KissMeData/093920/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195500	158345940	5840	5840	5840	5840	284
3	20240213	195400	158345940	5840	5840	5840	5840	0
4	20240213	195300	158345940	5840	5840	5840	5840	0
5	20240213	195200	158345940	5840	5840	5840	5840	0
6	20240213	195100	158345940	5840	5840	5840	5840	0
7	20240213	195000	158345940	5840	5840	5840	5840	0
8	20240213	194900	158345940	5840	5840	5840	5840	0
9	20240213	194800	158345940	5840	5840	5840	5840	0
10	20240213	194700	158345940	5840	5840	5840	5840	0
11	20240213	194600	158345940	5840	5840	5840	5840	0
12	20240213	194500	158345940	5840	5840	5840	5840	0
13	20240213	194400	158345940	5840	5840	5840	5840	0
14	20240213	194300	158345940	5840	5840	5840	5840	0
15	20240213	194200	158345940	5840	5840	5840	5840	0
16	20240213	194100	158345940	5840	5840	5840	5840	0
17	20240213	194000	158345940	5840	5840	5840	5840	0
18	20240213	193900	158345940	5840	5840	5840	5840	0
19	20240213	193800	158345940	5840	5840	5840	5840	0
20	20240213	193700	158345940	5840	5840	5840	5840	0
21	20240213	193600	158345940	5840	5840	5840	5840	0
22	20240213	193500	158345940	5840	5840	5840	5840	0
23	20240213	193400	158345940	5840	5840	5840	5840	0
24	20240213	193300	158345940	5840	5840	5840	5840	0
25	20240213	193200	158345940	5840	5840	5840	5840	0
26	20240213	193100	158345940	5840	5840	5840	5840	0
27	20240213	193000	158345940	5840	5840	5840	5840	0
28	20240213	192900	158345940	5840	5840	5840	5840	0
29	20240213	192800	158345940	5840	5840	5840	5840	0
30	20240213	192700	158345940	5840	5840	5840	5840	0
31	20240213	192600	158345940	5840	5840	5840	5840	0
32	20240213	192500	158345940	5840	5840	5840	5840	284
33	20240213	192400	158345940	5840	5840	5840	5840	0
34	20240213	192300	158345940	5840	5840	5840	5840	0
35	20240213	192200	158345940	5840	5840	5840	5840	0
36	20240213	192100	158345940	5840	5840	5840	5840	0
37	20240213	192000	158345940	5840	5840	5840	5840	0
38	20240213	191900	158345940	5840	5840	5840	5840	0
39	20240213	191800	158345940	5840	5840	5840	5840	0
40	20240213	191700	158345940	5840	5840	5840	5840	0
41	20240213	191600	158345940	5840	5840	5840	5840	0
42	20240213	191500	158345940	5840	5840	5840	5840	0
43	20240213	191400	158345940	5840	5840	5840	5840	0
44	20240213	191300	158345940	5840	5840	5840	5840	0
45	20240213	191200	158345940	5840	5840	5840	5840	0
46	20240213	191100	158345940	5840	5840	5840	5840	0
47	20240213	191000	158345940	5840	5840	5840	5840	0
48	20240213	190900	158345940	5840	5840	5840	5840	0
49	20240213	190800	158345940	5840	5840	5840	5840	0
50	20240213	190700	158345940	5840	5840	5840	5840	0
51	20240213	190600	158345940	5840	5840	5840	5840	0
52	20240213	190500	158345940	5840	5840	5840	5840	0
53	20240213	190400	158345940	5840	5840	5840	5840	0
54	20240213	190300	158345940	5840	5840	5840	5840	0
55	20240213	190200	158345940	5840	5840	5840	5840	0
56	20240213	190100	158345940	5840	5840	5840	5840	0
57	20240213	190000	158345940	5840	5840	5840	5840	0
58	20240213	185900	158345940	5840	5840	5840	5840	0
59	20240213	185800	158345940	5840	5840	5840	5840	0
60	20240213	185700	158345940	5840	5840	5840	5840	0
61	20240213	185600	158345940	5840	5840	5840	5840	0
62	20240213	185500	158345940	5840	5840	5840	5840	284
63	20240213	185400	158345940	5840	5840	5840	5840	0
64	20240213	185300	158345940	5840	5840	5840	5840	0
65	20240213	185200	158345940	5840	5840	5840	5840	0
66	20240213	185100	158345940	5840	5840	5840	5840	0
67	20240213	185000	158345940	5840	5840	5840	5840	0
68	20240213	184900	158345940	5840	5840	5840	5840	0
69	20240213	184800	158345940	5840	5840	5840	5840	0
70	20240213	184700	158345940	5840	5840	5840	5840	0
71	20240213	184600	158345940	5840	5840	5840	5840	0
72	20240213	184500	158345940	5840	5840	5840	5840	0
73	20240213	184400	158345940	5840	5840	5840	5840	0
74	20240213	184300	158345940	5840	5840	5840	5840	0
75	20240213	184200	158345940	5840	5840	5840	5840	0
76	20240213	184100	158345940	5840	5840	5840	5840	0
77	20240213	184000	158345940	5840	5840	5840	5840	0
78	20240213	183900	158345940	5840	5840	5840	5840	0
79	20240213	183800	158345940	5840	5840	5840	5840	0
80	20240213	183700	158345940	5840	5840	5840	5840	0
81	20240213	183600	158345940	5840	5840	5840	5840	0
82	20240213	183500	158345940	5840	5840	5840	5840	0
83	20240213	183400	158345940	5840	5840	5840	5840	0
