KissMeData/080520/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	194500	123564215	4830	4830	4830	4830	1043
3	20240213	194400	123564215	4830	4830	4830	4830	0
4	20240213	194300	123564215	4830	4830	4830	4830	0
5	20240213	194200	123564215	4830	4830	4830	4830	0
6	20240213	194100	123564215	4830	4830	4830	4830	0
7	20240213	194000	123564215	4830	4830	4830	4830	0
8	20240213	193900	123564215	4830	4830	4830	4830	0
9	20240213	193800	123564215	4830	4830	4830	4830	0
10	20240213	193700	123564215	4830	4830	4830	4830	0
11	20240213	193600	123564215	4830	4830	4830	4830	0
12	20240213	193500	123564215	4830	4830	4830	4830	0
13	20240213	193400	123564215	4830	4830	4830	4830	0
14	20240213	193300	123564215	4830	4830	4830	4830	0
15	20240213	193200	123564215	4830	4830	4830	4830	0
16	20240213	193100	123564215	4830	4830	4830	4830	0
17	20240213	193000	123564215	4830	4830	4830	4830	0
18	20240213	192900	123564215	4830	4830	4830	4830	0
19	20240213	192800	123564215	4830	4830	4830	4830	0
20	20240213	192700	123564215	4830	4830	4830	4830	0
21	20240213	192600	123564215	4830	4830	4830	4830	0
22	20240213	192500	123564215	4830	4830	4830	4830	0
23	20240213	192400	123564215	4830	4830	4830	4830	0
24	20240213	192300	123564215	4830	4830	4830	4830	0
25	20240213	192200	123564215	4830	4830	4830	4830	0
26	20240213	192100	123564215	4830	4830	4830	4830	0
27	20240213	192000	123564215	4830	4830	4830	4830	0
28	20240213	191900	123564215	4830	4830	4830	4830	0
29	20240213	191800	123564215	4830	4830	4830	4830	0
30	20240213	191700	123564215	4830	4830	4830	4830	0
31	20240213	191600	123564215	4830	4830	4830	4830	0
32	20240213	191500	123564215	4830	4830	4830	4830	1043
33	20240213	191400	123564215	4830	4830	4830	4830	0
34	20240213	191300	123564215	4830	4830	4830	4830	0
35	20240213	191200	123564215	4830	4830	4830	4830	0
36	20240213	191100	123564215	4830	4830	4830	4830	0
37	20240213	191000	123564215	4830	4830	4830	4830	0
38	20240213	190900	123564215	4830	4830	4830	4830	0
39	20240213	190800	123564215	4830	4830	4830	4830	0
40	20240213	190700	123564215	4830	4830	4830	4830	0
41	20240213	190600	123564215	4830	4830	4830	4830	0
42	20240213	190500	123564215	4830	4830	4830	4830	0
43	20240213	190400	123564215	4830	4830	4830	4830	0
44	20240213	190300	123564215	4830	4830	4830	4830	0
45	20240213	190200	123564215	4830	4830	4830	4830	0
46	20240213	190100	123564215	4830	4830	4830	4830	0
47	20240213	190000	123564215	4830	4830	4830	4830	0
48	20240213	185900	123564215	4830	4830	4830	4830	0
49	20240213	185800	123564215	4830	4830	4830	4830	0
50	20240213	185700	123564215	4830	4830	4830	4830	0
51	20240213	185600	123564215	4830	4830	4830	4830	0
52	20240213	185500	123564215	4830	4830	4830	4830	0
53	20240213	185400	123564215	4830	4830	4830	4830	0
54	20240213	185300	123564215	4830	4830	4830	4830	0
55	20240213	185200	123564215	4830	4830	4830	4830	0
56	20240213	185100	123564215	4830	4830	4830	4830	0
57	20240213	185000	123564215	4830	4830	4830	4830	0
58	20240213	184900	123564215	4830	4830	4830	4830	0
59	20240213	184800	123564215	4830	4830	4830	4830	0
60	20240213	184700	123564215	4830	4830	4830	4830	0
61	20240213	184600	123564215	4830	4830	4830	4830	0
62	20240213	184500	123564215	4830	4830	4830	4830	1043
63	20240213	184400	123564215	4830	4830	4830	4830	0
64	20240213	184300	123564215	4830	4830	4830	4830	0
65	20240213	184200	123564215	4830	4830	4830	4830	0
66	20240213	184100	123564215	4830	4830	4830	4830	0
67	20240213	184000	123564215	4830	4830	4830	4830	0
68	20240213	183900	123564215	4830	4830	4830	4830	0
69	20240213	183800	123564215	4830	4830	4830	4830	0
70	20240213	183700	123564215	4830	4830	4830	4830	0
71	20240213	183600	123564215	4830	4830	4830	4830	0
72	20240213	183500	123564215	4830	4830	4830	4830	0
73	20240213	183400	123564215	4830	4830	4830	4830	0
74	20240213	183300	123564215	4830	4830	4830	4830	0
75	20240213	183200	123564215	4830	4830	4830	4830	0
76	20240213	183100	123564215	4830	4830	4830	4830	0
77	20240213	183000	123564215	4830	4830	4830	4830	0
78	20240213	182900	123564215	4830	4830	4830	4830	0
79	20240213	182800	123564215	4830	4830	4830	4830	0
80	20240213	182700	123564215	4830	4830	4830	4830	0
81	20240213	182600	123564215	4830	4830	4830	4830	0
82	20240213	182500	123564215	4830	4830	4830	4830	0
