KissMeData/054670/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192900	256736630	8650	8650	8650	8650	933
3	20240213	192800	256736630	8650	8650	8650	8650	0
4	20240213	192700	256736630	8650	8650	8650	8650	0
5	20240213	192600	256736630	8650	8650	8650	8650	0
6	20240213	192500	256736630	8650	8650	8650	8650	0
7	20240213	192400	256736630	8650	8650	8650	8650	0
8	20240213	192300	256736630	8650	8650	8650	8650	0
9	20240213	192200	256736630	8650	8650	8650	8650	0
10	20240213	192100	256736630	8650	8650	8650	8650	0
11	20240213	192000	256736630	8650	8650	8650	8650	0
12	20240213	191900	256736630	8650	8650	8650	8650	0
13	20240213	191800	256736630	8650	8650	8650	8650	0
14	20240213	191700	256736630	8650	8650	8650	8650	0
15	20240213	191600	256736630	8650	8650	8650	8650	0
16	20240213	191500	256736630	8650	8650	8650	8650	0
17	20240213	191400	256736630	8650	8650	8650	8650	0
18	20240213	191300	256736630	8650	8650	8650	8650	0
19	20240213	191200	256736630	8650	8650	8650	8650	0
20	20240213	191100	256736630	8650	8650	8650	8650	0
21	20240213	191000	256736630	8650	8650	8650	8650	0
22	20240213	190900	256736630	8650	8650	8650	8650	0
23	20240213	190800	256736630	8650	8650	8650	8650	0
24	20240213	190700	256736630	8650	8650	8650	8650	0
25	20240213	190600	256736630	8650	8650	8650	8650	0
26	20240213	190500	256736630	8650	8650	8650	8650	0
27	20240213	190400	256736630	8650	8650	8650	8650	0
28	20240213	190300	256736630	8650	8650	8650	8650	0
29	20240213	190200	256736630	8650	8650	8650	8650	0
30	20240213	190100	256736630	8650	8650	8650	8650	0
31	20240213	190000	256736630	8650	8650	8650	8650	0
32	20240213	185900	256736630	8650	8650	8650	8650	933
33	20240213	185800	256736630	8650	8650	8650	8650	0
34	20240213	185700	256736630	8650	8650	8650	8650	0
35	20240213	185600	256736630	8650	8650	8650	8650	0
36	20240213	185500	256736630	8650	8650	8650	8650	0
37	20240213	185400	256736630	8650	8650	8650	8650	0
38	20240213	185300	256736630	8650	8650	8650	8650	0
39	20240213	185200	256736630	8650	8650	8650	8650	0
40	20240213	185100	256736630	8650	8650	8650	8650	0
41	20240213	185000	256736630	8650	8650	8650	8650	0
42	20240213	184900	256736630	8650	8650	8650	8650	0
43	20240213	184800	256736630	8650	8650	8650	8650	0
44	20240213	184700	256736630	8650	8650	8650	8650	0
45	20240213	184600	256736630	8650	8650	8650	8650	0
46	20240213	184500	256736630	8650	8650	8650	8650	0
47	20240213	184400	256736630	8650	8650	8650	8650	0
48	20240213	184300	256736630	8650	8650	8650	8650	0
49	20240213	184200	256736630	8650	8650	8650	8650	0
50	20240213	184100	256736630	8650	8650	8650	8650	0
51	20240213	184000	256736630	8650	8650	8650	8650	0
52	20240213	183900	256736630	8650	8650	8650	8650	0
53	20240213	183800	256736630	8650	8650	8650	8650	0
54	20240213	183700	256736630	8650	8650	8650	8650	0
55	20240213	183600	256736630	8650	8650	8650	8650	0
56	20240213	183500	256736630	8650	8650	8650	8650	0
57	20240213	183400	256736630	8650	8650	8650	8650	0
58	20240213	183300	256736630	8650	8650	8650	8650	0
59	20240213	183200	256736630	8650	8650	8650	8650	0
60	20240213	183100	256736630	8650	8650	8650	8650	0
61	20240213	183000	256736630	8650	8650	8650	8650	0
62	20240213	182900	256736630	8650	8650	8650	8650	933
63	20240213	182800	256736630	8650	8650	8650	8650	0
64	20240213	182700	256736630	8650	8650	8650	8650	0
65	20240213	182600	256736630	8650	8650	8650	8650	0
66	20240213	182500	256736630	8650	8650	8650	8650	0
67	20240213	182400	256736630	8650	8650	8650	8650	0
68	20240213	182300	256736630	8650	8650	8650	8650	0
69	20240213	182200	256736630	8650	8650	8650	8650	0
70	20240213	182100	256736630	8650	8650	8650	8650	0
71	20240213	182000	256736630	8650	8650	8650	8650	0
72	20240213	181900	256736630	8650	8650	8650	8650	0
73	20240213	181800	256736630	8650	8650	8650	8650	0
74	20240213	181700	256736630	8650	8650	8650	8650	0
75	20240213	181600	256736630	8650	8650	8650	8650	0
76	20240213	181500	256736630	8650	8650	8650	8650	0
77	20240213	181400	256736630	8650	8650	8650	8650	0
78	20240213	181300	256736630	8650	8650	8650	8650	0
79	20240213	181200	256736630	8650	8650	8650	8650	0
80	20240213	181100	256736630	8650	8650	8650	8650	0
