KissMeData/024120/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190300	94044645	4470	4470	4470	4470	763
3	20240213	190200	94044645	4470	4470	4470	4470	0
4	20240213	190100	94044645	4470	4470	4470	4470	0
5	20240213	190000	94044645	4470	4470	4470	4470	0
6	20240213	185900	94044645	4470	4470	4470	4470	0
7	20240213	185800	94044645	4470	4470	4470	4470	0
8	20240213	185700	94044645	4470	4470	4470	4470	0
9	20240213	185600	94044645	4470	4470	4470	4470	0
10	20240213	185500	94044645	4470	4470	4470	4470	0
11	20240213	185400	94044645	4470	4470	4470	4470	0
12	20240213	185300	94044645	4470	4470	4470	4470	0
13	20240213	185200	94044645	4470	4470	4470	4470	0
14	20240213	185100	94044645	4470	4470	4470	4470	0
15	20240213	185000	94044645	4470	4470	4470	4470	0
16	20240213	184900	94044645	4470	4470	4470	4470	0
17	20240213	184800	94044645	4470	4470	4470	4470	0
18	20240213	184700	94044645	4470	4470	4470	4470	0
19	20240213	184600	94044645	4470	4470	4470	4470	0
20	20240213	184500	94044645	4470	4470	4470	4470	0
21	20240213	184400	94044645	4470	4470	4470	4470	0
22	20240213	184300	94044645	4470	4470	4470	4470	0
23	20240213	184200	94044645	4470	4470	4470	4470	0
24	20240213	184100	94044645	4470	4470	4470	4470	0
25	20240213	184000	94044645	4470	4470	4470	4470	0
26	20240213	183900	94044645	4470	4470	4470	4470	0
27	20240213	183800	94044645	4470	4470	4470	4470	0
28	20240213	183700	94044645	4470	4470	4470	4470	0
29	20240213	183600	94044645	4470	4470	4470	4470	0
30	20240213	183500	94044645	4470	4470	4470	4470	0
31	20240213	183400	94044645	4470	4470	4470	4470	0
32	20240213	183300	94044645	4470	4470	4470	4470	763
33	20240213	183200	94044645	4470	4470	4470	4470	0
34	20240213	183100	94044645	4470	4470	4470	4470	0
35	20240213	183000	94044645	4470	4470	4470	4470	0
36	20240213	182900	94044645	4470	4470	4470	4470	0
37	20240213	182800	94044645	4470	4470	4470	4470	0
38	20240213	182700	94044645	4470	4470	4470	4470	0
39	20240213	182600	94044645	4470	4470	4470	4470	0
40	20240213	182500	94044645	4470	4470	4470	4470	0
41	20240213	182400	94044645	4470	4470	4470	4470	0
42	20240213	182300	94044645	4470	4470	4470	4470	0
43	20240213	182200	94044645	4470	4470	4470	4470	0
44	20240213	182100	94044645	4470	4470	4470	4470	0
45	20240213	182000	94044645	4470	4470	4470	4470	0
46	20240213	181900	94044645	4470	4470	4470	4470	0
47	20240213	181800	94044645	4470	4470	4470	4470	0
48	20240213	181700	94044645	4470	4470	4470	4470	0
49	20240213	181600	94044645	4470	4470	4470	4470	0
50	20240213	181500	94044645	4470	4470	4470	4470	0
51	20240213	181400	94044645	4470	4470	4470	4470	0
52	20240213	181300	94044645	4470	4470	4470	4470	0
53	20240213	181200	94044645	4470	4470	4470	4470	0
54	20240213	181100	94044645	4470	4470	4470	4470	0
55	20240213	181000	94044645	4470	4470	4470	4470	0
56	20240213	180900	94044645	4470	4470	4470	4470	0
57	20240213	180800	94044645	4470	4470	4470	4470	0
58	20240213	180700	94044645	4470	4470	4470	4470	0
59	20240213	180600	94044645	4470	4470	4470	4470	0
60	20240213	180500	94044645	4470	4470	4470	4470	0
61	20240213	180400	94044645	4470	4470	4470	4470	0
62	20240213	180300	94044645	4470	4470	4470	4470	763
63	20240213	180200	94044645	4470	4470	4470	4470	0
64	20240213	180100	94044645	4470	4470	4470	4470	0
65	20240213	180000	94044645	4470	4470	4470	4470	0
66	20240213	175900	94044645	4470	4470	4470	4470	0
67	20240213	175800	94044645	4470	4470	4470	4470	0
68	20240213	175700	94044645	4470	4470	4470	4470	0
69	20240213	175600	94044645	4470	4470	4470	4470	0
70	20240213	175500	94044645	4470	4470	4470	4470	0
71	20240213	175400	94044645	4470	4470	4470	4470	0
72	20240213	175300	94044645	4470	4470	4470	4470	0
73	20240213	175200	94044645	4470	4470	4470	4470	0
74	20240213	175100	94044645	4470	4470	4470	4470	0
75	20240213	175000	94044645	4470	4470	4470	4470	0
76	20240213	174900	94044645	4470	4470	4470	4470	0
77	20240213	174800	94044645	4470	4470	4470	4470	0
