KissMeData/045300/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192100	321611295	4130	4130	4130	4130	6004
3	20240213	192000	321611295	4130	4130	4130	4130	0
4	20240213	191900	321611295	4130	4130	4130	4130	0
5	20240213	191800	321611295	4130	4130	4130	4130	0
6	20240213	191700	321611295	4130	4130	4130	4130	0
7	20240213	191600	321611295	4130	4130	4130	4130	0
8	20240213	191500	321611295	4130	4130	4130	4130	0
9	20240213	191400	321611295	4130	4130	4130	4130	0
10	20240213	191300	321611295	4130	4130	4130	4130	0
11	20240213	191200	321611295	4130	4130	4130	4130	0
12	20240213	191100	321611295	4130	4130	4130	4130	0
13	20240213	191000	321611295	4130	4130	4130	4130	0
14	20240213	190900	321611295	4130	4130	4130	4130	0
15	20240213	190800	321611295	4130	4130	4130	4130	0
16	20240213	190700	321611295	4130	4130	4130	4130	0
17	20240213	190600	321611295	4130	4130	4130	4130	0
18	20240213	190500	321611295	4130	4130	4130	4130	0
19	20240213	190400	321611295	4130	4130	4130	4130	0
20	20240213	190300	321611295	4130	4130	4130	4130	0
21	20240213	190200	321611295	4130	4130	4130	4130	0
22	20240213	190100	321611295	4130	4130	4130	4130	0
23	20240213	190000	321611295	4130	4130	4130	4130	0
24	20240213	185900	321611295	4130	4130	4130	4130	0
25	20240213	185800	321611295	4130	4130	4130	4130	0
26	20240213	185700	321611295	4130	4130	4130	4130	0
27	20240213	185600	321611295	4130	4130	4130	4130	0
28	20240213	185500	321611295	4130	4130	4130	4130	0
29	20240213	185400	321611295	4130	4130	4130	4130	0
30	20240213	185300	321611295	4130	4130	4130	4130	0
31	20240213	185200	321611295	4130	4130	4130	4130	0
32	20240213	185100	321611295	4130	4130	4130	4130	6004
33	20240213	185000	321611295	4130	4130	4130	4130	0
34	20240213	184900	321611295	4130	4130	4130	4130	0
35	20240213	184800	321611295	4130	4130	4130	4130	0
36	20240213	184700	321611295	4130	4130	4130	4130	0
37	20240213	184600	321611295	4130	4130	4130	4130	0
38	20240213	184500	321611295	4130	4130	4130	4130	0
39	20240213	184400	321611295	4130	4130	4130	4130	0
40	20240213	184300	321611295	4130	4130	4130	4130	0
41	20240213	184200	321611295	4130	4130	4130	4130	0
42	20240213	184100	321611295	4130	4130	4130	4130	0
43	20240213	184000	321611295	4130	4130	4130	4130	0
44	20240213	183900	321611295	4130	4130	4130	4130	0
45	20240213	183800	321611295	4130	4130	4130	4130	0
46	20240213	183700	321611295	4130	4130	4130	4130	0
47	20240213	183600	321611295	4130	4130	4130	4130	0
48	20240213	183500	321611295	4130	4130	4130	4130	0
49	20240213	183400	321611295	4130	4130	4130	4130	0
50	20240213	183300	321611295	4130	4130	4130	4130	0
51	20240213	183200	321611295	4130	4130	4130	4130	0
52	20240213	183100	321611295	4130	4130	4130	4130	0
53	20240213	183000	321611295	4130	4130	4130	4130	0
54	20240213	182900	321611295	4130	4130	4130	4130	0
55	20240213	182800	321611295	4130	4130	4130	4130	0
56	20240213	182700	321611295	4130	4130	4130	4130	0
57	20240213	182600	321611295	4130	4130	4130	4130	0
58	20240213	182500	321611295	4130	4130	4130	4130	0
59	20240213	182400	321611295	4130	4130	4130	4130	0
60	20240213	182300	321611295	4130	4130	4130	4130	0
61	20240213	182200	321611295	4130	4130	4130	4130	0
62	20240213	182100	321611295	4130	4130	4130	4130	6004
63	20240213	182000	321611295	4130	4130	4130	4130	0
64	20240213	181900	321611295	4130	4130	4130	4130	0
65	20240213	181800	321611295	4130	4130	4130	4130	0
66	20240213	181700	321611295	4130	4130	4130	4130	0
67	20240213	181600	321611295	4130	4130	4130	4130	0
68	20240213	181500	321611295	4130	4130	4130	4130	0
69	20240213	181400	321611295	4130	4130	4130	4130	0
70	20240213	181300	321611295	4130	4130	4130	4130	0
71	20240213	181200	321611295	4130	4130	4130	4130	0
72	20240213	181100	321611295	4130	4130	4130	4130	0
73	20240213	181000	321611295	4130	4130	4130	4130	0
74	20240213	180900	321611295	4130	4130	4130	4130	0
75	20240213	180800	321611295	4130	4130	4130	4130	0
76	20240213	180700	321611295	4130	4130	4130	4130	0
77	20240213	180600	321611295	4130	4130	4130	4130	0
78	20240213	180500	321611295	4130	4130	4130	4130	0
79	20240213	180400	321611295	4130	4130	4130	4130	0
80	20240213	180300	321611295	4130	4130	4130	4130	0
