KissMeData/190650/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	202300	77814070	5280	5280	5280	5280	138
3	20240213	202200	77814070	5280	5280	5280	5280	0
4	20240213	202100	77814070	5280	5280	5280	5280	0
5	20240213	202000	77814070	5280	5280	5280	5280	0
6	20240213	201900	77814070	5280	5280	5280	5280	0
7	20240213	201800	77814070	5280	5280	5280	5280	0
8	20240213	201700	77814070	5280	5280	5280	5280	0
9	20240213	201600	77814070	5280	5280	5280	5280	0
10	20240213	201500	77814070	5280	5280	5280	5280	0
11	20240213	201400	77814070	5280	5280	5280	5280	0
12	20240213	201300	77814070	5280	5280	5280	5280	0
13	20240213	201200	77814070	5280	5280	5280	5280	0
14	20240213	201100	77814070	5280	5280	5280	5280	0
15	20240213	201000	77814070	5280	5280	5280	5280	0
16	20240213	200900	77814070	5280	5280	5280	5280	0
17	20240213	200800	77814070	5280	5280	5280	5280	0
18	20240213	200700	77814070	5280	5280	5280	5280	0
19	20240213	200600	77814070	5280	5280	5280	5280	0
20	20240213	200500	77814070	5280	5280	5280	5280	0
21	20240213	200400	77814070	5280	5280	5280	5280	0
22	20240213	200300	77814070	5280	5280	5280	5280	0
23	20240213	200200	77814070	5280	5280	5280	5280	0
24	20240213	200100	77814070	5280	5280	5280	5280	0
25	20240213	200000	77814070	5280	5280	5280	5280	0
26	20240213	195900	77814070	5280	5280	5280	5280	0
27	20240213	195800	77814070	5280	5280	5280	5280	0
28	20240213	195700	77814070	5280	5280	5280	5280	0
29	20240213	195600	77814070	5280	5280	5280	5280	0
30	20240213	195500	77814070	5280	5280	5280	5280	0
31	20240213	195400	77814070	5280	5280	5280	5280	0
32	20240213	195300	77814070	5280	5280	5280	5280	138
33	20240213	195200	77814070	5280	5280	5280	5280	0
34	20240213	195100	77814070	5280	5280	5280	5280	0
35	20240213	195000	77814070	5280	5280	5280	5280	0
36	20240213	194900	77814070	5280	5280	5280	5280	0
37	20240213	194800	77814070	5280	5280	5280	5280	0
38	20240213	194700	77814070	5280	5280	5280	5280	0
39	20240213	194600	77814070	5280	5280	5280	5280	0
40	20240213	194500	77814070	5280	5280	5280	5280	0
41	20240213	194400	77814070	5280	5280	5280	5280	0
42	20240213	194300	77814070	5280	5280	5280	5280	0
43	20240213	194200	77814070	5280	5280	5280	5280	0
44	20240213	194100	77814070	5280	5280	5280	5280	0
45	20240213	194000	77814070	5280	5280	5280	5280	0
46	20240213	193900	77814070	5280	5280	5280	5280	0
47	20240213	193800	77814070	5280	5280	5280	5280	0
48	20240213	193700	77814070	5280	5280	5280	5280	0
49	20240213	193600	77814070	5280	5280	5280	5280	0
50	20240213	193500	77814070	5280	5280	5280	5280	0
51	20240213	193400	77814070	5280	5280	5280	5280	0
52	20240213	193300	77814070	5280	5280	5280	5280	0
53	20240213	193200	77814070	5280	5280	5280	5280	0
54	20240213	193100	77814070	5280	5280	5280	5280	0
55	20240213	193000	77814070	5280	5280	5280	5280	0
56	20240213	192900	77814070	5280	5280	5280	5280	0
57	20240213	192800	77814070	5280	5280	5280	5280	0
58	20240213	192700	77814070	5280	5280	5280	5280	0
59	20240213	192600	77814070	5280	5280	5280	5280	0
60	20240213	192500	77814070	5280	5280	5280	5280	0
61	20240213	192400	77814070	5280	5280	5280	5280	0
62	20240213	192300	77814070	5280	5280	5280	5280	138
63	20240213	192200	77814070	5280	5280	5280	5280	0
64	20240213	192100	77814070	5280	5280	5280	5280	0
65	20240213	192000	77814070	5280	5280	5280	5280	0
66	20240213	191900	77814070	5280	5280	5280	5280	0
67	20240213	191800	77814070	5280	5280	5280	5280	0
68	20240213	191700	77814070	5280	5280	5280	5280	0
69	20240213	191600	77814070	5280	5280	5280	5280	0
70	20240213	191500	77814070	5280	5280	5280	5280	0
71	20240213	191400	77814070	5280	5280	5280	5280	0
72	20240213	191300	77814070	5280	5280	5280	5280	0
73	20240213	191200	77814070	5280	5280	5280	5280	0
74	20240213	191100	77814070	5280	5280	5280	5280	0
75	20240213	191000	77814070	5280	5280	5280	5280	0
76	20240213	190900	77814070	5280	5280	5280	5280	0
77	20240213	190800	77814070	5280	5280	5280	5280	0
78	20240213	190700	77814070	5280	5280	5280	5280	0
79	20240213	190600	77814070	5280	5280	5280	5280	0
80	20240213	190500	77814070	5280	5280	5280	5280	0
81	20240213	190400	77814070	5280	5280	5280	5280	0
82	20240213	190300	77814070	5280	5280	5280	5280	0
83	20240213	190200	77814070	5280	5280	5280	5280	0
84	20240213	190100	77814070	5280	5280	5280	5280	0
85	20240213	190000	77814070	5280	5280	5280	5280	0
86	20240213	185900	77814070	5280	5280	5280	5280	0
87	20240213	185800	77814070	5280	5280	5280	5280	0