81	20240213	181000	256736630	8650	8650	8650	8650	0
82	20240213	180900	256736630	8650	8650	8650	8650	0
83	20240213	180800	256736630	8650	8650	8650	8650	0
84	20240213	180700	256736630	8650	8650	8650	8650	0
85	20240213	180600	256736630	8650	8650	8650	8650	0
86	20240213	180500	256736630	8650	8650	8650	8650	0
87	20240213	180400	256736630	8650	8650	8650	8650	0
88	20240213	180300	256736630	8650	8650	8650	8650	0
89	20240213	180200	256736630	8650	8650	8650	8650	0
90	20240213	180100	256736630	8650	8650	8650	8650	0
91	20240213	180000	256736630	8650	8650	8650	8650	0
92	20240213	175900	256736630	8650	8650	8650	8650	933
93	20240213	175800	256736630	8650	8650	8650	8650	0
94	20240213	175700	256736630	8650	8650	8650	8650	0
95	20240213	175600	256736630	8650	8650	8650	8650	0
96	20240213	175500	256736630	8650	8650	8650	8650	0
97	20240213	175400	256736630	8650	8650	8650	8650	0
98	20240213	175300	256736630	8650	8650	8650	8650	0
99	20240213	175200	256736630	8650	8650	8650	8650	0
100	20240213	175100	256736630	8650	8650	8650	8650	0
101	20240213	175000	256736630	8650	8650	8650	8650	0
102	20240213	174900	256736630	8650	8650	8650	8650	0
103	20240213	174800	256736630	8650	8650	8650	8650	0
104	20240213	174700	256736630	8650	8650	8650	8650	0
105	20240213	174600	256736630	8650	8650	8650	8650	0
106	20240213	174500	256736630	8650	8650	8650	8650	0
107	20240213	174400	256736630	8650	8650	8650	8650	0
108	20240213	174300	256736630	8650	8650	8650	8650	0
109	20240213	174200	256736630	8650	8650	8650	8650	0
110	20240213	174100	256736630	8650	8650	8650	8650	0
111	20240213	174000	256736630	8650	8650	8650	8650	0
112	20240213	173900	256736630	8650	8650	8650	8650	0
113	20240213	173800	256736630	8650	8650	8650	8650	0
114	20240213	173700	256736630	8650	8650	8650	8650	0
115	20240213	173600	256736630	8650	8650	8650	8650	0
116	20240213	173500	256736630	8650	8650	8650	8650	0
117	20240213	173400	256736630	8650	8650	8650	8650	0
118	20240213	173300	256736630	8650	8650	8650	8650	0
119	20240213	173200	256736630	8650	8650	8650	8650	0
120	20240213	173100	256736630	8650	8650	8650	8650	0
121	20240213	173000	256736630	8650	8650	8650	8650	0
122	20240213	172900	256736630	8650	8650	8650	8650	933
123	20240213	172800	256736630	8650	8650	8650	8650	0
124	20240213	172700	256736630	8650	8650	8650	8650	0
125	20240213	172600	256736630	8650	8650	8650	8650	0
126	20240213	172500	256736630	8650	8650	8650	8650	0
127	20240213	172400	256736630	8650	8650	8650	8650	0
128	20240213	172300	256736630	8650	8650	8650	8650	0
129	20240213	172200	256736630	8650	8650	8650	8650	0
130	20240213	172100	256736630	8650	8650	8650	8650	0
131	20240213	172000	256736630	8650	8650	8650	8650	0
132	20240213	171900	256736630	8650	8650	8650	8650	0
133	20240213	171800	256736630	8650	8650	8650	8650	0
134	20240213	171700	256736630	8650	8650	8650	8650	0
135	20240213	171600	256736630	8650	8650	8650	8650	0
136	20240213	171500	256736630	8650	8650	8650	8650	0
137	20240213	171400	256736630	8650	8650	8650	8650	0
138	20240213	171300	256736630	8650	8650	8650	8650	0
139	20240213	171200	256736630	8650	8650	8650	8650	0
140	20240213	171100	256736630	8650	8650	8650	8650	0
141	20240213	171000	256736630	8650	8650	8650	8650	0
142	20240213	170900	256736630	8650	8650	8650	8650	0
143	20240213	170800	256736630	8650	8650	8650	8650	0
144	20240213	170700	256736630	8650	8650	8650	8650	0
145	20240213	170600	256736630	8650	8650	8650	8650	0
146	20240213	170500	256736630	8650	8650	8650	8650	0
147	20240213	170400	256736630	8650	8650	8650	8650	0
148	20240213	170300	256736630	8650	8650	8650	8650	0
149	20240213	170200	256736630	8650	8650	8650	8650	0
150	20240213	170100	256736630	8650	8650	8650	8650	0
151	20240213	170000	256736630	8650	8650	8650	8650	0
152	20240213	165900	256736630	8650	8650	8650	8650	933
153	20240213	165800	256736630	8650	8650	8650	8650	0
154	20240213	165700	256736630	8650	8650	8650	8650	0
155	20240213	165600	256736630	8650	8650	8650	8650	0
156	20240213	165500	256736630	8650	8650	8650	8650	0
157	20240213	165400	256736630	8650	8650	8650	8650	0
158	20240213	165300	256736630	8650	8650	8650	8650	0
159	20240213	165200	256736630	8650	8650	8650	8650	0