78	20240213	174700	94044645	4470	4470	4470	4470	0
79	20240213	174600	94044645	4470	4470	4470	4470	0
80	20240213	174500	94044645	4470	4470	4470	4470	0
81	20240213	174400	94044645	4470	4470	4470	4470	0
82	20240213	174300	94044645	4470	4470	4470	4470	0
83	20240213	174200	94044645	4470	4470	4470	4470	0
84	20240213	174100	94044645	4470	4470	4470	4470	0
85	20240213	174000	94044645	4470	4470	4470	4470	0
86	20240213	173900	94044645	4470	4470	4470	4470	0
87	20240213	173800	94044645	4470	4470	4470	4470	0
88	20240213	173700	94044645	4470	4470	4470	4470	0
89	20240213	173600	94044645	4470	4470	4470	4470	0
90	20240213	173500	94044645	4470	4470	4470	4470	0
91	20240213	173400	94044645	4470	4470	4470	4470	0
92	20240213	173300	94044645	4470	4470	4470	4470	763
93	20240213	173200	94044645	4470	4470	4470	4470	0
94	20240213	173100	94044645	4470	4470	4470	4470	0
95	20240213	173000	94044645	4470	4470	4470	4470	0
96	20240213	172900	94044645	4470	4470	4470	4470	0
97	20240213	172800	94044645	4470	4470	4470	4470	0
98	20240213	172700	94044645	4470	4470	4470	4470	0
99	20240213	172600	94044645	4470	4470	4470	4470	0
100	20240213	172500	94044645	4470	4470	4470	4470	0
101	20240213	172400	94044645	4470	4470	4470	4470	0
102	20240213	172300	94044645	4470	4470	4470	4470	0
103	20240213	172200	94044645	4470	4470	4470	4470	0
104	20240213	172100	94044645	4470	4470	4470	4470	0
105	20240213	172000	94044645	4470	4470	4470	4470	0
106	20240213	171900	94044645	4470	4470	4470	4470	0
107	20240213	171800	94044645	4470	4470	4470	4470	0
108	20240213	171700	94044645	4470	4470	4470	4470	0
109	20240213	171600	94044645	4470	4470	4470	4470	0
110	20240213	171500	94044645	4470	4470	4470	4470	0
111	20240213	171400	94044645	4470	4470	4470	4470	0
112	20240213	171300	94044645	4470	4470	4470	4470	0
113	20240213	171200	94044645	4470	4470	4470	4470	0
114	20240213	171100	94044645	4470	4470	4470	4470	0
115	20240213	171000	94044645	4470	4470	4470	4470	0
116	20240213	170900	94044645	4470	4470	4470	4470	0
117	20240213	170800	94044645	4470	4470	4470	4470	0
118	20240213	170700	94044645	4470	4470	4470	4470	0
119	20240213	170600	94044645	4470	4470	4470	4470	0
120	20240213	170500	94044645	4470	4470	4470	4470	0
121	20240213	170400	94044645	4470	4470	4470	4470	0
122	20240213	170300	94044645	4470	4470	4470	4470	763
123	20240213	170200	94044645	4470	4470	4470	4470	0
124	20240213	170100	94044645	4470	4470	4470	4470	0
125	20240213	170000	94044645	4470	4470	4470	4470	0
126	20240213	165900	94044645	4470	4470	4470	4470	0
127	20240213	165800	94044645	4470	4470	4470	4470	0
128	20240213	165700	94044645	4470	4470	4470	4470	0
129	20240213	165600	94044645	4470	4470	4470	4470	0
130	20240213	165500	94044645	4470	4470	4470	4470	0
131	20240213	165400	94044645	4470	4470	4470	4470	0
132	20240213	165300	94044645	4470	4470	4470	4470	0
133	20240213	165200	94044645	4470	4470	4470	4470	0
134	20240213	165100	94044645	4470	4470	4470	4470	0
135	20240213	165000	94044645	4470	4470	4470	4470	0
136	20240213	164900	94044645	4470	4470	4470	4470	0
137	20240213	164800	94044645	4470	4470	4470	4470	0
138	20240213	164700	94044645	4470	4470	4470	4470	0
139	20240213	164600	94044645	4470	4470	4470	4470	0
140	20240213	164500	94044645	4470	4470	4470	4470	0
141	20240213	164400	94044645	4470	4470	4470	4470	0
142	20240213	164300	94044645	4470	4470	4470	4470	0
143	20240213	164200	94044645	4470	4470	4470	4470	0
144	20240213	164100	94044645	4470	4470	4470	4470	0
145	20240213	164000	94044645	4470	4470	4470	4470	0
146	20240213	163900	94044645	4470	4470	4470	4470	0
147	20240213	163800	94044645	4470	4470	4470	4470	0
148	20240213	163700	94044645	4470	4470	4470	4470	0
149	20240213	163600	94044645	4470	4470	4470	4470	0
150	20240213	163500	94044645	4470	4470	4470	4470	0
151	20240213	163400	94044645	4470	4470	4470	4470	0
152	20240213	163300	94044645	4470	4470	4470	4470	763
153	20240213	163200	94044645	4470	4470	4470	4470	0