88	20240213	185700	77814070	5280	5280	5280	5280	0
89	20240213	185600	77814070	5280	5280	5280	5280	0
90	20240213	185500	77814070	5280	5280	5280	5280	0
91	20240213	185400	77814070	5280	5280	5280	5280	0
92	20240213	185300	77814070	5280	5280	5280	5280	138
93	20240213	185200	77814070	5280	5280	5280	5280	0
94	20240213	185100	77814070	5280	5280	5280	5280	0
95	20240213	185000	77814070	5280	5280	5280	5280	0
96	20240213	184900	77814070	5280	5280	5280	5280	0
97	20240213	184800	77814070	5280	5280	5280	5280	0
98	20240213	184700	77814070	5280	5280	5280	5280	0
99	20240213	184600	77814070	5280	5280	5280	5280	0
100	20240213	184500	77814070	5280	5280	5280	5280	0
101	20240213	184400	77814070	5280	5280	5280	5280	0
102	20240213	184300	77814070	5280	5280	5280	5280	0
103	20240213	184200	77814070	5280	5280	5280	5280	0
104	20240213	184100	77814070	5280	5280	5280	5280	0
105	20240213	184000	77814070	5280	5280	5280	5280	0
106	20240213	183900	77814070	5280	5280	5280	5280	0
107	20240213	183800	77814070	5280	5280	5280	5280	0
108	20240213	183700	77814070	5280	5280	5280	5280	0
109	20240213	183600	77814070	5280	5280	5280	5280	0
110	20240213	183500	77814070	5280	5280	5280	5280	0
111	20240213	183400	77814070	5280	5280	5280	5280	0
112	20240213	183300	77814070	5280	5280	5280	5280	0
113	20240213	183200	77814070	5280	5280	5280	5280	0
114	20240213	183100	77814070	5280	5280	5280	5280	0
115	20240213	183000	77814070	5280	5280	5280	5280	0
116	20240213	182900	77814070	5280	5280	5280	5280	0
117	20240213	182800	77814070	5280	5280	5280	5280	0
118	20240213	182700	77814070	5280	5280	5280	5280	0
119	20240213	182600	77814070	5280	5280	5280	5280	0
120	20240213	182500	77814070	5280	5280	5280	5280	0
121	20240213	182400	77814070	5280	5280	5280	5280	0
122	20240213	182300	77814070	5280	5280	5280	5280	138
123	20240213	182200	77814070	5280	5280	5280	5280	0
124	20240213	182100	77814070	5280	5280	5280	5280	0
125	20240213	182000	77814070	5280	5280	5280	5280	0
126	20240213	181900	77814070	5280	5280	5280	5280	0
127	20240213	181800	77814070	5280	5280	5280	5280	0
128	20240213	181700	77814070	5280	5280	5280	5280	0
129	20240213	181600	77814070	5280	5280	5280	5280	0
130	20240213	181500	77814070	5280	5280	5280	5280	0
131	20240213	181400	77814070	5280	5280	5280	5280	0
132	20240213	181300	77814070	5280	5280	5280	5280	0
133	20240213	181200	77814070	5280	5280	5280	5280	0
134	20240213	181100	77814070	5280	5280	5280	5280	0
135	20240213	181000	77814070	5280	5280	5280	5280	0
136	20240213	180900	77814070	5280	5280	5280	5280	0
137	20240213	180800	77814070	5280	5280	5280	5280	0
138	20240213	180700	77814070	5280	5280	5280	5280	0
139	20240213	180600	77814070	5280	5280	5280	5280	0
140	20240213	180500	77814070	5280	5280	5280	5280	0
141	20240213	180400	77814070	5280	5280	5280	5280	0
142	20240213	180300	77814070	5280	5280	5280	5280	0
143	20240213	180200	77814070	5280	5280	5280	5280	0
144	20240213	180100	77814070	5280	5280	5280	5280	0
145	20240213	180000	77814070	5280	5280	5280	5280	0
146	20240213	175900	77814070	5280	5280	5280	5280	0
147	20240213	175800	77814070	5280	5280	5280	5280	0
148	20240213	175700	77814070	5280	5280	5280	5280	0
149	20240213	175600	77814070	5280	5280	5280	5280	0
150	20240213	175500	77814070	5280	5280	5280	5280	0
151	20240213	175400	77814070	5280	5280	5280	5280	0
152	20240213	175300	77814070	5280	5280	5280	5280	138
153	20240213	175200	77814070	5280	5280	5280	5280	0
154	20240213	175100	77814070	5280	5280	5280	5280	0
155	20240213	175000	77814070	5280	5280	5280	5280	0
156	20240213	174900	77814070	5280	5280	5280	5280	0
157	20240213	174800	77814070	5280	5280	5280	5280	0
158	20240213	174700	77814070	5280	5280	5280	5280	0
159	20240213	174600	77814070	5280	5280	5280	5280	0
160	20240213	174500	77814070	5280	5280	5280	5280	0
161	20240213	174400	77814070	5280	5280	5280	5280	0
162	20240213	174300	77814070	5280	5280	5280	5280	0
163	20240213	174200	77814070	5280	5280	5280	5280	0
164	20240213	174100	77814070	5280	5280	5280	5280	0
165	20240213	174000	77814070	5280	5280	5280	5280	0
166	20240213	173900	77814070	5280	5280	5280	5280	0
167	20240213	173800	77814070	5280	5280	5280	5280	0
168	20240213	173700	77814070	5280	5280	5280	5280	0
169	20240213	173600	77814070	5280	5280	5280	5280	0
170	20240213	173500	77814070	5280	5280	5280	5280	0
171	20240213	173400	77814070	5280	5280	5280	5280	0
172	20240213	173300	77814070	5280	5280	5280	5280	0
173	20240213	173200	77814070	5280	5280	5280	5280	0