160	20240213	165100	256736630	8650	8650	8650	8650	0
161	20240213	165000	256736630	8650	8650	8650	8650	0
162	20240213	164900	256736630	8650	8650	8650	8650	0
163	20240213	164800	256736630	8650	8650	8650	8650	0
164	20240213	164700	256736630	8650	8650	8650	8650	0
165	20240213	164600	256736630	8650	8650	8650	8650	0
166	20240213	164500	256736630	8650	8650	8650	8650	0
167	20240213	164400	256736630	8650	8650	8650	8650	0
168	20240213	164300	256736630	8650	8650	8650	8650	0
169	20240213	164200	256736630	8650	8650	8650	8650	0
170	20240213	164100	256736630	8650	8650	8650	8650	0
171	20240213	164000	256736630	8650	8650	8650	8650	0
172	20240213	163900	256736630	8650	8650	8650	8650	0
173	20240213	163800	256736630	8650	8650	8650	8650	0
174	20240213	163700	256736630	8650	8650	8650	8650	0
175	20240213	163600	256736630	8650	8650	8650	8650	0
176	20240213	163500	256736630	8650	8650	8650	8650	0
177	20240213	163400	256736630	8650	8650	8650	8650	0
178	20240213	163300	256736630	8650	8650	8650	8650	0
179	20240213	163200	256736630	8650	8650	8650	8650	0
180	20240213	163100	256736630	8650	8650	8650	8650	0
181	20240213	163000	256736630	8650	8650	8650	8650	0
182	20240213	162900	256736630	8650	8650	8650	8650	933
183	20240213	162800	256736630	8650	8650	8650	8650	0
184	20240213	162700	256736630	8650	8650	8650	8650	0
185	20240213	162600	256736630	8650	8650	8650	8650	0
186	20240213	162500	256736630	8650	8650	8650	8650	0
187	20240213	162400	256736630	8650	8650	8650	8650	0
188	20240213	162300	256736630	8650	8650	8650	8650	0
189	20240213	162200	256736630	8650	8650	8650	8650	0
190	20240213	162100	256736630	8650	8650	8650	8650	0
191	20240213	162000	256736630	8650	8650	8650	8650	0
192	20240213	161900	256736630	8650	8650	8650	8650	0
193	20240213	161800	256736630	8650	8650	8650	8650	0
194	20240213	161700	256736630	8650	8650	8650	8650	0
195	20240213	161600	256736630	8650	8650	8650	8650	0
196	20240213	161500	256736630	8650	8650	8650	8650	0
197	20240213	161400	256736630	8650	8650	8650	8650	0
198	20240213	161300	256736630	8650	8650	8650	8650	0
199	20240213	161200	256736630	8650	8650	8650	8650	0
200	20240213	161100	256736630	8650	8650	8650	8650	0
201	20240213	161000	256736630	8650	8650	8650	8650	0
202	20240213	160900	256736630	8650	8650	8650	8650	0
203	20240213	160800	256736630	8650	8650	8650	8650	0
204	20240213	160700	256736630	8650	8650	8650	8650	0
205	20240213	160600	256736630	8650	8650	8650	8650	0
206	20240213	160500	256736630	8650	8650	8650	8650	0
207	20240213	160400	256736630	8650	8650	8650	8650	0
208	20240213	160300	256736630	8650	8650	8650	8650	0
209	20240213	160200	256736630	8650	8650	8650	8650	0
210	20240213	160100	256736630	8650	8650	8650	8650	0
211	20240213	160000	256736630	8650	8650	8650	8650	0
212	20240213	155900	256736630	8650	8650	8650	8650	933
213	20240213	155800	256736630	8650	8650	8650	8650	0
214	20240213	155700	256736630	8650	8650	8650	8650	0
215	20240213	155600	256736630	8650	8650	8650	8650	0
216	20240213	155500	256736630	8650	8650	8650	8650	0
217	20240213	155400	256736630	8650	8650	8650	8650	0
218	20240213	155300	256736630	8650	8650	8650	8650	0
219	20240213	155200	256736630	8650	8650	8650	8650	0
220	20240213	155100	256736630	8650	8650	8650	8650	0
221	20240213	155000	256736630	8650	8650	8650	8650	0
222	20240213	154900	256736630	8650	8650	8650	8650	0
223	20240213	154800	256736630	8650	8650	8650	8650	0
224	20240213	154700	256736630	8650	8650	8650	8650	0
225	20240213	154600	256736630	8650	8650	8650	8650	0
226	20240213	154500	256736630	8650	8650	8650	8650	0
227	20240213	154400	256736630	8650	8650	8650	8650	0
228	20240213	154300	256736630	8650	8650	8650	8650	0
229	20240213	154200	256736630	8650	8650	8650	8650	0
230	20240213	154100	256736630	8650	8650	8650	8650	0
231	20240213	154000	256736630	8650	8650	8650	8650	0
232	20240213	153900	256736630	8650	8650	8650	8650	0
233	20240213	153800	256736630	8650	8650	8650	8650	0
234	20240213	153700	256736630	8650	8650	8650	8650	0
235	20240213	153600	256736630	8650	8650	8650	8650	0
236	20240213	153500	256736630	8650	8650	8650	8650	0
237	20240213	153400	256736630	8650	8650	8650	8650	0
238	20240213	153300	256736630	8650	8650	8650	8650	0
