KissMeData/066700/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193600	225103685	4130	4130	4130	4130	634
3	20240213	193500	225103685	4130	4130	4130	4130	0
4	20240213	193400	225103685	4130	4130	4130	4130	0
5	20240213	193300	225103685	4130	4130	4130	4130	0
6	20240213	193200	225103685	4130	4130	4130	4130	0
7	20240213	193100	225103685	4130	4130	4130	4130	0
8	20240213	193000	225103685	4130	4130	4130	4130	0
9	20240213	192900	225103685	4130	4130	4130	4130	0
10	20240213	192800	225103685	4130	4130	4130	4130	0
11	20240213	192700	225103685	4130	4130	4130	4130	0
12	20240213	192600	225103685	4130	4130	4130	4130	0
13	20240213	192500	225103685	4130	4130	4130	4130	0
14	20240213	192400	225103685	4130	4130	4130	4130	0
15	20240213	192300	225103685	4130	4130	4130	4130	0
16	20240213	192200	225103685	4130	4130	4130	4130	0
17	20240213	192100	225103685	4130	4130	4130	4130	0
18	20240213	192000	225103685	4130	4130	4130	4130	0
19	20240213	191900	225103685	4130	4130	4130	4130	0
20	20240213	191800	225103685	4130	4130	4130	4130	0
21	20240213	191700	225103685	4130	4130	4130	4130	0
22	20240213	191600	225103685	4130	4130	4130	4130	0
23	20240213	191500	225103685	4130	4130	4130	4130	0
24	20240213	191400	225103685	4130	4130	4130	4130	0
25	20240213	191300	225103685	4130	4130	4130	4130	0
26	20240213	191200	225103685	4130	4130	4130	4130	0
27	20240213	191100	225103685	4130	4130	4130	4130	0
28	20240213	191000	225103685	4130	4130	4130	4130	0
29	20240213	190900	225103685	4130	4130	4130	4130	0
30	20240213	190800	225103685	4130	4130	4130	4130	0
31	20240213	190700	225103685	4130	4130	4130	4130	0
32	20240213	190600	225103685	4130	4130	4130	4130	634
33	20240213	190500	225103685	4130	4130	4130	4130	0
34	20240213	190400	225103685	4130	4130	4130	4130	0
35	20240213	190300	225103685	4130	4130	4130	4130	0
36	20240213	190200	225103685	4130	4130	4130	4130	0
37	20240213	190100	225103685	4130	4130	4130	4130	0
38	20240213	190000	225103685	4130	4130	4130	4130	0
39	20240213	185900	225103685	4130	4130	4130	4130	0
40	20240213	185800	225103685	4130	4130	4130	4130	0
41	20240213	185700	225103685	4130	4130	4130	4130	0
42	20240213	185600	225103685	4130	4130	4130	4130	0
43	20240213	185500	225103685	4130	4130	4130	4130	0
44	20240213	185400	225103685	4130	4130	4130	4130	0
45	20240213	185300	225103685	4130	4130	4130	4130	0
46	20240213	185200	225103685	4130	4130	4130	4130	0
47	20240213	185100	225103685	4130	4130	4130	4130	0
48	20240213	185000	225103685	4130	4130	4130	4130	0
49	20240213	184900	225103685	4130	4130	4130	4130	0
50	20240213	184800	225103685	4130	4130	4130	4130	0
51	20240213	184700	225103685	4130	4130	4130	4130	0
52	20240213	184600	225103685	4130	4130	4130	4130	0
53	20240213	184500	225103685	4130	4130	4130	4130	0
54	20240213	184400	225103685	4130	4130	4130	4130	0
55	20240213	184300	225103685	4130	4130	4130	4130	0
56	20240213	184200	225103685	4130	4130	4130	4130	0
57	20240213	184100	225103685	4130	4130	4130	4130	0
58	20240213	184000	225103685	4130	4130	4130	4130	0
59	20240213	183900	225103685	4130	4130	4130	4130	0
60	20240213	183800	225103685	4130	4130	4130	4130	0
61	20240213	183700	225103685	4130	4130	4130	4130	0
62	20240213	183600	225103685	4130	4130	4130	4130	634
63	20240213	183500	225103685	4130	4130	4130	4130	0
64	20240213	183400	225103685	4130	4130	4130	4130	0
65	20240213	183300	225103685	4130	4130	4130	4130	0
66	20240213	183200	225103685	4130	4130	4130	4130	0
67	20240213	183100	225103685	4130	4130	4130	4130	0
68	20240213	183000	225103685	4130	4130	4130	4130	0
69	20240213	182900	225103685	4130	4130	4130	4130	0
70	20240213	182800	225103685	4130	4130	4130	4130	0
71	20240213	182700	225103685	4130	4130	4130	4130	0
72	20240213	182600	225103685	4130	4130	4130	4130	0
73	20240213	182500	225103685	4130	4130	4130	4130	0
74	20240213	182400	225103685	4130	4130	4130	4130	0
75	20240213	182300	225103685	4130	4130	4130	4130	0
76	20240213	182200	225103685	4130	4130	4130	4130	0
77	20240213	182100	225103685	4130	4130	4130	4130	0
78	20240213	182000	225103685	4130	4130	4130	4130	0
79	20240213	181900	225103685	4130	4130	4130	4130	0
80	20240213	181800	225103685	4130	4130	4130	4130	0
81	20240213	181700	225103685	4130	4130	4130	4130	0