154	20240213	163100	94044645	4470	4470	4470	4470	0
155	20240213	163000	94044645	4470	4470	4470	4470	0
156	20240213	162900	94044645	4470	4470	4470	4470	0
157	20240213	162800	94044645	4470	4470	4470	4470	0
158	20240213	162700	94044645	4470	4470	4470	4470	0
159	20240213	162600	94044645	4470	4470	4470	4470	0
160	20240213	162500	94044645	4470	4470	4470	4470	0
161	20240213	162400	94044645	4470	4470	4470	4470	0
162	20240213	162300	94044645	4470	4470	4470	4470	0
163	20240213	162200	94044645	4470	4470	4470	4470	0
164	20240213	162100	94044645	4470	4470	4470	4470	0
165	20240213	162000	94044645	4470	4470	4470	4470	0
166	20240213	161900	94044645	4470	4470	4470	4470	0
167	20240213	161800	94044645	4470	4470	4470	4470	0
168	20240213	161700	94044645	4470	4470	4470	4470	0
169	20240213	161600	94044645	4470	4470	4470	4470	0
170	20240213	161500	94044645	4470	4470	4470	4470	0
171	20240213	161400	94044645	4470	4470	4470	4470	0
172	20240213	161300	94044645	4470	4470	4470	4470	0
173	20240213	161200	94044645	4470	4470	4470	4470	0
174	20240213	161100	94044645	4470	4470	4470	4470	0
175	20240213	161000	94044645	4470	4470	4470	4470	0
176	20240213	160900	94044645	4470	4470	4470	4470	0
177	20240213	160800	94044645	4470	4470	4470	4470	0
178	20240213	160700	94044645	4470	4470	4470	4470	0
179	20240213	160600	94044645	4470	4470	4470	4470	0
180	20240213	160500	94044645	4470	4470	4470	4470	0
181	20240213	160400	94044645	4470	4470	4470	4470	0
182	20240213	160300	94044645	4470	4470	4470	4470	763
183	20240213	160200	94044645	4470	4470	4470	4470	0
184	20240213	160100	94044645	4470	4470	4470	4470	0
185	20240213	160000	94044645	4470	4470	4470	4470	0
186	20240213	155900	94044645	4470	4470	4470	4470	0
187	20240213	155800	94044645	4470	4470	4470	4470	0
188	20240213	155700	94044645	4470	4470	4470	4470	0
189	20240213	155600	94044645	4470	4470	4470	4470	0
190	20240213	155500	94044645	4470	4470	4470	4470	0
191	20240213	155400	94044645	4470	4470	4470	4470	0
192	20240213	155300	94044645	4470	4470	4470	4470	0
193	20240213	155200	94044645	4470	4470	4470	4470	0
194	20240213	155100	94044645	4470	4470	4470	4470	0
195	20240213	155000	94044645	4470	4470	4470	4470	0
196	20240213	154900	94044645	4470	4470	4470	4470	0
197	20240213	154800	94044645	4470	4470	4470	4470	0
198	20240213	154700	94044645	4470	4470	4470	4470	0
199	20240213	154600	94044645	4470	4470	4470	4470	0
200	20240213	154500	94044645	4470	4470	4470	4470	0
201	20240213	154400	94044645	4470	4470	4470	4470	0
202	20240213	154300	94044645	4470	4470	4470	4470	0
203	20240213	154200	94044645	4470	4470	4470	4470	0
204	20240213	154100	94044645	4470	4470	4470	4470	0
205	20240213	154000	94044645	4470	4470	4470	4470	0
206	20240213	153900	94044645	4470	4470	4470	4470	0
207	20240213	153800	94044645	4470	4470	4470	4470	0
208	20240213	153700	94044645	4470	4470	4470	4470	0
209	20240213	153600	94044645	4470	4470	4470	4470	0
210	20240213	153500	94044645	4470	4470	4470	4470	0
211	20240213	153400	94044645	4470	4470	4470	4470	0
212	20240213	153300	94044645	4470	4470	4470	4470	763
213	20240213	153200	94044645	4470	4470	4470	4470	0
214	20240213	153100	94044645	4470	4470	4470	4470	0
215	20240213	153000	94044645	4470	4470	4470	4470	763
216	20240213	152900	90634035	4470	4470	4470	4470	0
217	20240213	152800	90634035	4470	4470	4470	4470	0
218	20240213	152700	90634035	4470	4470	4470	4470	0
219	20240213	152600	90634035	4470	4470	4470	4470	0
220	20240213	152500	90634035	4470	4470	4470	4470	0
221	20240213	152400	90634035	4470	4470	4470	4470	0
222	20240213	152300	90634035	4470	4470	4470	4470	0
223	20240213	152200	90634035	4470	4470	4470	4470	0
224	20240213	152100	90634035	4470	4470	4470	4470	0
225	20240213	152000	90634035	4470	4470	4470	4470	0
226	20240213	151900	90634035	4470	4450	4470	4450	140
227	20240213	151800	90009555	4450	4450	4450	4450	6
228	20240213	151700	89982855	4450	4450	4460	4450	375
229	20240213	151600	88313955	4450	4450	4450	4450	22
