KissMeData/101530/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195900	148501820	5470	5470	5470	5470	85
3	20240213	195800	148501820	5470	5470	5470	5470	0
4	20240213	195700	148501820	5470	5470	5470	5470	0
5	20240213	195600	148501820	5470	5470	5470	5470	0
6	20240213	195500	148501820	5470	5470	5470	5470	0
7	20240213	195400	148501820	5470	5470	5470	5470	0
8	20240213	195300	148501820	5470	5470	5470	5470	0
9	20240213	195200	148501820	5470	5470	5470	5470	0
10	20240213	195100	148501820	5470	5470	5470	5470	0
11	20240213	195000	148501820	5470	5470	5470	5470	0
12	20240213	194900	148501820	5470	5470	5470	5470	0
13	20240213	194800	148501820	5470	5470	5470	5470	0
14	20240213	194700	148501820	5470	5470	5470	5470	0
15	20240213	194600	148501820	5470	5470	5470	5470	0
16	20240213	194500	148501820	5470	5470	5470	5470	0
17	20240213	194400	148501820	5470	5470	5470	5470	0
18	20240213	194300	148501820	5470	5470	5470	5470	0
19	20240213	194200	148501820	5470	5470	5470	5470	0
20	20240213	194100	148501820	5470	5470	5470	5470	0
21	20240213	194000	148501820	5470	5470	5470	5470	0
22	20240213	193900	148501820	5470	5470	5470	5470	0
23	20240213	193800	148501820	5470	5470	5470	5470	0
24	20240213	193700	148501820	5470	5470	5470	5470	0
25	20240213	193600	148501820	5470	5470	5470	5470	0
26	20240213	193500	148501820	5470	5470	5470	5470	0
27	20240213	193400	148501820	5470	5470	5470	5470	0
28	20240213	193300	148501820	5470	5470	5470	5470	0
29	20240213	193200	148501820	5470	5470	5470	5470	0
30	20240213	193100	148501820	5470	5470	5470	5470	0
31	20240213	193000	148501820	5470	5470	5470	5470	0
32	20240213	192900	148501820	5470	5470	5470	5470	85
33	20240213	192800	148501820	5470	5470	5470	5470	0
34	20240213	192700	148501820	5470	5470	5470	5470	0
35	20240213	192600	148501820	5470	5470	5470	5470	0
36	20240213	192500	148501820	5470	5470	5470	5470	0
37	20240213	192400	148501820	5470	5470	5470	5470	0
38	20240213	192300	148501820	5470	5470	5470	5470	0
39	20240213	192200	148501820	5470	5470	5470	5470	0
40	20240213	192100	148501820	5470	5470	5470	5470	0
41	20240213	192000	148501820	5470	5470	5470	5470	0
42	20240213	191900	148501820	5470	5470	5470	5470	0
43	20240213	191800	148501820	5470	5470	5470	5470	0
44	20240213	191700	148501820	5470	5470	5470	5470	0
45	20240213	191600	148501820	5470	5470	5470	5470	0
46	20240213	191500	148501820	5470	5470	5470	5470	0
47	20240213	191400	148501820	5470	5470	5470	5470	0
48	20240213	191300	148501820	5470	5470	5470	5470	0
49	20240213	191200	148501820	5470	5470	5470	5470	0
50	20240213	191100	148501820	5470	5470	5470	5470	0
51	20240213	191000	148501820	5470	5470	5470	5470	0
52	20240213	190900	148501820	5470	5470	5470	5470	0
53	20240213	190800	148501820	5470	5470	5470	5470	0
54	20240213	190700	148501820	5470	5470	5470	5470	0
55	20240213	190600	148501820	5470	5470	5470	5470	0
56	20240213	190500	148501820	5470	5470	5470	5470	0
57	20240213	190400	148501820	5470	5470	5470	5470	0
58	20240213	190300	148501820	5470	5470	5470	5470	0
59	20240213	190200	148501820	5470	5470	5470	5470	0
60	20240213	190100	148501820	5470	5470	5470	5470	0
61	20240213	190000	148501820	5470	5470	5470	5470	0
