KissMeData/033920/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191000	161232160	5300	5300	5300	5300	1163
3	20240213	190900	161232160	5300	5300	5300	5300	0
4	20240213	190800	161232160	5300	5300	5300	5300	0
5	20240213	190700	161232160	5300	5300	5300	5300	0
6	20240213	190600	161232160	5300	5300	5300	5300	0
7	20240213	190500	161232160	5300	5300	5300	5300	0
8	20240213	190400	161232160	5300	5300	5300	5300	0
9	20240213	190300	161232160	5300	5300	5300	5300	0
10	20240213	190200	161232160	5300	5300	5300	5300	0
11	20240213	190100	161232160	5300	5300	5300	5300	0
12	20240213	190000	161232160	5300	5300	5300	5300	0
13	20240213	185900	161232160	5300	5300	5300	5300	0
14	20240213	185800	161232160	5300	5300	5300	5300	0
15	20240213	185700	161232160	5300	5300	5300	5300	0
16	20240213	185600	161232160	5300	5300	5300	5300	0
17	20240213	185500	161232160	5300	5300	5300	5300	0
18	20240213	185400	161232160	5300	5300	5300	5300	0
19	20240213	185300	161232160	5300	5300	5300	5300	0
20	20240213	185200	161232160	5300	5300	5300	5300	0
21	20240213	185100	161232160	5300	5300	5300	5300	0
22	20240213	185000	161232160	5300	5300	5300	5300	0
23	20240213	184900	161232160	5300	5300	5300	5300	0
24	20240213	184800	161232160	5300	5300	5300	5300	0
25	20240213	184700	161232160	5300	5300	5300	5300	0
26	20240213	184600	161232160	5300	5300	5300	5300	0
27	20240213	184500	161232160	5300	5300	5300	5300	0
28	20240213	184400	161232160	5300	5300	5300	5300	0
29	20240213	184300	161232160	5300	5300	5300	5300	0
30	20240213	184200	161232160	5300	5300	5300	5300	0
31	20240213	184100	161232160	5300	5300	5300	5300	0
32	20240213	184000	161232160	5300	5300	5300	5300	1163
33	20240213	183900	161232160	5300	5300	5300	5300	0
34	20240213	183800	161232160	5300	5300	5300	5300	0
35	20240213	183700	161232160	5300	5300	5300	5300	0
36	20240213	183600	161232160	5300	5300	5300	5300	0
37	20240213	183500	161232160	5300	5300	5300	5300	0
38	20240213	183400	161232160	5300	5300	5300	5300	0
39	20240213	183300	161232160	5300	5300	5300	5300	0
40	20240213	183200	161232160	5300	5300	5300	5300	0
41	20240213	183100	161232160	5300	5300	5300	5300	0
42	20240213	183000	161232160	5300	5300	5300	5300	0
43	20240213	182900	161232160	5300	5300	5300	5300	0
44	20240213	182800	161232160	5300	5300	5300	5300	0
45	20240213	182700	161232160	5300	5300	5300	5300	0
46	20240213	182600	161232160	5300	5300	5300	5300	0
47	20240213	182500	161232160	5300	5300	5300	5300	0
48	20240213	182400	161232160	5300	5300	5300	5300	0
49	20240213	182300	161232160	5300	5300	5300	5300	0
50	20240213	182200	161232160	5300	5300	5300	5300	0
51	20240213	182100	161232160	5300	5300	5300	5300	0
52	20240213	182000	161232160	5300	5300	5300	5300	0
53	20240213	181900	161232160	5300	5300	5300	5300	0
54	20240213	181800	161232160	5300	5300	5300	5300	0
55	20240213	181700	161232160	5300	5300	5300	5300	0
56	20240213	181600	161232160	5300	5300	5300	5300	0
57	20240213	181500	161232160	5300	5300	5300	5300	0
58	20240213	181400	161232160	5300	5300	5300	5300	0
59	20240213	181300	161232160	5300	5300	5300	5300	0
60	20240213	181200	161232160	5300	5300	5300	5300	0
61	20240213	181100	161232160	5300	5300	5300	5300	0
62	20240213	181000	161232160	5300	5300	5300	5300	1163
63	20240213	180900	161232160	5300	5300	5300	5300	0
64	20240213	180800	161232160	5300	5300	5300	5300	0
65	20240213	180700	161232160	5300	5300	5300	5300	0
66	20240213	180600	161232160	5300	5300	5300	5300	0
67	20240213	180500	161232160	5300	5300	5300	5300	0
68	20240213	180400	161232160	5300	5300	5300	5300	0
69	20240213	180300	161232160	5300	5300	5300	5300	0
70	20240213	180200	161232160	5300	5300	5300	5300	0
71	20240213	180100	161232160	5300	5300	5300	5300	0
72	20240213	180000	161232160	5300	5300	5300	5300	0
73	20240213	175900	161232160	5300	5300	5300	5300	0
74	20240213	175800	161232160	5300	5300	5300	5300	0
75	20240213	175700	161232160	5300	5300	5300	5300	0
76	20240213	175600	161232160	5300	5300	5300	5300	0
77	20240213	175500	161232160	5300	5300	5300	5300	0
78	20240213	175400	161232160	5300	5300	5300	5300	0