174	20240213	173100	77814070	5280	5280	5280	5280	0
175	20240213	173000	77814070	5280	5280	5280	5280	0
176	20240213	172900	77814070	5280	5280	5280	5280	0
177	20240213	172800	77814070	5280	5280	5280	5280	0
178	20240213	172700	77814070	5280	5280	5280	5280	0
179	20240213	172600	77814070	5280	5280	5280	5280	0
180	20240213	172500	77814070	5280	5280	5280	5280	0
181	20240213	172400	77814070	5280	5280	5280	5280	0
182	20240213	172300	77814070	5280	5280	5280	5280	138
183	20240213	172200	77814070	5280	5280	5280	5280	0
184	20240213	172100	77814070	5280	5280	5280	5280	0
185	20240213	172000	77814070	5280	5280	5280	5280	0
186	20240213	171900	77814070	5280	5280	5280	5280	0
187	20240213	171800	77814070	5280	5280	5280	5280	0
188	20240213	171700	77814070	5280	5280	5280	5280	0
189	20240213	171600	77814070	5280	5280	5280	5280	0
190	20240213	171500	77814070	5280	5280	5280	5280	0
191	20240213	171400	77814070	5280	5280	5280	5280	0
192	20240213	171300	77814070	5280	5280	5280	5280	0
193	20240213	171200	77814070	5280	5280	5280	5280	0
194	20240213	171100	77814070	5280	5280	5280	5280	0
195	20240213	171000	77814070	5280	5280	5280	5280	0
196	20240213	170900	77814070	5280	5280	5280	5280	0
197	20240213	170800	77814070	5280	5280	5280	5280	0
198	20240213	170700	77814070	5280	5280	5280	5280	0
199	20240213	170600	77814070	5280	5280	5280	5280	0
200	20240213	170500	77814070	5280	5280	5280	5280	0
201	20240213	170400	77814070	5280	5280	5280	5280	0
202	20240213	170300	77814070	5280	5280	5280	5280	0
203	20240213	170200	77814070	5280	5280	5280	5280	0
204	20240213	170100	77814070	5280	5280	5280	5280	0
205	20240213	170000	77814070	5280	5280	5280	5280	0
206	20240213	165900	77814070	5280	5280	5280	5280	0
207	20240213	165800	77814070	5280	5280	5280	5280	0
208	20240213	165700	77814070	5280	5280	5280	5280	0
209	20240213	165600	77814070	5280	5280	5280	5280	0
210	20240213	165500	77814070	5280	5280	5280	5280	0
211	20240213	165400	77814070	5280	5280	5280	5280	0
212	20240213	165300	77814070	5280	5280	5280	5280	138
213	20240213	165200	77814070	5280	5280	5280	5280	0
214	20240213	165100	77814070	5280	5280	5280	5280	0
215	20240213	165000	77814070	5280	5280	5280	5280	0
216	20240213	164900	77814070	5280	5280	5280	5280	0
217	20240213	164800	77814070	5280	5280	5280	5280	0
218	20240213	164700	77814070	5280	5280	5280	5280	0
219	20240213	164600	77814070	5280	5280	5280	5280	0
220	20240213	164500	77814070	5280	5280	5280	5280	0
221	20240213	164400	77814070	5280	5280	5280	5280	0
222	20240213	164300	77814070	5280	5280	5280	5280	0
223	20240213	164200	77814070	5280	5280	5280	5280	0
224	20240213	164100	77814070	5280	5280	5280	5280	0
225	20240213	164000	77814070	5280	5280	5280	5280	0
226	20240213	163900	77814070	5280	5280	5280	5280	0
227	20240213	163800	77814070	5280	5280	5280	5280	0
228	20240213	163700	77814070	5280	5280	5280	5280	0
229	20240213	163600	77814070	5280	5280	5280	5280	0
230	20240213	163500	77814070	5280	5280	5280	5280	0
231	20240213	163400	77814070	5280	5280	5280	5280	0
232	20240213	163300	77814070	5280	5280	5280	5280	0
233	20240213	163200	77814070	5280	5280	5280	5280	0
234	20240213	163100	77814070	5280	5280	5280	5280	0
235	20240213	163000	77814070	5280	5280	5280	5280	0
236	20240213	162900	77814070	5280	5280	5280	5280	0
237	20240213	162800	77814070	5280	5280	5280	5280	0
238	20240213	162700	77814070	5280	5280	5280	5280	0
239	20240213	162600	77814070	5280	5280	5280	5280	0
240	20240213	162500	77814070	5280	5280	5280	5280	0
241	20240213	162400	77814070	5280	5280	5280	5280	0
242	20240213	162300	77814070	5280	5280	5280	5280	138
243	20240213	162200	77814070	5280	5280	5280	5280	0
244	20240213	162100	77814070	5280	5280	5280	5280	0
245	20240213	162000	77814070	5280	5280	5280	5280	0
246	20240213	161900	77814070	5280	5280	5280	5280	0
247	20240213	161800	77814070	5280	5280	5280	5280	0
248	20240213	161700	77814070	5280	5280	5280	5280	0
249	20240213	161600	77814070	5280	5280	5280	5280	0
250	20240213	161500	77814070	5280	5280	5280	5280	0
251	20240213	161400	77814070	5280	5280	5280	5280	0
252	20240213	161300	77814070	5280	5280	5280	5280	0
253	20240213	161200	77814070	5280	5280	5280	5280	0
254	20240213	161100	77814070	5280	5280	5280	5280	0
255	20240213	161000	77814070	5280	5280	5280	5280	0
256	20240213	160900	77814070	5280	5280	5280	5280	0
257	20240213	160800	77814070	5280	5280	5280	5280	0
258	20240213	160700	77814070	5280	5280	5280	5280	0
