KissMeData/033310/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190900	135574045	2985	2985	2985	2985	1497
3	20240213	190800	135574045	2985	2985	2985	2985	0
4	20240213	190700	135574045	2985	2985	2985	2985	0
5	20240213	190600	135574045	2985	2985	2985	2985	0
6	20240213	190500	135574045	2985	2985	2985	2985	0
7	20240213	190400	135574045	2985	2985	2985	2985	0
8	20240213	190300	135574045	2985	2985	2985	2985	0
9	20240213	190200	135574045	2985	2985	2985	2985	0
10	20240213	190100	135574045	2985	2985	2985	2985	0
11	20240213	190000	135574045	2985	2985	2985	2985	0
12	20240213	185900	135574045	2985	2985	2985	2985	0
13	20240213	185800	135574045	2985	2985	2985	2985	0
14	20240213	185700	135574045	2985	2985	2985	2985	0
15	20240213	185600	135574045	2985	2985	2985	2985	0
16	20240213	185500	135574045	2985	2985	2985	2985	0
17	20240213	185400	135574045	2985	2985	2985	2985	0
18	20240213	185300	135574045	2985	2985	2985	2985	0
19	20240213	185200	135574045	2985	2985	2985	2985	0
20	20240213	185100	135574045	2985	2985	2985	2985	0
21	20240213	185000	135574045	2985	2985	2985	2985	0
22	20240213	184900	135574045	2985	2985	2985	2985	0
23	20240213	184800	135574045	2985	2985	2985	2985	0
24	20240213	184700	135574045	2985	2985	2985	2985	0
25	20240213	184600	135574045	2985	2985	2985	2985	0
26	20240213	184500	135574045	2985	2985	2985	2985	0
27	20240213	184400	135574045	2985	2985	2985	2985	0
28	20240213	184300	135574045	2985	2985	2985	2985	0
29	20240213	184200	135574045	2985	2985	2985	2985	0
30	20240213	184100	135574045	2985	2985	2985	2985	0
31	20240213	184000	135574045	2985	2985	2985	2985	0
32	20240213	183900	135574045	2985	2985	2985	2985	1497
33	20240213	183800	135574045	2985	2985	2985	2985	0
34	20240213	183700	135574045	2985	2985	2985	2985	0
35	20240213	183600	135574045	2985	2985	2985	2985	0
36	20240213	183500	135574045	2985	2985	2985	2985	0
37	20240213	183400	135574045	2985	2985	2985	2985	0
38	20240213	183300	135574045	2985	2985	2985	2985	0
39	20240213	183200	135574045	2985	2985	2985	2985	0
40	20240213	183100	135574045	2985	2985	2985	2985	0
41	20240213	183000	135574045	2985	2985	2985	2985	0
42	20240213	182900	135574045	2985	2985	2985	2985	0
43	20240213	182800	135574045	2985	2985	2985	2985	0
44	20240213	182700	135574045	2985	2985	2985	2985	0
45	20240213	182600	135574045	2985	2985	2985	2985	0
46	20240213	182500	135574045	2985	2985	2985	2985	0
47	20240213	182400	135574045	2985	2985	2985	2985	0
48	20240213	182300	135574045	2985	2985	2985	2985	0
49	20240213	182200	135574045	2985	2985	2985	2985	0
50	20240213	182100	135574045	2985	2985	2985	2985	0
51	20240213	182000	135574045	2985	2985	2985	2985	0
52	20240213	181900	135574045	2985	2985	2985	2985	0
53	20240213	181800	135574045	2985	2985	2985	2985	0
54	20240213	181700	135574045	2985	2985	2985	2985	0
55	20240213	181600	135574045	2985	2985	2985	2985	0
56	20240213	181500	135574045	2985	2985	2985	2985	0
57	20240213	181400	135574045	2985	2985	2985	2985	0
58	20240213	181300	135574045	2985	2985	2985	2985	0
59	20240213	181200	135574045	2985	2985	2985	2985	0
60	20240213	181100	135574045	2985	2985	2985	2985	0
61	20240213	181000	135574045	2985	2985	2985	2985	0
62	20240213	180900	135574045	2985	2985	2985	2985	1497
63	20240213	180800	135574045	2985	2985	2985	2985	0
64	20240213	180700	135574045	2985	2985	2985	2985	0
65	20240213	180600	135574045	2985	2985	2985	2985	0
66	20240213	180500	135574045	2985	2985	2985	2985	0
67	20240213	180400	135574045	2985	2985	2985	2985	0
68	20240213	180300	135574045	2985	2985	2985	2985	0
69	20240213	180200	135574045	2985	2985	2985	2985	0
70	20240213	180100	135574045	2985	2985	2985	2985	0
71	20240213	180000	135574045	2985	2985	2985	2985	0
72	20240213	175900	135574045	2985	2985	2985	2985	0
73	20240213	175800	135574045	2985	2985	2985	2985	0
74	20240213	175700	135574045	2985	2985	2985	2985	0
75	20240213	175600	135574045	2985	2985	2985	2985	0
76	20240213	175500	135574045	2985	2985	2985	2985	0
77	20240213	175400	135574045	2985	2985	2985	2985	0
