970	4970	4970	4970	0
378	20240213	124500	33008865	4970	4970	4970	4970	0
379	20240213	124400	33008865	4970	4970	4970	4970	0
380	20240213	124300	33008865	4970	4970	4970	4970	1
381	20240213	124200	33003895	4970	4970	4970	4970	1
382	20240213	124100	32998925	4970	4970	4970	4970	0
383	20240213	124000	32998925	4970	4970	4970	4970	0
384	20240213	123900	32998925	4970	4970	4970	4970	0
385	20240213	123800	32998925	4970	4970	4970	4970	0
386	20240213	123700	32998925	4970	4970	4970	4970	0
387	20240213	123600	32998925	4970	4970	4970	4970	100
388	20240213	123500	32501925	4970	4970	4970	4970	0
389	20240213	123400	32501925	4970	4970	4970	4970	0
390	20240213	123300	32501925	4970	4970	4970	4970	0
391	20240213	123200	32501925	4970	4970	4970	4970	0
392	20240213	123100	32501925	4970	4970	4970	4970	0
393	20240213	123000	32501925	4970	4970	4970	4970	0
394	20240213	122900	32501925	4970	4970	4970	4970	0
395	20240213	122800	32501925	4970	4970	4970	4970	0
396	20240213	122700	32501925	4970	4970	4970	4970	0
397	20240213	122600	32501925	4970	4970	4970	4970	0
398	20240213	122500	32501925	4970	4970	4970	4970	0
399	20240213	122400	32501925	4970	4970	4970	4970	0
400	20240213	122300	32501925	4970	4970	4970	4970	0
401	20240213	122200	32501925	4970	4970	4970	4970	0
402	20240213	122100	32501925	4970	4970	4970	4970	0
403	20240213	122000	32501925	4970	4970	4970	4970	0
404	20240213	121900	32501925	4970	4970	4970	4970	0
405	20240213	121800	32501925	4970	4970	4970	4970	0
406	20240213	121700	32501925	4970	4970	4970	4970	1
407	20240213	121600	32496955	4970	4970	4970	4970	0
408	20240213	121500	32496955	4970	4970	4970	4970	0
409	20240213	121400	32496955	4970	4970	4970	4970	0
410	20240213	121300	32496955	4970	4970	4970	4970	0
411	20240213	121200	32496955	4970	4970	4970	4970	0
412	20240213	121100	32496955	4970	4970	4970	4970	0
413	20240213	121000	32496955	4970	4970	4970	4970	0
414	20240213	120900	32496955	4970	4970	4970	4970	0
415	20240213	120800	32496955	4970	4970	4970	4970	0
416	20240213	120700	32496955	4970	4970	4970	4970	0
417	20240213	120600	32496955	4970	4965	4970	4965	991
418	20240213	120500	27571835	4960	4955	4960	4955	676
419	20240213	120400	24219805	4955	4955	4955	4955	0
420	20240213	120300	24219805	4955	4955	4955	4955	1
421	20240213	120200	24214850	4940	4940	4940	4940	0
422	20240213	120100	24214850	4940	4940	4940	4940	0
423	20240213	120000	24214850	4940	4940	4940	4940	0
424	20240213	115900	24214850	4940	4940	4940	4940	0
425	20240213	115800	24214850	4940	4945	4945	4940	450
426	20240213	115700	21991765	4955	4955	4955	4955	0
427	20240213	115600	21991765	4955	4955	4955	4955	0
428	20240213	115500	21991765	4955	4955	4955	4955	0
429	20240213	115400	21991765	4955	4955	4955	4955	0
430	20240213	115300	21991765	4955	4955	4955	4955	0
431	20240213	115200	21991765	4955	4955	4955	4955	0
432	20240213	115100	21991765	4955	4955	4955	4955	0
433	20240213	115000	21991765	4955	4955	4955	4955	0
434	20240213	114900	21991765	4955	4955	4955	4955	0
435	20240213	114800	21991765	4955	4955	4955	4955	0
436	20240213	114700	21991765	4955	4955	4955	4955	0
437	20240213	114600	21991765	4955	4955	4955	4955	0
438	20240213	114500	21991765	4955	4955	4955	4955	0
439	20240213	114400	21991765	4955	4955	4955	4955	0
440	20240213	114300	21991765	4955	4955	4955	4955	0
441	20240213	114200	21991765	4955	4955	4955	4955	6
442	20240213	114100	21962035	4955	4955	4955	4955	0
443	20240213	114000	21962035	4955	4955	4955	4955	0
444	20240213	113900	21962035	4955	4955	4955	4955	1
445	20240213	113800	21957080	4940	4940	4940	4940	0
446	20240213	113700	21957080	4940	4940	4940	4940	0
447	20240213	113600	21957080	4940	4940	4940	4940	0
448	20240213	113500	21957080	4940	4940	4940	4940	0
449	20240213	113400	21957080	4940	4940	4940	4940	0
450	20240213	113300	21957080	4940	4940	4940	4940	0
451	20240213	113200	21957080	4940	4940	4940	4940	0
452	20240213	113100	21957080	4940	4940	4940	4940	0