82	20240213	181600	225103685	4130	4130	4130	4130	0
83	20240213	181500	225103685	4130	4130	4130	4130	0
84	20240213	181400	225103685	4130	4130	4130	4130	0
85	20240213	181300	225103685	4130	4130	4130	4130	0
86	20240213	181200	225103685	4130	4130	4130	4130	0
87	20240213	181100	225103685	4130	4130	4130	4130	0
88	20240213	181000	225103685	4130	4130	4130	4130	0
89	20240213	180900	225103685	4130	4130	4130	4130	0
90	20240213	180800	225103685	4130	4130	4130	4130	0
91	20240213	180700	225103685	4130	4130	4130	4130	0
92	20240213	180600	225103685	4130	4130	4130	4130	634
93	20240213	180500	225103685	4130	4130	4130	4130	0
94	20240213	180400	225103685	4130	4130	4130	4130	0
95	20240213	180300	225103685	4130	4130	4130	4130	0
96	20240213	180200	225103685	4130	4130	4130	4130	0
97	20240213	180100	225103685	4130	4130	4130	4130	0
98	20240213	180000	225103685	4130	4130	4130	4130	0
99	20240213	175900	225103685	4130	4130	4130	4130	0
100	20240213	175800	225103685	4130	4130	4130	4130	0
101	20240213	175700	225103685	4130	4130	4130	4130	0
102	20240213	175600	225103685	4130	4130	4130	4130	0
103	20240213	175500	225103685	4130	4130	4130	4130	0
104	20240213	175400	225103685	4130	4130	4130	4130	0
105	20240213	175300	225103685	4130	4130	4130	4130	0
106	20240213	175200	225103685	4130	4130	4130	4130	0
107	20240213	175100	225103685	4130	4130	4130	4130	0
108	20240213	175000	225103685	4130	4130	4130	4130	0
109	20240213	174900	225103685	4130	4130	4130	4130	0
110	20240213	174800	225103685	4130	4130	4130	4130	0
111	20240213	174700	225103685	4130	4130	4130	4130	0
112	20240213	174600	225103685	4130	4130	4130	4130	0
113	20240213	174500	225103685	4130	4130	4130	4130	0
114	20240213	174400	225103685	4130	4130	4130	4130	0
115	20240213	174300	225103685	4130	4130	4130	4130	0
116	20240213	174200	225103685	4130	4130	4130	4130	0
117	20240213	174100	225103685	4130	4130	4130	4130	0
118	20240213	174000	225103685	4130	4130	4130	4130	0
119	20240213	173900	225103685	4130	4130	4130	4130	0
120	20240213	173800	225103685	4130	4130	4130	4130	0
121	20240213	173700	225103685	4130	4130	4130	4130	0
122	20240213	173600	225103685	4130	4130	4130	4130	634
123	20240213	173500	225103685	4130	4130	4130	4130	0
124	20240213	173400	225103685	4130	4130	4130	4130	0
125	20240213	173300	225103685	4130	4130	4130	4130	0
126	20240213	173200	225103685	4130	4130	4130	4130	0
127	20240213	173100	225103685	4130	4130	4130	4130	0
128	20240213	173000	225103685	4130	4130	4130	4130	0
129	20240213	172900	225103685	4130	4130	4130	4130	0
130	20240213	172800	225103685	4130	4130	4130	4130	0
131	20240213	172700	225103685	4130	4130	4130	4130	0
132	20240213	172600	225103685	4130	4130	4130	4130	0
133	20240213	172500	225103685	4130	4130	4130	4130	0
134	20240213	172400	225103685	4130	4130	4130	4130	0
135	20240213	172300	225103685	4130	4130	4130	4130	0
136	20240213	172200	225103685	4130	4130	4130	4130	0
137	20240213	172100	225103685	4130	4130	4130	4130	0
138	20240213	172000	225103685	4130	4130	4130	4130	0
139	20240213	171900	225103685	4130	4130	4130	4130	0
140	20240213	171800	225103685	4130	4130	4130	4130	0
141	20240213	171700	225103685	4130	4130	4130	4130	0
142	20240213	171600	225103685	4130	4130	4130	4130	0
143	20240213	171500	225103685	4130	4130	4130	4130	0
144	20240213	171400	225103685	4130	4130	4130	4130	0
145	20240213	171300	225103685	4130	4130	4130	4130	0
146	20240213	171200	225103685	4130	4130	4130	4130	0
147	20240213	171100	225103685	4130	4130	4130	4130	0
148	20240213	171000	225103685	4130	4130	4130	4130	0
149	20240213	170900	225103685	4130	4130	4130	4130	0
150	20240213	170800	225103685	4130	4130	4130	4130	0
151	20240213	170700	225103685	4130	4130	4130	4130	0
152	20240213	170600	225103685	4130	4130	4130	4130	634
153	20240213	170500	225103685	4130	4130	4130	4130	0
154	20240213	170400	225103685	4130	4130	4130	4130	0
155	20240213	170300	225103685	4130	4130	4130	4130	0
156	20240213	170200	225103685	4130	4130	4130	4130	0
157	20240213	170100	225103685	4130	4130	4130	4130	0
158	20240213	170000	225103685	4130	4130	4130	4130	0
159	20240213	165900	225103685	4130	4130	4130	4130	0
160	20240213	165800	225103685	4130	4130	4130	4130	0
161	20240213	165700	225103685	4130	4130	4130	4130	0