239	20240213	153200	256736630	8650	8650	8650	8650	0
240	20240213	153100	256736630	8650	8650	8650	8650	0
241	20240213	153000	256736630	8650	8650	8650	8650	933
242	20240213	152900	248666180	8620	8620	8620	8620	0
243	20240213	152800	248666180	8620	8620	8620	8620	0
244	20240213	152700	248666180	8620	8620	8620	8620	0
245	20240213	152600	248666180	8620	8620	8620	8620	0
246	20240213	152500	248666180	8620	8620	8620	8620	0
247	20240213	152400	248666180	8620	8620	8620	8620	0
248	20240213	152300	248666180	8620	8620	8620	8620	0
249	20240213	152200	248666180	8620	8620	8620	8620	0
250	20240213	152100	248666180	8620	8620	8620	8620	0
251	20240213	152000	248666180	8620	8620	8620	8620	0
252	20240213	151900	248666180	8620	8630	8630	8620	520
253	20240213	151800	244178780	8620	8620	8620	8620	8
254	20240213	151700	244109820	8620	8620	8620	8620	14
255	20240213	151600	243989140	8630	8630	8630	8630	0
256	20240213	151500	243989140	8630	8630	8630	8630	141
257	20240213	151400	242772310	8630	8630	8630	8630	8
258	20240213	151300	242703270	8630	8630	8630	8630	8
259	20240213	151200	242634230	8620	8620	8620	8620	399
260	20240213	151100	239194850	8620	8620	8620	8610	865
261	20240213	151000	231738630	8620	8620	8620	8610	1266
262	20240213	150900	220825780	8620	8620	8620	8620	1
263	20240213	150800	220817160	8640	8640	8640	8640	7
264	20240213	150700	220756680	8630	8630	8630	8630	0
265	20240213	150600	220756680	8630	8630	8630	8630	6
266	20240213	150500	220704900	8640	8640	8640	8640	0
267	20240213	150400	220704900	8640	8640	8640	8640	0
268	20240213	150300	220704900	8640	8640	8640	8640	0
269	20240213	150200	220704900	8640	8640	8640	8640	0
270	20240213	150100	220704900	8640	8630	8640	8630	560
271	20240213	150000	215866510	8640	8640	8640	8640	0
272	20240213	145900	215866510	8640	8640	8640	8640	0
273	20240213	145800	215866510	8640	8640	8640	8640	0
274	20240213	145700	215866510	8640	8640	8640	8640	2
275	20240213	145600	215849230	8640	8640	8640	8640	0
276	20240213	145500	215849230	8640	8640	8640	8640	0
277	20240213	145400	215849230	8640	8640	8640	8640	0
278	20240213	145300	215849230	8640	8640	8640	8640	0
279	20240213	145200	215849230	8640	8640	8640	8640	0
280	20240213	145100	215849230	8640	8640	8640	8640	0
281	20240213	145000	215849230	8640	8640	8640	8640	30
282	20240213	144900	215590030	8620	8620	8620	8620	0
283	20240213	144800	215590030	8620	8620	8620	8620	10
284	20240213	144700	215503830	8640	8640	8640	8640	3
285	20240213	144600	215477910	8610	8620	8620	8610	421
286	20240213	144500	211849280	8620	8630	8630	8620	205
287	20240213	144400	210082070	8640	8640	8640	8640	0
288	20240213	144300	210082070	8640	8640	8640	8640	2
289	20240213	144200	210064790	8640	8630	8640	8630	14
290	20240213	144100	209943890	8630	8630	8630	8630	24
291	20240213	144000	209736770	8630	8630	8630	8630	12
292	20240213	143900	209633210	8620	8620	8620	8620	350
293	20240213	143800	206616210	8620	8630	8630	8620	5
294	20240213	143700	206573100	8630	8630	8630	8630	0
295	20240213	143600	206573100	8630	8630	8630	8630	0
296	20240213	143500	206573100	8630	8630	8630	8630	0
297	20240213	143400	206573100	8630	8630	8630	8630	0
298	20240213	143300	206573100	8630	8630	8630	8630	0
299	20240213	143200	206573100	8630	8630	8630	8630	0
300	20240213	143100	206573100	8630	8630	8630	8630	0
301	20240213	143000	206573100	8630	8630	8630	8630	0
302	20240213	142900	206573100	8630	8630	8630	8630	0
303	20240213	142800	206573100	8630	8630	8630	8630	0
304	20240213	142700	206573100	8630	8630	8630	8630	0
305	20240213	142600	206573100	8630	8630	8630	8630	0
306	20240213	142500	206573100	8630	8630	8630	8630	0
307	20240213	142400	206573100	8630	8630	8630	8630	2
308	20240213	142300	206555840	8630	8630	8630	8630	0
309	20240213	142200	206555840	8630	8630	8630	8630	0
310	20240213	142100	206555840	8630	8630	8630	8630	0
311	20240213	142000	206555840	8630	8630	8630	8630	0
312	20240213	141900	206555840	8630	8630	8630	8630	0
313	20240213	141800	206555840	8630	8630	8630	8630	0
314	20240213	141700	206555840	8630	8630	8630	8630	0
315	20240213	141600	206555840	8630	8630	8630	8630	20
316	20240213	141500	206383240	8630	8630	8630	8630	0