83	20240213	182400	123564215	4830	4830	4830	4830	0
84	20240213	182300	123564215	4830	4830	4830	4830	0
85	20240213	182200	123564215	4830	4830	4830	4830	0
86	20240213	182100	123564215	4830	4830	4830	4830	0
87	20240213	182000	123564215	4830	4830	4830	4830	0
88	20240213	181900	123564215	4830	4830	4830	4830	0
89	20240213	181800	123564215	4830	4830	4830	4830	0
90	20240213	181700	123564215	4830	4830	4830	4830	0
91	20240213	181600	123564215	4830	4830	4830	4830	0
92	20240213	181500	123564215	4830	4830	4830	4830	1043
93	20240213	181400	123564215	4830	4830	4830	4830	0
94	20240213	181300	123564215	4830	4830	4830	4830	0
95	20240213	181200	123564215	4830	4830	4830	4830	0
96	20240213	181100	123564215	4830	4830	4830	4830	0
97	20240213	181000	123564215	4830	4830	4830	4830	0
98	20240213	180900	123564215	4830	4830	4830	4830	0
99	20240213	180800	123564215	4830	4830	4830	4830	0
100	20240213	180700	123564215	4830	4830	4830	4830	0
101	20240213	180600	123564215	4830	4830	4830	4830	0
102	20240213	180500	123564215	4830	4830	4830	4830	0
103	20240213	180400	123564215	4830	4830	4830	4830	0
104	20240213	180300	123564215	4830	4830	4830	4830	0
105	20240213	180200	123564215	4830	4830	4830	4830	0
106	20240213	180100	123564215	4830	4830	4830	4830	0
107	20240213	180000	123564215	4830	4830	4830	4830	0
108	20240213	175900	123564215	4830	4830	4830	4830	0
109	20240213	175800	123564215	4830	4830	4830	4830	0
110	20240213	175700	123564215	4830	4830	4830	4830	0
111	20240213	175600	123564215	4830	4830	4830	4830	0
112	20240213	175500	123564215	4830	4830	4830	4830	0
113	20240213	175400	123564215	4830	4830	4830	4830	0
114	20240213	175300	123564215	4830	4830	4830	4830	0
115	20240213	175200	123564215	4830	4830	4830	4830	0
116	20240213	175100	123564215	4830	4830	4830	4830	0
117	20240213	175000	123564215	4830	4830	4830	4830	0
118	20240213	174900	123564215	4830	4830	4830	4830	0
119	20240213	174800	123564215	4830	4830	4830	4830	0
120	20240213	174700	123564215	4830	4830	4830	4830	0
121	20240213	174600	123564215	4830	4830	4830	4830	0
122	20240213	174500	123564215	4830	4830	4830	4830	1043
123	20240213	174400	123564215	4830	4830	4830	4830	0
124	20240213	174300	123564215	4830	4830	4830	4830	0
125	20240213	174200	123564215	4830	4830	4830	4830	0
126	20240213	174100	123564215	4830	4830	4830	4830	0
127	20240213	174000	123564215	4830	4830	4830	4830	0
128	20240213	173900	123564215	4830	4830	4830	4830	0
129	20240213	173800	123564215	4830	4830	4830	4830	0
130	20240213	173700	123564215	4830	4830	4830	4830	0
131	20240213	173600	123564215	4830	4830	4830	4830	0
132	20240213	173500	123564215	4830	4830	4830	4830	0
133	20240213	173400	123564215	4830	4830	4830	4830	0
134	20240213	173300	123564215	4830	4830	4830	4830	0
135	20240213	173200	123564215	4830	4830	4830	4830	0
136	20240213	173100	123564215	4830	4830	4830	4830	0
137	20240213	173000	123564215	4830	4830	4830	4830	0
138	20240213	172900	123564215	4830	4830	4830	4830	0
139	20240213	172800	123564215	4830	4830	4830	4830	0
140	20240213	172700	123564215	4830	4830	4830	4830	0
141	20240213	172600	123564215	4830	4830	4830	4830	0
142	20240213	172500	123564215	4830	4830	4830	4830	0
143	20240213	172400	123564215	4830	4830	4830	4830	0
144	20240213	172300	123564215	4830	4830	4830	4830	0
145	20240213	172200	123564215	4830	4830	4830	4830	0
146	20240213	172100	123564215	4830	4830	4830	4830	0
147	20240213	172000	123564215	4830	4830	4830	4830	0
148	20240213	171900	123564215	4830	4830	4830	4830	0
149	20240213	171800	123564215	4830	4830	4830	4830	0
150	20240213	171700	123564215	4830	4830	4830	4830	0
151	20240213	171600	123564215	4830	4830	4830	4830	0
152	20240213	171500	123564215	4830	4830	4830	4830	1043
153	20240213	171400	123564215	4830	4830	4830	4830	0
154	20240213	171300	123564215	4830	4830	4830	4830	0
155	20240213	171200	123564215	4830	4830	4830	4830	0
156	20240213	171100	123564215	4830	4830	4830	4830	0
157	20240213	171000	123564215	4830	4830	4830	4830	0
158	20240213	170900	123564215	4830	4830	4830	4830	0
159	20240213	170800	123564215	4830	4830	4830	4830	0
160	20240213	170700	123564215	4830	4830	4830	4830	0
161	20240213	170600	123564215	4830	4830	4830	4830	0
162	20240213	170500	123564215	4830	4830	4830	4830	0