81	20240213	180200	321611295	4130	4130	4130	4130	0
82	20240213	180100	321611295	4130	4130	4130	4130	0
83	20240213	180000	321611295	4130	4130	4130	4130	0
84	20240213	175900	321611295	4130	4130	4130	4130	0
85	20240213	175800	321611295	4130	4130	4130	4130	0
86	20240213	175700	321611295	4130	4130	4130	4130	0
87	20240213	175600	321611295	4130	4130	4130	4130	0
88	20240213	175500	321611295	4130	4130	4130	4130	0
89	20240213	175400	321611295	4130	4130	4130	4130	0
90	20240213	175300	321611295	4130	4130	4130	4130	0
91	20240213	175200	321611295	4130	4130	4130	4130	0
92	20240213	175100	321611295	4130	4130	4130	4130	6004
93	20240213	175000	321611295	4130	4130	4130	4130	0
94	20240213	174900	321611295	4130	4130	4130	4130	0
95	20240213	174800	321611295	4130	4130	4130	4130	0
96	20240213	174700	321611295	4130	4130	4130	4130	0
97	20240213	174600	321611295	4130	4130	4130	4130	0
98	20240213	174500	321611295	4130	4130	4130	4130	0
99	20240213	174400	321611295	4130	4130	4130	4130	0
100	20240213	174300	321611295	4130	4130	4130	4130	0
101	20240213	174200	321611295	4130	4130	4130	4130	0
102	20240213	174100	321611295	4130	4130	4130	4130	0
103	20240213	174000	321611295	4130	4130	4130	4130	0
104	20240213	173900	321611295	4130	4130	4130	4130	0
105	20240213	173800	321611295	4130	4130	4130	4130	0
106	20240213	173700	321611295	4130	4130	4130	4130	0
107	20240213	173600	321611295	4130	4130	4130	4130	0
108	20240213	173500	321611295	4130	4130	4130	4130	0
109	20240213	173400	321611295	4130	4130	4130	4130	0
110	20240213	173300	321611295	4130	4130	4130	4130	0
111	20240213	173200	321611295	4130	4130	4130	4130	0
112	20240213	173100	321611295	4130	4130	4130	4130	0
113	20240213	173000	321611295	4130	4130	4130	4130	0
114	20240213	172900	321611295	4130	4130	4130	4130	0
115	20240213	172800	321611295	4130	4130	4130	4130	0
116	20240213	172700	321611295	4130	4130	4130	4130	0
117	20240213	172600	321611295	4130	4130	4130	4130	0
118	20240213	172500	321611295	4130	4130	4130	4130	0
119	20240213	172400	321611295	4130	4130	4130	4130	0
120	20240213	172300	321611295	4130	4130	4130	4130	0
121	20240213	172200	321611295	4130	4130	4130	4130	0
122	20240213	172100	321611295	4130	4130	4130	4130	6004
123	20240213	172000	321611295	4130	4130	4130	4130	0
124	20240213	171900	321611295	4130	4130	4130	4130	0
125	20240213	171800	321611295	4130	4130	4130	4130	0
126	20240213	171700	321611295	4130	4130	4130	4130	0
127	20240213	171600	321611295	4130	4130	4130	4130	0
128	20240213	171500	321611295	4130	4130	4130	4130	0
129	20240213	171400	321611295	4130	4130	4130	4130	0
130	20240213	171300	321611295	4130	4130	4130	4130	0
131	20240213	171200	321611295	4130	4130	4130	4130	0
132	20240213	171100	321611295	4130	4130	4130	4130	0
133	20240213	171000	321611295	4130	4130	4130	4130	0
134	20240213	170900	321611295	4130	4130	4130	4130	0
135	20240213	170800	321611295	4130	4130	4130	4130	0
136	20240213	170700	321611295	4130	4130	4130	4130	0
137	20240213	170600	321611295	4130	4130	4130	4130	0
138	20240213	170500	321611295	4130	4130	4130	4130	0
139	20240213	170400	321611295	4130	4130	4130	4130	0
140	20240213	170300	321611295	4130	4130	4130	4130	0
141	20240213	170200	321611295	4130	4130	4130	4130	0
142	20240213	170100	321611295	4130	4130	4130	4130	0
143	20240213	170000	321611295	4130	4130	4130	4130	0
144	20240213	165900	321611295	4130	4130	4130	4130	0
145	20240213	165800	321611295	4130	4130	4130	4130	0
146	20240213	165700	321611295	4130	4130	4130	4130	0
147	20240213	165600	321611295	4130	4130	4130	4130	0
148	20240213	165500	321611295	4130	4130	4130	4130	0
149	20240213	165400	321611295	4130	4130	4130	4130	0
150	20240213	165300	321611295	4130	4130	4130	4130	0
151	20240213	165200	321611295	4130	4130	4130	4130	0
152	20240213	165100	321611295	4130	4130	4130	4130	6004
153	20240213	165000	321611295	4130	4130	4130	4130	0
154	20240213	164900	321611295	4130	4130	4130	4130	0
155	20240213	164800	321611295	4130	4130	4130	4130	0
156	20240213	164700	321611295	4130	4130	4130	4130	0
157	20240213	164600	321611295	4130	4130	4130	4130	0
158	20240213	164500	321611295	4130	4130	4130	4130	0