230	20240213	151500	88216055	4450	4450	4450	4450	17
231	20240213	151400	88140405	4450	4450	4450	4450	0
232	20240213	151300	88140405	4450	4450	4450	4450	0
233	20240213	151200	88140405	4450	4450	4450	4450	0
234	20240213	151100	88140405	4450	4450	4450	4450	25
235	20240213	151000	88029155	4460	4460	4460	4460	0
236	20240213	150900	88029155	4460	4460	4460	4460	0
237	20240213	150800	88029155	4460	4460	4460	4460	0
238	20240213	150700	88029155	4460	4460	4460	4460	18
239	20240213	150600	87948875	4450	4460	4460	4450	147
240	20240213	150500	87294695	4460	4460	4460	4460	0
241	20240213	150400	87294695	4460	4460	4460	4460	43
242	20240213	150300	87102915	4460	4460	4460	4460	0
243	20240213	150200	87102915	4460	4455	4460	4455	13
244	20240213	150100	87044995	4450	4450	4450	4450	0
245	20240213	150000	87044995	4450	4445	4450	4445	142
246	20240213	145900	86413105	4435	4435	4435	4435	125
247	20240213	145800	85858730	4435	4435	4435	4435	1
248	20240213	145700	85854295	4450	4450	4450	4450	0
249	20240213	145600	85854295	4450	4450	4450	4450	0
250	20240213	145500	85854295	4450	4450	4450	4450	0
251	20240213	145400	85854295	4450	4450	4450	4450	213
252	20240213	145300	84906445	4450	4450	4450	4450	12
253	20240213	145200	84853045	4450	4450	4450	4450	2
254	20240213	145100	84844145	4450	4450	4450	4450	261
255	20240213	145000	83682695	4450	4450	4450	4450	0
256	20240213	144900	83682695	4450	4450	4450	4450	0
257	20240213	144800	83682695	4450	4450	4450	4450	2
258	20240213	144700	83673795	4450	4450	4450	4450	0
259	20240213	144600	83673795	4450	4450	4450	4450	0
260	20240213	144500	83673795	4450	4450	4450	4450	2
261	20240213	144400	83664895	4450	4450	4450	4450	0
262	20240213	144300	83664895	4450	4450	4450	4450	0
263	20240213	144200	83664895	4450	4450	4450	4450	11
264	20240213	144100	83615945	4450	4450	4450	4450	0
265	20240213	144000	83615945	4450	4450	4450	4450	0
266	20240213	143900	83615945	4450	4450	4450	4450	48
267	20240213	143800	83402345	4455	4455	4455	4455	0
268	20240213	143700	83402345	4455	4455	4455	4455	0
269	20240213	143600	83402345	4455	4455	4455	4455	0
270	20240213	143500	83402345	4455	4455	4455	4455	0
271	20240213	143400	83402345	4455	4455	4455	4455	0
272	20240213	143300	83402345	4455	4430	4455	4430	271
273	20240213	143200	82201740	4455	4455	4455	4455	0
274	20240213	143100	82201740	4455	4455	4455	4455	0
275	20240213	143000	82201740	4455	4455	4455	4455	45
276	20240213	142900	82001265	4455	4455	4455	4455	0
277	20240213	142800	82001265	4455	4455	4455	4455	0
278	20240213	142700	82001265	4455	4455	4455	4455	0
279	20240213	142600	82001265	4455	4455	4455	4455	0
280	20240213	142500	82001265	4455	4455	4455	4455	224
281	20240213	142400	81003345	4460	4460	4460	4460	0
282	20240213	142300	81003345	4460	4460	4460	4460	0
283	20240213	142200	81003345	4460	4460	4460	4460	0
284	20240213	142100	81003345	4460	4460	4460	4460	0
285	20240213	142000	81003345	4460	4460	4460	4460	0
286	20240213	141900	81003345	4460	4460	4460	4460	0
287	20240213	141800	81003345	4460	4460	4460	4460	0
288	20240213	141700	81003345	4460	4460	4460	4460	0
289	20240213	141600	81003345	4460	4460	4460	4460	1
290	20240213	141500	80998885	4430	4430	4430	4430	111
291	20240213	141400	80507155	4460	4460	4460	4460	0
292	20240213	141300	80507155	4460	4460	4460	4460	0
293	20240213	141200	80507155	4460	4460	4460	4460	0
294	20240213	141100	80507155	4460	4460	4460	4460	86
295	20240213	141000	80123595	4455	4455	4455	4455	361
296	20240213	140900	78515340	4455	4455	4455	4455	0
297	20240213	140800	78515340	4455	4455	4455	4455	0
298	20240213	140700	78515340	4455	4455	4455	4455	0
299	20240213	140600	78515340	4455	4455	4455	4455	0
300	20240213	140500	78515340	4455	4455	4455	4455	0
301	20240213	140400	78515340	4455	4455	4455	4455	0
302	20240213	140300	78515340	4455	4455	4455	4455	0
303	20240213	140200	78515340	4455	4455	4455	4455	0
304	20240213	140100	78515340	4455	4455	4455	4455	0