79	20240213	175300	161232160	5300	5300	5300	5300	0
80	20240213	175200	161232160	5300	5300	5300	5300	0
81	20240213	175100	161232160	5300	5300	5300	5300	0
82	20240213	175000	161232160	5300	5300	5300	5300	0
83	20240213	174900	161232160	5300	5300	5300	5300	0
84	20240213	174800	161232160	5300	5300	5300	5300	0
85	20240213	174700	161232160	5300	5300	5300	5300	0
86	20240213	174600	161232160	5300	5300	5300	5300	0
87	20240213	174500	161232160	5300	5300	5300	5300	0
88	20240213	174400	161232160	5300	5300	5300	5300	0
89	20240213	174300	161232160	5300	5300	5300	5300	0
90	20240213	174200	161232160	5300	5300	5300	5300	0
91	20240213	174100	161232160	5300	5300	5300	5300	0
92	20240213	174000	161232160	5300	5300	5300	5300	1163
93	20240213	173900	161232160	5300	5300	5300	5300	0
94	20240213	173800	161232160	5300	5300	5300	5300	0
95	20240213	173700	161232160	5300	5300	5300	5300	0
96	20240213	173600	161232160	5300	5300	5300	5300	0
97	20240213	173500	161232160	5300	5300	5300	5300	0
98	20240213	173400	161232160	5300	5300	5300	5300	0
99	20240213	173300	161232160	5300	5300	5300	5300	0
100	20240213	173200	161232160	5300	5300	5300	5300	0
101	20240213	173100	161232160	5300	5300	5300	5300	0
102	20240213	173000	161232160	5300	5300	5300	5300	0
103	20240213	172900	161232160	5300	5300	5300	5300	0
104	20240213	172800	161232160	5300	5300	5300	5300	0
105	20240213	172700	161232160	5300	5300	5300	5300	0
106	20240213	172600	161232160	5300	5300	5300	5300	0
107	20240213	172500	161232160	5300	5300	5300	5300	0
108	20240213	172400	161232160	5300	5300	5300	5300	0
109	20240213	172300	161232160	5300	5300	5300	5300	0
110	20240213	172200	161232160	5300	5300	5300	5300	0
111	20240213	172100	161232160	5300	5300	5300	5300	0
112	20240213	172000	161232160	5300	5300	5300	5300	0
113	20240213	171900	161232160	5300	5300	5300	5300	0
114	20240213	171800	161232160	5300	5300	5300	5300	0
115	20240213	171700	161232160	5300	5300	5300	5300	0
116	20240213	171600	161232160	5300	5300	5300	5300	0
117	20240213	171500	161232160	5300	5300	5300	5300	0
118	20240213	171400	161232160	5300	5300	5300	5300	0
119	20240213	171300	161232160	5300	5300	5300	5300	0
120	20240213	171200	161232160	5300	5300	5300	5300	0
121	20240213	171100	161232160	5300	5300	5300	5300	0
122	20240213	171000	161232160	5300	5300	5300	5300	1163
123	20240213	170900	161232160	5300	5300	5300	5300	0
124	20240213	170800	161232160	5300	5300	5300	5300	0
125	20240213	170700	161232160	5300	5300	5300	5300	0
126	20240213	170600	161232160	5300	5300	5300	5300	0
127	20240213	170500	161232160	5300	5300	5300	5300	0
128	20240213	170400	161232160	5300	5300	5300	5300	0
129	20240213	170300	161232160	5300	5300	5300	5300	0
130	20240213	170200	161232160	5300	5300	5300	5300	0
131	20240213	170100	161232160	5300	5300	5300	5300	0
132	20240213	170000	161232160	5300	5300	5300	5300	0
133	20240213	165900	161232160	5300	5300	5300	5300	0
134	20240213	165800	161232160	5300	5300	5300	5300	0
135	20240213	165700	161232160	5300	5300	5300	5300	0
136	20240213	165600	161232160	5300	5300	5300	5300	0
137	20240213	165500	161232160	5300	5300	5300	5300	0
138	20240213	165400	161232160	5300	5300	5300	5300	0
139	20240213	165300	161232160	5300	5300	5300	5300	0
140	20240213	165200	161232160	5300	5300	5300	5300	0
141	20240213	165100	161232160	5300	5300	5300	5300	0
142	20240213	165000	161232160	5300	5300	5300	5300	0
143	20240213	164900	161232160	5300	5300	5300	5300	0
144	20240213	164800	161232160	5300	5300	5300	5300	0
145	20240213	164700	161232160	5300	5300	5300	5300	0
146	20240213	164600	161232160	5300	5300	5300	5300	0
147	20240213	164500	161232160	5300	5300	5300	5300	0
148	20240213	164400	161232160	5300	5300	5300	5300	0
149	20240213	164300	161232160	5300	5300	5300	5300	0
150	20240213	164200	161232160	5300	5300	5300	5300	0
151	20240213	164100	161232160	5300	5300	5300	5300	0
152	20240213	164000	161232160	5300	5300	5300	5300	1163
153	20240213	163900	161232160	5300	5300	5300	5300	0
154	20240213	163800	161232160	5300	5300	5300	5300	0