259	20240213	160600	77814070	5280	5280	5280	5280	0
260	20240213	160500	77814070	5280	5280	5280	5280	0
261	20240213	160400	77814070	5280	5280	5280	5280	0
262	20240213	160300	77814070	5280	5280	5280	5280	0
263	20240213	160200	77814070	5280	5280	5280	5280	0
264	20240213	160100	77814070	5280	5280	5280	5280	0
265	20240213	160000	77814070	5280	5280	5280	5280	0
266	20240213	155900	77814070	5280	5280	5280	5280	0
267	20240213	155800	77814070	5280	5280	5280	5280	0
268	20240213	155700	77814070	5280	5280	5280	5280	0
269	20240213	155600	77814070	5280	5280	5280	5280	0
270	20240213	155500	77814070	5280	5280	5280	5280	0
271	20240213	155400	77814070	5280	5280	5280	5280	0
272	20240213	155300	77814070	5280	5280	5280	5280	138
273	20240213	155200	77814070	5280	5280	5280	5280	0
274	20240213	155100	77814070	5280	5280	5280	5280	0
275	20240213	155000	77814070	5280	5280	5280	5280	0
276	20240213	154900	77814070	5280	5280	5280	5280	0
277	20240213	154800	77814070	5280	5280	5280	5280	0
278	20240213	154700	77814070	5280	5280	5280	5280	0
279	20240213	154600	77814070	5280	5280	5280	5280	0
280	20240213	154500	77814070	5280	5280	5280	5280	0
281	20240213	154400	77814070	5280	5280	5280	5280	0
282	20240213	154300	77814070	5280	5280	5280	5280	0
283	20240213	154200	77814070	5280	5280	5280	5280	0
284	20240213	154100	77814070	5280	5280	5280	5280	0
285	20240213	154000	77814070	5280	5280	5280	5280	0
286	20240213	153900	77814070	5280	5280	5280	5280	0
287	20240213	153800	77814070	5280	5280	5280	5280	0
288	20240213	153700	77814070	5280	5280	5280	5280	0
289	20240213	153600	77814070	5280	5280	5280	5280	0
290	20240213	153500	77814070	5280	5280	5280	5280	0
291	20240213	153400	77814070	5280	5280	5280	5280	0
292	20240213	153300	77814070	5280	5280	5280	5280	0
293	20240213	153200	77814070	5280	5280	5280	5280	0
294	20240213	153100	77814070	5280	5280	5280	5280	0
295	20240213	153000	77814070	5280	5280	5280	5280	138
296	20240213	152900	77085430	5290	5290	5290	5290	0
297	20240213	152800	77085430	5290	5290	5290	5290	0
298	20240213	152700	77085430	5290	5290	5290	5290	0
299	20240213	152600	77085430	5290	5290	5290	5290	0
300	20240213	152500	77085430	5290	5290	5290	5290	0
301	20240213	152400	77085430	5290	5290	5290	5290	0
302	20240213	152300	77085430	5290	5290	5290	5290	0
303	20240213	152200	77085430	5290	5290	5290	5290	0
304	20240213	152100	77085430	5290	5290	5290	5290	0
305	20240213	152000	77085430	5290	5290	5290	5290	0
306	20240213	151900	77085430	5290	5290	5290	5290	0
307	20240213	151800	77085430	5290	5290	5290	5290	0
308	20240213	151700	77085430	5290	5290	5290	5290	10
309	20240213	151600	77032530	5280	5290	5290	5280	24
310	20240213	151500	76905620	5280	5290	5290	5280	14
311	20240213	151400	76831690	5280	5280	5280	5280	1
312	20240213	151300	76826410	5280	5290	5290	5280	14
313	20240213	151200	76752480	5290	5300	5300	5290	2
314	20240213	151100	76741890	5300	5300	5300	5300	1
315	20240213	151000	76736590	5290	5320	5320	5290	40
316	20240213	150900	76524090	5280	5320	5320	5280	135
317	20240213	150800	75807290	5270	5270	5320	5270	1155
318	20240213	150700	69703780	5270	5290	5310	5270	187
319	20240213	150600	68712830	5260	5280	5310	5260	1754
320	20240213	150500	59452560	5280	5280	5280	5280	0
321	20240213	150400	59452560	5280	5290	5300	5280	254
322	20240213	150300	58107750	5280	5280	5280	5280	12
323	20240213	150200	58044390	5280	5290	5290	5280	2
324	20240213	150100	58033820	5290	5270	5290	5270	30
325	20240213	150000	57875430	5270	5270	5270	5270	18
326	20240213	145900	57780570	5270	5270	5270	5270	0
327	20240213	145800	57780570	5270	5270	5270	5270	3
328	20240213	145700	57764760	5290	5280	5290	5280	2
329	20240213	145600	57754190	5280	5280	5280	5280	10
330	20240213	145500	57701390	5280	5280	5280	5280	13
331	20240213	145400	57632750	5280	5280	5280	5280	180
332	20240213	145300	56682350	5280	5290	5290	5280	76
333	20240213	145200	56280650	5290	5290	5290	5290	0
334	20240213	145100	56280650	5290	5290	5290	5290	10
335	20240213	145000	56227750	5300	5300	5300	5300	5
336	20240213	144900	56201250	5300	5300	5300	5300	25
337	20240213	144800	56068750	5290	5290	5290	5290	15
338	20240213	144700	55989400	5290	5290	5290	5290	3
339	20240213	144600	55973530	5290	5290	5290	5290	10
340	20240213	144500	55920630	5290	5290	5290	5290	14
341	20240213	144400	55846570	5290	5290	5290	5290	0
342	20240213	144300	55846570	5290	5290	5290	5290	13
343	20240213	144200	55777800	5290	5290	5290	5290	0