84	20240213	183300	158345940	5840	5840	5840	5840	0
85	20240213	183200	158345940	5840	5840	5840	5840	0
86	20240213	183100	158345940	5840	5840	5840	5840	0
87	20240213	183000	158345940	5840	5840	5840	5840	0
88	20240213	182900	158345940	5840	5840	5840	5840	0
89	20240213	182800	158345940	5840	5840	5840	5840	0
90	20240213	182700	158345940	5840	5840	5840	5840	0
91	20240213	182600	158345940	5840	5840	5840	5840	0
92	20240213	182500	158345940	5840	5840	5840	5840	284
93	20240213	182400	158345940	5840	5840	5840	5840	0
94	20240213	182300	158345940	5840	5840	5840	5840	0
95	20240213	182200	158345940	5840	5840	5840	5840	0
96	20240213	182100	158345940	5840	5840	5840	5840	0
97	20240213	182000	158345940	5840	5840	5840	5840	0
98	20240213	181900	158345940	5840	5840	5840	5840	0
99	20240213	181800	158345940	5840	5840	5840	5840	0
100	20240213	181700	158345940	5840	5840	5840	5840	0
101	20240213	181600	158345940	5840	5840	5840	5840	0
102	20240213	181500	158345940	5840	5840	5840	5840	0
103	20240213	181400	158345940	5840	5840	5840	5840	0
104	20240213	181300	158345940	5840	5840	5840	5840	0
105	20240213	181200	158345940	5840	5840	5840	5840	0
106	20240213	181100	158345940	5840	5840	5840	5840	0
107	20240213	181000	158345940	5840	5840	5840	5840	0
108	20240213	180900	158345940	5840	5840	5840	5840	0
109	20240213	180800	158345940	5840	5840	5840	5840	0
110	20240213	180700	158345940	5840	5840	5840	5840	0
111	20240213	180600	158345940	5840	5840	5840	5840	0
112	20240213	180500	158345940	5840	5840	5840	5840	0
113	20240213	180400	158345940	5840	5840	5840	5840	0
114	20240213	180300	158345940	5840	5840	5840	5840	0
115	20240213	180200	158345940	5840	5840	5840	5840	0
116	20240213	180100	158345940	5840	5840	5840	5840	0
117	20240213	180000	158345940	5840	5840	5840	5840	0
118	20240213	175900	158345940	5840	5840	5840	5840	0
119	20240213	175800	158345940	5840	5840	5840	5840	0
120	20240213	175700	158345940	5840	5840	5840	5840	0
121	20240213	175600	158345940	5840	5840	5840	5840	0
122	20240213	175500	158345940	5840	5840	5840	5840	284
123	20240213	175400	158345940	5840	5840	5840	5840	0
124	20240213	175300	158345940	5840	5840	5840	5840	0
125	20240213	175200	158345940	5840	5840	5840	5840	0
126	20240213	175100	158345940	5840	5840	5840	5840	0
127	20240213	175000	158345940	5840	5840	5840	5840	0
128	20240213	174900	158345940	5840	5840	5840	5840	0
129	20240213	174800	158345940	5840	5840	5840	5840	0
130	20240213	174700	158345940	5840	5840	5840	5840	0
131	20240213	174600	158345940	5840	5840	5840	5840	0
132	20240213	174500	158345940	5840	5840	5840	5840	0
133	20240213	174400	158345940	5840	5840	5840	5840	0
134	20240213	174300	158345940	5840	5840	5840	5840	0
135	20240213	174200	158345940	5840	5840	5840	5840	0
136	20240213	174100	158345940	5840	5840	5840	5840	0
137	20240213	174000	158345940	5840	5840	5840	5840	0
138	20240213	173900	158345940	5840	5840	5840	5840	0
139	20240213	173800	158345940	5840	5840	5840	5840	0
140	20240213	173700	158345940	5840	5840	5840	5840	0
141	20240213	173600	158345940	5840	5840	5840	5840	0
142	20240213	173500	158345940	5840	5840	5840	5840	0
143	20240213	173400	158345940	5840	5840	5840	5840	0
144	20240213	173300	158345940	5840	5840	5840	5840	0
145	20240213	173200	158345940	5840	5840	5840	5840	0
146	20240213	173100	158345940	5840	5840	5840	5840	0
147	20240213	173000	158345940	5840	5840	5840	5840	0
148	20240213	172900	158345940	5840	5840	5840	5840	0
149	20240213	172800	158345940	5840	5840	5840	5840	0
150	20240213	172700	158345940	5840	5840	5840	5840	0
151	20240213	172600	158345940	5840	5840	5840	5840	0
152	20240213	172500	158345940	5840	5840	5840	5840	284
153	20240213	172400	158345940	5840	5840	5840	5840	0
154	20240213	172300	158345940	5840	5840	5840	5840	0
155	20240213	172200	158345940	5840	5840	5840	5840	0
156	20240213	172100	158345940	5840	5840	5840	5840	0
157	20240213	172000	158345940	5840	5840	5840	5840	0
158	20240213	171900	158345940	5840	5840	5840	5840	0
159	20240213	171800	158345940	5840	5840	5840	5840	0
160	20240213	171700	158345940	5840	5840	5840	5840	0
161	20240213	171600	158345940	5840	5840	5840	5840	0
162	20240213	171500	158345940	5840	5840	5840	5840	0
163	20240213	171400	158345940	5840	5840	5840	5840	0
164	20240213	171300	158345940	5840	5840	5840	5840	0
165	20240213	171200	158345940	5840	5840	5840	5840	0