163	20240213	170400	123564215	4830	4830	4830	4830	0
164	20240213	170300	123564215	4830	4830	4830	4830	0
165	20240213	170200	123564215	4830	4830	4830	4830	0
166	20240213	170100	123564215	4830	4830	4830	4830	0
167	20240213	170000	123564215	4830	4830	4830	4830	0
168	20240213	165900	123564215	4830	4830	4830	4830	0
169	20240213	165800	123564215	4830	4830	4830	4830	0
170	20240213	165700	123564215	4830	4830	4830	4830	0
171	20240213	165600	123564215	4830	4830	4830	4830	0
172	20240213	165500	123564215	4830	4830	4830	4830	0
173	20240213	165400	123564215	4830	4830	4830	4830	0
174	20240213	165300	123564215	4830	4830	4830	4830	0
175	20240213	165200	123564215	4830	4830	4830	4830	0
176	20240213	165100	123564215	4830	4830	4830	4830	0
177	20240213	165000	123564215	4830	4830	4830	4830	0
178	20240213	164900	123564215	4830	4830	4830	4830	0
179	20240213	164800	123564215	4830	4830	4830	4830	0
180	20240213	164700	123564215	4830	4830	4830	4830	0
181	20240213	164600	123564215	4830	4830	4830	4830	0
182	20240213	164500	123564215	4830	4830	4830	4830	1043
183	20240213	164400	123564215	4830	4830	4830	4830	0
184	20240213	164300	123564215	4830	4830	4830	4830	0
185	20240213	164200	123564215	4830	4830	4830	4830	0
186	20240213	164100	123564215	4830	4830	4830	4830	0
187	20240213	164000	123564215	4830	4830	4830	4830	0
188	20240213	163900	123564215	4830	4830	4830	4830	0
189	20240213	163800	123564215	4830	4830	4830	4830	0
190	20240213	163700	123564215	4830	4830	4830	4830	0
191	20240213	163600	123564215	4830	4830	4830	4830	0
192	20240213	163500	123564215	4830	4830	4830	4830	0
193	20240213	163400	123564215	4830	4830	4830	4830	0
194	20240213	163300	123564215	4830	4830	4830	4830	0
195	20240213	163200	123564215	4830	4830	4830	4830	0
196	20240213	163100	123564215	4830	4830	4830	4830	0
197	20240213	163000	123564215	4830	4830	4830	4830	0
198	20240213	162900	123564215	4830	4830	4830	4830	0
199	20240213	162800	123564215	4830	4830	4830	4830	0
200	20240213	162700	123564215	4830	4830	4830	4830	0
201	20240213	162600	123564215	4830	4830	4830	4830	0
202	20240213	162500	123564215	4830	4830	4830	4830	0
203	20240213	162400	123564215	4830	4830	4830	4830	0
204	20240213	162300	123564215	4830	4830	4830	4830	0
205	20240213	162200	123564215	4830	4830	4830	4830	0
206	20240213	162100	123564215	4830	4830	4830	4830	0
207	20240213	162000	123564215	4830	4830	4830	4830	0
208	20240213	161900	123564215	4830	4830	4830	4830	0
209	20240213	161800	123564215	4830	4830	4830	4830	0
210	20240213	161700	123564215	4830	4830	4830	4830	0
211	20240213	161600	123564215	4830	4830	4830	4830	0
212	20240213	161500	123564215	4830	4830	4830	4830	1043
213	20240213	161400	123564215	4830	4830	4830	4830	0
214	20240213	161300	123564215	4830	4830	4830	4830	0
215	20240213	161200	123564215	4830	4830	4830	4830	0
216	20240213	161100	123564215	4830	4830	4830	4830	0
217	20240213	161000	123564215	4830	4830	4830	4830	0
218	20240213	160900	123564215	4830	4830	4830	4830	0
219	20240213	160800	123564215	4830	4830	4830	4830	0
220	20240213	160700	123564215	4830	4830	4830	4830	0
221	20240213	160600	123564215	4830	4830	4830	4830	0
222	20240213	160500	123564215	4830	4830	4830	4830	0
223	20240213	160400	123564215	4830	4830	4830	4830	0
224	20240213	160300	123564215	4830	4830	4830	4830	0
225	20240213	160200	123564215	4830	4830	4830	4830	0
226	20240213	160100	123564215	4830	4830	4830	4830	0
227	20240213	160000	123564215	4830	4830	4830	4830	0
228	20240213	155900	123564215	4830	4830	4830	4830	0
229	20240213	155800	123564215	4830	4830	4830	4830	0
230	20240213	155700	123564215	4830	4830	4830	4830	0
231	20240213	155600	123564215	4830	4830	4830	4830	0
232	20240213	155500	123564215	4830	4830	4830	4830	0
233	20240213	155400	123564215	4830	4830	4830	4830	0
234	20240213	155300	123564215	4830	4830	4830	4830	0
235	20240213	155200	123564215	4830	4830	4830	4830	0
236	20240213	155100	123564215	4830	4830	4830	4830	0
237	20240213	155000	123564215	4830	4830	4830	4830	0
238	20240213	154900	123564215	4830	4830	4830	4830	0
239	20240213	154800	123564215	4830	4830	4830	4830	0
240	20240213	154700	123564215	4830	4830	4830	4830	0
241	20240213	154600	123564215	4830	4830	4830	4830	0
242	20240213	154500	123564215	4830	4830	4830	4830	1043