453	20240213	113000	21957080	4940	4940	4940	4940	0
454	20240213	112900	21957080	4940	4940	4940	4940	0
455	20240213	112800	21957080	4940	4940	4940	4940	0
456	20240213	112700	21957080	4940	4940	4940	4940	87
457	20240213	112600	21527300	4940	4940	4940	4940	0
458	20240213	112500	21527300	4940	4940	4940	4940	0
459	20240213	112400	21527300	4940	4940	4940	4940	499
460	20240213	112300	19062240	4945	4945	4945	4945	13
461	20240213	112200	18997955	4945	4945	4945	4945	0
462	20240213	112100	18997955	4945	4945	4945	4945	0
463	20240213	112000	18997955	4945	4945	4945	4945	0
464	20240213	111900	18997955	4945	4945	4945	4945	0
465	20240213	111800	18997955	4945	4945	4945	4945	0
466	20240213	111700	18997955	4945	4945	4945	4945	0
467	20240213	111600	18997955	4945	4945	4945	4945	60
468	20240213	111500	18701255	4945	4950	4950	4945	110
469	20240213	111400	18156780	4950	4950	4950	4950	0
470	20240213	111300	18156780	4950	4950	4950	4950	0
471	20240213	111200	18156780	4950	4950	4950	4950	0
472	20240213	111100	18156780	4950	4950	4950	4950	40
473	20240213	111000	17958780	4950	4950	4950	4950	0
474	20240213	110900	17958780	4950	4950	4950	4950	0
475	20240213	110800	17958780	4950	4950	4950	4950	0
476	20240213	110700	17958780	4950	4950	4950	4950	90
477	20240213	110600	17513280	4950	4950	4950	4950	0
478	20240213	110500	17513280	4950	4950	4950	4950	235
479	20240213	110400	16350030	4950	4950	4950	4950	0
480	20240213	110300	16350030	4950	4950	4950	4950	0
481	20240213	110200	16350030	4950	4950	4950	4950	0
482	20240213	110100	16350030	4950	4950	4950	4950	0
483	20240213	110000	16350030	4950	4950	4950	4950	0
484	20240213	105900	16350030	4950	4950	4950	4950	2
485	20240213	105800	16340130	4960	4960	4960	4960	0
486	20240213	105700	16340130	4960	4960	4960	4960	0
487	20240213	105600	16340130	4960	4960	4960	4960	0
488	20240213	105500	16340130	4960	4960	4960	4960	0
489	20240213	105400	16340130	4960	4960	4960	4960	0
490	20240213	105300	16340130	4960	4960	4960	4960	0
491	20240213	105200	16340130	4960	4960	4960	4960	0
492	20240213	105100	16340130	4960	4960	4960	4960	0
493	20240213	105000	16340130	4960	4960	4960	4960	0
494	20240213	104900	16340130	4960	4960	4960	4960	0
495	20240213	104800	16340130	4960	4960	4960	4960	112
496	20240213	104700	15784610	4960	4960	4960	4960	0
497	20240213	104600	15784610	4960	4960	4960	4960	0
498	20240213	104500	15784610	4960	4960	4960	4960	0
499	20240213	104400	15784610	4960	4960	4960	4960	0
500	20240213	104300	15784610	4960	4960	4960	4960	0
501	20240213	104200	15784610	4960	4960	4960	4960	0
502	20240213	104100	15784610	4960	4960	4960	4960	0
503	20240213	104000	15784610	4960	4960	4960	4960	0
504	20240213	103900	15784610	4960	4960	4960	4960	0
505	20240213	103800	15784610	4960	4960	4960	4960	1
506	20240213	103700	15779650	4970	4970	4970	4970	0
507	20240213	103600	15779650	4970	4970	4970	4970	0
508	20240213	103500	15779650	4970	4970	4970	4970	0
509	20240213	103400	15779650	4970	4970	4970	4970	0
510	20240213	103300	15779650	4970	4970	4970	4970	0
511	20240213	103200	15779650	4970	4970	4970	4970	0
512	20240213	103100	15779650	4970	4970	4970	4970	0
513	20240213	103000	15779650	4970	4970	4970	4970	0
514	20240213	102900	15779650	4970	4970	4970	4970	0
515	20240213	102800	15779650	4970	4970	4970	4970	0
516	20240213	102700	15779650	4970	4970	4970	4970	0
517	20240213	102600	15779650	4970	4970	4970	4970	0
518	20240213	102500	15779650	4970	4970	4970	4970	0
519	20240213	102400	15779650	4970	4970	4970	4970	0
520	20240213	102300	15779650	4970	4970	4970	4970	0
521	20240213	102200	15779650	4970	4970	4970	4970	0
522	20240213	102100	15779650	4970	4970	4970	4970	2
523	20240213	102000	15769710	4970	4970	4970	4970	0
524	20240213	101900	15769710	4970	4970	4970	4970	30
525	20240213	101800	15620610	4970	4970	4970	4970	1
526	20240213	101700	15615640	4970	4970	4970	4970	0
527	20240213	101600	15615640	4970	4970	4970	4970	0