344	20240213	144100	55777800	5290	5290	5290	5290	14
345	20240213	144000	55703740	5290	5290	5290	5290	0
346	20240213	143900	55703740	5290	5290	5290	5290	13
347	20240213	143800	55634970	5290	5290	5290	5290	16
348	20240213	143700	55550330	5290	5290	5290	5290	0
349	20240213	143600	55550330	5290	5290	5300	5290	16
350	20240213	143500	55465680	5290	5300	5300	5290	254
351	20240213	143400	54120090	5300	5300	5300	5300	0
352	20240213	143300	54120090	5300	5300	5300	5300	14
353	20240213	143200	54045890	5300	5300	5300	5300	1
354	20240213	143100	54040590	5300	5300	5300	5300	12
355	20240213	143000	53976990	5300	5310	5310	5300	24
356	20240213	142900	53849610	5300	5300	5300	5300	14
357	20240213	142800	53775410	5300	5300	5310	5300	20
358	20240213	142700	53669360	5300	5300	5300	5300	0
359	20240213	142600	53669360	5300	5300	5300	5300	13
360	20240213	142500	53600460	5300	5300	5300	5300	0
361	20240213	142400	53600460	5300	5300	5300	5300	14
362	20240213	142300	53526260	5300	5300	5300	5300	13
363	20240213	142200	53457360	5300	5300	5300	5300	0
364	20240213	142100	53457360	5300	5300	5300	5300	14
365	20240213	142000	53383160	5300	5300	5300	5300	0
366	20240213	141900	53383160	5300	5300	5300	5300	13
367	20240213	141800	53314260	5320	5300	5320	5300	15
368	20240213	141700	53234740	5300	5300	5300	5300	0
369	20240213	141600	53234740	5300	5300	5300	5300	13
370	20240213	141500	53165840	5300	5300	5300	5300	0
371	20240213	141400	53165840	5300	5300	5300	5300	14
372	20240213	141300	53091640	5300	5300	5300	5300	13
373	20240213	141200	53022740	5300	5300	5300	5300	0
374	20240213	141100	53022740	5300	5300	5300	5300	13
375	20240213	141000	52953840	5300	5300	5300	5300	0
376	20240213	140900	52953840	5300	5300	5300	5300	14
377	20240213	140800	52879640	5300	5300	5300	5300	3
378	20240213	140700	52863740	5300	5300	5300	5300	10
379	20240213	140600	52810740	5300	5300	5300	5300	18
380	20240213	140500	52715340	5310	5310	5310	5310	1
381	20240213	140400	52710030	5300	5300	5300	5300	10
382	20240213	140300	52657030	5300	5290	5300	5290	6
383	20240213	140200	52625260	5300	5300	5340	5290	1437
384	20240213	140100	45008980	5290	5300	5300	5290	233
385	20240213	140000	43774660	5300	5300	5300	5300	0
386	20240213	135900	43774660	5300	5300	5300	5300	14
387	20240213	135800	43700460	5300	5300	5300	5300	0
388	20240213	135700	43700460	5300	5300	5300	5300	15
389	20240213	135600	43620960	5300	5300	5300	5300	11
390	20240213	135500	43562660	5300	5300	5300	5300	0
391	20240213	135400	43562660	5300	5300	5300	5300	14
392	20240213	135300	43488460	5300	5300	5300	5300	0
393	20240213	135200	43488460	5300	5300	5300	5300	13
394	20240213	135100	43419560	5300	5300	5300	5300	14
395	20240213	135000	43345360	5300	5300	5300	5300	2
396	20240213	134900	43334760	5310	5310	5310	5310	8
397	20240213	134800	43292280	5300	5300	5300	5300	14
398	20240213	134700	43218080	5300	5300	5300	5300	10
399	20240213	134600	43165080	5300	5300	5300	5300	14
400	20240213	134500	43090880	5300	5300	5300	5300	0
401	20240213	134400	43090880	5300	5300	5300	5300	13
402	20240213	134300	43021980	5300	5300	5300	5300	0
403	20240213	134200	43021980	5300	5310	5310	5300	385
404	20240213	134100	40978710	5310	5310	5310	5310	14
405	20240213	134000	40904370	5310	5320	5320	5310	1135
406	20240213	133900	34869090	5320	5320	5320	5320	14
407	20240213	133800	34794610	5320	5320	5320	5320	0
408	20240213	133700	34794610	5320	5320	5320	5320	13
409	20240213	133600	34725450	5320	5320	5320	5320	4
410	20240213	133500	34704170	5320	5320	5320	5320	10
411	20240213	133400	34650970	5320	5320	5320	5320	13
412	20240213	133300	34581810	5320	5320	5320	5320	0
413	20240213	133200	34581810	5320	5320	5320	5320	14
414	20240213	133100	34507330	5320	5320	5320	5320	0
415	20240213	133000	34507330	5320	5320	5320	5320	13
416	20240213	132900	34438170	5320	5320	5320	5320	17
417	20240213	132800	34347730	5320	5320	5320	5320	0
418	20240213	132700	34347730	5320	5320	5320	5320	13
419	20240213	132600	34278570	5330	5320	5330	5320	23
420	20240213	132500	34156010	5320	5320	5320	5320	17
421	20240213	132400	34065570	5320	5320	5330	5320	41
422	20240213	132300	33847250	5320	5320	5320	5320	0
423	20240213	132200	33847250	5320	5320	5320	5320	13
424	20240213	132100	33778090	5320	5320	5320	5320	0
425	20240213	132000	33778090	5320	5320	5320	5320	14
426	20240213	131900	33703610	5330	5330	5330	5330	0
427	20240213	131800	33703610	5330	5330	5330	5330	0
428	20240213	131700	33703610	5330	5330	5330	5330	0