155	20240213	163700	161232160	5300	5300	5300	5300	0
156	20240213	163600	161232160	5300	5300	5300	5300	0
157	20240213	163500	161232160	5300	5300	5300	5300	0
158	20240213	163400	161232160	5300	5300	5300	5300	0
159	20240213	163300	161232160	5300	5300	5300	5300	0
160	20240213	163200	161232160	5300	5300	5300	5300	0
161	20240213	163100	161232160	5300	5300	5300	5300	0
162	20240213	163000	161232160	5300	5300	5300	5300	0
163	20240213	162900	161232160	5300	5300	5300	5300	0
164	20240213	162800	161232160	5300	5300	5300	5300	0
165	20240213	162700	161232160	5300	5300	5300	5300	0
166	20240213	162600	161232160	5300	5300	5300	5300	0
167	20240213	162500	161232160	5300	5300	5300	5300	0
168	20240213	162400	161232160	5300	5300	5300	5300	0
169	20240213	162300	161232160	5300	5300	5300	5300	0
170	20240213	162200	161232160	5300	5300	5300	5300	0
171	20240213	162100	161232160	5300	5300	5300	5300	0
172	20240213	162000	161232160	5300	5300	5300	5300	0
173	20240213	161900	161232160	5300	5300	5300	5300	0
174	20240213	161800	161232160	5300	5300	5300	5300	0
175	20240213	161700	161232160	5300	5300	5300	5300	0
176	20240213	161600	161232160	5300	5300	5300	5300	0
177	20240213	161500	161232160	5300	5300	5300	5300	0
178	20240213	161400	161232160	5300	5300	5300	5300	0
179	20240213	161300	161232160	5300	5300	5300	5300	0
180	20240213	161200	161232160	5300	5300	5300	5300	0
181	20240213	161100	161232160	5300	5300	5300	5300	0
182	20240213	161000	161232160	5300	5300	5300	5300	1163
183	20240213	160900	161232160	5300	5300	5300	5300	0
184	20240213	160800	161232160	5300	5300	5300	5300	0
185	20240213	160700	161232160	5300	5300	5300	5300	0
186	20240213	160600	161232160	5300	5300	5300	5300	0
187	20240213	160500	161232160	5300	5300	5300	5300	0
188	20240213	160400	161232160	5300	5300	5300	5300	0
189	20240213	160300	161232160	5300	5300	5300	5300	0
190	20240213	160200	161232160	5300	5300	5300	5300	0
191	20240213	160100	161232160	5300	5300	5300	5300	0
192	20240213	160000	161232160	5300	5300	5300	5300	0
193	20240213	155900	161232160	5300	5300	5300	5300	0
194	20240213	155800	161232160	5300	5300	5300	5300	0
195	20240213	155700	161232160	5300	5300	5300	5300	0
196	20240213	155600	161232160	5300	5300	5300	5300	0
197	20240213	155500	161232160	5300	5300	5300	5300	0
198	20240213	155400	161232160	5300	5300	5300	5300	0
199	20240213	155300	161232160	5300	5300	5300	5300	0
200	20240213	155200	161232160	5300	5300	5300	5300	0
201	20240213	155100	161232160	5300	5300	5300	5300	0
202	20240213	155000	161232160	5300	5300	5300	5300	0
203	20240213	154900	161232160	5300	5300	5300	5300	0
204	20240213	154800	161232160	5300	5300	5300	5300	0
205	20240213	154700	161232160	5300	5300	5300	5300	0
206	20240213	154600	161232160	5300	5300	5300	5300	0
207	20240213	154500	161232160	5300	5300	5300	5300	0
208	20240213	154400	161232160	5300	5300	5300	5300	0
209	20240213	154300	161232160	5300	5300	5300	5300	0
210	20240213	154200	161232160	5300	5300	5300	5300	0
211	20240213	154100	161232160	5300	5300	5300	5300	0
212	20240213	154000	161232160	5300	5300	5300	5300	1163
213	20240213	153900	161232160	5300	5300	5300	5300	0
214	20240213	153800	161232160	5300	5300	5300	5300	0
215	20240213	153700	161232160	5300	5300	5300	5300	0
216	20240213	153600	161232160	5300	5300	5300	5300	0
217	20240213	153500	161232160	5300	5300	5300	5300	0
218	20240213	153400	161232160	5300	5300	5300	5300	0
219	20240213	153300	161232160	5300	5300	5300	5300	0
220	20240213	153200	161232160	5300	5300	5300	5300	0
221	20240213	153100	161232160	5300	5300	5300	5300	0
222	20240213	153000	161232160	5300	5300	5300	5300	1163
223	20240213	152900	155068260	5320	5320	5320	5320	0
224	20240213	152800	155068260	5320	5320	5320	5320	0
225	20240213	152700	155068260	5320	5320	5320	5320	0
226	20240213	152600	155068260	5320	5320	5320	5320	0
227	20240213	152500	155068260	5320	5320	5320	5320	0
228	20240213	152400	155068260	5320	5320	5320	5320	0
229	20240213	152300	155068260	5320	5320	5320	5320	0
230	20240213	152200	155068260	5320	5320	5320	5320	0