243	20240213	154400	123564215	4830	4830	4830	4830	0
244	20240213	154300	123564215	4830	4830	4830	4830	0
245	20240213	154200	123564215	4830	4830	4830	4830	0
246	20240213	154100	123564215	4830	4830	4830	4830	0
247	20240213	154000	123564215	4830	4830	4830	4830	0
248	20240213	153900	123564215	4830	4830	4830	4830	0
249	20240213	153800	123564215	4830	4830	4830	4830	0
250	20240213	153700	123564215	4830	4830	4830	4830	0
251	20240213	153600	123564215	4830	4830	4830	4830	0
252	20240213	153500	123564215	4830	4830	4830	4830	0
253	20240213	153400	123564215	4830	4830	4830	4830	0
254	20240213	153300	123564215	4830	4830	4830	4830	0
255	20240213	153200	123564215	4830	4830	4830	4830	0
256	20240213	153100	123564215	4830	4830	4830	4830	0
257	20240213	153000	123564215	4830	4830	4830	4830	1043
258	20240213	152900	118526525	4830	4830	4830	4830	0
259	20240213	152800	118526525	4830	4830	4830	4830	0
260	20240213	152700	118526525	4830	4830	4830	4830	0
261	20240213	152600	118526525	4830	4830	4830	4830	0
262	20240213	152500	118526525	4830	4830	4830	4830	0
263	20240213	152400	118526525	4830	4830	4830	4830	0
264	20240213	152300	118526525	4830	4830	4830	4830	0
265	20240213	152200	118526525	4830	4830	4830	4830	0
266	20240213	152100	118526525	4830	4830	4830	4830	0
267	20240213	152000	118526525	4830	4830	4830	4830	0
268	20240213	151900	118526525	4830	4830	4830	4830	0
269	20240213	151800	118526525	4830	4830	4830	4830	0
270	20240213	151700	118526525	4830	4830	4830	4830	0
271	20240213	151600	118526525	4830	4830	4830	4830	3
272	20240213	151500	118512035	4840	4840	4840	4840	0
273	20240213	151400	118512035	4840	4840	4840	4840	1
274	20240213	151300	118507195	4840	4840	4840	4840	50
275	20240213	151200	118265195	4835	4835	4835	4835	200
276	20240213	151100	117298195	4845	4845	4845	4845	1
277	20240213	151000	117293350	4845	4845	4845	4845	0
278	20240213	150900	117293350	4845	4845	4845	4845	0
279	20240213	150800	117293350	4845	4845	4845	4845	0
280	20240213	150700	117293350	4845	4845	4845	4845	18
281	20240213	150600	117206140	4845	4845	4845	4845	2
282	20240213	150500	117196450	4835	4835	4835	4835	0
283	20240213	150400	117196450	4835	4835	4835	4835	0
284	20240213	150300	117196450	4835	4835	4835	4835	0
285	20240213	150200	117196450	4835	4835	4835	4835	0
286	20240213	150100	117196450	4835	4835	4835	4835	0
287	20240213	150000	117196450	4835	4835	4835	4835	107
288	20240213	145900	116679105	4835	4835	4835	4835	0
289	20240213	145800	116679105	4835	4835	4835	4835	1
290	20240213	145700	116674270	4820	4820	4820	4820	0
291	20240213	145600	116674270	4820	4820	4820	4820	0
292	20240213	145500	116674270	4820	4820	4820	4820	0
293	20240213	145400	116674270	4820	4820	4820	4820	0
294	20240213	145300	116674270	4820	4820	4820	4820	0
295	20240213	145200	116674270	4820	4820	4820	4820	0
296	20240213	145100	116674270	4820	4820	4820	4820	0
297	20240213	145000	116674270	4820	4820	4820	4820	200
298	20240213	144900	115710270	4820	4820	4820	4820	1358
299	20240213	144800	109164710	4820	4820	4820	4820	2
300	20240213	144700	109155070	4820	4830	4830	4820	1219
301	20240213	144600	103273030	4830	4830	4830	4830	0
302	20240213	144500	103273030	4830	4830	4830	4830	0
303	20240213	144400	103273030	4830	4830	4830	4830	1000
304	20240213	144300	98443030	4840	4840	4840	4840	0
305	20240213	144200	98443030	4840	4840	4840	4840	0
306	20240213	144100	98443030	4840	4840	4840	4840	277
307	20240213	144000	97102350	4830	4830	4830	4830	0
308	20240213	143900	97102350	4830	4840	4840	4830	7
309	20240213	143800	97068480	4845	4845	4845	4845	0
310	20240213	143700	97068480	4845	4845	4845	4845	200
311	20240213	143600	96099480	4840	4840	4840	4840	0
312	20240213	143500	96099480	4840	4840	4840	4840	44
313	20240213	143400	95886520	4840	4840	4840	4840	0
314	20240213	143300	95886520	4840	4840	4840	4840	0
315	20240213	143200	95886520	4840	4840	4840	4840	0
316	20240213	143100	95886520	4840	4840	4840	4840	5
317	20240213	143000	95862320	4830	4840	4840	4830	1100
318	20240213	142900	90547320	4840	4840	4840	4840	0
319	20240213	142800	90547320	4840	4840	4840	4840	0
320	20240213	142700	90547320	4840	4840	4840	4840	0
321	20240213	142600	90547320	4840	4840	4840	4840	0
322	20240213	142500	90547320	4840	4840	4840	4840	0
