KissMeData/085910/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194800	143676975	3570	3570	3570	3570	974
3	20240213	194700	143676975	3570	3570	3570	3570	0
4	20240213	194600	143676975	3570	3570	3570	3570	0
5	20240213	194500	143676975	3570	3570	3570	3570	0
6	20240213	194400	143676975	3570	3570	3570	3570	0
7	20240213	194300	143676975	3570	3570	3570	3570	0
8	20240213	194200	143676975	3570	3570	3570	3570	0
9	20240213	194100	143676975	3570	3570	3570	3570	0
10	20240213	194000	143676975	3570	3570	3570	3570	0
11	20240213	193900	143676975	3570	3570	3570	3570	0
12	20240213	193800	143676975	3570	3570	3570	3570	0
13	20240213	193700	143676975	3570	3570	3570	3570	0
14	20240213	193600	143676975	3570	3570	3570	3570	0
15	20240213	193500	143676975	3570	3570	3570	3570	0
16	20240213	193400	143676975	3570	3570	3570	3570	0
17	20240213	193300	143676975	3570	3570	3570	3570	0
18	20240213	193200	143676975	3570	3570	3570	3570	0
19	20240213	193100	143676975	3570	3570	3570	3570	0
20	20240213	193000	143676975	3570	3570	3570	3570	0
21	20240213	192900	143676975	3570	3570	3570	3570	0
22	20240213	192800	143676975	3570	3570	3570	3570	0
23	20240213	192700	143676975	3570	3570	3570	3570	0
24	20240213	192600	143676975	3570	3570	3570	3570	0
25	20240213	192500	143676975	3570	3570	3570	3570	0
26	20240213	192400	143676975	3570	3570	3570	3570	0
27	20240213	192300	143676975	3570	3570	3570	3570	0
28	20240213	192200	143676975	3570	3570	3570	3570	0
29	20240213	192100	143676975	3570	3570	3570	3570	0
30	20240213	192000	143676975	3570	3570	3570	3570	0
31	20240213	191900	143676975	3570	3570	3570	3570	0
32	20240213	191800	143676975	3570	3570	3570	3570	974
33	20240213	191700	143676975	3570	3570	3570	3570	0
34	20240213	191600	143676975	3570	3570	3570	3570	0
35	20240213	191500	143676975	3570	3570	3570	3570	0
36	20240213	191400	143676975	3570	3570	3570	3570	0
37	20240213	191300	143676975	3570	3570	3570	3570	0
38	20240213	191200	143676975	3570	3570	3570	3570	0
39	20240213	191100	143676975	3570	3570	3570	3570	0
40	20240213	191000	143676975	3570	3570	3570	3570	0
41	20240213	190900	143676975	3570	3570	3570	3570	0
42	20240213	190800	143676975	3570	3570	3570	3570	0
43	20240213	190700	143676975	3570	3570	3570	3570	0
44	20240213	190600	143676975	3570	3570	3570	3570	0
45	20240213	190500	143676975	3570	3570	3570	3570	0
46	20240213	190400	143676975	3570	3570	3570	3570	0
47	20240213	190300	143676975	3570	3570	3570	3570	0
48	20240213	190200	143676975	3570	3570	3570	3570	0
49	20240213	190100	143676975	3570	3570	3570	3570	0
50	20240213	190000	143676975	3570	3570	3570	3570	0
51	20240213	185900	143676975	3570	3570	3570	3570	0
52	20240213	185800	143676975	3570	3570	3570	3570	0
53	20240213	185700	143676975	3570	3570	3570	3570	0
54	20240213	185600	143676975	3570	3570	3570	3570	0
55	20240213	185500	143676975	3570	3570	3570	3570	0
56	20240213	185400	143676975	3570	3570	3570	3570	0
57	20240213	185300	143676975	3570	3570	3570	3570	0
58	20240213	185200	143676975	3570	3570	3570	3570	0
59	20240213	185100	143676975	3570	3570	3570	3570	0
60	20240213	185000	143676975	3570	3570	3570	3570	0
61	20240213	184900	143676975	3570	3570	3570	3570	0
62	20240213	184800	143676975	3570	3570	3570	3570	974
63	20240213	184700	143676975	3570	3570	3570	3570	0
64	20240213	184600	143676975	3570	3570	3570	3570	0
65	20240213	184500	143676975	3570	3570	3570	3570	0
66	20240213	184400	143676975	3570	3570	3570	3570	0
67	20240213	184300	143676975	3570	3570	3570	3570	0
68	20240213	184200	143676975	3570	3570	3570	3570	0
69	20240213	184100	143676975	3570	3570	3570	3570	0
70	20240213	184000	143676975	3570	3570	3570	3570	0
71	20240213	183900	143676975	3570	3570	3570	3570	0
72	20240213	183800	143676975	3570	3570	3570	3570	0
73	20240213	183700	143676975	3570	3570	3570	3570	0
74	20240213	183600	143676975	3570	3570	3570	3570	0
75	20240213	183500	143676975	3570	3570	3570	3570	0
76	20240213	183400	143676975	3570	3570	3570	3570	0
77	20240213	183300	143676975	3570	3570	3570	3570	0
78	20240213	183200	143676975	3570	3570	3570	3570	0
79	20240213	183100	143676975	3570	3570	3570	3570	0
80	20240213	183000	143676975	3570	3570	3570	3570	0
81	20240213	182900	143676975	3570	3570	3570	3570	0
82	20240213	182800	143676975	3570	3570	3570	3570	0