78	20240213	175300	135574045	2985	2985	2985	2985	0
79	20240213	175200	135574045	2985	2985	2985	2985	0
80	20240213	175100	135574045	2985	2985	2985	2985	0
81	20240213	175000	135574045	2985	2985	2985	2985	0
82	20240213	174900	135574045	2985	2985	2985	2985	0
83	20240213	174800	135574045	2985	2985	2985	2985	0
84	20240213	174700	135574045	2985	2985	2985	2985	0
85	20240213	174600	135574045	2985	2985	2985	2985	0
86	20240213	174500	135574045	2985	2985	2985	2985	0
87	20240213	174400	135574045	2985	2985	2985	2985	0
88	20240213	174300	135574045	2985	2985	2985	2985	0
89	20240213	174200	135574045	2985	2985	2985	2985	0
90	20240213	174100	135574045	2985	2985	2985	2985	0
91	20240213	174000	135574045	2985	2985	2985	2985	0
92	20240213	173900	135574045	2985	2985	2985	2985	1497
93	20240213	173800	135574045	2985	2985	2985	2985	0
94	20240213	173700	135574045	2985	2985	2985	2985	0
95	20240213	173600	135574045	2985	2985	2985	2985	0
96	20240213	173500	135574045	2985	2985	2985	2985	0
97	20240213	173400	135574045	2985	2985	2985	2985	0
98	20240213	173300	135574045	2985	2985	2985	2985	0
99	20240213	173200	135574045	2985	2985	2985	2985	0
100	20240213	173100	135574045	2985	2985	2985	2985	0
101	20240213	173000	135574045	2985	2985	2985	2985	0
102	20240213	172900	135574045	2985	2985	2985	2985	0
103	20240213	172800	135574045	2985	2985	2985	2985	0
104	20240213	172700	135574045	2985	2985	2985	2985	0
105	20240213	172600	135574045	2985	2985	2985	2985	0
106	20240213	172500	135574045	2985	2985	2985	2985	0
107	20240213	172400	135574045	2985	2985	2985	2985	0
108	20240213	172300	135574045	2985	2985	2985	2985	0
109	20240213	172200	135574045	2985	2985	2985	2985	0
110	20240213	172100	135574045	2985	2985	2985	2985	0
111	20240213	172000	135574045	2985	2985	2985	2985	0
112	20240213	171900	135574045	2985	2985	2985	2985	0
113	20240213	171800	135574045	2985	2985	2985	2985	0
114	20240213	171700	135574045	2985	2985	2985	2985	0
115	20240213	171600	135574045	2985	2985	2985	2985	0
116	20240213	171500	135574045	2985	2985	2985	2985	0
117	20240213	171400	135574045	2985	2985	2985	2985	0
118	20240213	171300	135574045	2985	2985	2985	2985	0
119	20240213	171200	135574045	2985	2985	2985	2985	0
120	20240213	171100	135574045	2985	2985	2985	2985	0
121	20240213	171000	135574045	2985	2985	2985	2985	0
122	20240213	170900	135574045	2985	2985	2985	2985	1497
123	20240213	170800	135574045	2985	2985	2985	2985	0
124	20240213	170700	135574045	2985	2985	2985	2985	0
125	20240213	170600	135574045	2985	2985	2985	2985	0
126	20240213	170500	135574045	2985	2985	2985	2985	0
127	20240213	170400	135574045	2985	2985	2985	2985	0
128	20240213	170300	135574045	2985	2985	2985	2985	0
129	20240213	170200	135574045	2985	2985	2985	2985	0
130	20240213	170100	135574045	2985	2985	2985	2985	0
131	20240213	170000	135574045	2985	2985	2985	2985	0
132	20240213	165900	135574045	2985	2985	2985	2985	0
133	20240213	165800	135574045	2985	2985	2985	2985	0
134	20240213	165700	135574045	2985	2985	2985	2985	0
135	20240213	165600	135574045	2985	2985	2985	2985	0
136	20240213	165500	135574045	2985	2985	2985	2985	0
137	20240213	165400	135574045	2985	2985	2985	2985	0
138	20240213	165300	135574045	2985	2985	2985	2985	0
139	20240213	165200	135574045	2985	2985	2985	2985	0
140	20240213	165100	135574045	2985	2985	2985	2985	0
141	20240213	165000	135574045	2985	2985	2985	2985	0
142	20240213	164900	135574045	2985	2985	2985	2985	0
143	20240213	164800	135574045	2985	2985	2985	2985	0
144	20240213	164700	135574045	2985	2985	2985	2985	0
145	20240213	164600	135574045	2985	2985	2985	2985	0
146	20240213	164500	135574045	2985	2985	2985	2985	0
147	20240213	164400	135574045	2985	2985	2985	2985	0
148	20240213	164300	135574045	2985	2985	2985	2985	0
149	20240213	164200	135574045	2985	2985	2985	2985	0
150	20240213	164100	135574045	2985	2985	2985	2985	0
151	20240213	164000	135574045	2985	2985	2985	2985	0
152	20240213	163900	135574045	2985	2985	2985	2985	1497
153	20240213	163800	135574045	2985	2985	2985	2985	0