162	20240213	165600	225103685	4130	4130	4130	4130	0
163	20240213	165500	225103685	4130	4130	4130	4130	0
164	20240213	165400	225103685	4130	4130	4130	4130	0
165	20240213	165300	225103685	4130	4130	4130	4130	0
166	20240213	165200	225103685	4130	4130	4130	4130	0
167	20240213	165100	225103685	4130	4130	4130	4130	0
168	20240213	165000	225103685	4130	4130	4130	4130	0
169	20240213	164900	225103685	4130	4130	4130	4130	0
170	20240213	164800	225103685	4130	4130	4130	4130	0
171	20240213	164700	225103685	4130	4130	4130	4130	0
172	20240213	164600	225103685	4130	4130	4130	4130	0
173	20240213	164500	225103685	4130	4130	4130	4130	0
174	20240213	164400	225103685	4130	4130	4130	4130	0
175	20240213	164300	225103685	4130	4130	4130	4130	0
176	20240213	164200	225103685	4130	4130	4130	4130	0
177	20240213	164100	225103685	4130	4130	4130	4130	0
178	20240213	164000	225103685	4130	4130	4130	4130	0
179	20240213	163900	225103685	4130	4130	4130	4130	0
180	20240213	163800	225103685	4130	4130	4130	4130	0
181	20240213	163700	225103685	4130	4130	4130	4130	0
182	20240213	163600	225103685	4130	4130	4130	4130	634
183	20240213	163500	225103685	4130	4130	4130	4130	0
184	20240213	163400	225103685	4130	4130	4130	4130	0
185	20240213	163300	225103685	4130	4130	4130	4130	0
186	20240213	163200	225103685	4130	4130	4130	4130	0
187	20240213	163100	225103685	4130	4130	4130	4130	0
188	20240213	163000	225103685	4130	4130	4130	4130	0
189	20240213	162900	225103685	4130	4130	4130	4130	0
190	20240213	162800	225103685	4130	4130	4130	4130	0
191	20240213	162700	225103685	4130	4130	4130	4130	0
192	20240213	162600	225103685	4130	4130	4130	4130	0
193	20240213	162500	225103685	4130	4130	4130	4130	0
194	20240213	162400	225103685	4130	4130	4130	4130	0
195	20240213	162300	225103685	4130	4130	4130	4130	0
196	20240213	162200	225103685	4130	4130	4130	4130	0
197	20240213	162100	225103685	4130	4130	4130	4130	0
198	20240213	162000	225103685	4130	4130	4130	4130	0
199	20240213	161900	225103685	4130	4130	4130	4130	0
200	20240213	161800	225103685	4130	4130	4130	4130	0
201	20240213	161700	225103685	4130	4130	4130	4130	0
202	20240213	161600	225103685	4130	4130	4130	4130	0
203	20240213	161500	225103685	4130	4130	4130	4130	0
204	20240213	161400	225103685	4130	4130	4130	4130	0
205	20240213	161300	225103685	4130	4130	4130	4130	0
206	20240213	161200	225103685	4130	4130	4130	4130	0
207	20240213	161100	225103685	4130	4130	4130	4130	0
208	20240213	161000	225103685	4130	4130	4130	4130	0
209	20240213	160900	225103685	4130	4130	4130	4130	0
210	20240213	160800	225103685	4130	4130	4130	4130	0
211	20240213	160700	225103685	4130	4130	4130	4130	0
212	20240213	160600	225103685	4130	4130	4130	4130	634
213	20240213	160500	225103685	4130	4130	4130	4130	0
214	20240213	160400	225103685	4130	4130	4130	4130	0
215	20240213	160300	225103685	4130	4130	4130	4130	0
216	20240213	160200	225103685	4130	4130	4130	4130	0
217	20240213	160100	225103685	4130	4130	4130	4130	0
218	20240213	160000	225103685	4130	4130	4130	4130	0
219	20240213	155900	225103685	4130	4130	4130	4130	0
220	20240213	155800	225103685	4130	4130	4130	4130	0
221	20240213	155700	225103685	4130	4130	4130	4130	0
222	20240213	155600	225103685	4130	4130	4130	4130	0
223	20240213	155500	225103685	4130	4130	4130	4130	0
224	20240213	155400	225103685	4130	4130	4130	4130	0
225	20240213	155300	225103685	4130	4130	4130	4130	0
226	20240213	155200	225103685	4130	4130	4130	4130	0
227	20240213	155100	225103685	4130	4130	4130	4130	0
228	20240213	155000	225103685	4130	4130	4130	4130	0
229	20240213	154900	225103685	4130	4130	4130	4130	0
230	20240213	154800	225103685	4130	4130	4130	4130	0
231	20240213	154700	225103685	4130	4130	4130	4130	0
232	20240213	154600	225103685	4130	4130	4130	4130	0
233	20240213	154500	225103685	4130	4130	4130	4130	0
234	20240213	154400	225103685	4130	4130	4130	4130	0
235	20240213	154300	225103685	4130	4130	4130	4130	0
236	20240213	154200	225103685	4130	4130	4130	4130	0
237	20240213	154100	225103685	4130	4130	4130	4130	0
238	20240213	154000	225103685	4130	4130	4130	4130	0
239	20240213	153900	225103685	4130	4130	4130	4130	0
240	20240213	153800	225103685	4130	4130	4130	4130	0
241	20240213	153700	225103685	4130	4130	4130	4130	0