83	20240213	182700	143676975	3570	3570	3570	3570	0
84	20240213	182600	143676975	3570	3570	3570	3570	0
85	20240213	182500	143676975	3570	3570	3570	3570	0
86	20240213	182400	143676975	3570	3570	3570	3570	0
87	20240213	182300	143676975	3570	3570	3570	3570	0
88	20240213	182200	143676975	3570	3570	3570	3570	0
89	20240213	182100	143676975	3570	3570	3570	3570	0
90	20240213	182000	143676975	3570	3570	3570	3570	0
91	20240213	181900	143676975	3570	3570	3570	3570	0
92	20240213	181800	143676975	3570	3570	3570	3570	974
93	20240213	181700	143676975	3570	3570	3570	3570	0
94	20240213	181600	143676975	3570	3570	3570	3570	0
95	20240213	181500	143676975	3570	3570	3570	3570	0
96	20240213	181400	143676975	3570	3570	3570	3570	0
97	20240213	181300	143676975	3570	3570	3570	3570	0
98	20240213	181200	143676975	3570	3570	3570	3570	0
99	20240213	181100	143676975	3570	3570	3570	3570	0
100	20240213	181000	143676975	3570	3570	3570	3570	0
101	20240213	180900	143676975	3570	3570	3570	3570	0
102	20240213	180800	143676975	3570	3570	3570	3570	0
103	20240213	180700	143676975	3570	3570	3570	3570	0
104	20240213	180600	143676975	3570	3570	3570	3570	0
105	20240213	180500	143676975	3570	3570	3570	3570	0
106	20240213	180400	143676975	3570	3570	3570	3570	0
107	20240213	180300	143676975	3570	3570	3570	3570	0
108	20240213	180200	143676975	3570	3570	3570	3570	0
109	20240213	180100	143676975	3570	3570	3570	3570	0
110	20240213	180000	143676975	3570	3570	3570	3570	0
111	20240213	175900	143676975	3570	3570	3570	3570	0
112	20240213	175800	143676975	3570	3570	3570	3570	0
113	20240213	175700	143676975	3570	3570	3570	3570	0
114	20240213	175600	143676975	3570	3570	3570	3570	0
115	20240213	175500	143676975	3570	3570	3570	3570	0
116	20240213	175400	143676975	3570	3570	3570	3570	0
117	20240213	175300	143676975	3570	3570	3570	3570	0
118	20240213	175200	143676975	3570	3570	3570	3570	0
119	20240213	175100	143676975	3570	3570	3570	3570	0
120	20240213	175000	143676975	3570	3570	3570	3570	0
121	20240213	174900	143676975	3570	3570	3570	3570	0
122	20240213	174800	143676975	3570	3570	3570	3570	974
123	20240213	174700	143676975	3570	3570	3570	3570	0
124	20240213	174600	143676975	3570	3570	3570	3570	0
125	20240213	174500	143676975	3570	3570	3570	3570	0
126	20240213	174400	143676975	3570	3570	3570	3570	0
127	20240213	174300	143676975	3570	3570	3570	3570	0
128	20240213	174200	143676975	3570	3570	3570	3570	0
129	20240213	174100	143676975	3570	3570	3570	3570	0
130	20240213	174000	143676975	3570	3570	3570	3570	0
131	20240213	173900	143676975	3570	3570	3570	3570	0
132	20240213	173800	143676975	3570	3570	3570	3570	0
133	20240213	173700	143676975	3570	3570	3570	3570	0
134	20240213	173600	143676975	3570	3570	3570	3570	0
135	20240213	173500	143676975	3570	3570	3570	3570	0
136	20240213	173400	143676975	3570	3570	3570	3570	0
137	20240213	173300	143676975	3570	3570	3570	3570	0
138	20240213	173200	143676975	3570	3570	3570	3570	0
139	20240213	173100	143676975	3570	3570	3570	3570	0
140	20240213	173000	143676975	3570	3570	3570	3570	0
141	20240213	172900	143676975	3570	3570	3570	3570	0
142	20240213	172800	143676975	3570	3570	3570	3570	0
143	20240213	172700	143676975	3570	3570	3570	3570	0
144	20240213	172600	143676975	3570	3570	3570	3570	0
145	20240213	172500	143676975	3570	3570	3570	3570	0
146	20240213	172400	143676975	3570	3570	3570	3570	0
147	20240213	172300	143676975	3570	3570	3570	3570	0
148	20240213	172200	143676975	3570	3570	3570	3570	0
149	20240213	172100	143676975	3570	3570	3570	3570	0
150	20240213	172000	143676975	3570	3570	3570	3570	0
151	20240213	171900	143676975	3570	3570	3570	3570	0
152	20240213	171800	143676975	3570	3570	3570	3570	974
153	20240213	171700	143676975	3570	3570	3570	3570	0
154	20240213	171600	143676975	3570	3570	3570	3570	0
155	20240213	171500	143676975	3570	3570	3570	3570	0
156	20240213	171400	143676975	3570	3570	3570	3570	0
157	20240213	171300	143676975	3570	3570	3570	3570	0
158	20240213	171200	143676975	3570	3570	3570	3570	0
159	20240213	171100	143676975	3570	3570	3570	3570	0
160	20240213	171000	143676975	3570	3570	3570	3570	0
161	20240213	170900	143676975	3570	3570	3570	3570	0
162	20240213	170800	143676975	3570	3570	3570	3570	0
163	20240213	170700	143676975	3570	3570	3570	3570	0