166	20240213	171100	158345940	5840	5840	5840	5840	0
167	20240213	171000	158345940	5840	5840	5840	5840	0
168	20240213	170900	158345940	5840	5840	5840	5840	0
169	20240213	170800	158345940	5840	5840	5840	5840	0
170	20240213	170700	158345940	5840	5840	5840	5840	0
171	20240213	170600	158345940	5840	5840	5840	5840	0
172	20240213	170500	158345940	5840	5840	5840	5840	0
173	20240213	170400	158345940	5840	5840	5840	5840	0
174	20240213	170300	158345940	5840	5840	5840	5840	0
175	20240213	170200	158345940	5840	5840	5840	5840	0
176	20240213	170100	158345940	5840	5840	5840	5840	0
177	20240213	170000	158345940	5840	5840	5840	5840	0
178	20240213	165900	158345940	5840	5840	5840	5840	0
179	20240213	165800	158345940	5840	5840	5840	5840	0
180	20240213	165700	158345940	5840	5840	5840	5840	0
181	20240213	165600	158345940	5840	5840	5840	5840	0
182	20240213	165500	158345940	5840	5840	5840	5840	284
183	20240213	165400	158345940	5840	5840	5840	5840	0
184	20240213	165300	158345940	5840	5840	5840	5840	0
185	20240213	165200	158345940	5840	5840	5840	5840	0
186	20240213	165100	158345940	5840	5840	5840	5840	0
187	20240213	165000	158345940	5840	5840	5840	5840	0
188	20240213	164900	158345940	5840	5840	5840	5840	0
189	20240213	164800	158345940	5840	5840	5840	5840	0
190	20240213	164700	158345940	5840	5840	5840	5840	0
191	20240213	164600	158345940	5840	5840	5840	5840	0
192	20240213	164500	158345940	5840	5840	5840	5840	0
193	20240213	164400	158345940	5840	5840	5840	5840	0
194	20240213	164300	158345940	5840	5840	5840	5840	0
195	20240213	164200	158345940	5840	5840	5840	5840	0
196	20240213	164100	158345940	5840	5840	5840	5840	0
197	20240213	164000	158345940	5840	5840	5840	5840	0
198	20240213	163900	158345940	5840	5840	5840	5840	0
199	20240213	163800	158345940	5840	5840	5840	5840	0
200	20240213	163700	158345940	5840	5840	5840	5840	0
201	20240213	163600	158345940	5840	5840	5840	5840	0
202	20240213	163500	158345940	5840	5840	5840	5840	0
203	20240213	163400	158345940	5840	5840	5840	5840	0
204	20240213	163300	158345940	5840	5840	5840	5840	0
205	20240213	163200	158345940	5840	5840	5840	5840	0
206	20240213	163100	158345940	5840	5840	5840	5840	0
207	20240213	163000	158345940	5840	5840	5840	5840	0
208	20240213	162900	158345940	5840	5840	5840	5840	0
209	20240213	162800	158345940	5840	5840	5840	5840	0
210	20240213	162700	158345940	5840	5840	5840	5840	0
211	20240213	162600	158345940	5840	5840	5840	5840	0
212	20240213	162500	158345940	5840	5840	5840	5840	284
213	20240213	162400	158345940	5840	5840	5840	5840	0
214	20240213	162300	158345940	5840	5840	5840	5840	0
215	20240213	162200	158345940	5840	5840	5840	5840	0
216	20240213	162100	158345940	5840	5840	5840	5840	0
217	20240213	162000	158345940	5840	5840	5840	5840	0
218	20240213	161900	158345940	5840	5840	5840	5840	0
219	20240213	161800	158345940	5840	5840	5840	5840	0
220	20240213	161700	158345940	5840	5840	5840	5840	0
221	20240213	161600	158345940	5840	5840	5840	5840	0
222	20240213	161500	158345940	5840	5840	5840	5840	0
223	20240213	161400	158345940	5840	5840	5840	5840	0
224	20240213	161300	158345940	5840	5840	5840	5840	0
225	20240213	161200	158345940	5840	5840	5840	5840	0
226	20240213	161100	158345940	5840	5840	5840	5840	0
227	20240213	161000	158345940	5840	5840	5840	5840	0
228	20240213	160900	158345940	5840	5840	5840	5840	0
229	20240213	160800	158345940	5840	5840	5840	5840	0
230	20240213	160700	158345940	5840	5840	5840	5840	0
231	20240213	160600	158345940	5840	5840	5840	5840	0
232	20240213	160500	158345940	5840	5840	5840	5840	0
233	20240213	160400	158345940	5840	5840	5840	5840	0
234	20240213	160300	158345940	5840	5840	5840	5840	0
235	20240213	160200	158345940	5840	5840	5840	5840	0
236	20240213	160100	158345940	5840	5840	5840	5840	0
237	20240213	160000	158345940	5840	5840	5840	5840	0
238	20240213	155900	158345940	5840	5840	5840	5840	0
239	20240213	155800	158345940	5840	5840	5840	5840	0
240	20240213	155700	158345940	5840	5840	5840	5840	0
241	20240213	155600	158345940	5840	5840	5840	5840	0
242	20240213	155500	158345940	5840	5840	5840	5840	284
243	20240213	155400	158345940	5840	5840	5840	5840	0
244	20240213	155300	158345940	5840	5840	5840	5840	0
245	20240213	155200	158345940	5840	5840	5840	5840	0
246	20240213	155100	158345940	5840	5840	5840	5840	0
247	20240213	155000	158345940	5840	5840	5840	5840	0