305	20240213	140000	78515340	4455	4455	4455	4455	2
306	20240213	135900	78506430	4430	4430	4430	4430	0
307	20240213	135800	78506430	4430	4435	4435	4430	357
308	20240213	135700	76923145	4455	4435	4455	4435	145
309	20240213	135600	76279170	4455	4455	4455	4455	0
310	20240213	135500	76279170	4455	4455	4455	4455	0
311	20240213	135400	76279170	4455	4455	4455	4455	0
312	20240213	135300	76279170	4455	4455	4455	4455	0
313	20240213	135200	76279170	4455	4455	4455	4455	0
314	20240213	135100	76279170	4455	4455	4455	4455	0
315	20240213	135000	76279170	4455	4455	4455	4455	0
316	20240213	134900	76279170	4455	4440	4455	4440	104
317	20240213	134800	75817395	4435	4435	4435	4435	0
318	20240213	134700	75817395	4435	4435	4435	4435	0
319	20240213	134600	75817395	4435	4435	4435	4435	0
320	20240213	134500	75817395	4435	4435	4435	4435	300
321	20240213	134400	74486895	4435	4435	4435	4435	300
322	20240213	134300	73156395	4440	4440	4440	4440	0
323	20240213	134200	73156395	4440	4440	4440	4440	0
324	20240213	134100	73156395	4440	4440	4440	4440	0
325	20240213	134000	73156395	4440	4440	4440	4440	0
326	20240213	133900	73156395	4440	4440	4440	4440	0
327	20240213	133800	73156395	4440	4440	4440	4440	111
328	20240213	133700	72663555	4455	4455	4455	4455	0
329	20240213	133600	72663555	4455	4455	4455	4455	0
330	20240213	133500	72663555	4455	4455	4455	4455	0
331	20240213	133400	72663555	4455	4440	4455	4440	5
332	20240213	133300	72641325	4435	4435	4435	4435	0
333	20240213	133200	72641325	4435	4435	4435	4435	0
334	20240213	133100	72641325	4435	4435	4435	4435	0
335	20240213	133000	72641325	4435	4435	4435	4435	1
336	20240213	132900	72636890	4455	4455	4455	4455	0
337	20240213	132800	72636890	4455	4455	4455	4455	0
338	20240213	132700	72636890	4455	4455	4455	4455	2
339	20240213	132600	72627980	4430	4430	4430	4430	0
340	20240213	132500	72627980	4430	4430	4430	4430	6
341	20240213	132400	72601400	4455	4450	4455	4450	100
342	20240213	132300	72156310	4430	4430	4430	4430	0
343	20240213	132200	72156310	4430	4430	4430	4430	0
344	20240213	132100	72156310	4430	4430	4430	4430	1
345	20240213	132000	72151880	4430	4430	4430	4430	0
346	20240213	131900	72151880	4430	4430	4430	4430	0
347	20240213	131800	72151880	4430	4430	4430	4430	0
348	20240213	131700	72151880	4430	4430	4430	4430	0
349	20240213	131600	72151880	4430	4430	4430	4430	0
350	20240213	131500	72151880	4430	4430	4430	4430	0
351	20240213	131400	72151880	4430	4430	4430	4430	0
352	20240213	131300	72151880	4430	4430	4430	4430	0
353	20240213	131200	72151880	4430	4430	4430	4430	0
354	20240213	131100	72151880	4430	4430	4430	4430	0
355	20240213	131000	72151880	4430	4430	4430	4430	0
356	20240213	130900	72151880	4430	4430	4430	4430	0
357	20240213	130800	72151880	4430	4430	4430	4430	0
358	20240213	130700	72151880	4430	4430	4430	4430	0
359	20240213	130600	72151880	4430	4430	4430	4430	0
360	20240213	130500	72151880	4430	4430	4430	4430	0
361	20240213	130400	72151880	4430	4430	4430	4430	0
362	20240213	130300	72151880	4430	4430	4430	4430	0
363	20240213	130200	72151880	4430	4430	4430	4430	0
364	20240213	130100	72151880	4430	4430	4430	4430	0
365	20240213	130000	72151880	4430	4435	4435	4430	200
366	20240213	125900	71265830	4430	4435	4435	4430	220
367	20240213	125800	70291190	4435	4435	4435	4435	180
368	20240213	125700	69492890	4440	4440	4440	4440	37
369	20240213	125600	69328610	4445	4445	4445	4445	1
370	20240213	125500	69324165	4450	4450	4450	4450	1
371	20240213	125400	69319715	4455	4455	4455	4455	0
372	20240213	125300	69319715	4455	4455	4455	4455	0
373	20240213	125200	69319715	4455	4455	4455	4455	1
374	20240213	125100	69315260	4455	4455	4455	4455	0
375	20240213	125000	69315260	4455	4455	4455	4455	0
376	20240213	124900	69315260	4455	4455	4455	4455	0
377	20240213	124800	69315260	4455	4455	4455	4455	0
378	20240213	124700	69315260	4455	4455	4455	4455	0
379	20240213	124600	69315260	4455	4455	4455	4455	0