164	20240213	170600	143676975	3570	3570	3570	3570	0
165	20240213	170500	143676975	3570	3570	3570	3570	0
166	20240213	170400	143676975	3570	3570	3570	3570	0
167	20240213	170300	143676975	3570	3570	3570	3570	0
168	20240213	170200	143676975	3570	3570	3570	3570	0
169	20240213	170100	143676975	3570	3570	3570	3570	0
170	20240213	170000	143676975	3570	3570	3570	3570	0
171	20240213	165900	143676975	3570	3570	3570	3570	0
172	20240213	165800	143676975	3570	3570	3570	3570	0
173	20240213	165700	143676975	3570	3570	3570	3570	0
174	20240213	165600	143676975	3570	3570	3570	3570	0
175	20240213	165500	143676975	3570	3570	3570	3570	0
176	20240213	165400	143676975	3570	3570	3570	3570	0
177	20240213	165300	143676975	3570	3570	3570	3570	0
178	20240213	165200	143676975	3570	3570	3570	3570	0
179	20240213	165100	143676975	3570	3570	3570	3570	0
180	20240213	165000	143676975	3570	3570	3570	3570	0
181	20240213	164900	143676975	3570	3570	3570	3570	0
182	20240213	164800	143676975	3570	3570	3570	3570	974
183	20240213	164700	143676975	3570	3570	3570	3570	0
184	20240213	164600	143676975	3570	3570	3570	3570	0
185	20240213	164500	143676975	3570	3570	3570	3570	0
186	20240213	164400	143676975	3570	3570	3570	3570	0
187	20240213	164300	143676975	3570	3570	3570	3570	0
188	20240213	164200	143676975	3570	3570	3570	3570	0
189	20240213	164100	143676975	3570	3570	3570	3570	0
190	20240213	164000	143676975	3570	3570	3570	3570	0
191	20240213	163900	143676975	3570	3570	3570	3570	0
192	20240213	163800	143676975	3570	3570	3570	3570	0
193	20240213	163700	143676975	3570	3570	3570	3570	0
194	20240213	163600	143676975	3570	3570	3570	3570	0
195	20240213	163500	143676975	3570	3570	3570	3570	0
196	20240213	163400	143676975	3570	3570	3570	3570	0
197	20240213	163300	143676975	3570	3570	3570	3570	0
198	20240213	163200	143676975	3570	3570	3570	3570	0
199	20240213	163100	143676975	3570	3570	3570	3570	0
200	20240213	163000	143676975	3570	3570	3570	3570	0
201	20240213	162900	143676975	3570	3570	3570	3570	0
202	20240213	162800	143676975	3570	3570	3570	3570	0
203	20240213	162700	143676975	3570	3570	3570	3570	0
204	20240213	162600	143676975	3570	3570	3570	3570	0
205	20240213	162500	143676975	3570	3570	3570	3570	0
206	20240213	162400	143676975	3570	3570	3570	3570	0
207	20240213	162300	143676975	3570	3570	3570	3570	0
208	20240213	162200	143676975	3570	3570	3570	3570	0
209	20240213	162100	143676975	3570	3570	3570	3570	0
210	20240213	162000	143676975	3570	3570	3570	3570	0
211	20240213	161900	143676975	3570	3570	3570	3570	0
212	20240213	161800	143676975	3570	3570	3570	3570	974
213	20240213	161700	143676975	3570	3570	3570	3570	0
214	20240213	161600	143676975	3570	3570	3570	3570	0
215	20240213	161500	143676975	3570	3570	3570	3570	0
216	20240213	161400	143676975	3570	3570	3570	3570	0
217	20240213	161300	143676975	3570	3570	3570	3570	0
218	20240213	161200	143676975	3570	3570	3570	3570	0
219	20240213	161100	143676975	3570	3570	3570	3570	0
220	20240213	161000	143676975	3570	3570	3570	3570	0
221	20240213	160900	143676975	3570	3570	3570	3570	0
222	20240213	160800	143676975	3570	3570	3570	3570	0
223	20240213	160700	143676975	3570	3570	3570	3570	0
224	20240213	160600	143676975	3570	3570	3570	3570	0
225	20240213	160500	143676975	3570	3570	3570	3570	0
226	20240213	160400	143676975	3570	3570	3570	3570	0
227	20240213	160300	143676975	3570	3570	3570	3570	0
228	20240213	160200	143676975	3570	3570	3570	3570	0
229	20240213	160100	143676975	3570	3570	3570	3570	0
230	20240213	160000	143676975	3570	3570	3570	3570	0
231	20240213	155900	143676975	3570	3570	3570	3570	0
232	20240213	155800	143676975	3570	3570	3570	3570	0
233	20240213	155700	143676975	3570	3570	3570	3570	0
234	20240213	155600	143676975	3570	3570	3570	3570	0
235	20240213	155500	143676975	3570	3570	3570	3570	0
236	20240213	155400	143676975	3570	3570	3570	3570	0
237	20240213	155300	143676975	3570	3570	3570	3570	0
238	20240213	155200	143676975	3570	3570	3570	3570	0
239	20240213	155100	143676975	3570	3570	3570	3570	0
240	20240213	155000	143676975	3570	3570	3570	3570	0
241	20240213	154900	143676975	3570	3570	3570	3570	0
242	20240213	154800	143676975	3570	3570	3570	3570	974
243	20240213	154700	143676975	3570	3570	3570	3570	0