231	20240213	152100	155068260	5320	5320	5320	5320	0
232	20240213	152000	155068260	5320	5320	5320	5320	0
233	20240213	151900	155068260	5320	5320	5320	5320	6
234	20240213	151800	155036340	5320	5320	5320	5320	0
235	20240213	151700	155036340	5320	5320	5320	5320	0
236	20240213	151600	155036340	5320	5320	5320	5320	6
237	20240213	151500	155004420	5350	5350	5350	5350	0
238	20240213	151400	155004420	5350	5350	5350	5350	0
239	20240213	151300	155004420	5350	5350	5350	5350	0
240	20240213	151200	155004420	5350	5350	5350	5350	0
241	20240213	151100	155004420	5350	5350	5350	5350	0
242	20240213	151000	155004420	5350	5350	5350	5350	0
243	20240213	150900	155004420	5350	5350	5350	5350	0
244	20240213	150800	155004420	5350	5350	5350	5350	0
245	20240213	150700	155004420	5350	5350	5350	5350	0
246	20240213	150600	155004420	5350	5350	5350	5350	1
247	20240213	150500	154999070	5350	5350	5350	5350	0
248	20240213	150400	154999070	5350	5350	5350	5350	20
249	20240213	150300	154892070	5350	5350	5350	5350	0
250	20240213	150200	154892070	5350	5350	5350	5350	0
251	20240213	150100	154892070	5350	5350	5350	5350	0
252	20240213	150000	154892070	5350	5350	5350	5350	0
253	20240213	145900	154892070	5350	5350	5350	5350	0
254	20240213	145800	154892070	5350	5350	5350	5350	0
255	20240213	145700	154892070	5350	5330	5350	5330	187
256	20240213	145600	153893370	5330	5330	5330	5330	0
257	20240213	145500	153893370	5330	5330	5330	5330	2
258	20240213	145400	153882710	5320	5320	5320	5320	0
259	20240213	145300	153882710	5320	5320	5320	5320	0
260	20240213	145200	153882710	5320	5320	5320	5320	0
261	20240213	145100	153882710	5320	5320	5320	5320	0
262	20240213	145000	153882710	5320	5320	5320	5320	99
263	20240213	144900	153356030	5330	5330	5330	5330	1
264	20240213	144800	153350700	5340	5340	5340	5340	0
265	20240213	144700	153350700	5340	5340	5340	5340	1
266	20240213	144600	153345360	5340	5340	5340	5340	0
267	20240213	144500	153345360	5340	5340	5340	5340	0
268	20240213	144400	153345360	5340	5340	5340	5340	0
269	20240213	144300	153345360	5340	5340	5340	5340	0
270	20240213	144200	153345360	5340	5340	5340	5340	99
271	20240213	144100	152816700	5340	5340	5340	5340	0
272	20240213	144000	152816700	5340	5340	5340	5340	1
273	20240213	143900	152811360	5340	5340	5340	5340	0
274	20240213	143800	152811360	5340	5340	5340	5340	0
275	20240213	143700	152811360	5340	5340	5340	5340	0
276	20240213	143600	152811360	5340	5340	5340	5340	0
277	20240213	143500	152811360	5340	5340	5340	5340	1
278	20240213	143400	152806020	5350	5350	5350	5350	2
279	20240213	143300	152795320	5350	5350	5350	5350	0
280	20240213	143200	152795320	5350	5350	5350	5350	0
281	20240213	143100	152795320	5350	5320	5350	5320	383
282	20240213	143000	150754160	5350	5350	5350	5350	1
283	20240213	142900	150748810	5350	5350	5350	5350	0
284	20240213	142800	150748810	5350	5320	5350	5320	2
285	20240213	142700	150738140	5320	5320	5320	5320	0
286	20240213	142600	150738140	5320	5320	5320	5320	0
287	20240213	142500	150738140	5320	5320	5320	5320	0
288	20240213	142400	150738140	5320	5320	5320	5320	0
289	20240213	142300	150738140	5320	5320	5320	5320	0
290	20240213	142200	150738140	5320	5320	5320	5320	0
291	20240213	142100	150738140	5320	5320	5320	5320	0
292	20240213	142000	150738140	5320	5320	5320	5320	0
293	20240213	141900	150738140	5320	5320	5320	5320	0
294	20240213	141800	150738140	5320	5320	5320	5320	0
295	20240213	141700	150738140	5320	5320	5320	5320	2
296	20240213	141600	150727500	5350	5350	5350	5350	0
297	20240213	141500	150727500	5350	5350	5350	5350	0
298	20240213	141400	150727500	5350	5350	5350	5350	0
299	20240213	141300	150727500	5350	5350	5350	5350	18
300	20240213	141200	150631200	5350	5350	5350	5350	10
301	20240213	141100	150577700	5350	5350	5350	5350	0
302	20240213	141000	150577700	5350	5350	5350	5350	4
303	20240213	140900	150556300	5340	5340	5340	5340	0
304	20240213	140800	150556300	5340	5340	5340	5340	4
305	20240213	140700	150534940	5340	5340	5340	5340	19
306	20240213	140600	150433480	5350	5350	5350	5350	0