159	20240213	164400	321611295	4130	4130	4130	4130	0
160	20240213	164300	321611295	4130	4130	4130	4130	0
161	20240213	164200	321611295	4130	4130	4130	4130	0
162	20240213	164100	321611295	4130	4130	4130	4130	0
163	20240213	164000	321611295	4130	4130	4130	4130	0
164	20240213	163900	321611295	4130	4130	4130	4130	0
165	20240213	163800	321611295	4130	4130	4130	4130	0
166	20240213	163700	321611295	4130	4130	4130	4130	0
167	20240213	163600	321611295	4130	4130	4130	4130	0
168	20240213	163500	321611295	4130	4130	4130	4130	0
169	20240213	163400	321611295	4130	4130	4130	4130	0
170	20240213	163300	321611295	4130	4130	4130	4130	0
171	20240213	163200	321611295	4130	4130	4130	4130	0
172	20240213	163100	321611295	4130	4130	4130	4130	0
173	20240213	163000	321611295	4130	4130	4130	4130	0
174	20240213	162900	321611295	4130	4130	4130	4130	0
175	20240213	162800	321611295	4130	4130	4130	4130	0
176	20240213	162700	321611295	4130	4130	4130	4130	0
177	20240213	162600	321611295	4130	4130	4130	4130	0
178	20240213	162500	321611295	4130	4130	4130	4130	0
179	20240213	162400	321611295	4130	4130	4130	4130	0
180	20240213	162300	321611295	4130	4130	4130	4130	0
181	20240213	162200	321611295	4130	4130	4130	4130	0
182	20240213	162100	321611295	4130	4130	4130	4130	6004
183	20240213	162000	321611295	4130	4130	4130	4130	0
184	20240213	161900	321611295	4130	4130	4130	4130	0
185	20240213	161800	321611295	4130	4130	4130	4130	0
186	20240213	161700	321611295	4130	4130	4130	4130	0
187	20240213	161600	321611295	4130	4130	4130	4130	0
188	20240213	161500	321611295	4130	4130	4130	4130	0
189	20240213	161400	321611295	4130	4130	4130	4130	0
190	20240213	161300	321611295	4130	4130	4130	4130	0
191	20240213	161200	321611295	4130	4130	4130	4130	0
192	20240213	161100	321611295	4130	4130	4130	4130	0
193	20240213	161000	321611295	4130	4130	4130	4130	0
194	20240213	160900	321611295	4130	4130	4130	4130	0
195	20240213	160800	321611295	4130	4130	4130	4130	0
196	20240213	160700	321611295	4130	4130	4130	4130	0
197	20240213	160600	321611295	4130	4130	4130	4130	0
198	20240213	160500	321611295	4130	4130	4130	4130	0
199	20240213	160400	321611295	4130	4130	4130	4130	0
200	20240213	160300	321611295	4130	4130	4130	4130	0
201	20240213	160200	321611295	4130	4130	4130	4130	0
202	20240213	160100	321611295	4130	4130	4130	4130	0
203	20240213	160000	321611295	4130	4130	4130	4130	0
204	20240213	155900	321611295	4130	4130	4130	4130	0
205	20240213	155800	321611295	4130	4130	4130	4130	0
206	20240213	155700	321611295	4130	4130	4130	4130	0
207	20240213	155600	321611295	4130	4130	4130	4130	0
208	20240213	155500	321611295	4130	4130	4130	4130	0
209	20240213	155400	321611295	4130	4130	4130	4130	0
210	20240213	155300	321611295	4130	4130	4130	4130	0
211	20240213	155200	321611295	4130	4130	4130	4130	0
212	20240213	155100	321611295	4130	4130	4130	4130	6004
213	20240213	155000	321611295	4130	4130	4130	4130	0
214	20240213	154900	321611295	4130	4130	4130	4130	0
215	20240213	154800	321611295	4130	4130	4130	4130	0
216	20240213	154700	321611295	4130	4130	4130	4130	0
217	20240213	154600	321611295	4130	4130	4130	4130	0
218	20240213	154500	321611295	4130	4130	4130	4130	0
219	20240213	154400	321611295	4130	4130	4130	4130	0
220	20240213	154300	321611295	4130	4130	4130	4130	0
221	20240213	154200	321611295	4130	4130	4130	4130	0
222	20240213	154100	321611295	4130	4130	4130	4130	0
223	20240213	154000	321611295	4130	4130	4130	4130	0
224	20240213	153900	321611295	4130	4130	4130	4130	0
225	20240213	153800	321611295	4130	4130	4130	4130	0
226	20240213	153700	321611295	4130	4130	4130	4130	0
227	20240213	153600	321611295	4130	4130	4130	4130	0
228	20240213	153500	321611295	4130	4130	4130	4130	0
229	20240213	153400	321611295	4130	4130	4130	4130	0
230	20240213	153300	321611295	4130	4130	4130	4130	0
231	20240213	153200	321611295	4130	4130	4130	4130	0
232	20240213	153100	321611295	4130	4130	4130	4130	0
233	20240213	153000	321611295	4130	4130	4130	4130	6004
234	20240213	152900	296814775	4130	4130	4130	4130	0
235	20240213	152800	296814775	4130	4130	4130	4130	0
236	20240213	152700	296814775	4130	4130	4130	4130	0