380	20240213	124500	69315260	4455	4455	4455	4455	0
381	20240213	124400	69315260	4455	4455	4455	4455	0
382	20240213	124300	69315260	4455	4455	4455	4455	0
383	20240213	124200	69315260	4455	4455	4455	4455	0
384	20240213	124100	69315260	4455	4455	4455	4455	1
385	20240213	124000	69310805	4455	4455	4455	4455	0
386	20240213	123900	69310805	4455	4455	4455	4455	0
387	20240213	123800	69310805	4455	4455	4455	4455	0
388	20240213	123700	69310805	4455	4455	4455	4455	0
389	20240213	123600	69310805	4455	4455	4455	4455	5
390	20240213	123500	69288530	4455	4455	4455	4455	0
391	20240213	123400	69288530	4455	4455	4455	4455	0
392	20240213	123300	69288530	4455	4455	4455	4455	0
393	20240213	123200	69288530	4455	4455	4455	4455	0
394	20240213	123100	69288530	4455	4455	4455	4455	0
395	20240213	123000	69288530	4455	4455	4455	4455	0
396	20240213	122900	69288530	4455	4455	4455	4455	0
397	20240213	122800	69288530	4455	4455	4455	4455	1
398	20240213	122700	69284075	4460	4460	4460	4460	5
399	20240213	122600	69261775	4460	4460	4460	4460	1
400	20240213	122500	69257315	4460	4460	4460	4460	1
401	20240213	122400	69252855	4440	4445	4445	4440	351
402	20240213	122300	67694275	4455	4455	4455	4455	1
403	20240213	122200	67689820	4460	4460	4460	4460	0
404	20240213	122100	67689820	4460	4460	4460	4460	1
405	20240213	122000	67685360	4460	4460	4460	4460	0
406	20240213	121900	67685360	4460	4460	4460	4460	136
407	20240213	121800	67078800	4460	4460	4460	4460	1
408	20240213	121700	67074340	4450	4450	4450	4450	0
409	20240213	121600	67074340	4450	4450	4450	4450	0
410	20240213	121500	67074340	4450	4450	4450	4450	0
411	20240213	121400	67074340	4450	4450	4450	4450	168
412	20240213	121300	66326740	4460	4460	4460	4460	0
413	20240213	121200	66326740	4460	4460	4460	4460	0
414	20240213	121100	66326740	4460	4460	4460	4460	0
415	20240213	121000	66326740	4460	4460	4460	4460	0
416	20240213	120900	66326740	4460	4460	4460	4460	0
417	20240213	120800	66326740	4460	4460	4460	4460	0
418	20240213	120700	66326740	4460	4460	4460	4460	17
419	20240213	120600	66250920	4460	4460	4460	4460	8
420	20240213	120500	66215240	4460	4460	4460	4460	9
421	20240213	120400	66175100	4460	4460	4460	4460	66
422	20240213	120300	65880740	4460	4460	4460	4460	0
423	20240213	120200	65880740	4460	4460	4460	4460	97
424	20240213	120100	65448120	4455	4455	4455	4455	1
425	20240213	120000	65443665	4465	4465	4465	4465	197
426	20240213	115900	64564060	4465	4465	4465	4465	1
427	20240213	115800	64559595	4465	4465	4465	4465	0
428	20240213	115700	64559595	4465	4465	4465	4465	2
429	20240213	115600	64550665	4445	4445	4445	4445	0
430	20240213	115500	64550665	4445	4445	4445	4445	0
431	20240213	115400	64550665	4445	4445	4445	4445	0
432	20240213	115300	64550665	4445	4445	4445	4445	0
433	20240213	115200	64550665	4445	4445	4445	4445	0
434	20240213	115100	64550665	4445	4445	4445	4445	0
435	20240213	115000	64550665	4445	4445	4445	4445	0
436	20240213	114900	64550665	4445	4445	4445	4445	0
437	20240213	114800	64550665	4445	4445	4445	4445	29
438	20240213	114700	64421760	4445	4445	4445	4445	8
439	20240213	114600	64386200	4465	4465	4465	4465	0
440	20240213	114500	64386200	4465	4465	4465	4465	0
441	20240213	114400	64386200	4465	4465	4465	4465	11
442	20240213	114300	64337085	4445	4445	4445	4445	0
443	20240213	114200	64337085	4445	4445	4445	4445	0
444	20240213	114100	64337085	4445	4445	4445	4445	0
445	20240213	114000	64337085	4445	4445	4445	4445	2
446	20240213	113900	64328195	4465	4465	4465	4465	0
447	20240213	113800	64328195	4465	4465	4465	4465	0
448	20240213	113700	64328195	4465	4465	4465	4465	0
449	20240213	113600	64328195	4465	4465	4465	4465	0
450	20240213	113500	64328195	4465	4465	4465	4465	0
451	20240213	113400	64328195	4465	4465	4465	4465	170
452	20240213	113300	63569145	4465	4465	4465	4465	581
453	20240213	113200	60974980	4465	4450	4465	4450	1800
454	20240213	113100	52942760	4450	4450	4450	4450	0