242	20240213	153600	225103685	4130	4130	4130	4130	634
243	20240213	153500	225103685	4130	4130	4130	4130	0
244	20240213	153400	225103685	4130	4130	4130	4130	0
245	20240213	153300	225103685	4130	4130	4130	4130	0
246	20240213	153200	225103685	4130	4130	4130	4130	0
247	20240213	153100	225103685	4130	4130	4130	4130	0
248	20240213	153000	225103685	4130	4130	4130	4130	634
249	20240213	152900	222485265	4120	4120	4120	4120	0
250	20240213	152800	222485265	4120	4120	4120	4120	0
251	20240213	152700	222485265	4120	4120	4120	4120	0
252	20240213	152600	222485265	4120	4120	4120	4120	0
253	20240213	152500	222485265	4120	4120	4120	4120	0
254	20240213	152400	222485265	4120	4120	4120	4120	0
255	20240213	152300	222485265	4120	4120	4120	4120	0
256	20240213	152200	222485265	4120	4120	4120	4120	0
257	20240213	152100	222485265	4120	4120	4120	4120	0
258	20240213	152000	222485265	4120	4120	4120	4120	0
259	20240213	151900	222485265	4120	4125	4125	4120	53
260	20240213	151800	222266825	4115	4115	4115	4115	27
261	20240213	151700	222155720	4125	4120	4125	4120	200
262	20240213	151600	221330870	4115	4120	4120	4115	837
263	20240213	151500	217884075	4115	4115	4115	4115	0
264	20240213	151400	217884075	4115	4115	4115	4115	34
265	20240213	151300	217744165	4120	4120	4120	4120	0
266	20240213	151200	217744165	4120	4120	4120	4120	0
267	20240213	151100	217744165	4120	4115	4120	4115	36
268	20240213	151000	217596010	4120	4120	4120	4120	360
269	20240213	150900	216112810	4120	4120	4120	4120	0
270	20240213	150800	216112810	4120	4120	4120	4120	492
271	20240213	150700	214085770	4120	4120	4120	4120	300
272	20240213	150600	212849770	4120	4120	4120	4120	0
273	20240213	150500	212849770	4120	4120	4120	4120	905
274	20240213	150400	209121170	4125	4125	4125	4125	1
275	20240213	150300	209117045	4125	4125	4125	4125	150
276	20240213	150200	208498295	4125	4125	4125	4125	602
277	20240213	150100	206015045	4125	4125	4125	4125	172
278	20240213	150000	205305545	4125	4125	4125	4125	40
279	20240213	145900	205140545	4125	4125	4125	4125	4
280	20240213	145800	205124045	4120	4120	4120	4120	0
281	20240213	145700	205124045	4120	4120	4120	4120	142
282	20240213	145600	204539005	4120	4125	4125	4120	306
283	20240213	145500	203278255	4125	4125	4125	4125	950
284	20240213	145400	199359505	4125	4125	4125	4125	14
285	20240213	145300	199301755	4125	4125	4125	4125	9
286	20240213	145200	199264630	4125	4120	4125	4120	471
287	20240213	145100	197323600	4120	4120	4120	4120	0
288	20240213	145000	197323600	4120	4120	4120	4120	0
289	20240213	144900	197323600	4120	4120	4120	4120	0
290	20240213	144800	197323600	4120	4120	4120	4120	0
291	20240213	144700	197323600	4120	4120	4120	4120	0
292	20240213	144600	197323600	4120	4120	4120	4120	309
293	20240213	144500	196050520	4130	4130	4130	4130	0
294	20240213	144400	196050520	4130	4130	4130	4130	1
295	20240213	144300	196046390	4125	4125	4125	4120	26
296	20240213	144200	195939170	4125	4125	4125	4125	9
297	20240213	144100	195902045	4130	4125	4130	4125	414
298	20240213	144000	194192275	4120	4120	4120	4120	0
299	20240213	143900	194192275	4120	4120	4120	4120	0
300	20240213	143800	194192275	4120	4120	4120	4120	1000
301	20240213	143700	190072275	4130	4130	4130	4130	0
302	20240213	143600	190072275	4130	4130	4130	4130	0
303	20240213	143500	190072275	4130	4130	4130	4130	0
304	20240213	143400	190072275	4130	4130	4130	4130	0
305	20240213	143300	190072275	4130	4130	4130	4130	0
306	20240213	143200	190072275	4130	4130	4130	4130	0
307	20240213	143100	190072275	4130	4130	4130	4130	0
308	20240213	143000	190072275	4130	4130	4130	4130	0
309	20240213	142900	190072275	4130	4130	4130	4130	519
310	20240213	142800	187928805	4130	4130	4130	4130	0
311	20240213	142700	187928805	4130	4130	4130	4130	297
312	20240213	142600	186702195	4130	4130	4130	4130	0
313	20240213	142500	186702195	4130	4130	4130	4130	0
314	20240213	142400	186702195	4130	4130	4130	4130	0
315	20240213	142300	186702195	4130	4130	4130	4130	0
316	20240213	142200	186702195	4130	4115	4130	4115	2
317	20240213	142100	186693950	4110	4110	4110	4110	0
318	20240213	142000	186693950	4110	4125	4125	4110	2000
319	20240213	141900	178461900	4135	4135	4135	4135	0