248	20240213	154900	158345940	5840	5840	5840	5840	0
249	20240213	154800	158345940	5840	5840	5840	5840	0
250	20240213	154700	158345940	5840	5840	5840	5840	0
251	20240213	154600	158345940	5840	5840	5840	5840	0
252	20240213	154500	158345940	5840	5840	5840	5840	0
253	20240213	154400	158345940	5840	5840	5840	5840	0
254	20240213	154300	158345940	5840	5840	5840	5840	0
255	20240213	154200	158345940	5840	5840	5840	5840	0
256	20240213	154100	158345940	5840	5840	5840	5840	0
257	20240213	154000	158345940	5840	5840	5840	5840	0
258	20240213	153900	158345940	5840	5840	5840	5840	0
259	20240213	153800	158345940	5840	5840	5840	5840	0
260	20240213	153700	158345940	5840	5840	5840	5840	0
261	20240213	153600	158345940	5840	5840	5840	5840	0
262	20240213	153500	158345940	5840	5840	5840	5840	0
263	20240213	153400	158345940	5840	5840	5840	5840	0
264	20240213	153300	158345940	5840	5840	5840	5840	0
265	20240213	153200	158345940	5840	5840	5840	5840	0
266	20240213	153100	158345940	5840	5840	5840	5840	0
267	20240213	153000	158345940	5840	5840	5840	5840	284
268	20240213	152900	156687380	5830	5830	5830	5830	0
269	20240213	152800	156687380	5830	5830	5830	5830	0
270	20240213	152700	156687380	5830	5830	5830	5830	0
271	20240213	152600	156687380	5830	5830	5830	5830	0
272	20240213	152500	156687380	5830	5830	5830	5830	0
273	20240213	152400	156687380	5830	5830	5830	5830	0
274	20240213	152300	156687380	5830	5830	5830	5830	0
275	20240213	152200	156687380	5830	5830	5830	5830	0
276	20240213	152100	156687380	5830	5830	5830	5830	0
277	20240213	152000	156687380	5830	5830	5830	5830	0
278	20240213	151900	156687380	5830	5830	5840	5830	257
279	20240213	151800	155189060	5830	5830	5830	5830	103
280	20240213	151700	154588570	5830	5830	5830	5830	44
281	20240213	151600	154332050	5830	5830	5830	5830	15
282	20240213	151500	154244600	5840	5840	5840	5840	0
283	20240213	151400	154244600	5840	5830	5840	5830	215
284	20240213	151300	152990640	5830	5830	5830	5830	40
285	20240213	151200	152757440	5830	5830	5830	5830	0
286	20240213	151100	152757440	5830	5830	5830	5830	32
287	20240213	151000	152570880	5830	5830	5830	5830	20
288	20240213	150900	152454280	5840	5840	5840	5840	0
289	20240213	150800	152454280	5840	5840	5840	5840	0
290	20240213	150700	152454280	5840	5840	5840	5840	0
291	20240213	150600	152454280	5840	5830	5840	5830	50
292	20240213	150500	152162680	5830	5830	5830	5830	40
293	20240213	150400	151929480	5830	5830	5830	5830	0
294	20240213	150300	151929480	5830	5830	5830	5830	140
295	20240213	150200	151113280	5840	5840	5840	5840	0
296	20240213	150100	151113280	5840	5840	5840	5840	0
297	20240213	150000	151113280	5840	5840	5840	5840	0
298	20240213	145900	151113280	5840	5840	5840	5840	171
299	20240213	145800	150114640	5830	5830	5830	5830	0
300	20240213	145700	150114640	5830	5830	5830	5830	0
301	20240213	145600	150114640	5830	5830	5830	5830	0
302	20240213	145500	150114640	5830	5830	5830	5830	0
303	20240213	145400	150114640	5830	5840	5840	5830	12
304	20240213	145300	150044590	5830	5830	5830	5830	0
305	20240213	145200	150044590	5830	5830	5830	5830	0
306	20240213	145100	150044590	5830	5830	5830	5830	0
307	20240213	145000	150044590	5830	5840	5840	5830	11
308	20240213	144900	149980360	5840	5840	5840	5840	10
309	20240213	144800	149921960	5840	5840	5840	5840	10
310	20240213	144700	149863560	5830	5830	5830	5830	0
311	20240213	144600	149863560	5830	5830	5830	5830	50
312	20240213	144500	149572060	5830	5830	5830	5830	0
313	20240213	144400	149572060	5830	5830	5830	5830	52
314	20240213	144300	149268900	5830	5830	5830	5830	0
315	20240213	144200	149268900	5830	5830	5830	5830	0
316	20240213	144100	149268900	5830	5830	5830	5830	40
317	20240213	144000	149035700	5830	5830	5830	5830	15
318	20240213	143900	148948250	5830	5830	5830	5830	9
319	20240213	143800	148895780	5840	5840	5840	5840	0
320	20240213	143700	148895780	5840	5840	5840	5840	0
321	20240213	143600	148895780	5840	5840	5840	5840	0
322	20240213	143500	148895780	5840	5840	5840	5840	0
323	20240213	143400	148895780	5840	5840	5840	5840	0
324	20240213	143300	148895780	5840	5840	5840	5840	1
325	20240213	143200	148889940	5840	5840	5840	5840	0
326	20240213	143100	148889940	5840	5840	5840	5840	0
327	20240213	143000	148889940	5840	5840	5840	5840	1
328	20240213	142900	148884100	5840	5840	5840	5840	0