237	20240213	152600	296814775	4130	4130	4130	4130	0
238	20240213	152500	296814775	4130	4130	4130	4130	0
239	20240213	152400	296814775	4130	4130	4130	4130	0
240	20240213	152300	296814775	4130	4130	4130	4130	0
241	20240213	152200	296814775	4130	4130	4130	4130	0
242	20240213	152100	296814775	4130	4130	4130	4130	0
243	20240213	152000	296814775	4130	4130	4130	4130	0
244	20240213	151900	296814775	4130	4130	4130	4130	249
245	20240213	151800	295786405	4130	4130	4130	4130	1
246	20240213	151700	295782275	4130	4130	4130	4130	0
247	20240213	151600	295782275	4130	4130	4130	4130	0
248	20240213	151500	295782275	4130	4130	4130	4130	0
249	20240213	151400	295782275	4130	4135	4135	4130	2594
250	20240213	151300	285063590	4135	4135	4135	4135	0
251	20240213	151200	285063590	4135	4135	4135	4135	0
252	20240213	151100	285063590	4135	4140	4140	4135	200
253	20240213	151000	284236010	4155	4155	4155	4155	0
254	20240213	150900	284236010	4155	4155	4155	4155	0
255	20240213	150800	284236010	4155	4155	4155	4140	3
256	20240213	150700	284223560	4155	4155	4155	4155	0
257	20240213	150600	284223560	4155	4155	4155	4155	0
258	20240213	150500	284223560	4155	4140	4155	4140	405
259	20240213	150400	282546785	4155	4140	4155	4140	102
260	20240213	150300	282124480	4160	4160	4160	4160	0
261	20240213	150200	282124480	4160	4160	4160	4160	0
262	20240213	150100	282124480	4160	4160	4160	4160	0
263	20240213	150000	282124480	4160	4150	4160	4150	951
264	20240213	145900	278171935	4135	4135	4135	4135	1
265	20240213	145800	278167800	4150	4150	4150	4150	0
266	20240213	145700	278167800	4150	4150	4150	4150	1149
267	20240213	145600	273399450	4150	4150	4150	4150	207
268	20240213	145500	272540400	4150	4150	4150	4150	0
269	20240213	145400	272540400	4150	4150	4150	4150	0
270	20240213	145300	272540400	4150	4150	4150	4150	0
271	20240213	145200	272540400	4150	4150	4150	4150	1204
272	20240213	145100	267543800	4150	4150	4150	4150	0
273	20240213	145000	267543800	4150	4150	4150	4150	0
274	20240213	144900	267543800	4150	4150	4150	4150	0
275	20240213	144800	267543800	4150	4150	4150	4150	0
276	20240213	144700	267543800	4150	4150	4150	4150	0
277	20240213	144600	267543800	4150	4150	4150	4150	1
278	20240213	144500	267539650	4140	4140	4140	4140	0
279	20240213	144400	267539650	4140	4140	4140	4140	0
280	20240213	144300	267539650	4140	4140	4140	4140	1
281	20240213	144200	267535510	4155	4145	4155	4145	451
282	20240213	144100	265663150	4145	4145	4145	4145	0
283	20240213	144000	265663150	4145	4145	4145	4145	0
284	20240213	143900	265663150	4145	4145	4145	4145	0
285	20240213	143800	265663150	4145	4145	4145	4145	197
286	20240213	143700	264846585	4150	4150	4150	4150	0
287	20240213	143600	264846585	4150	4150	4150	4150	0
288	20240213	143500	264846585	4150	4150	4150	4150	0
289	20240213	143400	264846585	4150	4150	4150	4150	0
290	20240213	143300	264846585	4150	4150	4150	4150	0
291	20240213	143200	264846585	4150	4150	4150	4150	0
292	20240213	143100	264846585	4150	4150	4150	4150	0
293	20240213	143000	264846585	4150	4150	4150	4150	0
294	20240213	142900	264846585	4150	4150	4150	4150	0
295	20240213	142800	264846585	4150	4150	4150	4150	20
296	20240213	142700	264763585	4150	4135	4150	4130	1335
297	20240213	142600	259248595	4135	4135	4135	4135	0
298	20240213	142500	259248595	4135	4135	4135	4135	0
299	20240213	142400	259248595	4135	4150	4150	4135	13
300	20240213	142300	259194825	4135	4135	4135	4135	600
301	20240213	142200	256713825	4130	4145	4145	4130	1174
302	20240213	142100	251859115	4150	4150	4155	4150	701
303	20240213	142000	248949960	4160	4160	4160	4160	0
304	20240213	141900	248949960	4160	4160	4160	4160	0
305	20240213	141800	248949960	4160	4155	4160	4155	130
306	20240213	141700	248409805	4155	4155	4155	4155	0
307	20240213	141600	248409805	4155	4155	4155	4155	400
308	20240213	141500	246747805	4155	4155	4155	4155	0
309	20240213	141400	246747805	4155	4155	4155	4155	0
310	20240213	141300	246747805	4155	4155	4155	4155	10
311	20240213	141200	246706255	4155	4155	4155	4155	0
312	20240213	141100	246706255	4155	4155	4155	4155	0
313	20240213	141000	246706255	4155	4155	4155	4155	190