429	20240213	131600	33703610	5330	5330	5330	5330	0
430	20240213	131500	33703610	5330	5330	5330	5330	0
431	20240213	131400	33703610	5330	5330	5330	5330	0
432	20240213	131300	33703610	5330	5330	5330	5330	5
433	20240213	131200	33676960	5330	5330	5330	5330	0
434	20240213	131100	33676960	5330	5330	5330	5330	0
435	20240213	131000	33676960	5330	5330	5330	5330	0
436	20240213	130900	33676960	5330	5330	5330	5330	0
437	20240213	130800	33676960	5330	5330	5330	5330	0
438	20240213	130700	33676960	5330	5330	5330	5330	0
439	20240213	130600	33676960	5330	5330	5330	5330	0
440	20240213	130500	33676960	5330	5330	5330	5330	0
441	20240213	130400	33676960	5330	5330	5330	5330	0
442	20240213	130300	33676960	5330	5330	5330	5330	0
443	20240213	130200	33676960	5330	5330	5330	5330	0
444	20240213	130100	33676960	5330	5330	5330	5330	1
445	20240213	130000	33671630	5310	5310	5310	5310	0
446	20240213	125900	33671630	5310	5310	5310	5310	0
447	20240213	125800	33671630	5310	5310	5310	5310	5
448	20240213	125700	33645080	5320	5330	5330	5310	1363
449	20240213	125600	26384360	5330	5330	5330	5330	0
450	20240213	125500	26384360	5330	5340	5340	5330	12
451	20240213	125400	26320310	5330	5330	5330	5330	0
452	20240213	125300	26320310	5330	5330	5330	5330	0
453	20240213	125200	26320310	5330	5330	5330	5330	0
454	20240213	125100	26320310	5330	5330	5330	5330	0
455	20240213	125000	26320310	5330	5330	5330	5330	0
456	20240213	124900	26320310	5330	5330	5330	5330	0
457	20240213	124800	26320310	5330	5330	5330	5330	0
458	20240213	124700	26320310	5330	5330	5330	5330	0
459	20240213	124600	26320310	5330	5340	5340	5330	63
460	20240213	124500	25984060	5330	5330	5330	5330	0
461	20240213	124400	25984060	5330	5330	5330	5330	0
462	20240213	124300	25984060	5330	5330	5330	5330	0
463	20240213	124200	25984060	5330	5340	5340	5330	18
464	20240213	124100	25888000	5330	5330	5330	5330	0
465	20240213	124000	25888000	5330	5330	5330	5330	0
466	20240213	123900	25888000	5330	5330	5330	5330	0
467	20240213	123800	25888000	5330	5330	5330	5330	0
468	20240213	123700	25888000	5330	5330	5330	5330	0
469	20240213	123600	25888000	5330	5330	5330	5330	0
470	20240213	123500	25888000	5330	5330	5330	5330	0
471	20240213	123400	25888000	5330	5330	5330	5330	0
472	20240213	123300	25888000	5330	5330	5330	5330	0
473	20240213	123200	25888000	5330	5330	5330	5330	0
474	20240213	123100	25888000	5330	5330	5330	5330	0
475	20240213	123000	25888000	5330	5340	5340	5330	74
476	20240213	122900	25493020	5330	5330	5330	5330	0
477	20240213	122800	25493020	5330	5330	5330	5330	1
478	20240213	122700	25487690	5320	5320	5320	5320	0
479	20240213	122600	25487690	5320	5320	5320	5320	0
480	20240213	122500	25487690	5320	5320	5320	5320	0
481	20240213	122400	25487690	5320	5320	5320	5320	0
482	20240213	122300	25487690	5320	5320	5320	5320	0
483	20240213	122200	25487690	5320	5320	5320	5320	0
484	20240213	122100	25487690	5320	5320	5320	5320	0
485	20240213	122000	25487690	5320	5320	5320	5320	0
486	20240213	121900	25487690	5320	5320	5320	5320	0
487	20240213	121800	25487690	5320	5320	5320	5320	0
488	20240213	121700	25487690	5320	5320	5320	5320	0
489	20240213	121600	25487690	5320	5320	5320	5320	0
490	20240213	121500	25487690	5320	5320	5320	5320	0
491	20240213	121400	25487690	5320	5320	5320	5320	0
492	20240213	121300	25487690	5320	5320	5320	5320	0
493	20240213	121200	25487690	5320	5320	5320	5320	0
494	20240213	121100	25487690	5320	5320	5320	5320	0
495	20240213	121000	25487690	5320	5320	5320	5320	0
496	20240213	120900	25487690	5320	5320	5320	5320	0
497	20240213	120800	25487690	5320	5320	5320	5320	0
498	20240213	120700	25487690	5320	5320	5320	5320	0
499	20240213	120600	25487690	5320	5320	5320	5320	3
500	20240213	120500	25471730	5310	5310	5310	5310	6
501	20240213	120400	25439870	5310	5320	5320	5310	126
502	20240213	120300	24769830	5320	5320	5320	5320	0
503	20240213	120200	24769830	5320	5320	5320	5320	0
504	20240213	120100	24769830	5320	5320	5320	5320	0
505	20240213	120000	24769830	5320	5320	5320	5320	0
506	20240213	115900	24769830	5320	5340	5340	5320	27
507	20240213	115800	24625790	5340	5340	5340	5340	0
508	20240213	115700	24625790	5340	5340	5340	5340	0
509	20240213	115600	24625790	5340	5340	5340	5340	0
510	20240213	115500	24625790	5340	5340	5340	5340	0
511	20240213	115400	24625790	5340	5340	5340	5340	0
512	20240213	115300	24625790	5340	5340	5340	5340	0
513	20240213	115200	24625790	5340	5340	5340	5340	0