329	20240213	142800	148884100	5840	5840	5840	5840	0
330	20240213	142700	148884100	5840	5840	5840	5840	45
331	20240213	142600	148621300	5840	5840	5840	5840	1
332	20240213	142500	148615460	5830	5830	5830	5830	0
333	20240213	142400	148615460	5830	5840	5840	5830	357
334	20240213	142300	146530650	5830	5830	5830	5830	0
335	20240213	142200	146530650	5830	5830	5830	5830	0
336	20240213	142100	146530650	5830	5830	5830	5830	0
337	20240213	142000	146530650	5830	5830	5830	5830	0
338	20240213	141900	146530650	5830	5830	5830	5830	0
339	20240213	141800	146530650	5830	5830	5830	5830	0
340	20240213	141700	146530650	5830	5830	5830	5830	0
341	20240213	141600	146530650	5830	5830	5830	5830	0
342	20240213	141500	146530650	5830	5830	5830	5830	0
343	20240213	141400	146530650	5830	5830	5830	5830	20
344	20240213	141300	146414050	5830	5830	5830	5830	0
345	20240213	141200	146414050	5830	5830	5830	5830	0
346	20240213	141100	146414050	5830	5830	5830	5830	0
347	20240213	141000	146414050	5830	5830	5830	5830	0
348	20240213	140900	146414050	5830	5830	5830	5830	0
349	20240213	140800	146414050	5830	5830	5830	5830	200
350	20240213	140700	145248050	5840	5840	5840	5840	0
351	20240213	140600	145248050	5840	5840	5840	5840	51
352	20240213	140500	144950210	5840	5840	5840	5840	0
353	20240213	140400	144950210	5840	5840	5840	5840	0
354	20240213	140300	144950210	5840	5840	5840	5840	0
355	20240213	140200	144950210	5840	5840	5840	5840	0
356	20240213	140100	144950210	5840	5840	5840	5840	0
357	20240213	140000	144950210	5840	5840	5840	5840	0
358	20240213	135900	144950210	5840	5840	5840	5840	0
359	20240213	135800	144950210	5840	5840	5840	5840	0
360	20240213	135700	144950210	5840	5840	5840	5840	0
361	20240213	135600	144950210	5840	5840	5840	5840	0
362	20240213	135500	144950210	5840	5840	5840	5840	40
363	20240213	135400	144716610	5830	5830	5830	5830	0
364	20240213	135300	144716610	5830	5830	5830	5830	0
365	20240213	135200	144716610	5830	5830	5830	5830	0
366	20240213	135100	144716610	5830	5830	5830	5830	0
367	20240213	135000	144716610	5830	5830	5830	5830	0
368	20240213	134900	144716610	5830	5830	5830	5830	0
369	20240213	134800	144716610	5830	5830	5830	5830	0
370	20240213	134700	144716610	5830	5830	5830	5830	0
371	20240213	134600	144716610	5830	5830	5830	5830	0
372	20240213	134500	144716610	5830	5830	5830	5830	0
373	20240213	134400	144716610	5830	5830	5830	5830	0
374	20240213	134300	144716610	5830	5830	5830	5830	0
375	20240213	134200	144716610	5830	5830	5830	5830	0
376	20240213	134100	144716610	5830	5830	5830	5830	0
377	20240213	134000	144716610	5830	5830	5830	5830	10
378	20240213	133900	144658310	5840	5840	5840	5840	20
379	20240213	133800	144541510	5840	5840	5840	5840	0
380	20240213	133700	144541510	5840	5840	5840	5840	0
381	20240213	133600	144541510	5840	5840	5840	5840	0
382	20240213	133500	144541510	5840	5840	5840	5840	0
383	20240213	133400	144541510	5840	5840	5840	5840	0
384	20240213	133300	144541510	5840	5840	5840	5840	0
385	20240213	133200	144541510	5840	5840	5840	5840	0
386	20240213	133100	144541510	5840	5840	5840	5840	2
387	20240213	133000	144529830	5830	5830	5830	5830	12
388	20240213	132900	144459870	5840	5840	5840	5840	30
389	20240213	132800	144284670	5840	5840	5840	5840	17
390	20240213	132700	144185390	5840	5840	5840	5840	5000
391	20240213	132600	114985390	5830	5830	5830	5830	81
392	20240213	132500	114513160	5830	5830	5830	5830	0
393	20240213	132400	114513160	5830	5830	5830	5830	2
394	20240213	132300	114501500	5830	5830	5830	5830	0
395	20240213	132200	114501500	5830	5830	5830	5830	0
396	20240213	132100	114501500	5830	5830	5830	5830	0
397	20240213	132000	114501500	5830	5830	5830	5830	0
398	20240213	131900	114501500	5830	5830	5830	5830	2
399	20240213	131800	114489840	5830	5830	5830	5830	0
400	20240213	131700	114489840	5830	5830	5830	5830	0
401	20240213	131600	114489840	5830	5830	5830	5830	0
402	20240213	131500	114489840	5830	5830	5830	5830	0
403	20240213	131400	114489840	5830	5830	5830	5830	0
404	20240213	131300	114489840	5830	5830	5830	5830	0
405	20240213	131200	114489840	5830	5830	5830	5830	0
406	20240213	131100	114489840	5830	5830	5830	5830	0
407	20240213	131000	114489840	5830	5830	5830	5830	0
408	20240213	130900	114489840	5830	5830	5830	5830	0
409	20240213	130800	114489840	5830	5830	5830	5830	0
410	20240213	130700	114489840	5830	5830	5830	5830	0