323	20240213	142400	90547320	4840	4840	4840	4840	0
324	20240213	142300	90547320	4840	4840	4840	4840	0
325	20240213	142200	90547320	4840	4840	4840	4840	1
326	20240213	142100	90542480	4840	4840	4840	4840	0
327	20240213	142000	90542480	4840	4840	4840	4840	0
328	20240213	141900	90542480	4840	4840	4840	4840	0
329	20240213	141800	90542480	4840	4840	4840	4840	0
330	20240213	141700	90542480	4840	4840	4840	4840	3
331	20240213	141600	90527960	4845	4845	4845	4845	0
332	20240213	141500	90527960	4845	4845	4845	4845	0
333	20240213	141400	90527960	4845	4845	4845	4845	0
334	20240213	141300	90527960	4845	4845	4845	4845	0
335	20240213	141200	90527960	4845	4845	4845	4845	0
336	20240213	141100	90527960	4845	4840	4845	4840	11
337	20240213	141000	90474680	4845	4845	4845	4845	0
338	20240213	140900	90474680	4845	4845	4845	4845	0
339	20240213	140800	90474680	4845	4845	4845	4845	0
340	20240213	140700	90474680	4845	4845	4845	4845	0
341	20240213	140600	90474680	4845	4845	4845	4845	0
342	20240213	140500	90474680	4845	4845	4845	4845	0
343	20240213	140400	90474680	4845	4845	4845	4845	0
344	20240213	140300	90474680	4845	4845	4845	4845	0
345	20240213	140200	90474680	4845	4845	4845	4845	0
346	20240213	140100	90474680	4845	4845	4845	4845	0
347	20240213	140000	90474680	4845	4845	4845	4845	0
348	20240213	135900	90474680	4845	4845	4845	4845	0
349	20240213	135800	90474680	4845	4845	4845	4845	0
350	20240213	135700	90474680	4845	4845	4845	4845	0
351	20240213	135600	90474680	4845	4845	4845	4845	0
352	20240213	135500	90474680	4845	4845	4845	4845	0
353	20240213	135400	90474680	4845	4845	4845	4845	0
354	20240213	135300	90474680	4845	4845	4845	4845	0
355	20240213	135200	90474680	4845	4845	4845	4845	0
356	20240213	135100	90474680	4845	4845	4845	4845	0
357	20240213	135000	90474680	4845	4845	4845	4845	0
358	20240213	134900	90474680	4845	4845	4845	4845	0
359	20240213	134800	90474680	4845	4845	4845	4845	0
360	20240213	134700	90474680	4845	4845	4845	4845	0
361	20240213	134600	90474680	4845	4845	4845	4845	0
362	20240213	134500	90474680	4845	4845	4845	4845	0
363	20240213	134400	90474680	4845	4845	4845	4845	0
364	20240213	134300	90474680	4845	4845	4845	4845	0
365	20240213	134200	90474680	4845	4845	4845	4845	0
366	20240213	134100	90474680	4845	4845	4845	4845	1
367	20240213	134000	90469835	4825	4825	4825	4825	0
368	20240213	133900	90469835	4825	4830	4830	4825	1227
369	20240213	133800	84543660	4830	4830	4830	4830	0
370	20240213	133700	84543660	4830	4830	4830	4830	0
371	20240213	133600	84543660	4830	4830	4830	4830	0
372	20240213	133500	84543660	4830	4830	4830	4830	0
373	20240213	133400	84543660	4830	4830	4830	4830	0
374	20240213	133300	84543660	4830	4830	4830	4830	0
375	20240213	133200	84543660	4830	4830	4830	4830	0
376	20240213	133100	84543660	4830	4830	4830	4830	0
377	20240213	133000	84543660	4830	4830	4830	4830	0
378	20240213	132900	84543660	4830	4830	4830	4830	0
379	20240213	132800	84543660	4830	4830	4830	4830	0
380	20240213	132700	84543660	4830	4830	4830	4830	0
381	20240213	132600	84543660	4830	4830	4830	4830	1
382	20240213	132500	84538830	4830	4830	4830	4830	0
383	20240213	132400	84538830	4830	4830	4830	4830	9
384	20240213	132300	84495360	4845	4845	4845	4845	0
385	20240213	132200	84495360	4845	4845	4845	4845	0
386	20240213	132100	84495360	4845	4845	4845	4845	0
387	20240213	132000	84495360	4845	4845	4845	4845	0
388	20240213	131900	84495360	4845	4845	4845	4845	0
389	20240213	131800	84495360	4845	4845	4845	4845	74
390	20240213	131700	84136830	4845	4845	4845	4845	0
391	20240213	131600	84136830	4845	4845	4845	4845	0
392	20240213	131500	84136830	4845	4845	4845	4845	0
393	20240213	131400	84136830	4845	4845	4845	4845	0
394	20240213	131300	84136830	4845	4845	4845	4845	0
395	20240213	131200	84136830	4845	4845	4845	4845	0
396	20240213	131100	84136830	4845	4845	4845	4845	0
397	20240213	131000	84136830	4845	4845	4845	4845	0
398	20240213	130900	84136830	4845	4845	4845	4845	0
399	20240213	130800	84136830	4845	4845	4845	4845	0
400	20240213	130700	84136830	4845	4845	4845	4845	0
401	20240213	130600	84136830	4845	4845	4845	4845	264
402	20240213	130500	82857750	4845	4845	4845	4845	0
403	20240213	130400	82857750	4845	4845	4845	4845	0