320	20240213	141800	178461900	4135	4135	4135	4135	66
321	20240213	141700	178188990	4135	4135	4135	4135	0
322	20240213	141600	178188990	4135	4135	4135	4135	10
323	20240213	141500	178147640	4135	4135	4135	4135	0
324	20240213	141400	178147640	4135	4135	4135	4135	0
325	20240213	141300	178147640	4135	4135	4135	4135	0
326	20240213	141200	178147640	4135	4135	4135	4135	0
327	20240213	141100	178147640	4135	4135	4135	4135	0
328	20240213	141000	178147640	4135	4135	4135	4135	1
329	20240213	140900	178143505	4125	4125	4125	4125	0
330	20240213	140800	178143505	4125	4125	4125	4125	0
331	20240213	140700	178143505	4125	4125	4125	4125	0
332	20240213	140600	178143505	4125	4125	4125	4125	0
333	20240213	140500	178143505	4125	4125	4125	4125	263
334	20240213	140400	177058630	4120	4125	4125	4120	25
335	20240213	140300	176955570	4125	4125	4125	4125	0
336	20240213	140200	176955570	4125	4130	4130	4125	538
337	20240213	140100	174736070	4130	4130	4130	4130	6
338	20240213	140000	174711290	4135	4135	4135	4135	0
339	20240213	135900	174711290	4135	4135	4135	4135	0
340	20240213	135800	174711290	4135	4135	4135	4135	0
341	20240213	135700	174711290	4135	4135	4135	4135	0
342	20240213	135600	174711290	4135	4135	4135	4135	2
343	20240213	135500	174703020	4130	4130	4130	4130	0
344	20240213	135400	174703020	4130	4130	4130	4130	0
345	20240213	135300	174703020	4130	4130	4130	4130	0
346	20240213	135200	174703020	4130	4130	4130	4130	0
347	20240213	135100	174703020	4130	4130	4130	4130	0
348	20240213	135000	174703020	4130	4130	4130	4130	0
349	20240213	134900	174703020	4130	4130	4130	4130	0
350	20240213	134800	174703020	4130	4125	4130	4125	171
351	20240213	134700	173997045	4125	4125	4125	4125	19
352	20240213	134600	173918670	4125	4125	4125	4125	0
353	20240213	134500	173918670	4125	4125	4125	4125	0
354	20240213	134400	173918670	4125	4125	4125	4125	0
355	20240213	134300	173918670	4125	4125	4125	4125	0
356	20240213	134200	173918670	4125	4125	4125	4125	0
357	20240213	134100	173918670	4125	4125	4125	4125	0
358	20240213	134000	173918670	4125	4125	4125	4125	0
359	20240213	133900	173918670	4125	4125	4125	4125	0
360	20240213	133800	173918670	4125	4125	4125	4125	0
361	20240213	133700	173918670	4125	4125	4125	4125	0
362	20240213	133600	173918670	4125	4125	4125	4125	0
363	20240213	133500	173918670	4125	4125	4125	4125	0
364	20240213	133400	173918670	4125	4125	4125	4125	0
365	20240213	133300	173918670	4125	4125	4125	4125	0
366	20240213	133200	173918670	4125	4125	4125	4125	0
367	20240213	133100	173918670	4125	4125	4125	4125	517
368	20240213	133000	171786045	4120	4120	4120	4120	0
369	20240213	132900	171786045	4120	4120	4120	4120	0
370	20240213	132800	171786045	4120	4120	4120	4120	0
371	20240213	132700	171786045	4120	4120	4120	4120	0
372	20240213	132600	171786045	4120	4120	4120	4120	0
373	20240213	132500	171786045	4120	4120	4120	4120	0
374	20240213	132400	171786045	4120	4120	4120	4120	629
375	20240213	132300	169194565	4115	4115	4115	4115	0
376	20240213	132200	169194565	4115	4115	4115	4115	0
377	20240213	132100	169194565	4115	4115	4115	4115	0
378	20240213	132000	169194565	4115	4115	4115	4115	0
379	20240213	131900	169194565	4115	4115	4115	4115	0
380	20240213	131800	169194565	4115	4115	4115	4115	1170
381	20240213	131700	164380015	4120	4120	4120	4120	0
382	20240213	131600	164380015	4120	4120	4120	4120	0
383	20240213	131500	164380015	4120	4115	4120	4115	294
384	20240213	131400	163170190	4115	4115	4115	4115	12
385	20240213	131300	163120810	4115	4115	4115	4115	0
386	20240213	131200	163120810	4115	4115	4115	4115	0
387	20240213	131100	163120810	4115	4115	4115	4115	0
388	20240213	131000	163120810	4115	4115	4115	4115	0
389	20240213	130900	163120810	4115	4115	4115	4115	0
390	20240213	130800	163120810	4115	4115	4115	4115	0
391	20240213	130700	163120810	4115	4115	4115	4115	288
392	20240213	130600	161935690	4120	4120	4120	4120	0
393	20240213	130500	161935690	4120	4120	4120	4120	0
394	20240213	130400	161935690	4120	4120	4120	4120	0
395	20240213	130300	161935690	4120	4120	4120	4120	0
396	20240213	130200	161935690	4120	4120	4120	4120	1
397	20240213	130100	161931570	4115	4115	4115	4115	300
398	20240213	130000	160697070	4120	4120	4120	4120	0
399	20240213	125900	160697070	4120	4120	4120	4120	0