411	20240213	130600	114489840	5830	5830	5830	5830	101
412	20240213	130500	113901010	5830	5830	5830	5830	0
413	20240213	130400	113901010	5830	5830	5830	5830	0
414	20240213	130300	113901010	5830	5830	5830	5830	34
415	20240213	130200	113702790	5830	5830	5830	5830	0
416	20240213	130100	113702790	5830	5830	5830	5830	0
417	20240213	130000	113702790	5830	5830	5830	5830	3
418	20240213	125900	113685300	5830	5830	5830	5830	0
419	20240213	125800	113685300	5830	5830	5830	5830	37
420	20240213	125700	113469590	5830	5830	5830	5830	0
421	20240213	125600	113469590	5830	5830	5830	5830	0
422	20240213	125500	113469590	5830	5820	5830	5820	501
423	20240213	125400	110548770	5830	5830	5830	5830	0
424	20240213	125300	110548770	5830	5830	5830	5830	0
425	20240213	125200	110548770	5830	5830	5830	5830	0
426	20240213	125100	110548770	5830	5830	5830	5830	20
427	20240213	125000	110432170	5830	5830	5830	5830	0
428	20240213	124900	110432170	5830	5830	5830	5830	0
429	20240213	124800	110432170	5830	5830	5830	5830	0
430	20240213	124700	110432170	5830	5830	5830	5830	73
431	20240213	124600	110006580	5830	5830	5830	5830	300
432	20240213	124500	108257580	5830	5830	5830	5830	0
433	20240213	124400	108257580	5830	5830	5830	5830	7
434	20240213	124300	108216770	5830	5830	5830	5830	39
435	20240213	124200	107989400	5830	5830	5830	5830	0
436	20240213	124100	107989400	5830	5830	5830	5830	0
437	20240213	124000	107989400	5830	5830	5830	5830	0
438	20240213	123900	107989400	5830	5830	5830	5830	0
439	20240213	123800	107989400	5830	5830	5830	5830	0
440	20240213	123700	107989400	5830	5830	5830	5830	1
441	20240213	123600	107983570	5830	5830	5830	5830	0
442	20240213	123500	107983570	5830	5830	5830	5830	10
443	20240213	123400	107925270	5830	5830	5830	5830	10
444	20240213	123300	107866970	5820	5820	5820	5820	40
445	20240213	123200	107634170	5820	5820	5820	5820	0
446	20240213	123100	107634170	5820	5820	5820	5820	0
447	20240213	123000	107634170	5820	5820	5820	5820	0
448	20240213	122900	107634170	5820	5820	5820	5820	50
449	20240213	122800	107343170	5830	5830	5830	5830	0
450	20240213	122700	107343170	5830	5830	5830	5830	0
451	20240213	122600	107343170	5830	5830	5830	5830	0
452	20240213	122500	107343170	5830	5830	5830	5830	0
453	20240213	122400	107343170	5830	5830	5830	5830	22
454	20240213	122300	107214910	5840	5830	5840	5830	1825
455	20240213	122200	96557160	5820	5820	5820	5820	0
456	20240213	122100	96557160	5820	5820	5820	5820	0
457	20240213	122000	96557160	5820	5820	5820	5820	0
458	20240213	121900	96557160	5820	5820	5820	5820	5
459	20240213	121800	96528060	5830	5830	5830	5830	0
460	20240213	121700	96528060	5830	5830	5830	5830	0
461	20240213	121600	96528060	5830	5830	5830	5830	0
462	20240213	121500	96528060	5830	5830	5830	5830	500
463	20240213	121400	93613060	5830	5830	5830	5830	600
464	20240213	121300	90115060	5820	5820	5820	5820	0
465	20240213	121200	90115060	5820	5820	5820	5820	198
466	20240213	121100	88962700	5820	5820	5820	5820	70
467	20240213	121000	88555300	5820	5820	5820	5820	11
468	20240213	120900	88491280	5820	5820	5820	5820	0
469	20240213	120800	88491280	5820	5820	5820	5820	260
470	20240213	120700	86978080	5820	5820	5820	5820	0
471	20240213	120600	86978080	5820	5820	5820	5820	0
472	20240213	120500	86978080	5820	5820	5820	5820	0
473	20240213	120400	86978080	5820	5820	5820	5820	21
474	20240213	120300	86855860	5820	5820	5820	5820	0
475	20240213	120200	86855860	5820	5820	5820	5820	0
476	20240213	120100	86855860	5820	5820	5820	5820	0
477	20240213	120000	86855860	5820	5820	5820	5820	0
478	20240213	115900	86855860	5820	5820	5820	5820	0
479	20240213	115800	86855860	5820	5820	5820	5820	42
480	20240213	115700	86611420	5820	5820	5820	5820	0
481	20240213	115600	86611420	5820	5820	5820	5820	0
482	20240213	115500	86611420	5820	5820	5820	5820	0
483	20240213	115400	86611420	5820	5820	5820	5820	1
484	20240213	115300	86605600	5830	5830	5830	5830	0
485	20240213	115200	86605600	5830	5830	5830	5830	0
486	20240213	115100	86605600	5830	5830	5830	5830	0
487	20240213	115000	86605600	5830	5830	5830	5830	0
488	20240213	114900	86605600	5830	5830	5830	5830	1
489	20240213	114800	86599770	5840	5840	5840	5840	0
490	20240213	114700	86599770	5840	5840	5840	5840	0
491	20240213	114600	86599770	5840	5840	5840	5840	0
492	20240213	114500	86599770	5840	5840	5840	5840	0