314	20240213	140900	245916805	4155	4155	4155	4155	7
315	20240213	140800	245887720	4145	4145	4145	4145	400
316	20240213	140700	244229720	4155	4155	4155	4155	0
317	20240213	140600	244229720	4155	4150	4155	4150	1700
318	20240213	140500	237166490	4155	4155	4155	4155	0
319	20240213	140400	237166490	4155	4155	4155	4155	0
320	20240213	140300	237166490	4155	4155	4155	4155	0
321	20240213	140200	237166490	4155	4155	4155	4155	0
322	20240213	140100	237166490	4155	4155	4155	4155	0
323	20240213	140000	237166490	4155	4140	4155	4140	25
324	20240213	135900	237062975	4155	4155	4155	4155	0
325	20240213	135800	237062975	4155	4155	4155	4155	20
326	20240213	135700	236979875	4160	4160	4160	4160	0
327	20240213	135600	236979875	4160	4160	4160	4160	0
328	20240213	135500	236979875	4160	4150	4160	4150	1465
329	20240213	135400	230893655	4150	4150	4150	4150	0
330	20240213	135300	230893655	4150	4150	4150	4150	0
331	20240213	135200	230893655	4150	4150	4150	4150	0
332	20240213	135100	230893655	4150	4150	4150	4150	0
333	20240213	135000	230893655	4150	4150	4150	4150	0
334	20240213	134900	230893655	4150	4150	4150	4150	0
335	20240213	134800	230893655	4150	4150	4150	4150	0
336	20240213	134700	230893655	4150	4150	4150	4150	0
337	20240213	134600	230893655	4150	4150	4150	4150	0
338	20240213	134500	230893655	4150	4150	4150	4150	18
339	20240213	134400	230818955	4135	4135	4135	4135	0
340	20240213	134300	230818955	4135	4135	4135	4135	0
341	20240213	134200	230818955	4135	4135	4135	4135	626
342	20240213	134100	228230445	4135	4140	4140	4135	20
343	20240213	134000	228147735	4125	4125	4125	4125	0
344	20240213	133900	228147735	4125	4125	4125	4125	0
345	20240213	133800	228147735	4125	4125	4125	4125	0
346	20240213	133700	228147735	4125	4125	4125	4125	0
347	20240213	133600	228147735	4125	4135	4135	4125	50
348	20240213	133500	227941465	4150	4135	4150	4135	2
349	20240213	133400	227933180	4130	4145	4145	4130	367
350	20240213	133300	226412820	4150	4150	4150	4150	0
351	20240213	133200	226412820	4150	4150	4150	4150	0
352	20240213	133100	226412820	4150	4150	4150	4150	30
353	20240213	133000	226288320	4150	4150	4150	4150	0
354	20240213	132900	226288320	4150	4150	4150	4150	20
355	20240213	132800	226205320	4150	4150	4150	4150	0
356	20240213	132700	226205320	4150	4150	4150	4150	0
357	20240213	132600	226205320	4150	4150	4150	4150	400
358	20240213	132500	224545320	4150	4150	4150	4150	0
359	20240213	132400	224545320	4150	4150	4150	4150	0
360	20240213	132300	224545320	4150	4150	4150	4150	0
361	20240213	132200	224545320	4150	4150	4150	4150	0
362	20240213	132100	224545320	4150	4150	4150	4150	0
363	20240213	132000	224545320	4150	4150	4150	4150	0
364	20240213	131900	224545320	4150	4150	4150	4150	0
365	20240213	131800	224545320	4150	4145	4150	4145	104
366	20240213	131700	224114220	4130	4130	4130	4130	0
367	20240213	131600	224114220	4130	4130	4130	4130	25
368	20240213	131500	224010970	4125	4125	4125	4125	0
369	20240213	131400	224010970	4125	4145	4145	4125	980
370	20240213	131300	219964695	4155	4155	4155	4155	0
371	20240213	131200	219964695	4155	4155	4155	4155	0
372	20240213	131100	219964695	4155	4155	4155	4155	0
373	20240213	131000	219964695	4155	4155	4155	4155	0
374	20240213	130900	219964695	4155	4155	4155	4155	10
375	20240213	130800	219923145	4155	4155	4155	4155	0
376	20240213	130700	219923145	4155	4155	4155	4155	0
377	20240213	130600	219923145	4155	4155	4155	4155	0
378	20240213	130500	219923145	4155	4155	4155	4155	7
379	20240213	130400	219894060	4155	4155	4155	4155	200
380	20240213	130300	219063060	4155	4155	4155	4155	2
381	20240213	130200	219054750	4160	4160	4160	4160	0
382	20240213	130100	219054750	4160	4160	4160	4160	0
383	20240213	130000	219054750	4160	4160	4160	4160	0
384	20240213	125900	219054750	4160	4160	4160	4160	0
385	20240213	125800	219054750	4160	4160	4160	4160	0
386	20240213	125700	219054750	4160	4160	4160	4160	0
387	20240213	125600	219054750	4160	4160	4160	4160	0
388	20240213	125500	219054750	4160	4160	4160	4160	20
389	20240213	125400	218971550	4165	4165	4165	4165	0
390	20240213	125300	218971550	4165	4165	4165	4165	0
391	20240213	125200	218971550	4165	4165	4165	4165	0