404	20240213	130300	82857750	4845	4845	4845	4845	0
405	20240213	130200	82857750	4845	4845	4845	4845	2
406	20240213	130100	82848060	4845	4845	4845	4845	0
407	20240213	130000	82848060	4845	4845	4845	4845	0
408	20240213	125900	82848060	4845	4845	4845	4845	1
409	20240213	125800	82843215	4835	4835	4835	4835	0
410	20240213	125700	82843215	4835	4835	4835	4835	0
411	20240213	125600	82843215	4835	4835	4835	4835	100
412	20240213	125500	82359715	4845	4845	4845	4845	0
413	20240213	125400	82359715	4845	4845	4845	4845	0
414	20240213	125300	82359715	4845	4845	4845	4845	0
415	20240213	125200	82359715	4845	4845	4845	4845	0
416	20240213	125100	82359715	4845	4845	4845	4845	0
417	20240213	125000	82359715	4845	4845	4845	4845	0
418	20240213	124900	82359715	4845	4845	4845	4845	28
419	20240213	124800	82224055	4845	4845	4845	4845	0
420	20240213	124700	82224055	4845	4840	4845	4840	368
421	20240213	124600	80442310	4830	4830	4830	4830	0
422	20240213	124500	80442310	4830	4830	4830	4830	0
423	20240213	124400	80442310	4830	4830	4830	4830	0
424	20240213	124300	80442310	4830	4830	4830	4830	0
425	20240213	124200	80442310	4830	4830	4830	4830	200
426	20240213	124100	79476310	4835	4835	4835	4835	0
427	20240213	124000	79476310	4835	4835	4835	4835	0
428	20240213	123900	79476310	4835	4835	4835	4835	0
429	20240213	123800	79476310	4835	4835	4835	4835	85
430	20240213	123700	79065335	4830	4830	4830	4830	0
431	20240213	123600	79065335	4830	4830	4830	4830	50
432	20240213	123500	78823835	4835	4835	4835	4835	0
433	20240213	123400	78823835	4835	4835	4835	4835	0
434	20240213	123300	78823835	4835	4835	4835	4835	0
435	20240213	123200	78823835	4835	4835	4835	4835	0
436	20240213	123100	78823835	4835	4835	4835	4835	0
437	20240213	123000	78823835	4835	4835	4835	4835	0
438	20240213	122900	78823835	4835	4835	4835	4835	0
439	20240213	122800	78823835	4835	4835	4835	4835	0
440	20240213	122700	78823835	4835	4835	4835	4835	0
441	20240213	122600	78823835	4835	4835	4835	4835	0
442	20240213	122500	78823835	4835	4835	4835	4835	0
443	20240213	122400	78823835	4835	4835	4835	4835	0
444	20240213	122300	78823835	4835	4835	4835	4835	0
445	20240213	122200	78823835	4835	4835	4835	4835	24
446	20240213	122100	78707795	4835	4835	4835	4835	0
447	20240213	122000	78707795	4835	4835	4835	4835	43
448	20240213	121900	78499890	4845	4845	4845	4845	0
449	20240213	121800	78499890	4845	4845	4845	4845	0
450	20240213	121700	78499890	4845	4845	4845	4845	0
451	20240213	121600	78499890	4845	4845	4845	4845	0
452	20240213	121500	78499890	4845	4845	4845	4845	0
453	20240213	121400	78499890	4845	4845	4845	4845	0
454	20240213	121300	78499890	4845	4845	4845	4845	0
455	20240213	121200	78499890	4845	4845	4845	4845	0
456	20240213	121100	78499890	4845	4845	4845	4845	0
457	20240213	121000	78499890	4845	4845	4845	4845	0
458	20240213	120900	78499890	4845	4845	4845	4845	0
459	20240213	120800	78499890	4845	4845	4845	4845	0
460	20240213	120700	78499890	4845	4845	4845	4845	0
461	20240213	120600	78499890	4845	4845	4845	4845	0
462	20240213	120500	78499890	4845	4845	4845	4845	0
463	20240213	120400	78499890	4845	4845	4845	4845	0
464	20240213	120300	78499890	4845	4845	4845	4845	0
465	20240213	120200	78499890	4845	4845	4845	4845	116
466	20240213	120100	77937870	4845	4845	4845	4845	0
467	20240213	120000	77937870	4845	4845	4845	4845	88
468	20240213	115900	77511510	4850	4850	4850	4850	0
469	20240213	115800	77511510	4850	4850	4850	4850	1
470	20240213	115700	77506660	4845	4845	4845	4845	0
471	20240213	115600	77506660	4845	4845	4845	4845	0
472	20240213	115500	77506660	4845	4845	4845	4845	1
473	20240213	115400	77501815	4845	4845	4845	4845	25
474	20240213	115300	77380690	4840	4840	4840	4840	0
475	20240213	115200	77380690	4840	4840	4840	4840	0
476	20240213	115100	77380690	4840	4840	4840	4840	0
477	20240213	115000	77380690	4840	4840	4840	4840	0
478	20240213	114900	77380690	4840	4840	4840	4840	0
479	20240213	114800	77380690	4840	4840	4840	4840	0
480	20240213	114700	77380690	4840	4840	4840	4840	0
481	20240213	114600	77380690	4840	4840	4840	4840	197
482	20240213	114500	76427210	4840	4840	4840	4840	0
483	20240213	114400	76427210	4840	4840	4840	4840	0
484	20240213	114300	76427210	4840	4840	4840	4840	0
485	20240213	114200	76427210	4840	4840	4840	4840	3