307	20240213	140500	150433480	5350	5350	5350	5350	537
308	20240213	140400	147560530	5350	5350	5350	5350	30
309	20240213	140300	147400030	5350	5350	5350	5350	22
310	20240213	140200	147282330	5350	5350	5350	5350	3
311	20240213	140100	147266280	5350	5350	5350	5350	0
312	20240213	140000	147266280	5350	5350	5350	5350	20
313	20240213	135900	147159280	5350	5350	5350	5350	0
314	20240213	135800	147159280	5350	5350	5350	5350	0
315	20240213	135700	147159280	5350	5350	5350	5350	100
316	20240213	135600	146624280	5350	5350	5350	5350	0
317	20240213	135500	146624280	5350	5350	5350	5350	0
318	20240213	135400	146624280	5350	5350	5350	5350	0
319	20240213	135300	146624280	5350	5350	5350	5350	0
320	20240213	135200	146624280	5350	5350	5350	5350	0
321	20240213	135100	146624280	5350	5350	5350	5350	0
322	20240213	135000	146624280	5350	5350	5350	5350	0
323	20240213	134900	146624280	5350	5350	5350	5350	0
324	20240213	134800	146624280	5350	5350	5350	5350	0
325	20240213	134700	146624280	5350	5350	5350	5350	0
326	20240213	134600	146624280	5350	5350	5350	5350	0
327	20240213	134500	146624280	5350	5350	5350	5350	0
328	20240213	134400	146624280	5350	5350	5350	5350	2
329	20240213	134300	146613580	5350	5350	5350	5350	0
330	20240213	134200	146613580	5350	5350	5350	5350	0
331	20240213	134100	146613580	5350	5350	5350	5350	7
332	20240213	134000	146576130	5350	5350	5350	5350	0
333	20240213	133900	146576130	5350	5350	5350	5350	0
334	20240213	133800	146576130	5350	5350	5350	5350	0
335	20240213	133700	146576130	5350	5350	5350	5350	8
336	20240213	133600	146533330	5350	5350	5350	5350	10
337	20240213	133500	146479830	5340	5340	5340	5340	0
338	20240213	133400	146479830	5340	5340	5340	5340	0
339	20240213	133300	146479830	5340	5340	5340	5340	0
340	20240213	133200	146479830	5340	5330	5340	5330	1862
341	20240213	133100	136541840	5320	5320	5320	5320	0
342	20240213	133000	136541840	5320	5320	5320	5320	0
343	20240213	132900	136541840	5320	5320	5320	5320	0
344	20240213	132800	136541840	5320	5320	5320	5320	21
345	20240213	132700	136430120	5290	5290	5290	5290	0
346	20240213	132600	136430120	5290	5290	5290	5290	26
347	20240213	132500	136292580	5290	5310	5310	5290	174
348	20240213	132400	135370930	5300	5300	5300	5300	0
349	20240213	132300	135370930	5300	5300	5300	5300	0
350	20240213	132200	135370930	5300	5300	5300	5300	0
351	20240213	132100	135370930	5300	5300	5300	5300	0
352	20240213	132000	135370930	5300	5300	5300	5300	0
353	20240213	131900	135370930	5300	5300	5300	5300	0
354	20240213	131800	135370930	5300	5300	5300	5300	0
355	20240213	131700	135370930	5300	5300	5300	5300	0
356	20240213	131600	135370930	5300	5300	5300	5300	0
357	20240213	131500	135370930	5300	5300	5300	5300	0
358	20240213	131400	135370930	5300	5300	5300	5300	0
359	20240213	131300	135370930	5300	5300	5300	5300	0
360	20240213	131200	135370930	5300	5300	5300	5300	0
361	20240213	131100	135370930	5300	5300	5300	5300	0
362	20240213	131000	135370930	5300	5300	5300	5300	0
363	20240213	130900	135370930	5300	5300	5300	5300	0
364	20240213	130800	135370930	5300	5300	5300	5300	0
365	20240213	130700	135370930	5300	5300	5300	5300	0
366	20240213	130600	135370930	5300	5300	5300	5300	0
367	20240213	130500	135370930	5300	5300	5300	5300	0
368	20240213	130400	135370930	5300	5300	5300	5300	0
369	20240213	130300	135370930	5300	5300	5300	5300	0
370	20240213	130200	135370930	5300	5300	5300	5300	9
371	20240213	130100	135323230	5320	5320	5320	5320	0
372	20240213	130000	135323230	5320	5320	5320	5320	0
373	20240213	125900	135323230	5320	5320	5320	5320	0
374	20240213	125800	135323230	5320	5320	5320	5320	0
375	20240213	125700	135323230	5320	5320	5320	5320	18
376	20240213	125600	135227470	5330	5330	5330	5330	0
377	20240213	125500	135227470	5330	5330	5330	5330	1
378	20240213	125400	135222140	5320	5320	5320	5320	0
379	20240213	125300	135222140	5320	5320	5320	5320	9
380	20240213	125200	135174260	5320	5320	5320	5320	0
381	20240213	125100	135174260	5320	5320	5320	5320	7
382	20240213	125000	135137020	5320	5320	5320	5320	0
383	20240213	124900	135137020	5320	5320	5320	5320	0