317	20240213	141400	206383240	8630	8630	8630	8630	0
318	20240213	141300	206383240	8630	8630	8630	8630	1
319	20240213	141200	206374610	8620	8620	8620	8620	0
320	20240213	141100	206374610	8620	8630	8630	8620	325
321	20240213	141000	203570860	8620	8620	8620	8620	0
322	20240213	140900	203570860	8620	8630	8630	8620	683
323	20240213	140800	197680470	8630	8630	8630	8630	8
324	20240213	140700	197611430	8630	8630	8630	8630	9
325	20240213	140600	197533760	8630	8630	8630	8630	1
326	20240213	140500	197525130	8620	8620	8620	8620	320
327	20240213	140400	194766730	8630	8630	8630	8630	9
328	20240213	140300	194689060	8630	8630	8630	8630	6
329	20240213	140200	194637280	8630	8630	8630	8630	8
330	20240213	140100	194568240	8640	8630	8640	8630	9
331	20240213	140000	194490560	8620	8630	8630	8620	58
332	20240213	135900	193990240	8630	8630	8630	8630	0
333	20240213	135800	193990240	8630	8630	8630	8630	0
334	20240213	135700	193990240	8630	8630	8630	8630	150
335	20240213	135600	192695740	8630	8630	8630	8630	1
336	20240213	135500	192687110	8630	8630	8630	8630	0
337	20240213	135400	192687110	8630	8630	8630	8630	0
338	20240213	135300	192687110	8630	8630	8630	8630	132
339	20240213	135200	191547950	8640	8640	8640	8640	0
340	20240213	135100	191547950	8640	8640	8640	8640	0
341	20240213	135000	191547950	8640	8640	8640	8640	0
342	20240213	134900	191547950	8640	8640	8640	8640	0
343	20240213	134800	191547950	8640	8640	8640	8640	0
344	20240213	134700	191547950	8640	8640	8640	8640	0
345	20240213	134600	191547950	8640	8640	8640	8640	0
346	20240213	134500	191547950	8640	8640	8640	8640	0
347	20240213	134400	191547950	8640	8640	8640	8640	0
348	20240213	134300	191547950	8640	8640	8640	8640	0
349	20240213	134200	191547950	8640	8640	8640	8640	0
350	20240213	134100	191547950	8640	8640	8640	8640	0
351	20240213	134000	191547950	8640	8640	8640	8640	0
352	20240213	133900	191547950	8640	8640	8640	8640	0
353	20240213	133800	191547950	8640	8640	8640	8640	0
354	20240213	133700	191547950	8640	8640	8640	8640	0
355	20240213	133600	191547950	8640	8640	8640	8640	0
356	20240213	133500	191547950	8640	8640	8640	8640	8
357	20240213	133400	191478830	8630	8630	8630	8630	0
358	20240213	133300	191478830	8630	8630	8630	8630	0
359	20240213	133200	191478830	8630	8630	8630	8630	0
360	20240213	133100	191478830	8630	8630	8630	8630	0
361	20240213	133000	191478830	8630	8630	8630	8630	0
362	20240213	132900	191478830	8630	8630	8630	8630	0
363	20240213	132800	191478830	8630	8630	8630	8630	0
364	20240213	132700	191478830	8630	8630	8630	8630	0
365	20240213	132600	191478830	8630	8630	8630	8630	1607
366	20240213	132500	177610420	8630	8630	8630	8630	0
367	20240213	132400	177610420	8630	8630	8630	8630	0
368	20240213	132300	177610420	8630	8630	8630	8630	0
369	20240213	132200	177610420	8630	8630	8630	8630	0
370	20240213	132100	177610420	8630	8630	8630	8630	0
371	20240213	132000	177610420	8630	8630	8630	8630	0
372	20240213	131900	177610420	8630	8630	8630	8630	0
373	20240213	131800	177610420	8630	8630	8630	8630	1
374	20240213	131700	177601790	8640	8640	8640	8640	0
375	20240213	131600	177601790	8640	8640	8640	8640	20
376	20240213	131500	177428990	8640	8640	8640	8640	0
377	20240213	131400	177428990	8640	8640	8640	8640	0
378	20240213	131300	177428990	8640	8640	8640	8640	0
379	20240213	131200	177428990	8640	8640	8640	8640	0
380	20240213	131100	177428990	8640	8640	8640	8640	0
381	20240213	131000	177428990	8640	8640	8640	8640	0
382	20240213	130900	177428990	8640	8640	8640	8640	0
383	20240213	130800	177428990	8640	8640	8640	8640	0
384	20240213	130700	177428990	8640	8640	8640	8640	5
385	20240213	130600	177385790	8640	8640	8640	8640	1
386	20240213	130500	177377150	8630	8630	8630	8630	0
387	20240213	130400	177377150	8630	8630	8630	8630	0
388	20240213	130300	177377150	8630	8630	8630	8630	0
389	20240213	130200	177377150	8630	8630	8630	8630	0
390	20240213	130100	177377150	8630	8630	8630	8630	2734
391	20240213	130000	153782730	8650	8650	8650	8650	0
392	20240213	125900	153782730	8650	8650	8650	8650	0
393	20240213	125800	153782730	8650	8650	8650	8650	0
394	20240213	125700	153782730	8650	8650	8650	8650	1
395	20240213	125600	153774080	8640	8640	8640	8640	0