400	20240213	125800	160697070	4120	4120	4120	4120	0
401	20240213	125700	160697070	4120	4120	4120	4120	0
402	20240213	125600	160697070	4120	4120	4120	4120	0
403	20240213	125500	160697070	4120	4120	4120	4120	0
404	20240213	125400	160697070	4120	4120	4120	4120	0
405	20240213	125300	160697070	4120	4120	4120	4120	0
406	20240213	125200	160697070	4120	4120	4120	4120	0
407	20240213	125100	160697070	4120	4120	4120	4120	50
408	20240213	125000	160491070	4120	4120	4120	4120	3
409	20240213	124900	160478710	4115	4115	4115	4115	0
410	20240213	124800	160478710	4115	4115	4115	4115	0
411	20240213	124700	160478710	4115	4115	4115	4115	20
412	20240213	124600	160396410	4115	4115	4115	4115	0
413	20240213	124500	160396410	4115	4115	4115	4115	179
414	20240213	124400	159659825	4115	4115	4115	4115	0
415	20240213	124300	159659825	4115	4115	4115	4115	0
416	20240213	124200	159659825	4115	4115	4115	4115	0
417	20240213	124100	159659825	4115	4115	4115	4115	0
418	20240213	124000	159659825	4115	4115	4115	4115	0
419	20240213	123900	159659825	4115	4115	4115	4115	0
420	20240213	123800	159659825	4115	4115	4115	4115	0
421	20240213	123700	159659825	4115	4115	4115	4115	0
422	20240213	123600	159659825	4115	4115	4115	4115	79
423	20240213	123500	159334740	4120	4120	4120	4120	560
424	20240213	123400	157027540	4115	4115	4115	4115	22
425	20240213	123300	156937010	4115	4115	4115	4115	0
426	20240213	123200	156937010	4115	4115	4115	4115	0
427	20240213	123100	156937010	4115	4115	4115	4115	0
428	20240213	123000	156937010	4115	4115	4115	4115	5
429	20240213	122900	156916435	4110	4110	4110	4110	0
430	20240213	122800	156916435	4110	4110	4110	4110	0
431	20240213	122700	156916435	4110	4105	4110	4105	290
432	20240213	122600	155725980	4120	4120	4120	4120	1
433	20240213	122500	155721860	4110	4110	4110	4110	0
434	20240213	122400	155721860	4110	4110	4110	4110	0
435	20240213	122300	155721860	4110	4110	4110	4110	10
436	20240213	122200	155680760	4120	4110	4120	4110	21
437	20240213	122100	155594440	4115	4110	4115	4110	61
438	20240213	122000	155343430	4110	4110	4110	4110	424
439	20240213	121900	153600790	4110	4110	4110	4110	0
440	20240213	121800	153600790	4110	4110	4110	4110	80
441	20240213	121700	153271990	4110	4110	4110	4110	0
442	20240213	121600	153271990	4110	4110	4110	4110	300
443	20240213	121500	152038990	4110	4115	4120	4110	123
444	20240213	121400	151532865	4115	4120	4120	4115	243
445	20240213	121300	150532870	4115	4115	4115	4115	0
446	20240213	121200	150532870	4115	4115	4115	4115	16
447	20240213	121100	150467030	4115	4110	4115	4110	75
448	20240213	121000	150158410	4100	4100	4100	4100	0
449	20240213	120900	150158410	4100	4100	4100	4100	0
450	20240213	120800	150158410	4100	4100	4100	4100	0
451	20240213	120700	150158410	4100	4100	4100	4100	0
452	20240213	120600	150158410	4100	4100	4100	4100	0
453	20240213	120500	150158410	4100	4105	4105	4100	585
454	20240213	120400	147757960	4115	4115	4115	4115	271
455	20240213	120300	146642795	4120	4120	4120	4120	0
456	20240213	120200	146642795	4120	4120	4120	4120	5
457	20240213	120100	146622195	4115	4115	4115	4115	0
458	20240213	120000	146622195	4115	4115	4115	4115	593
459	20240213	115900	144182000	4115	4115	4115	4115	0
460	20240213	115800	144182000	4115	4115	4115	4115	1
461	20240213	115700	144177885	4115	4115	4115	4115	0
462	20240213	115600	144177885	4115	4115	4115	4115	0
463	20240213	115500	144177885	4115	4115	4115	4115	0
464	20240213	115400	144177885	4115	4115	4115	4115	0
465	20240213	115300	144177885	4115	4115	4115	4115	1
466	20240213	115200	144173770	4115	4115	4115	4115	0
467	20240213	115100	144173770	4115	4115	4115	4115	0
468	20240213	115000	144173770	4115	4115	4115	4115	0
469	20240213	114900	144173770	4115	4115	4115	4115	0
470	20240213	114800	144173770	4115	4115	4115	4115	0
471	20240213	114700	144173770	4115	4115	4115	4115	0
472	20240213	114600	144173770	4115	4100	4115	4100	516
473	20240213	114500	142058155	4090	4110	4110	4090	5102
474	20240213	114400	121154735	4115	4115	4115	4115	0
475	20240213	114300	121154735	4115	4120	4120	4115	301
476	20240213	114200	119915120	4120	4120	4120	4120	0
477	20240213	114100	119915120	4120	4120	4120	4120	0
478	20240213	114000	119915120	4120	4120	4120	4120	0