384	20240213	124800	135137020	5320	5320	5320	5320	3
385	20240213	124700	135121060	5320	5320	5320	5320	0
386	20240213	124600	135121060	5320	5320	5320	5320	1
387	20240213	124500	135115740	5320	5320	5320	5320	0
388	20240213	124400	135115740	5320	5320	5320	5320	4
389	20240213	124300	135094460	5320	5320	5320	5320	7
390	20240213	124200	135057220	5310	5310	5310	5310	0
391	20240213	124100	135057220	5310	5310	5310	5310	0
392	20240213	124000	135057220	5310	5310	5310	5310	125
393	20240213	123900	134393470	5310	5310	5310	5310	1
394	20240213	123800	134388160	5310	5310	5310	5310	593
395	20240213	123700	131239330	5300	5300	5300	5300	0
396	20240213	123600	131239330	5300	5300	5300	5300	0
397	20240213	123500	131239330	5300	5300	5300	5300	149
398	20240213	123400	130449630	5300	5300	5300	5300	6
399	20240213	123300	130417830	5300	5300	5300	5300	39
400	20240213	123200	130211130	5300	5300	5300	5300	0
401	20240213	123100	130211130	5300	5300	5300	5300	0
402	20240213	123000	130211130	5300	5300	5300	5300	0
403	20240213	122900	130211130	5300	5300	5300	5300	0
404	20240213	122800	130211130	5300	5300	5300	5300	0
405	20240213	122700	130211130	5300	5300	5300	5300	0
406	20240213	122600	130211130	5300	5300	5300	5300	0
407	20240213	122500	130211130	5300	5300	5300	5300	0
408	20240213	122400	130211130	5300	5300	5300	5300	0
409	20240213	122300	130211130	5300	5300	5300	5300	0
410	20240213	122200	130211130	5300	5300	5300	5300	40
411	20240213	122100	129999130	5300	5300	5300	5300	0
412	20240213	122000	129999130	5300	5300	5300	5300	8
413	20240213	121900	129956730	5300	5300	5300	5300	0
414	20240213	121800	129956730	5300	5300	5300	5300	0
415	20240213	121700	129956730	5300	5300	5300	5300	0
416	20240213	121600	129956730	5300	5300	5300	5300	0
417	20240213	121500	129956730	5300	5300	5300	5300	0
418	20240213	121400	129956730	5300	5300	5300	5300	0
419	20240213	121300	129956730	5300	5300	5300	5300	0
420	20240213	121200	129956730	5300	5300	5300	5300	0
421	20240213	121100	129956730	5300	5300	5300	5300	17
422	20240213	121000	129866630	5300	5300	5300	5300	0
423	20240213	120900	129866630	5300	5300	5300	5300	0
424	20240213	120800	129866630	5300	5300	5300	5300	0
425	20240213	120700	129866630	5300	5300	5300	5300	8
426	20240213	120600	129824230	5300	5300	5300	5300	0
427	20240213	120500	129824230	5300	5300	5300	5300	0
428	20240213	120400	129824230	5300	5270	5300	5270	1938
429	20240213	120300	119610780	5270	5270	5270	5270	2434
430	20240213	120200	106783600	5270	5270	5270	5270	0
431	20240213	120100	106783600	5270	5270	5270	5270	0
432	20240213	120000	106783600	5270	5260	5270	5260	217
433	20240213	115900	105640180	5270	5270	5270	5270	1
434	20240213	115800	105634910	5270	5270	5270	5270	1
435	20240213	115700	105629640	5260	5270	5270	5260	44
436	20240213	115600	105397920	5270	5270	5270	5270	0
437	20240213	115500	105397920	5270	5270	5270	5270	17
438	20240213	115400	105308330	5270	5270	5270	5270	0
439	20240213	115300	105308330	5270	5270	5270	5270	17
440	20240213	115200	105218740	5270	5270	5270	5270	0
441	20240213	115100	105218740	5270	5270	5270	5270	0
442	20240213	115000	105218740	5270	5280	5280	5270	25
443	20240213	114900	105086900	5280	5280	5280	5280	3
444	20240213	114800	105071060	5270	5280	5280	5270	20
445	20240213	114700	104965620	5280	5280	5280	5280	4
446	20240213	114600	104944500	5280	5280	5280	5280	3
447	20240213	114500	104928660	5280	5280	5280	5280	0
448	20240213	114400	104928660	5280	5280	5280	5280	16
449	20240213	114300	104844180	5280	5280	5280	5280	3
450	20240213	114200	104828340	5280	5280	5280	5280	8
451	20240213	114100	104786100	5270	5280	5280	5270	21
452	20240213	114000	104675380	5270	5270	5270	5270	0
453	20240213	113900	104675380	5270	5270	5270	5270	0
454	20240213	113800	104675380	5270	5270	5270	5270	0
455	20240213	113700	104675380	5270	5260	5270	5260	1184
456	20240213	113600	98443600	5250	5280	5280	5250	4822
457	20240213	113500	73086920	5280	5280	5280	5280	179
458	20240213	113400	72141800	5300	5300	5300	5300	0