514	20240213	115100	24625790	5340	5340	5340	5340	0
515	20240213	115000	24625790	5340	5340	5340	5340	0
516	20240213	114900	24625790	5340	5340	5340	5340	0
517	20240213	114800	24625790	5340	5340	5340	5340	0
518	20240213	114700	24625790	5340	5340	5340	5340	0
519	20240213	114600	24625790	5340	5340	5340	5340	0
520	20240213	114500	24625790	5340	5340	5340	5340	1
521	20240213	114400	24620450	5320	5320	5320	5320	0
522	20240213	114300	24620450	5320	5320	5320	5320	0
523	20240213	114200	24620450	5320	5320	5320	5320	0
524	20240213	114100	24620450	5320	5320	5320	5320	0
525	20240213	114000	24620450	5320	5320	5320	5320	0
526	20240213	113900	24620450	5320	5320	5320	5320	0
527	20240213	113800	24620450	5320	5320	5320	5320	0
528	20240213	113700	24620450	5320	5320	5320	5320	0
529	20240213	113600	24620450	5320	5320	5320	5320	0
530	20240213	113500	24620450	5320	5320	5320	5320	269
531	20240213	113400	23189370	5320	5320	5320	5320	0
532	20240213	113300	23189370	5320	5320	5320	5320	2
533	20240213	113200	23178730	5340	5340	5340	5340	0
534	20240213	113100	23178730	5340	5340	5340	5340	0
535	20240213	113000	23178730	5340	5340	5340	5340	0
536	20240213	112900	23178730	5340	5340	5340	5340	0
537	20240213	112800	23178730	5340	5340	5340	5340	0
538	20240213	112700	23178730	5340	5340	5340	5340	0
539	20240213	112600	23178730	5340	5340	5340	5340	0
540	20240213	112500	23178730	5340	5340	5340	5340	0
541	20240213	112400	23178730	5340	5340	5340	5340	1
542	20240213	112300	23173390	5330	5330	5330	5330	0
543	20240213	112200	23173390	5330	5330	5330	5330	0
544	20240213	112100	23173390	5330	5330	5330	5330	0
545	20240213	112000	23173390	5330	5330	5330	5330	0
546	20240213	111900	23173390	5330	5330	5330	5330	0
547	20240213	111800	23173390	5330	5330	5330	5330	0
548	20240213	111700	23173390	5330	5330	5330	5330	0
549	20240213	111600	23173390	5330	5330	5330	5330	0
550	20240213	111500	23173390	5330	5330	5330	5330	0
551	20240213	111400	23173390	5330	5330	5330	5330	0
552	20240213	111300	23173390	5330	5330	5330	5330	0
553	20240213	111200	23173390	5330	5330	5330	5330	1
554	20240213	111100	23168060	5330	5330	5330	5330	8
555	20240213	111000	23125420	5320	5320	5320	5320	0
556	20240213	110900	23125420	5320	5330	5330	5320	14
557	20240213	110800	23050840	5330	5330	5330	5330	0
558	20240213	110700	23050840	5330	5330	5330	5330	0
559	20240213	110600	23050840	5330	5330	5330	5330	0
560	20240213	110500	23050840	5330	5330	5330	5330	0
561	20240213	110400	23050840	5330	5330	5330	5330	1
562	20240213	110300	23045510	5320	5320	5320	5320	1
563	20240213	110200	23040190	5330	5320	5330	5320	6
564	20240213	110100	23008230	5330	5330	5330	5320	219
565	20240213	110000	21841520	5320	5330	5330	5320	135
566	20240213	105900	21122320	5320	5320	5320	5320	0
567	20240213	105800	21122320	5320	5320	5320	5320	0
568	20240213	105700	21122320	5320	5320	5320	5320	0
569	20240213	105600	21122320	5320	5320	5320	5320	0
570	20240213	105500	21122320	5320	5320	5320	5320	0
571	20240213	105400	21122320	5320	5320	5320	5320	0
572	20240213	105300	21122320	5320	5320	5320	5320	1
573	20240213	105200	21117000	5320	5320	5320	5320	0
574	20240213	105100	21117000	5320	5320	5320	5320	0
575	20240213	105000	21117000	5320	5320	5320	5320	0
576	20240213	104900	21117000	5320	5320	5320	5320	0
577	20240213	104800	21117000	5320	5320	5320	5320	0
578	20240213	104700	21117000	5320	5320	5320	5320	0
579	20240213	104600	21117000	5320	5320	5320	5320	0
580	20240213	104500	21117000	5320	5320	5320	5320	0
581	20240213	104400	21117000	5320	5320	5320	5320	0
582	20240213	104300	21117000	5320	5320	5320	5320	0
583	20240213	104200	21117000	5320	5320	5320	5320	0
584	20240213	104100	21117000	5320	5320	5320	5320	1
585	20240213	104000	21111680	5310	5310	5310	5310	13
586	20240213	103900	21042650	5310	5310	5310	5310	0
587	20240213	103800	21042650	5310	5310	5310	5310	0
588	20240213	103700	21042650	5310	5330	5330	5310	36
589	20240213	103600	20851090	5330	5330	5330	5330	5
590	20240213	103500	20824440	5330	5330	5330	5330	0
591	20240213	103400	20824440	5330	5330	5330	5330	0
592	20240213	103300	20824440	5330	5330	5330	5330	20
593	20240213	103200	20717840	5310	5310	5310	5310	0
594	20240213	103100	20717840	5310	5310	5310	5310	0
595	20240213	103000	20717840	5310	5310	5310	5310	0
596	20240213	102900	20717840	5310	5310	5310	5310	0
597	20240213	102800	20717840	5310	5310	5310	5310	0
598	20240213	102700	20717840	5310	5310	5310	5310	0
599	20240213	102600	20717840	5310	5310	5310	5310	0