244	20240213	154600	143676975	3570	3570	3570	3570	0
245	20240213	154500	143676975	3570	3570	3570	3570	0
246	20240213	154400	143676975	3570	3570	3570	3570	0
247	20240213	154300	143676975	3570	3570	3570	3570	0
248	20240213	154200	143676975	3570	3570	3570	3570	0
249	20240213	154100	143676975	3570	3570	3570	3570	0
250	20240213	154000	143676975	3570	3570	3570	3570	0
251	20240213	153900	143676975	3570	3570	3570	3570	0
252	20240213	153800	143676975	3570	3570	3570	3570	0
253	20240213	153700	143676975	3570	3570	3570	3570	0
254	20240213	153600	143676975	3570	3570	3570	3570	0
255	20240213	153500	143676975	3570	3570	3570	3570	0
256	20240213	153400	143676975	3570	3570	3570	3570	0
257	20240213	153300	143676975	3570	3570	3570	3570	0
258	20240213	153200	143676975	3570	3570	3570	3570	0
259	20240213	153100	143676975	3570	3570	3570	3570	0
260	20240213	153000	143676975	3570	3570	3570	3570	974
261	20240213	152900	140199795	3570	3570	3570	3570	0
262	20240213	152800	140199795	3570	3570	3570	3570	0
263	20240213	152700	140199795	3570	3570	3570	3570	0
264	20240213	152600	140199795	3570	3570	3570	3570	0
265	20240213	152500	140199795	3570	3570	3570	3570	0
266	20240213	152400	140199795	3570	3570	3570	3570	0
267	20240213	152300	140199795	3570	3570	3570	3570	0
268	20240213	152200	140199795	3570	3570	3570	3570	0
269	20240213	152100	140199795	3570	3570	3570	3570	0
270	20240213	152000	140199795	3570	3570	3570	3570	0
271	20240213	151900	140199795	3570	3570	3570	3570	0
272	20240213	151800	140199795	3570	3570	3570	3570	1
273	20240213	151700	140196225	3580	3580	3580	3580	0
274	20240213	151600	140196225	3580	3580	3580	3580	0
275	20240213	151500	140196225	3580	3580	3580	3580	0
276	20240213	151400	140196225	3580	3580	3580	3580	0
277	20240213	151300	140196225	3580	3580	3580	3580	0
278	20240213	151200	140196225	3580	3580	3580	3580	0
279	20240213	151100	140196225	3580	3580	3580	3580	20
280	20240213	151000	140124625	3575	3575	3575	3575	7
281	20240213	150900	140099600	3575	3575	3575	3575	0
282	20240213	150800	140099600	3575	3575	3575	3570	47
283	20240213	150700	139931580	3570	3570	3570	3570	0
284	20240213	150600	139931580	3570	3570	3570	3570	0
285	20240213	150500	139931580	3570	3570	3570	3570	0
286	20240213	150400	139931580	3570	3570	3570	3570	0
287	20240213	150300	139931580	3570	3570	3570	3570	0
288	20240213	150200	139931580	3570	3570	3570	3570	0
289	20240213	150100	139931580	3570	3570	3570	3570	3
290	20240213	150000	139920870	3570	3570	3570	3570	161
291	20240213	145900	139346100	3570	3570	3570	3570	9
292	20240213	145800	139313970	3570	3570	3570	3570	1
293	20240213	145700	139310400	3570	3570	3570	3570	0
294	20240213	145600	139310400	3570	3570	3570	3570	0
295	20240213	145500	139310400	3570	3570	3570	3570	84
296	20240213	145400	139010520	3570	3570	3570	3570	0
297	20240213	145300	139010520	3570	3570	3570	3570	0
298	20240213	145200	139010520	3570	3565	3570	3565	3105
299	20240213	145100	127934925	3570	3570	3570	3570	280
300	20240213	145000	126935325	3570	3570	3570	3570	0
301	20240213	144900	126935325	3570	3570	3570	3530	3125
302	20240213	144800	115874115	3545	3585	3585	3530	6001
303	20240213	144700	94531075	3575	3575	3575	3575	0
304	20240213	144600	94531075	3575	3575	3575	3575	0
305	20240213	144500	94531075	3575	3575	3575	3575	0
306	20240213	144400	94531075	3575	3575	3575	3575	0
307	20240213	144300	94531075	3575	3575	3575	3575	0
308	20240213	144200	94531075	3575	3575	3575	3575	858
309	20240213	144100	91463725	3575	3575	3575	3575	0
310	20240213	144000	91463725	3575	3575	3575	3575	0
311	20240213	143900	91463725	3575	3575	3575	3575	1
312	20240213	143800	91460150	3575	3575	3575	3575	0
313	20240213	143700	91460150	3575	3575	3575	3575	0
314	20240213	143600	91460150	3575	3575	3575	3575	0
315	20240213	143500	91460150	3575	3575	3575	3575	1000
316	20240213	143400	87885150	3575	3575	3575	3575	0
317	20240213	143300	87885150	3575	3575	3575	3575	0
318	20240213	143200	87885150	3575	3590	3590	3575	1208
319	20240213	143100	83564140	3590	3590	3590	3590	0
320	20240213	143000	83564140	3590	3590	3590	3590	0
321	20240213	142900	83564140	3590	3590	3590	3590	0
322	20240213	142800	83564140	3590	3590	3590	3590	1
323	20240213	142700	83560550	3595	3595	3595	3595	0
324	20240213	142600	83560550	3595	3595	3595	3595	0