479	20240213	113900	119915120	4120	4120	4120	4120	1
480	20240213	113800	119911000	4110	4110	4110	4110	21
481	20240213	113700	119824690	4110	4115	4115	4110	562
482	20240213	113600	117512340	4120	4120	4120	4120	0
483	20240213	113500	117512340	4120	4120	4120	4120	30
484	20240213	113400	117388740	4115	4115	4115	4115	0
485	20240213	113300	117388740	4115	4115	4115	4115	0
486	20240213	113200	117388740	4115	4115	4115	4115	168
487	20240213	113100	116697420	4115	4115	4115	4115	0
488	20240213	113000	116697420	4115	4110	4115	4110	457
489	20240213	112900	114818450	4115	4110	4115	4110	91
490	20240213	112800	114444435	4115	4115	4115	4115	80
491	20240213	112700	114115235	4110	4115	4120	4110	165
492	20240213	112600	113436260	4120	4120	4120	4120	27
493	20240213	112500	113325020	4120	4120	4120	4120	43
494	20240213	112400	113147860	4125	4125	4125	4125	0
495	20240213	112300	113147860	4125	4125	4125	4125	0
496	20240213	112200	113147860	4125	4125	4125	4125	0
497	20240213	112100	113147860	4125	4125	4125	4125	0
498	20240213	112000	113147860	4125	4125	4125	4125	0
499	20240213	111900	113147860	4125	4125	4125	4125	0
500	20240213	111800	113147860	4125	4125	4125	4125	0
501	20240213	111700	113147860	4125	4125	4125	4125	0
502	20240213	111600	113147860	4125	4125	4125	4125	1
503	20240213	111500	113143735	4120	4120	4120	4120	0
504	20240213	111400	113143735	4120	4120	4120	4120	0
505	20240213	111300	113143735	4120	4120	4120	4120	0
506	20240213	111200	113143735	4120	4120	4120	4120	0
507	20240213	111100	113143735	4120	4120	4120	4120	370
508	20240213	111000	111619335	4120	4120	4120	4120	0
509	20240213	110900	111619335	4120	4120	4120	4120	500
510	20240213	110800	109559335	4125	4125	4125	4125	0
511	20240213	110700	109559335	4125	4125	4125	4125	0
512	20240213	110600	109559335	4125	4125	4125	4125	0
513	20240213	110500	109559335	4125	4125	4125	4125	0
514	20240213	110400	109559335	4125	4125	4125	4125	0
515	20240213	110300	109559335	4125	4125	4125	4125	0
516	20240213	110200	109559335	4125	4125	4125	4125	0
517	20240213	110100	109559335	4125	4125	4125	4125	0
518	20240213	110000	109559335	4125	4105	4125	4105	101
519	20240213	105900	109144710	4105	4110	4110	4105	1000
520	20240213	105800	105037685	4105	4125	4125	4105	2000
521	20240213	105700	96811070	4135	4135	4135	4135	0
522	20240213	105600	96811070	4135	4135	4135	4135	0
523	20240213	105500	96811070	4135	4135	4135	4135	1
524	20240213	105400	96806935	4120	4120	4120	4120	0
525	20240213	105300	96806935	4120	4120	4120	4120	0
526	20240213	105200	96806935	4120	4120	4120	4120	0
527	20240213	105100	96806935	4120	4120	4120	4120	50
528	20240213	105000	96600935	4120	4120	4120	4120	0
529	20240213	104900	96600935	4120	4120	4120	4120	0
530	20240213	104800	96600935	4120	4130	4130	4120	1500
531	20240213	104700	90415935	4130	4130	4130	4130	0
532	20240213	104600	90415935	4130	4130	4130	4130	0
533	20240213	104500	90415935	4130	4130	4130	4130	0
534	20240213	104400	90415935	4130	4130	4130	4130	0
535	20240213	104300	90415935	4130	4130	4130	4130	1
536	20240213	104200	90411805	4125	4125	4125	4125	0
537	20240213	104100	90411805	4125	4125	4125	4125	0
538	20240213	104000	90411805	4125	4125	4125	4125	0
539	20240213	103900	90411805	4125	4125	4125	4125	0
540	20240213	103800	90411805	4125	4125	4125	4125	0
541	20240213	103700	90411805	4125	4125	4125	4125	0
542	20240213	103600	90411805	4125	4125	4125	4125	501
543	20240213	103500	88345180	4130	4130	4130	4130	0
544	20240213	103400	88345180	4130	4130	4130	4130	0
545	20240213	103300	88345180	4130	4130	4130	4130	0
546	20240213	103200	88345180	4130	4130	4130	4130	0
547	20240213	103100	88345180	4130	4130	4130	4130	0
548	20240213	103000	88345180	4130	4130	4130	4130	0
549	20240213	102900	88345180	4130	4130	4130	4130	0
550	20240213	102800	88345180	4130	4130	4130	4130	328
551	20240213	102700	86990540	4130	4130	4130	4130	0
552	20240213	102600	86990540	4130	4130	4130	4130	0
553	20240213	102500	86990540	4130	4130	4130	4130	2
554	20240213	102400	86982280	4130	4130	4130	4130	0
555	20240213	102300	86982280	4130	4130	4130	4130	0
556	20240213	102200	86982280	4130	4135	4135	4130	966
557	20240213	102100	82990170	4140	4140	4140	4140	3
558	20240213	102000	82977750	4140	4140	4140	4140	0