493	20240213	114400	86599770	5840	5840	5840	5840	0
494	20240213	114300	86599770	5840	5840	5840	5840	0
495	20240213	114200	86599770	5840	5840	5840	5840	0
496	20240213	114100	86599770	5840	5840	5840	5840	0
497	20240213	114000	86599770	5840	5840	5840	5840	3
498	20240213	113900	86582250	5820	5820	5820	5820	28
499	20240213	113800	86419290	5820	5810	5820	5810	601
500	20240213	113700	82921480	5820	5820	5820	5820	0
501	20240213	113600	82921480	5820	5820	5820	5820	0
502	20240213	113500	82921480	5820	5820	5820	5820	0
503	20240213	113400	82921480	5820	5820	5820	5820	0
504	20240213	113300	82921480	5820	5820	5820	5820	41
505	20240213	113200	82682860	5820	5820	5820	5820	0
506	20240213	113100	82682860	5820	5820	5820	5820	0
507	20240213	113000	82682860	5820	5820	5820	5820	0
508	20240213	112900	82682860	5820	5820	5820	5820	0
509	20240213	112800	82682860	5820	5820	5820	5820	0
510	20240213	112700	82682860	5820	5820	5820	5820	207
511	20240213	112600	81478120	5810	5810	5810	5810	0
512	20240213	112500	81478120	5810	5810	5810	5810	0
513	20240213	112400	81478120	5810	5820	5820	5810	278
514	20240213	112300	79862920	5820	5820	5820	5820	0
515	20240213	112200	79862920	5820	5820	5820	5820	1
516	20240213	112100	79857100	5820	5820	5820	5820	0
517	20240213	112000	79857100	5820	5820	5820	5820	202
518	20240213	111900	78681460	5800	5800	5800	5800	0
519	20240213	111800	78681460	5800	5800	5800	5800	0
520	20240213	111700	78681460	5800	5800	5800	5800	0
521	20240213	111600	78681460	5800	5810	5810	5800	300
522	20240213	111500	76939190	5810	5810	5810	5810	0
523	20240213	111400	76939190	5810	5810	5810	5810	0
524	20240213	111300	76939190	5810	5810	5810	5810	881
525	20240213	111200	71820580	5820	5820	5820	5820	161
526	20240213	111100	70883560	5820	5810	5820	5810	113
527	20240213	111000	70226790	5810	5810	5810	5810	0
528	20240213	110900	70226790	5810	5810	5810	5810	0
529	20240213	110800	70226790	5810	5810	5810	5810	0
530	20240213	110700	70226790	5810	5810	5810	5810	0
531	20240213	110600	70226790	5810	5810	5810	5810	0
532	20240213	110500	70226790	5810	5810	5810	5810	0
533	20240213	110400	70226790	5810	5810	5810	5810	74
534	20240213	110300	69796850	5810	5810	5810	5810	0
535	20240213	110200	69796850	5810	5810	5810	5810	0
536	20240213	110100	69796850	5810	5830	5840	5810	108
537	20240213	110000	69166760	5830	5830	5830	5830	1
538	20240213	105900	69160930	5840	5840	5840	5840	0
539	20240213	105800	69160930	5840	5840	5840	5840	0
540	20240213	105700	69160930	5840	5840	5840	5840	0
541	20240213	105600	69160930	5840	5840	5840	5840	0
542	20240213	105500	69160930	5840	5840	5840	5840	0
543	20240213	105400	69160930	5840	5840	5840	5840	0
544	20240213	105300	69160930	5840	5840	5840	5840	9
545	20240213	105200	69108370	5840	5840	5840	5840	0
546	20240213	105100	69108370	5840	5840	5840	5840	4
547	20240213	105000	69085010	5830	5830	5830	5830	0
548	20240213	104900	69085010	5830	5830	5830	5830	0
549	20240213	104800	69085010	5830	5830	5830	5830	0
550	20240213	104700	69085010	5830	5830	5830	5830	0
551	20240213	104600	69085010	5830	5830	5830	5830	0
552	20240213	104500	69085010	5830	5830	5830	5830	101
553	20240213	104400	68496180	5840	5840	5840	5840	0
554	20240213	104300	68496180	5840	5840	5840	5840	0
555	20240213	104200	68496180	5840	5840	5840	5840	0
556	20240213	104100	68496180	5840	5840	5840	5840	0
557	20240213	104000	68496180	5840	5840	5840	5840	0
558	20240213	103900	68496180	5840	5840	5840	5840	0
559	20240213	103800	68496180	5840	5830	5840	5830	141
560	20240213	103700	67673750	5840	5840	5840	5840	1
561	20240213	103600	67667910	5830	5820	5830	5820	170
562	20240213	103500	66677180	5820	5820	5820	5820	10
563	20240213	103400	66618980	5820	5820	5820	5820	51
564	20240213	103300	66322160	5820	5820	5820	5820	3
565	20240213	103200	66304700	5820	5820	5820	5820	0
566	20240213	103100	66304700	5820	5820	5820	5820	0
567	20240213	103000	66304700	5820	5820	5820	5820	0
568	20240213	102900	66304700	5820	5820	5820	5820	73
569	20240213	102800	65879840	5820	5820	5820	5820	0
570	20240213	102700	65879840	5820	5820	5820	5820	0
571	20240213	102600	65879840	5820	5820	5820	5820	0
572	20240213	102500	65879840	5820	5820	5820	5820	25
573	20240213	102400	65734340	5820	5820	5820	5820	0
574	20240213	102300	65734340	5820	5820	5820	5820	1