392	20240213	125100	218971550	4165	4165	4165	4165	0
393	20240213	125000	218971550	4165	4165	4165	4165	682
394	20240213	124900	216131020	4165	4165	4165	4165	0
395	20240213	124800	216131020	4165	4165	4165	4165	100
396	20240213	124700	215714520	4165	4165	4165	4165	0
397	20240213	124600	215714520	4165	4165	4165	4165	0
398	20240213	124500	215714520	4165	4165	4165	4165	0
399	20240213	124400	215714520	4165	4160	4165	4160	375
400	20240213	124300	214153970	4160	4160	4160	4160	0
401	20240213	124200	214153970	4160	4160	4160	4160	0
402	20240213	124100	214153970	4160	4160	4160	4160	0
403	20240213	124000	214153970	4160	4160	4160	4160	240
404	20240213	123900	213155570	4160	4160	4160	4160	0
405	20240213	123800	213155570	4160	4160	4160	4160	0
406	20240213	123700	213155570	4160	4160	4160	4160	1
407	20240213	123600	213151410	4130	4145	4160	4130	1351
408	20240213	123500	207557395	4165	4165	4165	4165	0
409	20240213	123400	207557395	4165	4165	4165	4165	0
410	20240213	123300	207557395	4165	4165	4165	4165	0
411	20240213	123200	207557395	4165	4165	4165	4165	0
412	20240213	123100	207557395	4165	4165	4165	4165	0
413	20240213	123000	207557395	4165	4165	4165	4165	0
414	20240213	122900	207557395	4165	4165	4165	4165	0
415	20240213	122800	207557395	4165	4165	4165	4165	2
416	20240213	122700	207549065	4165	4165	4165	4165	0
417	20240213	122600	207549065	4165	4165	4165	4165	0
418	20240213	122500	207549065	4165	4165	4165	4165	1
419	20240213	122400	207544900	4145	4145	4145	4145	0
420	20240213	122300	207544900	4145	4145	4145	4145	0
421	20240213	122200	207544900	4145	4145	4145	4145	0
422	20240213	122100	207544900	4145	4155	4155	4145	229
423	20240213	122000	206595680	4170	4170	4170	4170	0
424	20240213	121900	206595680	4170	4170	4170	4170	0
425	20240213	121800	206595680	4170	4170	4170	4170	0
426	20240213	121700	206595680	4170	4170	4170	4170	0
427	20240213	121600	206595680	4170	4170	4170	4170	0
428	20240213	121500	206595680	4170	4170	4170	4170	0
429	20240213	121400	206595680	4170	4170	4170	4170	0
430	20240213	121300	206595680	4170	4170	4170	4170	25
431	20240213	121200	206491430	4170	4170	4170	4170	0
432	20240213	121100	206491430	4170	4170	4170	4170	0
433	20240213	121000	206491430	4170	4170	4170	4170	500
434	20240213	120900	204406430	4170	4170	4170	4170	0
435	20240213	120800	204406430	4170	4170	4170	4170	0
436	20240213	120700	204406430	4170	4160	4170	4160	36
437	20240213	120600	204256510	4160	4160	4160	4160	0
438	20240213	120500	204256510	4160	4160	4160	4160	0
439	20240213	120400	204256510	4160	4160	4160	4160	1
440	20240213	120300	204252350	4170	4170	4170	4170	0
441	20240213	120200	204252350	4170	4170	4170	4170	0
442	20240213	120100	204252350	4170	4170	4170	4170	0
443	20240213	120000	204252350	4170	4170	4170	4170	0
444	20240213	115900	204252350	4170	4170	4170	4150	292
445	20240213	115800	203038510	4140	4165	4165	4140	80
446	20240213	115700	202705460	4170	4170	4170	4170	88
447	20240213	115600	202338500	4170	4165	4170	4165	47
448	20240213	115500	202142740	4160	4160	4160	4160	210
449	20240213	115400	201269140	4165	4165	4165	4165	0
450	20240213	115300	201269140	4165	4165	4165	4165	0
451	20240213	115200	201269140	4165	4165	4165	4145	389
452	20240213	115100	199655455	4165	4170	4170	4165	64
453	20240213	115000	199388875	4160	4170	4170	4160	104
454	20240213	114900	198956195	4140	4165	4165	4140	12
455	20240213	114800	198906320	4170	4170	4170	4170	102
456	20240213	114700	198480980	4165	4165	4165	4165	150
457	20240213	114600	197856230	4170	4170	4170	4170	104
458	20240213	114500	197422550	4170	4165	4170	4165	82
459	20240213	114400	197080860	4170	4165	4170	4165	415
460	20240213	114300	195352085	4165	4165	4165	4165	92
461	20240213	114200	194968905	4165	4165	4165	4165	66
462	20240213	114100	194694015	4165	4165	4165	4165	155
463	20240213	114000	194048440	4165	4165	4165	4165	77
464	20240213	113900	193727735	4165	4165	4165	4165	88
465	20240213	113800	193361215	4160	4160	4160	4160	71
466	20240213	113700	193065855	4160	4160	4160	4160	0
467	20240213	113600	193065855	4160	4160	4160	4160	88
468	20240213	113500	192699775	4160	4160	4160	4160	71