559	20240213	101900	82977750	4140	4140	4140	4140	0
560	20240213	101800	82977750	4140	4140	4140	4140	1
561	20240213	101700	82973610	4140	4140	4140	4140	0
562	20240213	101600	82973610	4140	4135	4140	4135	204
563	20240213	101500	82130045	4135	4145	4150	4135	2225
564	20240213	101400	72923305	4140	4140	4140	4140	0
565	20240213	101300	72923305	4140	4140	4140	4140	442
566	20240213	101200	71093425	4145	4145	4145	4145	0
567	20240213	101100	71093425	4145	4145	4145	4145	0
568	20240213	101000	71093425	4145	4155	4155	4145	324
569	20240213	100900	69750435	4150	4145	4150	4145	1354
570	20240213	100800	64133330	4140	4140	4140	4140	0
571	20240213	100700	64133330	4140	4140	4140	4140	255
572	20240213	100600	63077630	4140	4140	4140	4140	500
573	20240213	100500	61007630	4140	4140	4140	4140	0
574	20240213	100400	61007630	4140	4140	4140	4140	0
575	20240213	100300	61007630	4140	4140	4140	4140	250
576	20240213	100200	59972630	4130	4130	4130	4130	0
577	20240213	100100	59972630	4130	4130	4130	4130	0
578	20240213	100000	59972630	4130	4130	4130	4130	0
579	20240213	095900	59972630	4130	4130	4130	4130	0
580	20240213	095800	59972630	4130	4130	4130	4130	0
581	20240213	095700	59972630	4130	4130	4130	4130	2
582	20240213	095600	59964370	4130	4130	4130	4130	0
583	20240213	095500	59964370	4130	4130	4130	4130	93
584	20240213	095400	59580280	4130	4130	4130	4130	13
585	20240213	095300	59526590	4135	4130	4135	4125	1437
586	20240213	095200	53586590	4135	4135	4135	4135	0
587	20240213	095100	53586590	4135	4125	4135	4120	3389
588	20240213	095000	39601655	4120	4120	4120	4120	15
589	20240213	094900	39539855	4115	4115	4115	4115	0
590	20240213	094800	39539855	4115	4110	4115	4110	1580
591	20240213	094700	33038605	4110	4110	4110	4110	196
592	20240213	094600	32233045	4110	4100	4110	4100	3
593	20240213	094500	32220735	4105	4105	4105	4105	3
594	20240213	094400	32208420	4110	4105	4110	4105	74
595	20240213	094300	31904645	4105	4105	4105	4105	30
596	20240213	094200	31781495	4105	4105	4105	4100	2512
597	20240213	094100	21470200	4115	4115	4115	4115	0
598	20240213	094000	21470200	4115	4115	4115	4115	0
599	20240213	093900	21470200	4115	4115	4115	4115	0
600	20240213	093800	21470200	4115	4115	4115	4115	0
601	20240213	093700	21470200	4115	4115	4115	4115	0
602	20240213	093600	21470200	4115	4115	4115	4105	4
603	20240213	093500	21453760	4105	4110	4110	4105	21
604	20240213	093400	21367485	4110	4115	4115	4110	8
605	20240213	093300	21334600	4110	4110	4110	4110	0
606	20240213	093200	21334600	4110	4110	4110	4110	237
607	20240213	093100	20360530	4125	4125	4125	4125	0
608	20240213	093000	20360530	4125	4125	4125	4125	8
609	20240213	092900	20327530	4125	4125	4125	4125	0
610	20240213	092800	20327530	4125	4120	4125	4115	417
611	20240213	092700	18611065	4120	4120	4120	4120	0
612	20240213	092600	18611065	4120	4120	4120	4120	0
613	20240213	092500	18611065	4120	4120	4120	4120	23
614	20240213	092400	18516305	4125	4125	4125	4125	0
615	20240213	092300	18516305	4125	4125	4125	4125	0
616	20240213	092200	18516305	4125	4125	4125	4125	0
617	20240213	092100	18516305	4125	4125	4125	4125	0
618	20240213	092000	18516305	4125	4125	4125	4125	5
619	20240213	091900	18495680	4120	4120	4120	4120	0
620	20240213	091800	18495680	4120	4120	4120	4120	13
621	20240213	091700	18442120	4130	4125	4130	4125	1989
622	20240213	091600	10236980	4125	4125	4125	4125	1
623	20240213	091500	10232855	4110	4110	4110	4110	0
624	20240213	091400	10232855	4110	4125	4125	4110	100
625	20240213	091300	9820565	4125	4125	4125	4125	19
626	20240213	091200	9742190	4125	4125	4125	4125	0
627	20240213	091100	9742190	4125	4125	4125	4125	0
628	20240213	091000	9742190	4125	4115	4125	4115	558
629	20240213	090900	7443335	4105	4105	4105	4105	0
630	20240213	090800	7443335	4105	4110	4110	4105	1000
631	20240213	090700	3337805	4125	4125	4125	4125	2
632	20240213	090600	3329555	4125	4125	4125	4125	1
633	20240213	090500	3325430	4105	4105	4105	4105	0
634	20240213	090400	3325430	4105	4105	4105	4105	0
635	20240213	090300	3325430	4105	4105	4105	4105	20
636	20240213	090200	3243330	4110	4110	4110	4110	0
637	20240213	090100	3243330	4110	4110	4110	4110	0
638	20240213	090000	3243330	4110	4115	4115	4110	789