154	20240213	163700	135574045	2985	2985	2985	2985	0
155	20240213	163600	135574045	2985	2985	2985	2985	0
156	20240213	163500	135574045	2985	2985	2985	2985	0
157	20240213	163400	135574045	2985	2985	2985	2985	0
158	20240213	163300	135574045	2985	2985	2985	2985	0
159	20240213	163200	135574045	2985	2985	2985	2985	0
160	20240213	163100	135574045	2985	2985	2985	2985	0
161	20240213	163000	135574045	2985	2985	2985	2985	0
162	20240213	162900	135574045	2985	2985	2985	2985	0
163	20240213	162800	135574045	2985	2985	2985	2985	0
164	20240213	162700	135574045	2985	2985	2985	2985	0
165	20240213	162600	135574045	2985	2985	2985	2985	0
166	20240213	162500	135574045	2985	2985	2985	2985	0
167	20240213	162400	135574045	2985	2985	2985	2985	0
168	20240213	162300	135574045	2985	2985	2985	2985	0
169	20240213	162200	135574045	2985	2985	2985	2985	0
170	20240213	162100	135574045	2985	2985	2985	2985	0
171	20240213	162000	135574045	2985	2985	2985	2985	0
172	20240213	161900	135574045	2985	2985	2985	2985	0
173	20240213	161800	135574045	2985	2985	2985	2985	0
174	20240213	161700	135574045	2985	2985	2985	2985	0
175	20240213	161600	135574045	2985	2985	2985	2985	0
176	20240213	161500	135574045	2985	2985	2985	2985	0
177	20240213	161400	135574045	2985	2985	2985	2985	0
178	20240213	161300	135574045	2985	2985	2985	2985	0
179	20240213	161200	135574045	2985	2985	2985	2985	0
180	20240213	161100	135574045	2985	2985	2985	2985	0
181	20240213	161000	135574045	2985	2985	2985	2985	0
182	20240213	160900	135574045	2985	2985	2985	2985	1497
183	20240213	160800	135574045	2985	2985	2985	2985	0
184	20240213	160700	135574045	2985	2985	2985	2985	0
185	20240213	160600	135574045	2985	2985	2985	2985	0
186	20240213	160500	135574045	2985	2985	2985	2985	0
187	20240213	160400	135574045	2985	2985	2985	2985	0
188	20240213	160300	135574045	2985	2985	2985	2985	0
189	20240213	160200	135574045	2985	2985	2985	2985	0
190	20240213	160100	135574045	2985	2985	2985	2985	0
191	20240213	160000	135574045	2985	2985	2985	2985	0
192	20240213	155900	135574045	2985	2985	2985	2985	0
193	20240213	155800	135574045	2985	2985	2985	2985	0
194	20240213	155700	135574045	2985	2985	2985	2985	0
195	20240213	155600	135574045	2985	2985	2985	2985	0
196	20240213	155500	135574045	2985	2985	2985	2985	0
197	20240213	155400	135574045	2985	2985	2985	2985	0
198	20240213	155300	135574045	2985	2985	2985	2985	0
199	20240213	155200	135574045	2985	2985	2985	2985	0
200	20240213	155100	135574045	2985	2985	2985	2985	0
201	20240213	155000	135574045	2985	2985	2985	2985	0
202	20240213	154900	135574045	2985	2985	2985	2985	0
203	20240213	154800	135574045	2985	2985	2985	2985	0
204	20240213	154700	135574045	2985	2985	2985	2985	0
205	20240213	154600	135574045	2985	2985	2985	2985	0
206	20240213	154500	135574045	2985	2985	2985	2985	0
207	20240213	154400	135574045	2985	2985	2985	2985	0
208	20240213	154300	135574045	2985	2985	2985	2985	0
209	20240213	154200	135574045	2985	2985	2985	2985	0
210	20240213	154100	135574045	2985	2985	2985	2985	0
211	20240213	154000	135574045	2985	2985	2985	2985	0
212	20240213	153900	135574045	2985	2985	2985	2985	1497
213	20240213	153800	135574045	2985	2985	2985	2985	0
214	20240213	153700	135574045	2985	2985	2985	2985	0
215	20240213	153600	135574045	2985	2985	2985	2985	0
216	20240213	153500	135574045	2985	2985	2985	2985	0
217	20240213	153400	135574045	2985	2985	2985	2985	0
218	20240213	153300	135574045	2985	2985	2985	2985	0
219	20240213	153200	135574045	2985	2985	2985	2985	0
220	20240213	153100	135574045	2985	2985	2985	2985	0
221	20240213	153000	135574045	2985	2985	2985	2985	1497
222	20240213	152900	131105500	2995	2995	2995	2995	0
223	20240213	152800	131105500	2995	2995	2995	2995	0
224	20240213	152700	131105500	2995	2995	2995	2995	0
225	20240213	152600	131105500	2995	2995	2995	2995	0
226	20240213	152500	131105500	2995	2995	2995	2995	0
227	20240213	152400	131105500	2995	2995	2995	2995	0
228	20240213	152300	131105500	2995	2995	2995	2995	0
229	20240213	152200	131105500	2995	2995	2995	2995	0