396	20240213	125500	153774080	8640	8630	8640	8630	81
397	20240213	125400	153074550	8640	8640	8640	8640	0
398	20240213	125300	153074550	8640	8640	8640	8640	0
399	20240213	125200	153074550	8640	8640	8640	8640	32
400	20240213	125100	152798070	8640	8640	8640	8640	0
401	20240213	125000	152798070	8640	8640	8640	8640	0
402	20240213	124900	152798070	8640	8640	8640	8640	0
403	20240213	124800	152798070	8640	8640	8640	8640	0
404	20240213	124700	152798070	8640	8640	8640	8640	16
405	20240213	124600	152659830	8630	8630	8630	8630	0
406	20240213	124500	152659830	8630	8630	8630	8630	0
407	20240213	124400	152659830	8630	8630	8630	8630	267
408	20240213	124300	150355620	8640	8640	8640	8640	102
409	20240213	124200	149474340	8640	8640	8640	8640	0
410	20240213	124100	149474340	8640	8640	8640	8640	0
411	20240213	124000	149474340	8640	8640	8640	8640	0
412	20240213	123900	149474340	8640	8640	8640	8640	155
413	20240213	123800	148135140	8640	8640	8640	8640	0
414	20240213	123700	148135140	8640	8640	8640	8640	0
415	20240213	123600	148135140	8640	8640	8640	8640	1518
416	20240213	123500	135019620	8650	8650	8650	8650	0
417	20240213	123400	135019620	8650	8650	8650	8650	2
418	20240213	123300	135002320	8650	8650	8650	8650	3
419	20240213	123200	134976370	8640	8640	8640	8640	20
420	20240213	123100	134803570	8650	8650	8650	8650	10
421	20240213	123000	134717070	8650	8650	8650	8650	0
422	20240213	122900	134717070	8650	8650	8650	8650	0
423	20240213	122800	134717070	8650	8650	8650	8650	0
424	20240213	122700	134717070	8650	8650	8650	8650	0
425	20240213	122600	134717070	8650	8650	8650	8650	0
426	20240213	122500	134717070	8650	8650	8650	8650	0
427	20240213	122400	134717070	8650	8650	8650	8650	0
428	20240213	122300	134717070	8650	8650	8650	8650	0
429	20240213	122200	134717070	8650	8650	8650	8650	0
430	20240213	122100	134717070	8650	8650	8650	8650	0
431	20240213	122000	134717070	8650	8650	8650	8650	0
432	20240213	121900	134717070	8650	8650	8650	8650	0
433	20240213	121800	134717070	8650	8650	8650	8650	1
434	20240213	121700	134708420	8650	8650	8650	8650	0
435	20240213	121600	134708420	8650	8650	8650	8650	65
436	20240213	121500	134146170	8650	8650	8650	8650	3
437	20240213	121400	134120220	8650	8650	8650	8650	1
438	20240213	121300	134111570	8650	8650	8650	8650	0
439	20240213	121200	134111570	8650	8650	8650	8650	0
440	20240213	121100	134111570	8650	8650	8650	8650	0
441	20240213	121000	134111570	8650	8650	8650	8650	0
442	20240213	120900	134111570	8650	8650	8650	8650	190
443	20240213	120800	132468070	8650	8650	8650	8650	0
444	20240213	120700	132468070	8650	8650	8650	8650	0
445	20240213	120600	132468070	8650	8650	8650	8650	0
446	20240213	120500	132468070	8650	8650	8650	8650	0
447	20240213	120400	132468070	8650	8650	8650	8650	0
448	20240213	120300	132468070	8650	8650	8650	8650	0
449	20240213	120200	132468070	8650	8650	8650	8650	2
450	20240213	120100	132450770	8650	8650	8650	8650	1
451	20240213	120000	132442120	8650	8650	8650	8650	0
452	20240213	115900	132442120	8650	8650	8650	8650	0
453	20240213	115800	132442120	8650	8650	8650	8650	0
454	20240213	115700	132442120	8650	8650	8650	8650	0
455	20240213	115600	132442120	8650	8650	8650	8650	0
456	20240213	115500	132442120	8650	8650	8650	8650	0
457	20240213	115400	132442120	8650	8650	8650	8650	0
458	20240213	115300	132442120	8650	8650	8650	8650	0
459	20240213	115200	132442120	8650	8650	8650	8650	0
460	20240213	115100	132442120	8650	8650	8650	8650	0
461	20240213	115000	132442120	8650	8650	8650	8650	0
462	20240213	114900	132442120	8650	8650	8650	8650	0
463	20240213	114800	132442120	8650	8650	8650	8650	0
464	20240213	114700	132442120	8650	8650	8650	8650	0
465	20240213	114600	132442120	8650	8650	8650	8650	0
466	20240213	114500	132442120	8650	8650	8650	8650	0
467	20240213	114400	132442120	8650	8650	8650	8650	0
468	20240213	114300	132442120	8650	8650	8650	8650	12
469	20240213	114200	132338320	8660	8660	8660	8660	0
470	20240213	114100	132338320	8660	8640	8660	8640	31
471	20240213	114000	132070460	8660	8660	8660	8660	0
472	20240213	113900	132070460	8660	8660	8660	8660	0
473	20240213	113800	132070460	8660	8660	8660	8660	0