455	20240213	113000	52942760	4450	4440	4450	4440	154
456	20240213	112900	52257470	4440	4440	4440	4440	0
457	20240213	112800	52257470	4440	4435	4440	4435	244
458	20240213	112700	51174135	4435	4435	4435	4435	308
459	20240213	112600	49808155	4440	4440	4440	4440	0
460	20240213	112500	49808155	4440	4440	4440	4440	506
461	20240213	112400	47561515	4445	4445	4445	4445	0
462	20240213	112300	47561515	4445	4445	4445	4445	0
463	20240213	112200	47561515	4445	4445	4445	4445	0
464	20240213	112100	47561515	4445	4445	4445	4445	0
465	20240213	112000	47561515	4445	4445	4445	4445	0
466	20240213	111900	47561515	4445	4445	4445	4445	19
467	20240213	111800	47477060	4440	4440	4440	4440	4
468	20240213	111700	47459300	4440	4440	4440	4440	0
469	20240213	111600	47459300	4440	4440	4440	4440	0
470	20240213	111500	47459300	4440	4440	4440	4440	0
471	20240213	111400	47459300	4440	4440	4440	4440	0
472	20240213	111300	47459300	4440	4440	4440	4440	1
473	20240213	111200	47454860	4440	4440	4440	4440	19
474	20240213	111100	47370500	4450	4450	4450	4450	538
475	20240213	111000	44976400	4450	4450	4450	4450	0
476	20240213	110900	44976400	4450	4450	4450	4450	0
477	20240213	110800	44976400	4450	4450	4450	4450	0
478	20240213	110700	44976400	4450	4450	4450	4450	0
479	20240213	110600	44976400	4450	4450	4450	4450	1
480	20240213	110500	44971950	4450	4450	4450	4450	0
481	20240213	110400	44971950	4450	4450	4450	4450	0
482	20240213	110300	44971950	4450	4450	4450	4450	0
483	20240213	110200	44971950	4450	4450	4450	4450	0
484	20240213	110100	44971950	4450	4450	4450	4450	0
485	20240213	110000	44971950	4450	4450	4450	4450	0
486	20240213	105900	44971950	4450	4450	4450	4450	0
487	20240213	105800	44971950	4450	4440	4450	4440	6
488	20240213	105700	44945290	4450	4450	4450	4450	0
489	20240213	105600	44945290	4450	4430	4450	4430	101
490	20240213	105500	44497070	4430	4430	4430	4430	3
491	20240213	105400	44483780	4430	4430	4430	4430	0
492	20240213	105300	44483780	4430	4430	4430	4430	0
493	20240213	105200	44483780	4430	4430	4430	4430	0
494	20240213	105100	44483780	4430	4440	4440	4430	738
495	20240213	105000	41212040	4425	4425	4425	4425	0
496	20240213	104900	41212040	4425	4425	4425	4425	0
497	20240213	104800	41212040	4425	4425	4425	4425	0
498	20240213	104700	41212040	4425	4425	4425	4425	518
499	20240213	104600	38919890	4425	4425	4425	4425	0
500	20240213	104500	38919890	4425	4425	4425	4425	0
501	20240213	104400	38919890	4425	4425	4425	4425	0
502	20240213	104300	38919890	4425	4425	4425	4425	190
503	20240213	104200	38079140	4425	4425	4425	4425	0
504	20240213	104100	38079140	4425	4425	4425	4425	1
505	20240213	104000	38074715	4440	4440	4440	4440	0
506	20240213	103900	38074715	4440	4440	4440	4440	0
507	20240213	103800	38074715	4440	4440	4440	4440	0
508	20240213	103700	38074715	4440	4440	4440	4440	0
509	20240213	103600	38074715	4440	4435	4440	4435	2
510	20240213	103500	38065840	4425	4425	4425	4425	0
511	20240213	103400	38065840	4425	4420	4425	4420	122
512	20240213	103300	37526050	4420	4425	4425	4420	903
513	20240213	103200	33530340	4425	4425	4425	4425	0
514	20240213	103100	33530340	4425	4425	4425	4425	127
515	20240213	103000	32968365	4425	4430	4430	4425	191
516	20240213	102900	32122270	4425	4425	4425	4425	0
517	20240213	102800	32122270	4425	4425	4425	4425	3
518	20240213	102700	32108995	4425	4425	4425	4425	5
519	20240213	102600	32086870	4425	4425	4425	4425	184
520	20240213	102500	31272670	4420	4420	4420	4420	0
521	20240213	102400	31272670	4420	4420	4425	4420	130
522	20240213	102300	30697520	4420	4420	4425	4420	102
523	20240213	102200	30246180	4420	4420	4420	4420	1
524	20240213	102100	30241760	4420	4420	4420	4420	34
525	20240213	102000	30091480	4420	4420	4420	4420	0
526	20240213	101900	30091480	4420	4420	4420	4420	0
527	20240213	101800	30091480	4420	4420	4420	4420	0
528	20240213	101700	30091480	4420	4420	4420	4420	4
529	20240213	101600	30073800	4420	4420	4420	4420	0