230	20240213	152100	131105500	2995	2995	2995	2995	0
231	20240213	152000	131105500	2995	2995	2995	2995	0
232	20240213	151900	131105500	2995	2990	2995	2990	195
233	20240213	151800	130521945	2995	2990	2995	2990	27
234	20240213	151700	130441200	2995	2990	2995	2990	72
235	20240213	151600	130225915	2995	2995	2995	2995	1
236	20240213	151500	130222920	2995	2995	2995	2995	0
237	20240213	151400	130222920	2995	2995	2995	2995	0
238	20240213	151300	130222920	2995	2995	2995	2995	0
239	20240213	151200	130222920	2995	2995	2995	2995	31
240	20240213	151100	130130075	2995	2990	2995	2990	11
241	20240213	151000	130097180	2995	2990	2995	2990	14
242	20240213	150900	130055315	2995	2995	2995	2995	1
243	20240213	150800	130052320	2990	2995	2995	2990	1010
244	20240213	150700	127027420	2995	2995	2995	2995	300
245	20240213	150600	126128920	2995	2995	2995	2995	0
246	20240213	150500	126128920	2995	2995	2995	2995	50
247	20240213	150400	125979170	2995	2995	2995	2995	47
248	20240213	150300	125838405	2995	2995	2995	2995	0
249	20240213	150200	125838405	2995	2995	2995	2995	0
250	20240213	150100	125838405	2995	2995	2995	2995	0
251	20240213	150000	125838405	2995	2995	2995	2995	93
252	20240213	145900	125559870	2995	2995	2995	2995	7
253	20240213	145800	125538905	2990	2990	2990	2990	1400
254	20240213	145700	121352905	2995	2995	2995	2995	0
255	20240213	145600	121352905	2995	2995	2995	2995	0
256	20240213	145500	121352905	2995	2995	2995	2995	1
257	20240213	145400	121349910	2995	2995	2995	2995	0
258	20240213	145300	121349910	2995	2995	2995	2995	0
259	20240213	145200	121349910	2995	2995	2995	2995	1
260	20240213	145100	121346915	2995	2995	2995	2990	245
261	20240213	145000	120614090	2995	2995	2995	2995	7
262	20240213	144900	120593125	2995	2995	3000	2995	22
263	20240213	144800	120527220	2995	2995	2995	2995	41
264	20240213	144700	120404425	2995	2995	2995	2995	53
265	20240213	144600	120245690	3000	3000	3000	3000	200
266	20240213	144500	119645690	3000	3000	3000	3000	1
267	20240213	144400	119642690	3005	3005	3005	3005	0
268	20240213	144300	119642690	3005	3005	3005	3005	50
269	20240213	144200	119492440	3005	3005	3005	3005	0
270	20240213	144100	119492440	3005	3005	3005	3005	0
271	20240213	144000	119492440	3005	2990	3005	2990	101
272	20240213	143900	119190435	2990	2990	2990	2990	0
273	20240213	143800	119190435	2990	3010	3010	2990	196
274	20240213	143700	118604335	2990	2995	2995	2990	535
275	20240213	143600	117004185	2995	3000	3000	2995	43
276	20240213	143500	116875395	2995	3000	3000	2995	60
277	20240213	143400	116695585	3010	3010	3010	3010	0
278	20240213	143300	116695585	3010	3010	3010	3010	0
279	20240213	143200	116695585	3010	3010	3010	3010	0
280	20240213	143100	116695585	3010	3010	3010	3010	0
281	20240213	143000	116695585	3010	3010	3010	3010	0
282	20240213	142900	116695585	3010	3010	3010	3010	0
283	20240213	142800	116695585	3010	3010	3010	3010	0
284	20240213	142700	116695585	3010	3010	3010	3010	0
285	20240213	142600	116695585	3010	3010	3010	3010	0
286	20240213	142500	116695585	3010	3010	3010	3010	2
287	20240213	142400	116689565	3000	3005	3005	3000	42
288	20240213	142300	116563560	3010	3010	3010	3010	0
289	20240213	142200	116563560	3010	3010	3010	3010	0
290	20240213	142100	116563560	3010	3010	3010	3010	1
291	20240213	142000	116560550	3010	3010	3010	3010	0
292	20240213	141900	116560550	3010	3010	3010	3010	0
293	20240213	141800	116560550	3010	3010	3010	3010	0
294	20240213	141700	116560550	3010	3000	3010	3000	701
295	20240213	141600	114457540	3010	3010	3010	3010	1
296	20240213	141500	114454530	3005	3005	3005	3005	0
297	20240213	141400	114454530	3005	3005	3005	3005	0
298	20240213	141300	114454530	3005	3005	3005	3005	0
299	20240213	141200	114454530	3005	3005	3005	3005	0
300	20240213	141100	114454530	3005	3005	3005	3005	0
301	20240213	141000	114454530	3005	3005	3005	3005	0
302	20240213	140900	114454530	3005	3005	3005	3005	0
303	20240213	140800	114454530	3005	3005	3005	3005	1
304	20240213	140700	114451525	3005	3005	3005	3005	0