474	20240213	113700	132070460	8660	8660	8660	8660	2
475	20240213	113600	132053140	8650	8650	8650	8650	84
476	20240213	113500	131326540	8650	8650	8650	8650	0
477	20240213	113400	131326540	8650	8650	8650	8650	0
478	20240213	113300	131326540	8650	8650	8650	8650	0
479	20240213	113200	131326540	8650	8650	8650	8650	0
480	20240213	113100	131326540	8650	8650	8650	8650	0
481	20240213	113000	131326540	8650	8650	8650	8650	141
482	20240213	112900	130106890	8640	8640	8640	8640	10
483	20240213	112800	130020490	8630	8630	8630	8630	1367
484	20240213	112700	118223280	8630	8630	8630	8630	0
485	20240213	112600	118223280	8630	8630	8630	8630	0
486	20240213	112500	118223280	8630	8650	8650	8630	64
487	20240213	112400	117670860	8650	8650	8650	8650	0
488	20240213	112300	117670860	8650	8650	8650	8650	0
489	20240213	112200	117670860	8650	8650	8650	8650	1
490	20240213	112100	117662210	8630	8630	8630	8630	0
491	20240213	112000	117662210	8630	8630	8630	8630	0
492	20240213	111900	117662210	8630	8630	8630	8630	0
493	20240213	111800	117662210	8630	8630	8630	8630	0
494	20240213	111700	117662210	8630	8630	8630	8630	400
495	20240213	111600	114210210	8630	8630	8630	8630	0
496	20240213	111500	114210210	8630	8630	8630	8630	0
497	20240213	111400	114210210	8630	8630	8630	8630	265
498	20240213	111300	111923260	8630	8630	8630	8630	0
499	20240213	111200	111923260	8630	8650	8650	8630	650
500	20240213	111100	106313700	8650	8650	8650	8650	0
501	20240213	111000	106313700	8650	8650	8650	8650	0
502	20240213	110900	106313700	8650	8650	8650	8650	1
503	20240213	110800	106305050	8630	8630	8630	8630	0
504	20240213	110700	106305050	8630	8630	8630	8630	29
505	20240213	110600	106054780	8640	8640	8640	8640	0
506	20240213	110500	106054780	8640	8640	8640	8640	0
507	20240213	110400	106054780	8640	8640	8640	8640	2
508	20240213	110300	106037500	8640	8640	8640	8640	1
509	20240213	110200	106028860	8640	8640	8640	8640	1
510	20240213	110100	106020220	8640	8640	8640	8640	1
511	20240213	110000	106011580	8640	8640	8640	8640	0
512	20240213	105900	106011580	8640	8640	8640	8640	0
513	20240213	105800	106011580	8640	8640	8640	8640	0
514	20240213	105700	106011580	8640	8640	8640	8640	0
515	20240213	105600	106011580	8640	8640	8640	8640	0
516	20240213	105500	106011580	8640	8640	8640	8640	0
517	20240213	105400	106011580	8640	8640	8640	8640	11
518	20240213	105300	105916540	8640	8640	8640	8640	0
519	20240213	105200	105916540	8640	8640	8640	8640	16
520	20240213	105100	105778300	8640	8640	8640	8640	2
521	20240213	105000	105761020	8640	8640	8640	8640	0
522	20240213	104900	105761020	8640	8640	8640	8640	0
523	20240213	104800	105761020	8640	8640	8640	8640	1
524	20240213	104700	105752380	8640	8640	8640	8640	122
525	20240213	104600	104698300	8640	8640	8640	8640	167
526	20240213	104500	103255420	8630	8630	8630	8630	0
527	20240213	104400	103255420	8630	8630	8630	8630	0
528	20240213	104300	103255420	8630	8630	8630	8630	0
529	20240213	104200	103255420	8630	8630	8630	8630	0
530	20240213	104100	103255420	8630	8630	8630	8630	126
531	20240213	104000	102168040	8640	8640	8640	8640	0
532	20240213	103900	102168040	8640	8640	8640	8640	0
533	20240213	103800	102168040	8640	8630	8640	8630	258
534	20240213	103700	99939620	8630	8640	8640	8630	176
535	20240213	103600	98420380	8640	8640	8640	8640	1
536	20240213	103500	98411740	8640	8640	8640	8640	88
537	20240213	103400	97651420	8640	8640	8640	8640	28
538	20240213	103300	97409500	8640	8640	8640	8640	200
539	20240213	103200	95681500	8640	8640	8640	8640	251
540	20240213	103100	93512860	8650	8650	8650	8650	0
541	20240213	103000	93512860	8650	8650	8650	8650	0
542	20240213	102900	93512860	8650	8650	8650	8650	0
543	20240213	102800	93512860	8650	8650	8650	8650	0
544	20240213	102700	93512860	8650	8650	8650	8650	0
545	20240213	102600	93512860	8650	8650	8650	8650	0
546	20240213	102500	93512860	8650	8650	8650	8650	0
547	20240213	102400	93512860	8650	8650	8650	8650	0
548	20240213	102300	93512860	8650	8650	8650	8650	40
549	20240213	102200	93166860	8640	8640	8640	8640	0
550	20240213	102100	93166860	8640	8640	8640	8640	0
551	20240213	102000	93166860	8640	8640	8640	8640	0
552	20240213	101900	93166860	8640	8640	8640	8640	0