486	20240213	114100	76412690	4805	4805	4805	4805	0
487	20240213	114000	76412690	4805	4805	4805	4805	0
488	20240213	113900	76412690	4805	4805	4805	4805	0
489	20240213	113800	76412690	4805	4805	4805	4805	0
490	20240213	113700	76412690	4805	4805	4805	4805	0
491	20240213	113600	76412690	4805	4805	4805	4805	0
492	20240213	113500	76412690	4805	4805	4805	4805	0
493	20240213	113400	76412690	4805	4805	4805	4805	0
494	20240213	113300	76412690	4805	4835	4835	4805	101
495	20240213	113200	75924385	4840	4840	4840	4840	0
496	20240213	113100	75924385	4840	4840	4840	4840	0
497	20240213	113000	75924385	4840	4840	4840	4840	0
498	20240213	112900	75924385	4840	4840	4840	4840	0
499	20240213	112800	75924385	4840	4840	4840	4840	0
500	20240213	112700	75924385	4840	4840	4840	4840	0
501	20240213	112600	75924385	4840	4840	4840	4840	0
502	20240213	112500	75924385	4840	4840	4840	4840	3
503	20240213	112400	75909865	4840	4840	4840	4840	0
504	20240213	112300	75909865	4840	4840	4840	4840	0
505	20240213	112200	75909865	4840	4840	4840	4840	0
506	20240213	112100	75909865	4840	4840	4840	4840	0
507	20240213	112000	75909865	4840	4830	4840	4830	101
508	20240213	111900	75421385	4800	4800	4800	4800	0
509	20240213	111800	75421385	4800	4800	4800	4800	0
510	20240213	111700	75421385	4800	4800	4800	4800	0
511	20240213	111600	75421385	4800	4805	4805	4800	23
512	20240213	111500	75310935	4795	4795	4795	4795	0
513	20240213	111400	75310935	4795	4815	4815	4795	200
514	20240213	111300	74350400	4830	4830	4830	4830	0
515	20240213	111200	74350400	4830	4830	4830	4830	0
516	20240213	111100	74350400	4830	4830	4830	4830	0
517	20240213	111000	74350400	4830	4830	4830	4830	0
518	20240213	110900	74350400	4830	4830	4830	4830	0
519	20240213	110800	74350400	4830	4830	4830	4830	0
520	20240213	110700	74350400	4830	4830	4830	4830	0
521	20240213	110600	74350400	4830	4830	4830	4830	0
522	20240213	110500	74350400	4830	4830	4830	4830	0
523	20240213	110400	74350400	4830	4830	4830	4830	0
524	20240213	110300	74350400	4830	4830	4830	4830	0
525	20240213	110200	74350400	4830	4830	4830	4830	3
526	20240213	110100	74335910	4825	4825	4825	4825	0
527	20240213	110000	74335910	4825	4825	4825	4825	0
528	20240213	105900	74335910	4825	4825	4825	4825	0
529	20240213	105800	74335910	4825	4825	4825	4825	0
530	20240213	105700	74335910	4825	4825	4825	4825	0
531	20240213	105600	74335910	4825	4825	4825	4825	0
532	20240213	105500	74335910	4825	4825	4825	4825	0
533	20240213	105400	74335910	4825	4825	4825	4825	0
534	20240213	105300	74335910	4825	4825	4825	4825	0
535	20240213	105200	74335910	4825	4825	4825	4825	0
536	20240213	105100	74335910	4825	4825	4825	4825	0
537	20240213	105000	74335910	4825	4825	4825	4825	0
538	20240213	104900	74335910	4825	4825	4825	4825	0
539	20240213	104800	74335910	4825	4825	4825	4825	0
540	20240213	104700	74335910	4825	4825	4825	4825	0
541	20240213	104600	74335910	4825	4825	4825	4825	0
542	20240213	104500	74335910	4825	4825	4825	4825	0
543	20240213	104400	74335910	4825	4825	4825	4825	5
544	20240213	104300	74311785	4825	4825	4825	4825	0
545	20240213	104200	74311785	4825	4825	4825	4825	0
546	20240213	104100	74311785	4825	4845	4845	4790	1004
547	20240213	104000	69480795	4845	4845	4845	4845	105
548	20240213	103900	68972070	4825	4825	4825	4825	0
549	20240213	103800	68972070	4825	4825	4825	4825	0
550	20240213	103700	68972070	4825	4825	4825	4825	30
551	20240213	103600	68827320	4825	4825	4825	4825	0
552	20240213	103500	68827320	4825	4825	4825	4825	0
553	20240213	103400	68827320	4825	4825	4825	4825	0
554	20240213	103300	68827320	4825	4835	4835	4825	50
555	20240213	103200	68585600	4830	4830	4830	4830	0
556	20240213	103100	68585600	4830	4830	4830	4830	0
557	20240213	103000	68585600	4830	4830	4830	4830	0
558	20240213	102900	68585600	4830	4830	4830	4830	0
559	20240213	102800	68585600	4830	4830	4830	4830	0
560	20240213	102700	68585600	4830	4830	4830	4830	0
561	20240213	102600	68585600	4830	4830	4830	4830	0
562	20240213	102500	68585600	4830	4830	4830	4830	0
563	20240213	102400	68585600	4830	4830	4830	4830	0
564	20240213	102300	68585600	4830	4830	4830	4830	0
565	20240213	102200	68585600	4830	4830	4830	4830	0
566	20240213	102100	68585600	4830	4830	4830	4830	20