469	20240213	113400	192404415	4155	4160	4160	4155	81
470	20240213	113300	192067855	4165	4165	4165	4165	76
471	20240213	113200	191751315	4165	4165	4165	4165	102
472	20240213	113100	191326485	4165	4165	4165	4165	56
473	20240213	113000	191093245	4165	4160	4165	4160	644
474	20240213	112900	188412200	4160	4160	4160	4160	160
475	20240213	112800	187746600	4160	4160	4160	4160	1
476	20240213	112700	187742440	4155	4155	4155	4155	1
477	20240213	112600	187738285	4160	4160	4160	4160	68
478	20240213	112500	187455405	4160	4160	4160	4160	102
479	20240213	112400	187031085	4160	4160	4160	4160	56
480	20240213	112300	186798125	4160	4160	4160	4160	102
481	20240213	112200	186373805	4160	4160	4160	4160	56
482	20240213	112100	186140845	4160	4160	4160	4160	86
483	20240213	112000	185783085	4160	4160	4160	4160	0
484	20240213	111900	185783085	4160	4160	4160	4160	71
485	20240213	111800	185487725	4160	4160	4160	4160	99
486	20240213	111700	185075885	4160	4165	4165	4160	61
487	20240213	111600	184821830	4165	4165	4165	4165	93
488	20240213	111500	184434485	4165	4165	4165	4165	66
489	20240213	111400	184159595	4160	4160	4160	4160	103
490	20240213	111300	183731115	4155	4150	4160	4150	151
491	20240213	111200	183103955	4150	4150	4150	4150	1
492	20240213	111100	183099805	4160	4160	4160	4160	9
493	20240213	111000	183062365	4165	4165	4165	4165	64
494	20240213	110900	182795805	4165	4165	4165	4165	99
495	20240213	110800	182383470	4165	4155	4165	4155	151
496	20240213	110700	181755555	4165	4155	4165	4155	1962
497	20240213	110600	173590435	4155	4155	4155	4155	62
498	20240213	110500	173332825	4150	4150	4150	4150	153
499	20240213	110400	172697875	4155	4155	4155	4155	0
500	20240213	110300	172697875	4155	4155	4155	4155	158
501	20240213	110200	172041385	4145	4145	4145	4145	0
502	20240213	110100	172041385	4145	4155	4155	4145	295
503	20240213	110000	170817310	4155	4160	4160	4155	129
504	20240213	105900	170280820	4160	4155	4160	4155	88
505	20240213	105800	169914890	4160	4160	4160	4160	0
506	20240213	105700	169914890	4160	4155	4160	4155	45
507	20240213	105600	169727905	4150	4155	4155	4150	117
508	20240213	105500	169241920	4155	4155	4155	4155	70
509	20240213	105400	168951070	4155	4155	4155	4155	0
510	20240213	105300	168951070	4155	4160	4160	4155	159
511	20240213	105200	168290005	4160	4160	4160	4160	5
512	20240213	105100	168269205	4160	4165	4165	4160	147
513	20240213	105000	167657270	4165	4160	4165	4160	175
514	20240213	104900	166928895	4165	4165	4165	4165	0
515	20240213	104800	166928895	4165	4155	4165	4155	241
516	20240213	104700	165926380	4160	4155	4160	4150	149
517	20240213	104600	165307760	4155	4155	4155	4155	56
518	20240213	104500	165075080	4160	4150	4160	4150	111
519	20240213	104400	164614420	4165	4150	4165	4150	4022
520	20240213	104300	147888830	4150	4155	4155	4150	237
521	20240213	104200	146905255	4150	4150	4150	4150	0
522	20240213	104100	146905255	4150	4150	4150	4150	941
523	20240213	104000	143000105	4130	4150	4150	4130	460
524	20240213	103900	141096980	4145	4145	4145	4145	100
525	20240213	103800	140682480	4150	4150	4150	4150	58
526	20240213	103700	140441780	4150	4145	4150	4145	552
527	20240213	103600	138153340	4145	4145	4145	4145	78
528	20240213	103500	137830030	4150	4145	4150	4145	579
529	20240213	103400	135427855	4145	4145	4145	4145	0
530	20240213	103300	135427855	4145	4140	4145	4135	649
531	20240213	103200	132741150	4140	4145	4145	4140	129
532	20240213	103100	132206695	4145	4145	4145	4145	86
533	20240213	103000	131850225	4145	4145	4145	4145	4
534	20240213	102900	131833645	4150	4150	4150	4150	0
535	20240213	102800	131833645	4150	4150	4150	4150	0
536	20240213	102700	131833645	4150	4150	4155	4150	103
537	20240213	102600	131405815	4155	4155	4155	4155	96
538	20240213	102500	131006935	4155	4155	4155	4155	62
539	20240213	102400	130749325	4155	4155	4155	4155	86
540	20240213	102300	130391995	4155	4155	4155	4155	0
541	20240213	102200	130391995	4155	4150	4155	4150	147
542	20240213	102100	129781585	4155	4155	4155	4155	1
543	20240213	102000	129777430	4150	4150	4150	4150	850
544	20240213	101900	126249930	4145	4150	4150	4145	67
545	20240213	101800	125971895	4150	4155	4155	4150	378