553	20240213	101800	93166860	8640	8640	8640	8640	0
554	20240213	101700	93166860	8640	8650	8650	8640	153
555	20240213	101600	91844910	8650	8650	8650	8650	32
556	20240213	101500	91568110	8650	8650	8650	8650	141
557	20240213	101400	90348460	8650	8650	8650	8650	0
558	20240213	101300	90348460	8650	8650	8650	8650	0
559	20240213	101200	90348460	8650	8650	8650	8650	2
560	20240213	101100	90331160	8650	8650	8650	8650	8
561	20240213	101000	90261960	8650	8650	8650	8650	0
562	20240213	100900	90261960	8650	8650	8650	8650	0
563	20240213	100800	90261960	8650	8650	8650	8650	0
564	20240213	100700	90261960	8650	8650	8650	8650	1
565	20240213	100600	90253310	8650	8650	8650	8650	3
566	20240213	100500	90227360	8630	8650	8650	8630	1854
567	20240213	100400	74222190	8650	8650	8650	8650	2
568	20240213	100300	74204890	8630	8630	8630	8630	0
569	20240213	100200	74204890	8630	8630	8630	8630	0
570	20240213	100100	74204890	8630	8650	8650	8630	500
571	20240213	100000	69889580	8650	8650	8650	8650	0
572	20240213	095900	69889580	8650	8650	8650	8650	2
573	20240213	095800	69872280	8660	8660	8660	8660	0
574	20240213	095700	69872280	8660	8660	8660	8660	0
575	20240213	095600	69872280	8660	8660	8660	8660	0
576	20240213	095500	69872280	8660	8660	8660	8660	0
577	20240213	095400	69872280	8660	8660	8660	8660	0
578	20240213	095300	69872280	8660	8660	8660	8660	1
579	20240213	095200	69863620	8640	8640	8640	8640	0
580	20240213	095100	69863620	8640	8660	8660	8640	21
581	20240213	095000	69682160	8660	8660	8660	8660	0
582	20240213	094900	69682160	8660	8660	8660	8660	5
583	20240213	094800	69638860	8660	8660	8660	8660	2
584	20240213	094700	69621540	8660	8660	8660	8660	0
585	20240213	094600	69621540	8660	8660	8660	8660	7
586	20240213	094500	69560920	8640	8640	8640	8640	20
587	20240213	094400	69388120	8660	8660	8660	8660	17
588	20240213	094300	69240900	8660	8660	8660	8660	0
589	20240213	094200	69240900	8660	8660	8660	8660	0
590	20240213	094100	69240900	8660	8660	8660	8660	0
591	20240213	094000	69240900	8660	8660	8660	8660	0
592	20240213	093900	69240900	8660	8660	8660	8660	0
593	20240213	093800	69240900	8660	8660	8660	8660	8
594	20240213	093700	69171620	8660	8660	8660	8660	0
595	20240213	093600	69171620	8660	8660	8660	8660	0
596	20240213	093500	69171620	8660	8660	8660	8660	50
597	20240213	093400	68738620	8660	8660	8660	8660	31
598	20240213	093300	68470160	8670	8660	8670	8660	302
599	20240213	093200	65854820	8670	8670	8670	8670	0
600	20240213	093100	65854820	8670	8650	8670	8650	1552
601	20240213	093000	52420220	8640	8640	8640	8640	0
602	20240213	092900	52420220	8640	8640	8640	8640	6
603	20240213	092800	52368380	8650	8650	8650	8650	35
604	20240213	092700	52065630	8650	8650	8650	8650	0
605	20240213	092600	52065630	8650	8650	8650	8650	21
606	20240213	092500	51883980	8650	8650	8650	8650	0
607	20240213	092400	51883980	8650	8650	8650	8650	5
608	20240213	092300	51840730	8630	8640	8640	8630	400
609	20240213	092200	48388670	8650	8650	8650	8650	10
610	20240213	092100	48302170	8660	8650	8660	8650	15
611	20240213	092000	48172310	8660	8660	8660	8660	0
612	20240213	091900	48172310	8660	8650	8660	8650	7
613	20240213	091800	48111750	8660	8660	8660	8660	0
614	20240213	091700	48111750	8660	8660	8660	8660	10
615	20240213	091600	48025150	8670	8660	8670	8660	474
616	20240213	091500	43920300	8640	8640	8660	8640	151
617	20240213	091400	42615640	8660	8660	8660	8660	2
618	20240213	091300	42598320	8660	8650	8660	8650	271
619	20240213	091200	40254160	8660	8670	8670	8660	3
620	20240213	091100	40228170	8660	8650	8660	8650	681
621	20240213	091000	34331010	8650	8650	8650	8650	20
622	20240213	090900	34158010	8660	8640	8660	8640	501
623	20240213	090800	29827350	8630	8630	8630	8630	188
624	20240213	090700	28204910	8590	8590	8590	8590	100
625	20240213	090600	27345910	8580	8600	8600	8580	1400
626	20240213	090500	15324270	8590	8590	8590	8590	0
627	20240213	090400	15324270	8590	8590	8590	8590	0
628	20240213	090300	15324270	8590	8590	8590	8590	51
629	20240213	090200	14886180	8590	8590	8630	8590	31
630	20240213	090100	14619850	8590	8590	8590	8590	0
631	20240213	090000	14619850	8590	8600	8630	8590	1698