325	20240213	142500	83560550	3595	3595	3595	3595	0
326	20240213	142400	83560550	3595	3595	3595	3595	0
327	20240213	142300	83560550	3595	3595	3595	3595	0
328	20240213	142200	83560550	3595	3595	3595	3595	0
329	20240213	142100	83560550	3595	3595	3595	3595	0
330	20240213	142000	83560550	3595	3595	3595	3595	0
331	20240213	141900	83560550	3595	3595	3595	3595	0
332	20240213	141800	83560550	3595	3595	3595	3595	0
333	20240213	141700	83560550	3595	3595	3595	3595	100
334	20240213	141600	83201050	3595	3595	3595	3595	0
335	20240213	141500	83201050	3595	3595	3595	3595	0
336	20240213	141400	83201050	3595	3595	3595	3595	0
337	20240213	141300	83201050	3595	3595	3595	3595	1
338	20240213	141200	83197455	3595	3595	3595	3595	8
339	20240213	141100	83168695	3595	3595	3595	3595	0
340	20240213	141000	83168695	3595	3595	3595	3595	0
341	20240213	140900	83168695	3595	3595	3595	3595	5
342	20240213	140800	83150720	3595	3595	3595	3595	0
343	20240213	140700	83150720	3595	3595	3595	3595	0
344	20240213	140600	83150720	3595	3595	3595	3595	0
345	20240213	140500	83150720	3595	3595	3595	3595	0
346	20240213	140400	83150720	3595	3595	3595	3595	0
347	20240213	140300	83150720	3595	3595	3595	3595	0
348	20240213	140200	83150720	3595	3595	3595	3595	0
349	20240213	140100	83150720	3595	3595	3595	3595	0
350	20240213	140000	83150720	3595	3595	3595	3595	281
351	20240213	135900	82140525	3590	3590	3590	3590	9
352	20240213	135800	82108215	3590	3590	3590	3590	0
353	20240213	135700	82108215	3590	3590	3590	3590	0
354	20240213	135600	82108215	3590	3590	3590	3590	0
355	20240213	135500	82108215	3590	3590	3590	3590	0
356	20240213	135400	82108215	3590	3590	3590	3590	0
357	20240213	135300	82108215	3590	3590	3590	3590	0
358	20240213	135200	82108215	3590	3590	3590	3590	9
359	20240213	135100	82075905	3595	3595	3595	3595	0
360	20240213	135000	82075905	3595	3595	3595	3595	0
361	20240213	134900	82075905	3595	3595	3595	3595	0
362	20240213	134800	82075905	3595	3595	3595	3595	0
363	20240213	134700	82075905	3595	3595	3595	3595	0
364	20240213	134600	82075905	3595	3595	3595	3595	0
365	20240213	134500	82075905	3595	3595	3595	3595	5
366	20240213	134400	82057930	3600	3600	3600	3600	0
367	20240213	134300	82057930	3600	3600	3600	3600	0
368	20240213	134200	82057930	3600	3600	3600	3600	0
369	20240213	134100	82057930	3600	3600	3600	3600	0
370	20240213	134000	82057930	3600	3600	3600	3600	0
371	20240213	133900	82057930	3600	3600	3600	3600	0
372	20240213	133800	82057930	3600	3600	3600	3600	0
373	20240213	133700	82057930	3600	3600	3600	3600	0
374	20240213	133600	82057930	3600	3600	3600	3600	0
375	20240213	133500	82057930	3600	3595	3600	3595	518
376	20240213	133400	80195635	3590	3590	3590	3590	0
377	20240213	133300	80195635	3590	3590	3590	3590	0
378	20240213	133200	80195635	3590	3595	3595	3590	216
379	20240213	133100	79419980	3590	3590	3590	3590	0
380	20240213	133000	79419980	3590	3590	3590	3590	0
381	20240213	132900	79419980	3590	3590	3590	3590	100
382	20240213	132800	79060980	3590	3590	3590	3590	0
383	20240213	132700	79060980	3590	3590	3590	3590	101
384	20240213	132600	78698390	3585	3585	3585	3585	0
385	20240213	132500	78698390	3585	3585	3585	3580	623
386	20240213	132400	76464955	3590	3590	3590	3590	0
387	20240213	132300	76464955	3590	3590	3590	3590	0
388	20240213	132200	76464955	3590	3590	3590	3590	0
389	20240213	132100	76464955	3590	3590	3590	3590	0
390	20240213	132000	76464955	3590	3590	3590	3590	641
391	20240213	131900	74163765	3580	3580	3580	3580	0
392	20240213	131800	74163765	3580	3580	3580	3580	0
393	20240213	131700	74163765	3580	3580	3580	3580	200
394	20240213	131600	73447765	3580	3580	3580	3580	0
395	20240213	131500	73447765	3580	3580	3580	3580	0
396	20240213	131400	73447765	3580	3580	3580	3580	0
397	20240213	131300	73447765	3580	3580	3580	3580	0
398	20240213	131200	73447765	3580	3580	3580	3580	0
399	20240213	131100	73447765	3580	3580	3580	3580	0
400	20240213	131000	73447765	3580	3580	3580	3580	80
401	20240213	130900	73161365	3580	3580	3580	3580	0
402	20240213	130800	73161365	3580	3580	3580	3580	0
403	20240213	130700	73161365	3580	3580	3580	3580	0
404	20240213	130600	73161365	3580	3580	3580	3580	0
405	20240213	130500	73161365	3580	3580	3580	3580	0