305	20240213	140600	114451525	3005	3005	3005	3005	0
306	20240213	140500	114451525	3005	3005	3005	3005	119
307	20240213	140400	114093930	3005	3005	3005	3005	0
308	20240213	140300	114093930	3005	3005	3005	3005	0
309	20240213	140200	114093930	3005	3005	3005	3005	0
310	20240213	140100	114093930	3005	3005	3005	3005	0
311	20240213	140000	114093930	3005	3005	3005	3005	0
312	20240213	135900	114093930	3005	3005	3005	3005	1
313	20240213	135800	114090925	3010	3010	3010	3010	0
314	20240213	135700	114090925	3010	3010	3010	3010	0
315	20240213	135600	114090925	3010	3010	3010	3010	0
316	20240213	135500	114090925	3010	3010	3010	3010	0
317	20240213	135400	114090925	3010	3010	3010	3010	0
318	20240213	135300	114090925	3010	3010	3010	3010	0
319	20240213	135200	114090925	3010	3010	3010	3010	0
320	20240213	135100	114090925	3010	3010	3010	3010	0
321	20240213	135000	114090925	3010	3010	3010	3010	1
322	20240213	134900	114087915	3010	3010	3010	3010	0
323	20240213	134800	114087915	3010	3010	3010	3010	0
324	20240213	134700	114087915	3010	3010	3010	3010	0
325	20240213	134600	114087915	3010	3010	3010	3010	0
326	20240213	134500	114087915	3010	3010	3010	3010	700
327	20240213	134400	111980915	3010	3010	3010	3010	1
328	20240213	134300	111977905	3005	3005	3005	3005	2
329	20240213	134200	111971895	3010	3010	3010	3010	1
330	20240213	134100	111968885	3010	3010	3010	3010	0
331	20240213	134000	111968885	3010	3010	3010	3010	0
332	20240213	133900	111968885	3010	3010	3010	3010	122
333	20240213	133800	111601665	3010	3010	3010	3010	0
334	20240213	133700	111601665	3010	3005	3010	3005	546
335	20240213	133600	109960930	3005	3005	3005	3005	0
336	20240213	133500	109960930	3005	3005	3005	3005	0
337	20240213	133400	109960930	3005	3005	3005	3005	500
338	20240213	133300	108458430	3005	3005	3005	3005	0
339	20240213	133200	108458430	3005	3005	3005	3005	0
340	20240213	133100	108458430	3005	3000	3005	3000	2
341	20240213	133000	108452425	3000	2995	3000	2995	3146
342	20240213	132900	99014435	2995	2995	2995	2995	6
343	20240213	132800	98996465	3000	3000	3000	3000	0
344	20240213	132700	98996465	3000	3000	3000	3000	1
345	20240213	132600	98993465	3000	3000	3000	3000	0
346	20240213	132500	98993465	3000	3000	3000	3000	300
347	20240213	132400	98093465	3000	3000	3000	3000	1
348	20240213	132300	98090465	3000	3000	3000	3000	1
349	20240213	132200	98087465	3000	3000	3000	3000	0
350	20240213	132100	98087465	3000	2995	3000	2995	41
351	20240213	132000	97964665	3000	3000	3000	3000	2
352	20240213	131900	97958665	2995	2995	2995	2995	422
353	20240213	131800	96694775	3000	3000	3000	3000	1
354	20240213	131700	96691775	2995	2995	2995	2995	73
355	20240213	131600	96473140	3000	3000	3000	3000	0
356	20240213	131500	96473140	3000	3000	3000	3000	0
357	20240213	131400	96473140	3000	3000	3000	3000	0
358	20240213	131300	96473140	3000	3000	3000	3000	51
359	20240213	131200	96320140	3000	3000	3000	3000	0
360	20240213	131100	96320140	3000	3000	3000	3000	1626
361	20240213	131000	91442140	3000	3000	3000	3000	0
362	20240213	130900	91442140	3000	3000	3000	3000	1
363	20240213	130800	91439140	2990	2995	2995	2990	405
364	20240213	130700	90226400	3000	3000	3000	3000	0
365	20240213	130600	90226400	3000	3000	3000	3000	0
366	20240213	130500	90226400	3000	3000	3000	3000	0
367	20240213	130400	90226400	3000	3000	3000	3000	0
368	20240213	130300	90226400	3000	3000	3000	3000	4
369	20240213	130200	90214400	3000	3000	3000	3000	0
370	20240213	130100	90214400	3000	3000	3000	3000	0
371	20240213	130000	90214400	3000	3000	3000	3000	33
372	20240213	125900	90115400	3000	3000	3000	3000	0
373	20240213	125800	90115400	3000	3000	3000	3000	2
374	20240213	125700	90109400	3000	3000	3000	3000	2
375	20240213	125600	90103400	3000	3000	3000	3000	7
376	20240213	125500	90082400	3000	3000	3000	3000	1
377	20240213	125400	90079400	2995	2995	2995	2995	2
378	20240213	125300	90073410	3000	3000	3000	3000	0
379	20240213	125200	90073410	3000	3000	3000	3000	0
380	20240213	125100	90073410	3000	3000	3000	3000	0
381	20240213	125000	90073410	3000	3000	3000	3000	0