546	20240213	101700	124401945	4155	4155	4155	4155	328
547	20240213	101600	123039105	4155	4155	4155	4150	294
548	20240213	101500	121817540	4155	4150	4160	4150	2632
549	20240213	101400	110886725	4150	4140	4150	4140	130
550	20240213	101300	110347525	4120	4120	4120	4120	0
551	20240213	101200	110347525	4120	4120	4120	4120	0
552	20240213	101100	110347525	4120	4120	4120	4120	0
553	20240213	101000	110347525	4120	4155	4155	4120	2150
554	20240213	100900	101452475	4150	4150	4150	4150	897
555	20240213	100800	97729925	4150	4150	4150	4150	550
556	20240213	100700	95447425	4150	4150	4150	4150	75
557	20240213	100600	95136175	4145	4145	4145	4145	8
558	20240213	100500	95103015	4155	4155	4155	4155	0
559	20240213	100400	95103015	4155	4155	4155	4155	0
560	20240213	100300	95103015	4155	4155	4155	4155	0
561	20240213	100200	95103015	4155	4155	4155	4155	0
562	20240213	100100	95103015	4155	4155	4155	4155	7
563	20240213	100000	95073930	4160	4160	4160	4160	0
564	20240213	095900	95073930	4160	4160	4160	4160	0
565	20240213	095800	95073930	4160	4160	4160	4160	62
566	20240213	095700	94816010	4160	4150	4160	4150	3613
567	20240213	095600	79809930	4150	4150	4150	4150	0
568	20240213	095500	79809930	4150	4150	4150	4150	20
569	20240213	095400	79726930	4155	4125	4155	4125	103
570	20240213	095300	79301965	4125	4140	4150	4125	5435
571	20240213	095200	56778155	4140	4140	4140	4140	0
572	20240213	095100	56778155	4140	4140	4140	4140	0
573	20240213	095000	56778155	4140	4140	4140	4140	100
574	20240213	094900	56364155	4140	4140	4140	4140	0
575	20240213	094800	56364155	4140	4140	4140	4140	81
576	20240213	094700	56028815	4145	4115	4145	4115	3
577	20240213	094600	56016440	4145	4140	4145	4140	232
578	20240213	094500	55055950	4145	4145	4145	4145	0
579	20240213	094400	55055950	4145	4145	4145	4145	0
580	20240213	094300	55055950	4145	4145	4145	4145	13
581	20240213	094200	55002065	4125	4130	4145	4125	538
582	20240213	094100	52775090	4140	4100	4140	4100	1015
583	20240213	094000	48582765	4125	4125	4125	4125	0
584	20240213	093900	48582765	4125	4125	4125	4125	0
585	20240213	093800	48582765	4125	4125	4125	4125	0
586	20240213	093700	48582765	4125	4125	4125	4125	0
587	20240213	093600	48582765	4125	4120	4125	4120	25
588	20240213	093500	48479760	4115	4115	4115	4115	10
589	20240213	093400	48438610	4115	4115	4115	4115	0
590	20240213	093300	48438610	4115	4115	4115	4115	2
591	20240213	093200	48430380	4120	4095	4120	4095	52
592	20240213	093100	48216265	4125	4125	4125	4125	0
593	20240213	093000	48216265	4125	4125	4125	4125	0
594	20240213	092900	48216265	4125	4125	4125	4095	199
595	20240213	092800	47400415	4100	4100	4100	4100	200
596	20240213	092700	46580415	4130	4125	4130	4125	153
597	20240213	092600	45949275	4125	4120	4125	4120	482
598	20240213	092500	43961835	4080	4080	4080	4080	0
599	20240213	092400	43961835	4080	4120	4125	4080	330
600	20240213	092300	42613460	4080	4100	4100	4080	3810
601	20240213	092200	26992480	4100	4105	4105	4100	1400
602	20240213	092100	21251975	4125	4125	4125	4125	0
603	20240213	092000	21251975	4125	4125	4125	4125	3
604	20240213	091900	21239600	4105	4105	4105	4105	0
605	20240213	091800	21239600	4105	4105	4105	4105	300
606	20240213	091700	20008100	4130	4130	4130	4130	0
607	20240213	091600	20008100	4130	4130	4130	4130	0
608	20240213	091500	20008100	4130	4130	4130	4130	0
609	20240213	091400	20008100	4130	4130	4130	4130	0
610	20240213	091300	20008100	4130	4130	4130	4130	0
611	20240213	091200	20008100	4130	4130	4130	4120	306
612	20240213	091100	18746980	4120	4120	4130	4120	1937
613	20240213	091000	10766510	4115	4115	4115	4115	528
614	20240213	090900	8593790	4115	4115	4115	4115	3
615	20240213	090800	8581445	4110	4110	4110	4110	280
616	20240213	090700	7430645	4100	4100	4105	4100	119
617	20240213	090600	6942500	4100	4100	4110	4100	956
618	20240213	090500	3017870	4095	4090	4095	4090	35
619	20240213	090400	2874715	4085	4085	4085	4085	356
620	20240213	090300	1420455	4080	4080	4080	4080	0
621	20240213	090200	1420455	4080	4070	4080	4070	51
622	20240213	090100	1212875	4085	4085	4085	4085	1
623	20240213	090000	1208790	4070	4070	4070	4070	297