528	20240213	101500	15615640	4970	4970	4970	4970	0
529	20240213	101400	15615640	4970	4970	4970	4970	0
530	20240213	101300	15615640	4970	4970	4970	4970	0
531	20240213	101200	15615640	4970	4970	4970	4970	0
532	20240213	101100	15615640	4970	4970	4970	4970	0
533	20240213	101000	15615640	4970	4970	4970	4970	2
534	20240213	100900	15605700	4970	4970	4970	4970	0
535	20240213	100800	15605700	4970	4970	4970	4970	1
536	20240213	100700	15600730	4970	4970	4970	4970	0
537	20240213	100600	15600730	4970	4970	4970	4970	0
538	20240213	100500	15600730	4970	4970	4970	4970	0
539	20240213	100400	15600730	4970	4970	4970	4970	5
540	20240213	100300	15575880	4940	4940	4940	4940	0
541	20240213	100200	15575880	4940	4940	4940	4940	0
542	20240213	100100	15575880	4940	4940	4940	4940	0
543	20240213	100000	15575880	4940	4940	4940	4940	0
544	20240213	095900	15575880	4940	4940	4940	4940	66
545	20240213	095800	15249840	4935	4935	4935	4935	0
546	20240213	095700	15249840	4935	4935	4935	4935	0
547	20240213	095600	15249840	4935	4935	4935	4935	0
548	20240213	095500	15249840	4935	4935	4935	4935	0
549	20240213	095400	15249840	4935	4935	4935	4935	80
550	20240213	095300	14855040	4970	4970	4970	4970	0
551	20240213	095200	14855040	4970	4970	4970	4970	0
552	20240213	095100	14855040	4970	4970	4970	4970	0
553	20240213	095000	14855040	4970	4970	4970	4970	0
554	20240213	094900	14855040	4970	4970	4970	4970	1
555	20240213	094800	14850070	4970	4975	4975	4970	99
556	20240213	094700	14357990	4980	4980	4980	4980	1
557	20240213	094600	14353010	4980	4980	4980	4980	5
558	20240213	094500	14328110	4980	4980	4980	4980	1
559	20240213	094400	14323130	4980	4980	4980	4980	5
560	20240213	094300	14298230	4980	4980	4980	4980	129
561	20240213	094200	13655810	4980	4980	4980	4980	0
562	20240213	094100	13655810	4980	4980	4980	4980	3
563	20240213	094000	13640870	4980	4980	4980	4980	20
564	20240213	093900	13541270	5000	5000	5000	5000	0
565	20240213	093800	13541270	5000	5000	5000	5000	0
566	20240213	093700	13541270	5000	5000	5000	5000	0
567	20240213	093600	13541270	5000	5000	5000	5000	0
568	20240213	093500	13541270	5000	5000	5000	5000	101
569	20240213	093400	13036270	5000	5000	5000	5000	0
570	20240213	093300	13036270	5000	5000	5000	5000	2
571	20240213	093200	13026270	4980	4980	4980	4980	0
572	20240213	093100	13026270	4980	5000	5000	4980	21
573	20240213	093000	12921670	5000	5000	5000	5000	6
574	20240213	092900	12891670	5000	5000	5000	5000	140
575	20240213	092800	12191670	5000	5000	5000	5000	0
576	20240213	092700	12191670	5000	4995	5000	4995	665
577	20240213	092600	8869480	4985	4985	4985	4985	290
578	20240213	092500	7423830	4985	4985	4985	4985	0
579	20240213	092400	7423830	4985	4985	4985	4985	10
580	20240213	092300	7373980	4985	4985	4985	4985	10
581	20240213	092200	7324130	4975	4975	4975	4975	0
582	20240213	092100	7324130	4975	4975	4975	4975	1
583	20240213	092000	7319155	4985	4985	4985	4985	0
584	20240213	091900	7319155	4985	4985	4985	4985	238
585	20240213	091800	6132725	4990	4990	4990	4990	0
586	20240213	091700	6132725	4990	4990	4990	4990	215
587	20240213	091600	5059875	4985	4985	4985	4985	13
588	20240213	091500	4995070	4985	4985	4985	4985	0
589	20240213	091400	4995070	4985	4985	4985	4985	0
590	20240213	091300	4995070	4985	4975	4985	4975	3
591	20240213	091200	4980135	4975	4975	4975	4975	50
592	20240213	091100	4731385	4980	4980	4980	4980	61
593	20240213	091000	4427605	4995	4995	4995	4995	0
594	20240213	090900	4427605	4995	4995	4995	4995	0
595	20240213	090800	4427605	4995	4995	4995	4995	1
596	20240213	090700	4422610	4995	4995	4995	4995	0
597	20240213	090600	4422610	4995	4995	4995	4995	0
598	20240213	090500	4422610	4995	4995	4995	4995	14
599	20240213	090400	4352680	4995	4995	4995	4995	25
600	20240213	090300	4227805	4995	4970	4995	4970	451
601	20240213	090200	1978015	4970	4970	4970	4970	0
602	20240213	090100	1978015	4970	4970	4970	4970	14
603	20240213	090000	1908435	4970	4970	4970	4970	383