459	20240213	113300	72141800	5300	5300	5300	5300	0
460	20240213	113200	72141800	5300	5280	5300	5280	10
461	20240213	113100	72088880	5280	5280	5280	5280	3
462	20240213	113000	72073040	5280	5280	5280	5280	13
463	20240213	112900	72004400	5300	5290	5300	5290	21
464	20240213	112800	71893260	5280	5270	5280	5270	20
465	20240213	112700	71787820	5270	5270	5270	5270	0
466	20240213	112600	71787820	5270	5270	5270	5270	0
467	20240213	112500	71787820	5270	5280	5280	5270	20
468	20240213	112400	71682380	5280	5280	5280	5280	6
469	20240213	112300	71650700	5270	5280	5280	5270	17
470	20240213	112200	71561100	5280	5280	5280	5280	0
471	20240213	112100	71561100	5280	5280	5280	5280	3
472	20240213	112000	71545260	5280	5280	5280	5280	3
473	20240213	111900	71529420	5280	5270	5280	5270	27
474	20240213	111800	71387020	5270	5270	5270	5270	0
475	20240213	111700	71387020	5270	5270	5270	5270	0
476	20240213	111600	71387020	5270	5270	5270	5270	16
477	20240213	111500	71302700	5280	5280	5280	5280	0
478	20240213	111400	71302700	5280	5280	5280	5280	2
479	20240213	111300	71292140	5280	5280	5280	5280	8
480	20240213	111200	71249900	5270	5270	5270	5270	16
481	20240213	111100	71165580	5270	5270	5270	5270	160
482	20240213	111000	70322380	5270	5270	5270	5270	16
483	20240213	110900	70238060	5280	5270	5280	5270	12
484	20240213	110800	70174800	5280	5280	5280	5280	0
485	20240213	110700	70174800	5280	5280	5280	5270	24
486	20240213	110600	70048240	5280	5280	5280	5280	3
487	20240213	110500	70032400	5270	5280	5280	5270	24
488	20240213	110400	69905850	5280	5280	5280	5280	0
489	20240213	110300	69905850	5280	5280	5280	5280	0
490	20240213	110200	69905850	5280	5280	5280	5280	15
491	20240213	110100	69826650	5270	5270	5270	5270	0
492	20240213	110000	69826650	5270	5280	5280	5270	27
493	20240213	105900	69684290	5270	5270	5270	5270	0
494	20240213	105800	69684290	5270	5270	5270	5270	0
495	20240213	105700	69684290	5270	5270	5270	5270	0
496	20240213	105600	69684290	5270	5270	5270	5270	0
497	20240213	105500	69684290	5270	5270	5270	5270	5
498	20240213	105400	69657940	5260	5260	5260	5260	16
499	20240213	105300	69573780	5270	5270	5270	5270	0
500	20240213	105200	69573780	5270	5260	5270	5260	5
501	20240213	105100	69547460	5270	5270	5270	5270	10
502	20240213	105000	69494760	5270	5270	5270	5270	0
503	20240213	104900	69494760	5270	5270	5270	5270	31
504	20240213	104800	69331390	5270	5270	5270	5270	755
505	20240213	104700	65352540	5260	5260	5260	5260	16
506	20240213	104600	65268380	5260	5260	5260	5260	0
507	20240213	104500	65268380	5260	5270	5270	5260	17
508	20240213	104400	65178950	5270	5270	5270	5270	0
509	20240213	104300	65178950	5270	5270	5270	5270	40
510	20240213	104200	64968150	5260	5270	5270	5260	117
511	20240213	104100	64351730	5260	5260	5260	5260	2
512	20240213	104000	64341210	5260	5260	5260	5260	16
513	20240213	103900	64257050	5270	5280	5280	5270	596
514	20240213	103800	61116080	5280	5280	5280	5280	8
515	20240213	103700	61073840	5280	5280	5280	5280	0
516	20240213	103600	61073840	5280	5280	5280	5280	803
517	20240213	103500	56834000	5290	5290	5290	5290	2
518	20240213	103400	56823420	5290	5290	5290	5290	16
519	20240213	103300	56738780	5290	5290	5290	5290	29
520	20240213	103200	56585370	5280	5280	5280	5280	0
521	20240213	103100	56585370	5280	5290	5290	5280	22
522	20240213	103000	56469150	5290	5290	5290	5290	0
523	20240213	102900	56469150	5290	5290	5290	5290	6
524	20240213	102800	56437410	5300	5300	5300	5300	0
525	20240213	102700	56437410	5300	5300	5300	5300	8
526	20240213	102600	56395010	5280	5290	5290	5280	80
527	20240213	102500	55972440	5280	5280	5280	5280	49
528	20240213	102400	55713720	5290	5290	5290	5290	10
529	20240213	102300	55660820	5290	5290	5290	5290	1
530	20240213	102200	55655530	5280	5280	5280	5280	16
531	20240213	102100	55571050	5290	5290	5290	5290	4
532	20240213	102000	55549890	5290	5280	5290	5280	20
533	20240213	101900	55444260	5280	5280	5280	5280	0
534	20240213	101800	55444260	5280	5280	5280	5280	8
535	20240213	101700	55402020	5280	5280	5280	5280	16