600	20240213	102500	20717840	5310	5310	5310	5310	0
601	20240213	102400	20717840	5310	5310	5310	5310	0
602	20240213	102300	20717840	5310	5310	5310	5310	0
603	20240213	102200	20717840	5310	5310	5310	5310	1
604	20240213	102100	20712530	5320	5320	5320	5320	0
605	20240213	102000	20712530	5320	5320	5320	5320	0
606	20240213	101900	20712530	5320	5320	5320	5320	0
607	20240213	101800	20712530	5320	5320	5320	5320	0
608	20240213	101700	20712530	5320	5320	5320	5320	0
609	20240213	101600	20712530	5320	5320	5320	5320	0
610	20240213	101500	20712530	5320	5320	5320	5320	0
611	20240213	101400	20712530	5320	5320	5320	5320	0
612	20240213	101300	20712530	5320	5320	5320	5320	0
613	20240213	101200	20712530	5320	5320	5320	5320	1
614	20240213	101100	20707210	5300	5300	5300	5300	0
615	20240213	101000	20707210	5300	5300	5300	5300	0
616	20240213	100900	20707210	5300	5300	5300	5300	0
617	20240213	100800	20707210	5300	5320	5320	5300	30
618	20240213	100700	20547960	5350	5350	5350	5350	0
619	20240213	100600	20547960	5350	5350	5350	5350	0
620	20240213	100500	20547960	5350	5330	5350	5330	2
621	20240213	100400	20537280	5320	5320	5320	5320	0
622	20240213	100300	20537280	5320	5320	5320	5320	0
623	20240213	100200	20537280	5320	5320	5320	5320	0
624	20240213	100100	20537280	5320	5320	5320	5320	5
625	20240213	100000	20510680	5340	5340	5340	5340	0
626	20240213	095900	20510680	5340	5340	5340	5340	0
627	20240213	095800	20510680	5340	5340	5340	5340	0
628	20240213	095700	20510680	5340	5330	5340	5330	28
629	20240213	095600	20361190	5300	5300	5300	5300	42
630	20240213	095500	20138590	5280	5300	5300	5280	32
631	20240213	095400	19969590	5340	5310	5340	5310	67
632	20240213	095300	19611930	5340	5340	5340	5340	0
633	20240213	095200	19611930	5340	5340	5340	5340	0
634	20240213	095100	19611930	5340	5340	5340	5340	0
635	20240213	095000	19611930	5340	5340	5340	5340	0
636	20240213	094900	19611930	5340	5340	5340	5340	0
637	20240213	094800	19611930	5340	5340	5340	5340	1
638	20240213	094700	19606590	5350	5350	5350	5350	0
639	20240213	094600	19606590	5350	5360	5360	5350	2
640	20240213	094500	19595880	5280	5280	5280	5280	0
641	20240213	094400	19595880	5280	5280	5280	5280	0
642	20240213	094300	19595880	5280	5350	5350	5260	1364
643	20240213	094200	12372230	5440	5360	5440	5360	1716
644	20240213	094100	3076590	5330	5330	5330	5330	0
645	20240213	094000	3076590	5330	5330	5330	5330	0
646	20240213	093900	3076590	5330	5330	5330	5330	0
647	20240213	093800	3076590	5330	5330	5330	5330	0
648	20240213	093700	3076590	5330	5330	5330	5330	0
649	20240213	093600	3076590	5330	5330	5330	5330	0
650	20240213	093500	3076590	5330	5330	5330	5330	0
651	20240213	093400	3076590	5330	5330	5330	5330	0
652	20240213	093300	3076590	5330	5330	5330	5330	0
653	20240213	093200	3076590	5330	5330	5330	5330	0
654	20240213	093100	3076590	5330	5330	5330	5330	0
655	20240213	093000	3076590	5330	5330	5330	5330	0
656	20240213	092900	3076590	5330	5330	5330	5330	0
657	20240213	092800	3076590	5330	5330	5330	5330	0
658	20240213	092700	3076590	5330	5330	5330	5330	0
659	20240213	092600	3076590	5330	5330	5330	5330	0
660	20240213	092500	3076590	5330	5330	5330	5330	0
661	20240213	092400	3076590	5330	5330	5330	5330	1
662	20240213	092300	3071260	5360	5360	5360	5360	0
663	20240213	092200	3071260	5360	5360	5360	5360	0
664	20240213	092100	3071260	5360	5360	5360	5360	20
665	20240213	092000	2964060	5360	5360	5360	5360	0
666	20240213	091900	2964060	5360	5360	5360	5360	0
667	20240213	091800	2964060	5360	5360	5360	5360	0
668	20240213	091700	2964060	5360	5360	5360	5360	0
669	20240213	091600	2964060	5360	5360	5360	5360	0
670	20240213	091500	2964060	5360	5360	5360	5360	0
671	20240213	091400	2964060	5360	5360	5360	5360	0
672	20240213	091300	2964060	5360	5360	5360	5360	1
673	20240213	091200	2958700	5320	5320	5320	5320	3
674	20240213	091100	2942740	5320	5320	5320	5320	0
675	20240213	091000	2942740	5320	5320	5320	5320	0
676	20240213	090900	2942740	5320	5320	5320	5320	17
677	20240213	090800	2852300	5320	5320	5320	5320	0
678	20240213	090700	2852300	5320	5320	5320	5320	0
679	20240213	090600	2852300	5320	5290	5320	5270	25
680	20240213	090500	2720040	5290	5320	5320	5290	15
681	20240213	090400	2640390	5300	5300	5300	5300	52
682	20240213	090300	2364790	5320	5320	5320	5320	3
683	20240213	090200	2348830	5320	5320	5320	5320	5
684	20240213	090100	2322230	5320	5370	5370	5320	39
685	20240213	090000	2113050	5330	5350	5350	5330	395