406	20240213	130400	73161365	3580	3580	3580	3580	0
407	20240213	130300	73161365	3580	3580	3580	3580	0
408	20240213	130200	73161365	3580	3580	3580	3580	116
409	20240213	130100	72746085	3590	3590	3590	3590	0
410	20240213	130000	72746085	3590	3590	3590	3590	0
411	20240213	125900	72746085	3590	3590	3590	3590	10
412	20240213	125800	72710185	3590	3590	3590	3590	33
413	20240213	125700	72591715	3580	3580	3580	3580	0
414	20240213	125600	72591715	3580	3580	3580	3580	0
415	20240213	125500	72591715	3580	3580	3580	3580	0
416	20240213	125400	72591715	3580	3580	3580	3580	0
417	20240213	125300	72591715	3580	3580	3580	3580	0
418	20240213	125200	72591715	3580	3580	3580	3580	0
419	20240213	125100	72591715	3580	3580	3580	3580	40
420	20240213	125000	72448515	3580	3580	3580	3580	0
421	20240213	124900	72448515	3580	3580	3580	3580	0
422	20240213	124800	72448515	3580	3580	3580	3580	0
423	20240213	124700	72448515	3580	3580	3580	3580	0
424	20240213	124600	72448515	3580	3580	3580	3580	0
425	20240213	124500	72448515	3580	3580	3580	3580	0
426	20240213	124400	72448515	3580	3580	3580	3580	0
427	20240213	124300	72448515	3580	3580	3580	3580	0
428	20240213	124200	72448515	3580	3580	3580	3580	0
429	20240213	124100	72448515	3580	3580	3580	3580	15
430	20240213	124000	72394815	3590	3590	3590	3590	0
431	20240213	123900	72394815	3590	3590	3590	3590	0
432	20240213	123800	72394815	3590	3590	3590	3590	0
433	20240213	123700	72394815	3590	3590	3590	3590	0
434	20240213	123600	72394815	3590	3590	3590	3590	0
435	20240213	123500	72394815	3590	3590	3590	3590	1
436	20240213	123400	72391225	3580	3580	3580	3580	0
437	20240213	123300	72391225	3580	3580	3580	3580	0
438	20240213	123200	72391225	3580	3580	3580	3580	162
439	20240213	123100	71811265	3580	3580	3580	3580	0
440	20240213	123000	71811265	3580	3580	3580	3580	0
441	20240213	122900	71811265	3580	3580	3580	3580	0
442	20240213	122800	71811265	3580	3580	3580	3580	0
443	20240213	122700	71811265	3580	3580	3580	3580	0
444	20240213	122600	71811265	3580	3580	3580	3580	130
445	20240213	122500	71345865	3590	3590	3590	3590	0
446	20240213	122400	71345865	3590	3590	3590	3590	0
447	20240213	122300	71345865	3590	3590	3590	3590	0
448	20240213	122200	71345865	3590	3590	3590	3590	0
449	20240213	122100	71345865	3590	3590	3590	3590	0
450	20240213	122000	71345865	3590	3590	3590	3590	0
451	20240213	121900	71345865	3590	3590	3590	3590	0
452	20240213	121800	71345865	3590	3590	3590	3590	0
453	20240213	121700	71345865	3590	3590	3590	3590	0
454	20240213	121600	71345865	3590	3590	3590	3590	0
455	20240213	121500	71345865	3590	3590	3590	3590	408
456	20240213	121400	69881145	3595	3595	3595	3595	0
457	20240213	121300	69881145	3595	3595	3595	3595	50
458	20240213	121200	69701395	3595	3595	3595	3595	0
459	20240213	121100	69701395	3595	3595	3595	3595	0
460	20240213	121000	69701395	3595	3595	3595	3595	0
461	20240213	120900	69701395	3595	3595	3595	3595	0
462	20240213	120800	69701395	3595	3595	3595	3595	0
463	20240213	120700	69701395	3595	3595	3595	3595	0
464	20240213	120600	69701395	3595	3595	3595	3595	0
465	20240213	120500	69701395	3595	3595	3595	3595	26
466	20240213	120400	69607925	3595	3595	3595	3595	0
467	20240213	120300	69607925	3595	3595	3595	3595	0
468	20240213	120200	69607925	3595	3595	3595	3595	0
469	20240213	120100	69607925	3595	3595	3595	3595	0
470	20240213	120000	69607925	3595	3595	3595	3595	4
471	20240213	115900	69593545	3595	3595	3595	3595	0
472	20240213	115800	69593545	3595	3595	3595	3595	162
473	20240213	115700	69011155	3595	3595	3595	3595	0
474	20240213	115600	69011155	3595	3595	3595	3595	2
475	20240213	115500	69003965	3595	3595	3595	3595	0
476	20240213	115400	69003965	3595	3595	3595	3595	56
477	20240213	115300	68802645	3595	3595	3595	3595	2
478	20240213	115200	68795455	3595	3595	3595	3595	143
479	20240213	115100	68281370	3590	3590	3590	3590	0
480	20240213	115000	68281370	3590	3590	3590	3590	0
481	20240213	114900	68281370	3590	3590	3590	3590	0
482	20240213	114800	68281370	3590	3590	3590	3590	0
483	20240213	114700	68281370	3590	3590	3590	3590	0
484	20240213	114600	68281370	3590	3590	3590	3590	0
485	20240213	114500	68281370	3590	3590	3590	3590	0
486	20240213	114400	68281370	3590	3590	3590	3590	0
487	20240213	114300	68281370	3590	3590	3590	3590	0