536	20240213	101600	55317540	5290	5280	5290	5280	10
537	20240213	101500	55264650	5280	5280	5280	5280	0
538	20240213	101400	55264650	5280	5280	5280	5280	0
539	20240213	101300	55264650	5280	5300	5300	5280	1143
540	20240213	101200	49224710	5300	5300	5300	5300	134
541	20240213	101100	48514510	5300	5300	5300	5300	0
542	20240213	101000	48514510	5300	5310	5310	5300	21
543	20240213	100900	48403170	5300	5300	5300	5300	0
544	20240213	100800	48403170	5300	5300	5300	5300	16
545	20240213	100700	48318370	5310	5310	5310	5310	0
546	20240213	100600	48318370	5310	5300	5310	5300	18
547	20240213	100500	48222950	5310	5310	5310	5310	0
548	20240213	100400	48222950	5310	5300	5310	5300	21
549	20240213	100300	48111610	5310	5310	5310	5310	3
550	20240213	100200	48095680	5300	5300	5300	5300	39
551	20240213	100100	47888980	5300	5300	5300	5300	16
552	20240213	100000	47804180	5300	5300	5300	5300	0
553	20240213	095900	47804180	5300	5310	5310	5300	18
554	20240213	095800	47708760	5310	5310	5310	5310	3
555	20240213	095700	47692830	5300	5300	5300	5300	17
556	20240213	095600	47602730	5300	5300	5300	5300	30
557	20240213	095500	47443730	5300	5290	5300	5290	37
558	20240213	095400	47247800	5300	5300	5300	5300	54
559	20240213	095300	46961600	5300	5300	5300	5300	0
560	20240213	095200	46961600	5300	5300	5300	5300	0
561	20240213	095100	46961600	5300	5300	5300	5300	0
562	20240213	095000	46961600	5300	5300	5300	5300	1
563	20240213	094900	46956300	5320	5320	5320	5320	0
564	20240213	094800	46956300	5320	5310	5320	5310	113
565	20240213	094700	46355310	5330	5330	5330	5330	0
566	20240213	094600	46355310	5330	5330	5330	5330	0
567	20240213	094500	46355310	5330	5330	5330	5330	0
568	20240213	094400	46355310	5330	5300	5330	5300	31
569	20240213	094300	46190950	5320	5340	5340	5320	12
570	20240213	094200	46127010	5320	5310	5320	5310	500
571	20240213	094100	43467030	5310	5300	5310	5300	19
572	20240213	094000	43366310	5300	5300	5300	5300	0
573	20240213	093900	43366310	5300	5300	5300	5300	16
574	20240213	093800	43281510	5310	5310	5310	5310	12
575	20240213	093700	43217790	5300	5300	5300	5300	0
576	20240213	093600	43217790	5300	5300	5300	5300	31
577	20240213	093500	43053490	5290	5290	5290	5290	322
578	20240213	093400	41350110	5300	5300	5300	5300	2
579	20240213	093300	41339510	5300	5300	5300	5300	0
580	20240213	093200	41339510	5300	5300	5300	5290	22
581	20240213	093100	41223080	5290	5290	5290	5290	520
582	20240213	093000	38472280	5290	5290	5300	5290	739
583	20240213	092900	34562960	5290	5300	5310	5290	1511
584	20240213	092800	26549670	5300	5300	5300	5300	452
585	20240213	092700	24154070	5300	5310	5310	5300	19
586	20240213	092600	24053340	5310	5310	5310	5310	3
587	20240213	092500	24037410	5300	5300	5300	5300	51
588	20240213	092400	23767110	5300	5300	5300	5300	1449
589	20240213	092300	16087410	5310	5310	5310	5310	4
590	20240213	092200	16066170	5310	5310	5310	5310	2
591	20240213	092100	16055550	5320	5320	5320	5320	1
592	20240213	092000	16050230	5320	5320	5320	5310	234
593	20240213	091900	14807630	5320	5320	5320	5320	1
594	20240213	091800	14802310	5310	5310	5310	5310	25
595	20240213	091700	14669560	5310	5310	5310	5310	0
596	20240213	091600	14669560	5310	5310	5310	5310	236
597	20240213	091500	13416400	5340	5340	5340	5340	0
598	20240213	091400	13416400	5340	5310	5340	5310	18
599	20240213	091300	13320780	5320	5310	5320	5310	182
600	20240213	091200	12354250	5310	5310	5310	5310	1
601	20240213	091100	12348940	5310	5310	5310	5310	141
602	20240213	091000	11600230	5300	5300	5300	5300	0
603	20240213	090900	11600230	5300	5300	5300	5300	155
604	20240213	090800	10778730	5300	5300	5300	5300	0
605	20240213	090700	10778730	5300	5310	5310	5300	318
606	20240213	090600	9093320	5310	5310	5310	5310	18
607	20240213	090500	8997740	5310	5310	5310	5310	300
608	20240213	090400	7404740	5320	5340	5340	5320	1081
609	20240213	090300	1653090	5330	5330	5330	5330	1
610	20240213	090200	1647760	5340	5340	5340	5340	4
611	20240213	090100	1626400	5350	5350	5350	5350	137
612	20240213	090000	893450	5350	5350	5350	5350	167