382	20240213	124900	90073410	3000	3000	3000	3000	0
383	20240213	124800	90073410	3000	2995	3000	2995	252
384	20240213	124700	89318665	2995	2995	2995	2995	3
385	20240213	124600	89309680	3000	3000	3000	3000	0
386	20240213	124500	89309680	3000	3000	3000	3000	0
387	20240213	124400	89309680	3000	3000	3000	3000	0
388	20240213	124300	89309680	3000	3000	3000	3000	0
389	20240213	124200	89309680	3000	3000	3000	3000	0
390	20240213	124100	89309680	3000	3000	3000	3000	0
391	20240213	124000	89309680	3000	3000	3000	3000	665
392	20240213	123900	87314680	2995	2995	2995	2995	37
393	20240213	123800	87203865	3000	2995	3000	2995	104
394	20240213	123700	86892380	3000	3000	3000	3000	0
395	20240213	123600	86892380	3000	3000	3000	3000	0
396	20240213	123500	86892380	3000	3000	3000	3000	0
397	20240213	123400	86892380	3000	3000	3000	3000	1
398	20240213	123300	86889380	2990	2990	2990	2990	0
399	20240213	123200	86889380	2990	2990	2990	2990	0
400	20240213	123100	86889380	2990	2990	2990	2990	50
401	20240213	123000	86739880	2995	2995	2995	2995	0
402	20240213	122900	86739880	2995	2995	2995	2995	0
403	20240213	122800	86739880	2995	2995	2995	2995	478
404	20240213	122700	85308270	3000	3000	3000	3000	167
405	20240213	122600	84807270	2995	2995	2995	2995	0
406	20240213	122500	84807270	2995	2995	2995	2995	0
407	20240213	122400	84807270	2995	2995	2995	2995	37
408	20240213	122300	84696455	3000	3000	3000	3000	0
409	20240213	122200	84696455	3000	3000	3000	3000	0
410	20240213	122100	84696455	3000	3000	3000	3000	0
411	20240213	122000	84696455	3000	3000	3000	3000	0
412	20240213	121900	84696455	3000	3000	3000	3000	0
413	20240213	121800	84696455	3000	3000	3000	3000	0
414	20240213	121700	84696455	3000	3000	3000	3000	0
415	20240213	121600	84696455	3000	3000	3000	3000	0
416	20240213	121500	84696455	3000	3000	3000	3000	0
417	20240213	121400	84696455	3000	3000	3000	3000	0
418	20240213	121300	84696455	3000	3000	3000	3000	1
419	20240213	121200	84693455	2995	2995	2995	2995	0
420	20240213	121100	84693455	2995	2995	2995	2995	36
421	20240213	121000	84585635	2995	2995	2995	2995	0
422	20240213	120900	84585635	2995	2995	2995	2995	0
423	20240213	120800	84585635	2995	2995	2995	2995	0
424	20240213	120700	84585635	2995	2995	2995	2995	0
425	20240213	120600	84585635	2995	2995	2995	2995	0
426	20240213	120500	84585635	2995	2995	2995	2995	14
427	20240213	120400	84543705	2995	2995	2995	2995	0
428	20240213	120300	84543705	2995	2995	2995	2995	0
429	20240213	120200	84543705	2995	2995	2995	2995	0
430	20240213	120100	84543705	2995	2995	2995	2995	0
431	20240213	120000	84543705	2995	2995	2995	2995	0
432	20240213	115900	84543705	2995	2995	2995	2995	699
433	20240213	115800	82450200	2995	2995	2995	2995	0
434	20240213	115700	82450200	2995	2995	2995	2995	0
435	20240213	115600	82450200	2995	2995	2995	2995	0
436	20240213	115500	82450200	2995	2995	2995	2995	0
437	20240213	115400	82450200	2995	2995	2995	2995	0
438	20240213	115300	82450200	2995	2995	2995	2995	0
439	20240213	115200	82450200	2995	2995	2995	2995	1
440	20240213	115100	82447205	3000	3000	3000	3000	0
441	20240213	115000	82447205	3000	3000	3000	3000	0
442	20240213	114900	82447205	3000	3000	3000	3000	0
443	20240213	114800	82447205	3000	3000	3000	3000	0
444	20240213	114700	82447205	3000	3000	3000	3000	0
445	20240213	114600	82447205	3000	3000	3000	3000	0
446	20240213	114500	82447205	3000	3000	3000	3000	0
447	20240213	114400	82447205	3000	3000	3000	3000	0
448	20240213	114300	82447205	3000	3000	3000	3000	0
449	20240213	114200	82447205	3000	3000	3000	3000	0
450	20240213	114100	82447205	3000	2995	3000	2995	546
451	20240213	114000	80811930	3000	3000	3000	3000	0
452	20240213	113900	80811930	3000	3000	3000	3000	0
453	20240213	113800	80811930	3000	3000	3000	3000	0
454	20240213	113700	80811930	3000	3000	3000	3000	113
455	20240213	113600	80472930	3000	3000	3000	3000	0
456	20240213	113500	80472930	3000	3000	3000	3000	0
457	20240213	113400	80472930	3000	3000	3000	3000	0
458	20240213	113300	80472930	3000	3000	3000	3000	0