575	20240213	102200	65728520	5800	5800	5800	5800	0
576	20240213	102100	65728520	5800	5800	5800	5800	0
577	20240213	102000	65728520	5800	5800	5800	5800	0
578	20240213	101900	65728520	5800	5800	5800	5800	0
579	20240213	101800	65728520	5800	5810	5810	5800	12
580	20240213	101700	65658810	5800	5820	5820	5800	2928
581	20240213	101600	48653430	5830	5830	5830	5830	0
582	20240213	101500	48653430	5830	5830	5830	5830	284
583	20240213	101400	46997710	5820	5820	5820	5820	0
584	20240213	101300	46997710	5820	5820	5820	5820	0
585	20240213	101200	46997710	5820	5830	5830	5820	301
586	20240213	101100	45242890	5830	5830	5830	5830	0
587	20240213	101000	45242890	5830	5830	5830	5830	4
588	20240213	100900	45219570	5830	5820	5830	5820	11
589	20240213	100800	45155540	5820	5820	5820	5820	101
590	20240213	100700	44567720	5820	5820	5820	5820	0
591	20240213	100600	44567720	5820	5820	5820	5820	6
592	20240213	100500	44532800	5820	5820	5820	5820	0
593	20240213	100400	44532800	5820	5820	5820	5820	0
594	20240213	100300	44532800	5820	5820	5820	5820	0
595	20240213	100200	44532800	5820	5820	5820	5820	83
596	20240213	100100	44049740	5830	5830	5830	5830	25
597	20240213	100000	43903990	5820	5820	5820	5820	124
598	20240213	095900	43182310	5820	5820	5820	5820	0
599	20240213	095800	43182310	5820	5820	5820	5820	0
600	20240213	095700	43182310	5820	5820	5820	5820	101
601	20240213	095600	42594490	5810	5810	5810	5810	1
602	20240213	095500	42588680	5810	5810	5810	5810	0
603	20240213	095400	42588680	5810	5810	5810	5810	232
604	20240213	095300	41240760	5810	5810	5810	5810	15
605	20240213	095200	41153610	5810	5810	5810	5810	0
606	20240213	095100	41153610	5810	5810	5810	5810	0
607	20240213	095000	41153610	5810	5810	5810	5810	0
608	20240213	094900	41153610	5810	5810	5810	5810	2
609	20240213	094800	41141990	5810	5810	5810	5810	0
610	20240213	094700	41141990	5810	5810	5810	5810	1
611	20240213	094600	41136180	5810	5810	5810	5810	4
612	20240213	094500	41112940	5810	5810	5810	5810	6
613	20240213	094400	41078080	5790	5790	5790	5790	1
614	20240213	094300	41072290	5790	5790	5790	5790	0
615	20240213	094200	41072290	5790	5790	5790	5790	0
616	20240213	094100	41072290	5790	5790	5800	5790	601
617	20240213	094000	37588130	5810	5810	5810	5810	0
618	20240213	093900	37588130	5810	5810	5810	5810	0
619	20240213	093800	37588130	5810	5810	5810	5810	0
620	20240213	093700	37588130	5810	5800	5810	5800	100
621	20240213	093600	37007550	5800	5800	5800	5800	0
622	20240213	093500	37007550	5800	5800	5800	5800	1
623	20240213	093400	37001750	5780	5800	5800	5780	1740
624	20240213	093300	26940910	5800	5800	5800	5800	0
625	20240213	093200	26940910	5800	5800	5800	5800	6
626	20240213	093100	26906110	5800	5800	5800	5800	99
627	20240213	093000	26331910	5790	5790	5790	5790	218
628	20240213	092900	25069690	5780	5780	5780	5780	0
629	20240213	092800	25069690	5780	5780	5780	5780	0
630	20240213	092700	25069690	5780	5780	5780	5780	0
631	20240213	092600	25069690	5780	5780	5780	5780	0
632	20240213	092500	25069690	5780	5800	5800	5780	680
633	20240213	092400	21132760	5810	5810	5810	5810	0
634	20240213	092300	21132760	5810	5810	5810	5810	0
635	20240213	092200	21132760	5810	5810	5810	5810	0
636	20240213	092100	21132760	5810	5810	5810	5810	20
637	20240213	092000	21016560	5800	5810	5810	5800	77
638	20240213	091900	20569950	5810	5800	5810	5800	11
639	20240213	091800	20506140	5810	5810	5810	5810	0
640	20240213	091700	20506140	5810	5810	5810	5810	0
641	20240213	091600	20506140	5810	5810	5810	5810	0
642	20240213	091500	20506140	5810	5820	5820	5810	1123
643	20240213	091400	13979300	5820	5820	5820	5820	2
644	20240213	091300	13967660	5830	5830	5830	5830	0
645	20240213	091200	13967660	5830	5830	5830	5830	2
646	20240213	091100	13956000	5830	5830	5830	5830	0
647	20240213	091000	13956000	5830	5810	5830	5810	730
648	20240213	090900	9703360	5810	5810	5810	5810	1
649	20240213	090800	9697550	5810	5810	5810	5810	0
650	20240213	090700	9697550	5810	5810	5810	5810	0
651	20240213	090600	9697550	5810	5810	5810	5810	0
652	20240213	090500	9697550	5810	5810	5810	5810	15
653	20240213	090400	9610400	5820	5820	5820	5820	0
654	20240213	090300	9610400	5820	5820	5820	5820	25
655	20240213	090200	9464900	5820	5820	5820	5780	414
656	20240213	090100	7059830	5820	5820	5820	5820	9
657	20240213	090000	7007450	5830	5820	5830	5820	1204