567	20240213	102000	68489000	4845	4845	4845	4845	0
568	20240213	101900	68489000	4845	4845	4845	4845	0
569	20240213	101800	68489000	4845	4845	4845	4845	0
570	20240213	101700	68489000	4845	4845	4845	4845	0
571	20240213	101600	68489000	4845	4845	4845	4845	0
572	20240213	101500	68489000	4845	4845	4845	4845	0
573	20240213	101400	68489000	4845	4845	4845	4845	0
574	20240213	101300	68489000	4845	4845	4845	4845	0
575	20240213	101200	68489000	4845	4845	4845	4845	0
576	20240213	101100	68489000	4845	4845	4845	4845	0
577	20240213	101000	68489000	4845	4845	4845	4845	1
578	20240213	100900	68484155	4810	4810	4810	4810	0
579	20240213	100800	68484155	4810	4810	4810	4810	0
580	20240213	100700	68484155	4810	4810	4810	4810	1
581	20240213	100600	68479345	4815	4815	4815	4815	0
582	20240213	100500	68479345	4815	4815	4815	4815	0
583	20240213	100400	68479345	4815	4815	4815	4815	0
584	20240213	100300	68479345	4815	4815	4815	4815	0
585	20240213	100200	68479345	4815	4815	4815	4815	0
586	20240213	100100	68479345	4815	4830	4830	4810	2074
587	20240213	100000	58486885	4840	4840	4840	4840	8
588	20240213	095900	58448165	4840	4840	4840	4840	0
589	20240213	095800	58448165	4840	4840	4840	4840	34
590	20240213	095700	58283605	4830	4830	4830	4830	0
591	20240213	095600	58283605	4830	4830	4830	4830	0
592	20240213	095500	58283605	4830	4840	4845	4830	73
593	20240213	095400	57930540	4830	4835	4835	4830	106
594	20240213	095300	57418360	4845	4845	4845	4845	0
595	20240213	095200	57418360	4845	4845	4845	4845	5
596	20240213	095100	57394135	4845	4845	4845	4845	10
597	20240213	095000	57345685	4850	4850	4850	4850	0
598	20240213	094900	57345685	4850	4850	4850	4850	0
599	20240213	094800	57345685	4850	4850	4850	4850	12
600	20240213	094700	57287485	4850	4870	4870	4830	212
601	20240213	094600	56257380	4870	4845	4870	4845	516
602	20240213	094500	53748490	4845	4845	4845	4845	0
603	20240213	094400	53748490	4845	4845	4845	4845	3
604	20240213	094300	53733955	4825	4825	4825	4825	0
605	20240213	094200	53733955	4825	4830	4830	4825	8
606	20240213	094100	53695340	4860	4850	4860	4850	13
607	20240213	094000	53632270	4850	4860	4860	4850	35
608	20240213	093900	53462210	4865	4865	4865	4865	0
609	20240213	093800	53462210	4865	4865	4865	4865	0
610	20240213	093700	53462210	4865	4865	4865	4865	0
611	20240213	093600	53462210	4865	4865	4865	4865	0
612	20240213	093500	53462210	4865	4865	4865	4865	0
613	20240213	093400	53462210	4865	4865	4865	4865	0
614	20240213	093300	53462210	4865	4865	4865	4865	0
615	20240213	093200	53462210	4865	4865	4865	4865	0
616	20240213	093100	53462210	4865	4855	4865	4855	10
617	20240213	093000	53413635	4825	4825	4825	4825	0
618	20240213	092900	53413635	4825	4840	4840	4825	224
619	20240213	092800	52332295	4870	4870	4870	4870	0
620	20240213	092700	52332295	4870	4835	4870	4835	43
621	20240213	092600	52123620	4835	4835	4835	4835	28
622	20240213	092500	51988240	4835	4835	4835	4835	9
623	20240213	092400	51944725	4825	4825	4825	4825	0
624	20240213	092300	51944725	4825	4835	4835	4825	152
625	20240213	092200	51211305	4835	4835	4835	4835	1
626	20240213	092100	51206470	4825	4835	4835	4825	63
627	20240213	092000	50902465	4835	4830	4835	4830	131
628	20240213	091900	50269585	4825	4835	4835	4825	10
629	20240213	091800	50221295	4830	4825	4835	4825	25
630	20240213	091700	50100555	4825	4815	4825	4815	18
631	20240213	091600	50013780	4815	4815	4815	4815	4
632	20240213	091500	49994520	4815	4810	4820	4810	14
633	20240213	091400	49927130	4810	4805	4815	4805	10
634	20240213	091300	49879045	4805	4795	4810	4795	15
635	20240213	091200	49807020	4795	4795	4795	4795	6
636	20240213	091100	49778250	4795	4795	4795	4795	6
637	20240213	091000	49749480	4795	4790	4795	4790	8
638	20240213	090900	49711135	4790	4790	4790	4790	5
639	20240213	090800	49687185	4790	4790	4790	4790	8
640	20240213	090700	49648865	4790	4790	4790	4775	3238
641	20240213	090600	34184320	4790	4790	4790	4790	2
642	20240213	090500	34174740	4790	4790	4790	4785	11
643	20240213	090400	34122055	4790	4790	4790	4790	327
644	20240213	090300	32555725	4790	4790	4790	4790	339
645	20240213	090200	30931915	4795	4785	4795	4785	314
646	20240213	090100	29429380	4785	4765	4785	4765	526
647	20240213	090000	26919590	4780	4740	4785	4740	5673