459	20240213	113200	80472930	3000	3000	3000	3000	0
460	20240213	113100	80472930	3000	3000	3000	3000	0
461	20240213	113000	80472930	3000	3000	3000	3000	0
462	20240213	112900	80472930	3000	3000	3000	3000	0
463	20240213	112800	80472930	3000	3000	3000	3000	0
464	20240213	112700	80472930	3000	3000	3000	3000	0
465	20240213	112600	80472930	3000	3000	3000	3000	1
466	20240213	112500	80469930	2990	2990	2990	2990	0
467	20240213	112400	80469930	2990	2990	2990	2990	0
468	20240213	112300	80469930	2990	2990	2990	2990	926
469	20240213	112200	77701190	2995	2995	2995	2995	0
470	20240213	112100	77701190	2995	2995	2995	2995	0
471	20240213	112000	77701190	2995	2995	2995	2995	75
472	20240213	111900	77476565	3000	3000	3000	3000	0
473	20240213	111800	77476565	3000	3000	3000	3000	0
474	20240213	111700	77476565	3000	3000	3000	3000	0
475	20240213	111600	77476565	3000	3000	3000	3000	0
476	20240213	111500	77476565	3000	3000	3000	3000	0
477	20240213	111400	77476565	3000	3000	3000	3000	0
478	20240213	111300	77476565	3000	3000	3000	3000	0
479	20240213	111200	77476565	3000	3000	3000	3000	781
480	20240213	111100	75133565	3000	2995	3000	2995	2001
481	20240213	111000	69130570	2990	2990	2990	2990	0
482	20240213	110900	69130570	2990	2990	2990	2990	0
483	20240213	110800	69130570	2990	2990	2990	2990	0
484	20240213	110700	69130570	2990	2990	2990	2990	0
485	20240213	110600	69130570	2990	2990	2990	2990	0
486	20240213	110500	69130570	2990	2990	2990	2990	0
487	20240213	110400	69130570	2990	3000	3000	2990	120
488	20240213	110300	68770690	3005	3005	3005	3005	0
489	20240213	110200	68770690	3005	3005	3005	3005	0
490	20240213	110100	68770690	3005	3005	3005	3005	0
491	20240213	110000	68770690	3005	3005	3005	3005	1
492	20240213	105900	68767685	2990	2990	2990	2990	0
493	20240213	105800	68767685	2990	2990	2990	2990	0
494	20240213	105700	68767685	2990	3000	3000	2990	2000
495	20240213	105600	62772505	3005	3005	3005	3005	62
496	20240213	105500	62586195	3005	3005	3005	3005	11
497	20240213	105400	62553140	3005	3005	3005	3005	80
498	20240213	105300	62312740	3005	3005	3005	3005	215
499	20240213	105200	61666665	3005	3005	3005	3005	419
500	20240213	105100	60407570	3005	3005	3005	3005	0
501	20240213	105000	60407570	3005	3005	3005	3005	0
502	20240213	104900	60407570	3005	3005	3005	3005	0
503	20240213	104800	60407570	3005	3005	3005	3005	10
504	20240213	104700	60377520	3005	3005	3005	3005	0
505	20240213	104600	60377520	3005	3005	3005	3005	0
506	20240213	104500	60377520	3005	3005	3005	3005	0
507	20240213	104400	60377520	3005	3005	3005	3005	17
508	20240213	104300	60326435	3005	3005	3005	3005	0
509	20240213	104200	60326435	3005	3005	3005	3005	0
510	20240213	104100	60326435	3005	3005	3005	3005	0
511	20240213	104000	60326435	3005	3005	3005	3005	0
512	20240213	103900	60326435	3005	3000	3005	3000	6
513	20240213	103800	60308430	2995	2995	2995	2995	0
514	20240213	103700	60308430	2995	2995	2995	2995	0
515	20240213	103600	60308430	2995	2990	2995	2990	6339
516	20240213	103500	41354790	2990	2990	2990	2990	0
517	20240213	103400	41354790	2990	2985	2990	2985	419
518	20240213	103300	40103825	2990	2990	2990	2990	0
519	20240213	103200	40103825	2990	2990	2990	2990	0
520	20240213	103100	40103825	2990	2990	2990	2990	0
521	20240213	103000	40103825	2990	2990	2990	2990	0
522	20240213	102900	40103825	2990	2990	2990	2990	2
523	20240213	102800	40097845	2990	2990	2990	2990	369
524	20240213	102700	38994535	2990	2990	2990	2990	0
525	20240213	102600	38994535	2990	2990	2990	2990	771
526	20240213	102500	36689245	2995	2995	2995	2995	0
527	20240213	102400	36689245	2995	2995	2995	2995	72
528	20240213	102300	36473605	2995	2995	2995	2995	0
529	20240213	102200	36473605	2995	2995	2995	2995	0
530	20240213	102100	36473605	2995	2990	2995	2990	105
531	20240213	102000	36159650	2995	2995	2995	2995	0
532	20240213	101900	36159650	2995	2995	2995	2995	0
533	20240213	101800	36159650	2995	2995	2995	2995	0
534	20240213	101700	36159650	2995	2995	2995	2995	1