530	20240213	101500	30073800	4420	4420	4420	4420	20
531	20240213	101400	29985400	4420	4420	4420	4420	4
532	20240213	101300	29967720	4420	4420	4420	4420	4
533	20240213	101200	29950040	4420	4425	4425	4420	104
534	20240213	101100	29489860	4425	4425	4425	4425	6
535	20240213	101000	29463310	4425	4425	4425	4425	1
536	20240213	100900	29458885	4425	4425	4425	4425	0
537	20240213	100800	29458885	4425	4425	4425	4425	1
538	20240213	100700	29454460	4425	4425	4425	4425	14
539	20240213	100600	29392510	4415	4415	4415	4415	400
540	20240213	100500	27626510	4415	4415	4415	4415	0
541	20240213	100400	27626510	4415	4415	4415	4415	0
542	20240213	100300	27626510	4415	4420	4420	4415	221
543	20240213	100200	26650365	4420	4420	4420	4420	7
544	20240213	100100	26619425	4420	4420	4420	4420	107
545	20240213	100000	26146485	4420	4425	4425	4420	83
546	20240213	095900	25779225	4440	4440	4440	4440	2
547	20240213	095800	25770345	4440	4440	4440	4440	2
548	20240213	095700	25761465	4440	4440	4440	4440	1
549	20240213	095600	25757025	4440	4445	4445	4440	7
550	20240213	095500	25725930	4445	4445	4445	4445	3
551	20240213	095400	25712595	4450	4425	4450	4425	836
552	20240213	095300	22012580	4430	4430	4430	4430	1
553	20240213	095200	22008150	4415	4415	4415	4415	0
554	20240213	095100	22008150	4415	4415	4415	4415	540
555	20240213	095000	19624050	4415	4415	4415	4415	460
556	20240213	094900	17593150	4450	4445	4450	4445	2
557	20240213	094800	17584255	4435	4415	4435	4415	749
558	20240213	094700	14275000	4415	4420	4430	4415	8
559	20240213	094600	14239630	4425	4425	4425	4425	1
560	20240213	094500	14235205	4420	4420	4420	4420	0
561	20240213	094400	14235205	4420	4420	4420	4420	1
562	20240213	094300	14230785	4415	4415	4415	4415	182
563	20240213	094200	13427255	4415	4415	4415	4415	4
564	20240213	094100	13409595	4410	4410	4410	4410	0
565	20240213	094000	13409595	4410	4410	4410	4410	0
566	20240213	093900	13409595	4410	4410	4410	4410	0
567	20240213	093800	13409595	4410	4410	4410	4410	7
568	20240213	093700	13378725	4400	4400	4400	4400	0
569	20240213	093600	13378725	4400	4400	4400	4400	0
570	20240213	093500	13378725	4400	4400	4400	4400	1
571	20240213	093400	13374325	4400	4400	4400	4400	0
572	20240213	093300	13374325	4400	4400	4400	4400	0
573	20240213	093200	13374325	4400	4400	4410	4400	45
574	20240213	093100	13176135	4400	4405	4405	4400	403
575	20240213	093000	11401965	4405	4405	4405	4405	0
576	20240213	092900	11401965	4405	4405	4405	4405	0
577	20240213	092800	11401965	4405	4405	4405	4405	0
578	20240213	092700	11401965	4405	4405	4405	4405	800
579	20240213	092600	7877965	4400	4400	4400	4400	0
580	20240213	092500	7877965	4400	4400	4400	4400	0
581	20240213	092400	7877965	4400	4400	4400	4400	1
582	20240213	092300	7873565	4400	4400	4400	4400	0
583	20240213	092200	7873565	4400	4400	4400	4400	3
584	20240213	092100	7860365	4395	4440	4440	4395	598
585	20240213	092000	5225755	4440	4450	4450	4440	238
586	20240213	091900	4166735	4450	4450	4450	4450	0
587	20240213	091800	4166735	4450	4450	4450	4450	0
588	20240213	091700	4166735	4450	4470	4475	4450	22
589	20240213	091600	4068385	4470	4470	4470	4470	76
590	20240213	091500	3728665	4450	4450	4450	4450	6
591	20240213	091400	3701965	4450	4450	4450	4450	0
592	20240213	091300	3701965	4450	4450	4450	4450	0
593	20240213	091200	3701965	4450	4465	4465	4450	100
594	20240213	091100	3256875	4475	4465	4475	4465	45
595	20240213	091000	3055510	4475	4475	4475	4475	25
596	20240213	090900	2943635	4475	4475	4475	4475	4
597	20240213	090800	2925735	4500	4500	4500	4500	0
598	20240213	090700	2925735	4500	4500	4500	4500	0
599	20240213	090600	2925735	4500	4500	4500	4500	1
600	20240213	090500	2921235	4475	4510	4510	4475	560
601	20240213	090400	413830	4510	4480	4510	4480	82
602	20240213	090300	45150	4515	4515	4515	4515	0
603	20240213	090200	45150	4515	4515	4515	4515	0
604	20240213	090100	45150	4515	4515	4515	4515	0
605	20240213	090000	45150	4515	4515	4515	4515	10