488	20240213	114200	68281370	3590	3590	3590	3590	6
489	20240213	114100	68259830	3595	3595	3595	3595	0
490	20240213	114000	68259830	3595	3595	3595	3595	0
491	20240213	113900	68259830	3595	3595	3595	3595	0
492	20240213	113800	68259830	3595	3595	3595	3595	0
493	20240213	113700	68259830	3595	3595	3595	3595	1
494	20240213	113600	68256235	3590	3590	3590	3590	0
495	20240213	113500	68256235	3590	3590	3590	3590	0
496	20240213	113400	68256235	3590	3590	3590	3590	0
497	20240213	113300	68256235	3590	3590	3590	3590	0
498	20240213	113200	68256235	3590	3590	3590	3590	0
499	20240213	113100	68256235	3590	3590	3590	3590	0
500	20240213	113000	68256235	3590	3595	3595	3590	171
501	20240213	112900	67642240	3595	3595	3595	3595	0
502	20240213	112800	67642240	3595	3595	3595	3595	1
503	20240213	112700	67638645	3595	3595	3595	3595	0
504	20240213	112600	67638645	3595	3595	3595	3595	0
505	20240213	112500	67638645	3595	3595	3595	3595	0
506	20240213	112400	67638645	3595	3595	3595	3595	25
507	20240213	112300	67548770	3595	3595	3595	3595	1
508	20240213	112200	67545175	3590	3590	3590	3590	0
509	20240213	112100	67545175	3590	3590	3590	3590	82
510	20240213	112000	67250795	3590	3590	3590	3590	801
511	20240213	111900	64375205	3590	3590	3590	3590	0
512	20240213	111800	64375205	3590	3590	3590	3590	0
513	20240213	111700	64375205	3590	3590	3590	3590	10
514	20240213	111600	64339305	3595	3595	3595	3595	1
515	20240213	111500	64335710	3590	3590	3590	3590	0
516	20240213	111400	64335710	3590	3590	3590	3590	14
517	20240213	111300	64285450	3590	3590	3590	3590	0
518	20240213	111200	64285450	3590	3590	3590	3590	0
519	20240213	111100	64285450	3590	3590	3590	3590	0
520	20240213	111000	64285450	3590	3590	3590	3590	0
521	20240213	110900	64285450	3590	3590	3590	3590	0
522	20240213	110800	64285450	3590	3590	3590	3590	758
523	20240213	110700	61564230	3590	3590	3590	3590	0
524	20240213	110600	61564230	3590	3590	3590	3590	0
525	20240213	110500	61564230	3590	3590	3590	3590	0
526	20240213	110400	61564230	3590	3590	3590	3590	0
527	20240213	110300	61564230	3590	3590	3590	3590	443
528	20240213	110200	59973860	3590	3590	3590	3590	190
529	20240213	110100	59291760	3580	3580	3580	3580	0
530	20240213	110000	59291760	3580	3580	3580	3580	0
531	20240213	105900	59291760	3580	3580	3580	3580	0
532	20240213	105800	59291760	3580	3580	3580	3580	0
533	20240213	105700	59291760	3580	3580	3580	3580	0
534	20240213	105600	59291760	3580	3580	3580	3580	90
535	20240213	105500	58969560	3575	3575	3575	3575	1
536	20240213	105400	58965985	3575	3575	3575	3575	4
537	20240213	105300	58951685	3580	3580	3580	3580	0
538	20240213	105200	58951685	3580	3580	3580	3580	0
539	20240213	105100	58951685	3580	3580	3580	3580	100
540	20240213	105000	58593685	3580	3580	3580	3580	0
541	20240213	104900	58593685	3580	3580	3580	3580	0
542	20240213	104800	58593685	3580	3580	3580	3580	0
543	20240213	104700	58593685	3580	3580	3580	3580	10
544	20240213	104600	58557885	3580	3580	3580	3580	0
545	20240213	104500	58557885	3580	3580	3580	3580	0
546	20240213	104400	58557885	3580	3580	3580	3580	0
547	20240213	104300	58557885	3580	3580	3580	3580	0
548	20240213	104200	58557885	3580	3580	3580	3580	0
549	20240213	104100	58557885	3580	3580	3580	3580	0
550	20240213	104000	58557885	3580	3580	3580	3580	0
551	20240213	103900	58557885	3580	3580	3580	3580	0
552	20240213	103800	58557885	3580	3580	3580	3580	0
553	20240213	103700	58557885	3580	3580	3580	3580	0
554	20240213	103600	58557885	3580	3580	3580	3580	63
555	20240213	103500	58332345	3580	3580	3580	3580	1382
556	20240213	103400	53384785	3580	3580	3580	3580	19
557	20240213	103300	53316765	3590	3590	3590	3590	110
558	20240213	103200	52921865	3590	3590	3590	3590	0
559	20240213	103100	52921865	3590	3590	3590	3590	267
560	20240213	103000	51963335	3590	3590	3590	3590	0
561	20240213	102900	51963335	3590	3590	3590	3590	0
562	20240213	102800	51963335	3590	3590	3590	3590	0
563	20240213	102700	51963335	3590	3590	3590	3590	35
564	20240213	102600	51837685	3590	3590	3590	3590	0
565	20240213	102500	51837685	3590	3590	3590	3590	0
566	20240213	102400	51837685	3590	3590	3590	3590	0
567	20240213	102300	51837685	3590	3590	3590	3590	1
568	20240213	102200	51834095	3585	3585	3585	3585	0
569	20240213	102100	51834095	3585	3585	3585	3585	964