535	20240213	101600	36156655	2995	2995	2995	2995	25
536	20240213	101500	36081780	2995	2995	2995	2995	1
537	20240213	101400	36078785	2990	2990	2990	2990	0
538	20240213	101300	36078785	2990	2990	2990	2990	0
539	20240213	101200	36078785	2990	2990	2990	2990	0
540	20240213	101100	36078785	2990	2990	2990	2990	0
541	20240213	101000	36078785	2990	2990	2990	2990	70
542	20240213	100900	35869485	2990	2990	2990	2990	8
543	20240213	100800	35845565	2990	2990	2990	2990	158
544	20240213	100700	35373145	2985	2985	2985	2985	0
545	20240213	100600	35373145	2985	2985	2985	2985	1
546	20240213	100500	35370160	2990	2990	2990	2990	0
547	20240213	100400	35370160	2990	2990	2990	2990	1
548	20240213	100300	35367170	2990	2990	2990	2990	0
549	20240213	100200	35367170	2990	2985	2990	2985	41
550	20240213	100100	35244585	2990	2990	2990	2990	21
551	20240213	100000	35181795	2990	2990	2990	2990	20
552	20240213	095900	35121995	2990	2990	2990	2990	0
553	20240213	095800	35121995	2990	2990	2990	2990	0
554	20240213	095700	35121995	2990	2990	2990	2990	0
555	20240213	095600	35121995	2990	2990	2990	2990	83
556	20240213	095500	34873825	2990	2990	2990	2990	69
557	20240213	095400	34667515	2990	2990	2990	2990	10
558	20240213	095300	34637615	2990	2990	2990	2990	0
559	20240213	095200	34637615	2990	2990	2990	2990	505
560	20240213	095100	33127665	2990	2990	2990	2990	1
561	20240213	095000	33124675	2975	2980	2980	2975	164
562	20240213	094900	32636770	2990	2990	2990	2990	334
563	20240213	094800	31638110	2990	2990	2990	2975	60
564	20240213	094700	31459535	2980	2990	2990	2980	1305
565	20240213	094600	27569085	2990	2990	2990	2990	1
566	20240213	094500	27566095	2990	2990	2990	2990	100
567	20240213	094400	27267095	2990	2990	2990	2990	5
568	20240213	094300	27252145	2990	2990	2990	2990	4
569	20240213	094200	27240185	2980	2985	2985	2980	2000
570	20240213	094100	21280135	2990	2990	2990	2990	1
571	20240213	094000	21277145	2980	2980	2980	2980	0
572	20240213	093900	21277145	2980	3005	3005	2980	1003
573	20240213	093800	18284145	3005	3005	3005	3005	0
574	20240213	093700	18284145	3005	3005	3005	3005	0
575	20240213	093600	18284145	3005	3005	3005	3005	0
576	20240213	093500	18284145	3005	3005	3005	3005	20
577	20240213	093400	18224045	3005	3005	3005	3005	0
578	20240213	093300	18224045	3005	3005	3005	3005	0
579	20240213	093200	18224045	3005	3005	3005	3005	0
580	20240213	093100	18224045	3005	2995	3005	2985	450
581	20240213	093000	16876485	3005	3005	3005	3005	0
582	20240213	092900	16876485	3005	3005	3005	3005	0
583	20240213	092800	16876485	3005	3005	3005	3005	0
584	20240213	092700	16876485	3005	3005	3005	3005	5
585	20240213	092600	16861460	3005	3005	3005	3005	0
586	20240213	092500	16861460	3005	3005	3005	3005	0
587	20240213	092400	16861460	3005	3005	3005	3005	1277
588	20240213	092300	13024075	3005	3005	3005	3005	125
589	20240213	092200	12648450	3000	3000	3000	3000	0
590	20240213	092100	12648450	3000	2995	3000	2995	22
591	20240213	092000	12582500	2995	2995	2995	2995	54
592	20240213	091900	12420770	3000	3000	3000	3000	0
593	20240213	091800	12420770	3000	3000	3000	3000	0
594	20240213	091700	12420770	3000	2995	3000	2995	267
595	20240213	091600	11620970	2990	2990	2990	2990	349
596	20240213	091500	10577460	2990	2990	2990	2990	1
597	20240213	091400	10574470	2990	2990	2990	2990	101
598	20240213	091300	10272480	2995	2990	2995	2980	901
599	20240213	091200	7587135	2995	2995	2995	2995	1
600	20240213	091100	7584140	2985	2990	2995	2985	433
601	20240213	091000	6291620	2995	2985	2995	2985	11
602	20240213	090900	6258775	2995	2995	2995	2995	526
603	20240213	090800	4683405	2995	2995	2995	2995	0
604	20240213	090700	4683405	2995	2995	2995	2995	0
605	20240213	090600	4683405	2995	2995	2995	2995	3
606	20240213	090500	4674420	2995	2990	2995	2990	142
607	20240213	090400	4249165	2995	2995	2995	2995	0
608	20240213	090300	4249165	2995	2990	2995	2990	360
609	20240213	090200	3170970	2995	2995	2995	2995	0
610	20240213	090100	3170970	2995	2995	2995	2995	6
611	20240213	090000	3153000	3000	3000	3000	3000	1051