570	20240213	102000	48378155	3585	3585	3585	3585	0
571	20240213	101900	48378155	3585	3585	3585	3585	50
572	20240213	101800	48198905	3585	3585	3585	3585	0
573	20240213	101700	48198905	3585	3585	3585	3585	0
574	20240213	101600	48198905	3585	3585	3585	3585	1
575	20240213	101500	48195320	3585	3585	3585	3585	0
576	20240213	101400	48195320	3585	3585	3585	3585	15
577	20240213	101300	48141545	3585	3585	3585	3585	0
578	20240213	101200	48141545	3585	3585	3585	3585	0
579	20240213	101100	48141545	3585	3585	3585	3585	0
580	20240213	101000	48141545	3585	3585	3585	3585	0
581	20240213	100900	48141545	3585	3585	3585	3585	0
582	20240213	100800	48141545	3585	3585	3585	3585	7
583	20240213	100700	48116450	3580	3575	3580	3575	3207
584	20240213	100600	36645800	3575	3575	3575	3575	0
585	20240213	100500	36645800	3575	3565	3575	3565	31
586	20240213	100400	36535275	3565	3575	3575	3565	6
587	20240213	100300	36513845	3565	3565	3565	3565	0
588	20240213	100200	36513845	3565	3565	3565	3565	0
589	20240213	100100	36513845	3565	3565	3565	3565	0
590	20240213	100000	36513845	3565	3565	3565	3565	0
591	20240213	095900	36513845	3565	3565	3565	3565	0
592	20240213	095800	36513845	3565	3565	3565	3565	0
593	20240213	095700	36513845	3565	3565	3565	3565	78
594	20240213	095600	36235775	3565	3565	3565	3565	30
595	20240213	095500	36128825	3565	3565	3565	3565	88
596	20240213	095400	35815105	3570	3570	3570	3570	4
597	20240213	095300	35800825	3570	3570	3570	3570	51
598	20240213	095200	35618755	3575	3575	3575	3575	0
599	20240213	095100	35618755	3575	3575	3575	3575	0
600	20240213	095000	35618755	3575	3575	3575	3575	0
601	20240213	094900	35618755	3575	3575	3575	3575	0
602	20240213	094800	35618755	3575	3575	3575	3575	602
603	20240213	094700	33466605	3580	3580	3580	3580	1
604	20240213	094600	33463025	3575	3575	3575	3575	5
605	20240213	094500	33445150	3575	3575	3575	3575	0
606	20240213	094400	33445150	3575	3575	3575	3575	1
607	20240213	094300	33441575	3565	3565	3565	3565	80
608	20240213	094200	33156375	3570	3570	3570	3570	0
609	20240213	094100	33156375	3570	3570	3570	3570	0
610	20240213	094000	33156375	3570	3565	3570	3565	200
611	20240213	093900	32443350	3570	3570	3570	3570	0
612	20240213	093800	32443350	3570	3570	3570	3570	0
613	20240213	093700	32443350	3570	3570	3570	3570	0
614	20240213	093600	32443350	3570	3570	3570	3570	0
615	20240213	093500	32443350	3570	3570	3570	3570	0
616	20240213	093400	32443350	3570	3570	3570	3570	0
617	20240213	093300	32443350	3570	3570	3570	3570	310
618	20240213	093200	31336650	3570	3570	3570	3570	0
619	20240213	093100	31336650	3570	3570	3570	3570	20
620	20240213	093000	31265250	3580	3580	3580	3580	0
621	20240213	092900	31265250	3580	3580	3580	3580	0
622	20240213	092800	31265250	3580	3580	3580	3580	50
623	20240213	092700	31086250	3580	3580	3580	3580	0
624	20240213	092600	31086250	3580	3580	3585	3580	82
625	20240213	092500	30792685	3580	3580	3580	3580	500
626	20240213	092400	29002685	3580	3580	3580	3580	0
627	20240213	092300	29002685	3580	3580	3580	3580	0
628	20240213	092200	29002685	3580	3580	3580	3580	200
629	20240213	092100	28286685	3580	3580	3580	3580	0
630	20240213	092000	28286685	3580	3580	3580	3580	1
631	20240213	091900	28283105	3595	3600	3600	3595	1982
632	20240213	091800	21157745	3600	3600	3600	3600	2
633	20240213	091700	21150545	3600	3595	3600	3595	235
634	20240213	091600	20304560	3595	3595	3595	3595	1033
635	20240213	091500	16590925	3570	3570	3570	3570	0
636	20240213	091400	16590925	3570	3570	3570	3570	0
637	20240213	091300	16590925	3570	3570	3570	3570	0
638	20240213	091200	16590925	3570	3570	3570	3570	0
639	20240213	091100	16590925	3570	3570	3570	3570	0
640	20240213	091000	16590925	3570	3570	3570	3570	0
641	20240213	090900	16590925	3570	3570	3570	3565	3714
642	20240213	090800	3350390	3565	3565	3565	3565	2
643	20240213	090700	3343260	3610	3595	3610	3595	85
644	20240213	090600	3036635	3565	3565	3565	3565	0
645	20240213	090500	3036635	3565	3565	3565	3565	6
646	20240213	090400	3015245	3565	3565	3565	3565	80
647	20240213	090300	2730045	3565	3565	3565	3565	12
648	20240213	090200	2687265	3565	3560	3565	3560	16
649	20240213	090100	2630230	3560	3560	3560	3560	39
650	20240213	090000	2491390	3565	3560	3565	3560	699