62	20240213	185900	148501820	5470	5470	5470	5470	85
63	20240213	185800	148501820	5470	5470	5470	5470	0
64	20240213	185700	148501820	5470	5470	5470	5470	0
65	20240213	185600	148501820	5470	5470	5470	5470	0
66	20240213	185500	148501820	5470	5470	5470	5470	0
67	20240213	185400	148501820	5470	5470	5470	5470	0
68	20240213	185300	148501820	5470	5470	5470	5470	0
69	20240213	185200	148501820	5470	5470	5470	5470	0
70	20240213	185100	148501820	5470	5470	5470	5470	0
71	20240213	185000	148501820	5470	5470	5470	5470	0
72	20240213	184900	148501820	5470	5470	5470	5470	0
73	20240213	184800	148501820	5470	5470	5470	5470	0
74	20240213	184700	148501820	5470	5470	5470	5470	0
75	20240213	184600	148501820	5470	5470	5470	5470	0
76	20240213	184500	148501820	5470	5470	5470	5470	0
77	20240213	184400	148501820	5470	5470	5470	5470	0
78	20240213	184300	148501820	5470	5470	5470	5470	0
79	20240213	184200	148501820	5470	5470	5470	5470	0
80	20240213	184100	148501820	5470	5470	5470	5470	0
81	20240213	184000	148501820	5470	5470	5470	5470	0
82	20240213	183900	148501820	5470	5470	5470	5470	0
83	20240213	183800	148501820	5470	5470	5470	5470	0
84	20240213	183700	148501820	5470	5470	5470	5470	0
85	20240213	183600	148501820	5470	5470	5470	5470	0
86	20240213	183500	148501820	5470	5470	5470	5470	0
87	20240213	183400	148501820	5470	5470	5470	5470	0
88	20240213	183300	148501820	5470	5470	5470	5470	0
89	20240213	183200	148501820	5470	5470	5470	5470	0
90	20240213	183100	148501820	5470	5470	5470	5470	0
91	20240213	183000	148501820	5470	5470	5470	5470	0
92	20240213	182900	148501820	5470	5470	5470	5470	85
93	20240213	182800	148501820	5470	5470	5470	5470	0
94	20240213	182700	148501820	5470	5470	5470	5470	0
95	20240213	182600	148501820	5470	5470	5470	5470	0
96	20240213	182500	148501820	5470	5470	5470	5470	0
97	20240213	182400	148501820	5470	5470	5470	5470	0
98	20240213	182300	148501820	5470	5470	5470	5470	0
99	20240213	182200	148501820	5470	5470	5470	5470	0
100	20240213	182100	148501820	5470	5470	5470	5470	0
101	20240213	182000	148501820	5470	5470	5470	5470	0
102	20240213	181900	148501820	5470	5470	5470	5470	0
103	20240213	181800	148501820	5470	5470	5470	5470	0
104	20240213	181700	148501820	5470	5470	5470	5470	0
105	20240213	181600	148501820	5470	5470	5470	5470	0
106	20240213	181500	148501820	5470	5470	5470	5470	0
107	20240213	181400	148501820	5470	5470	5470	5470	0
108	20240213	181300	148501820	5470	5470	5470	5470	0
109	20240213	181200	148501820	5470	5470	5470	5470	0
110	20240213	181100	148501820	5470	5470	5470	5470	0
111	20240213	181000	148501820	5470	5470	5470	5470	0
112	20240213	180900	148501820	5470	5470	5470	5470	0
113	20240213	180800	148501820	5470	5470	5470	5470	0
114	20240213	180700	148501820	5470	5470	5470	5470	0
115	20240213	180600	148501820	5470	5470	5470	5470	0
116	20240213	180500	148501820	5470	5470	5470	5470	0
117	20240213	180400	148501820	5470	5470	5470	5470	0
118	20240213	180300	148501820	5470	5470	5470	5470	0
119	20240213	180200	148501820	5470	5470	5470	5470	0
120	20240213	180100	148501820	5470	5470	5470	5470	0
121	20240213	180000	148501820	5470	5470	5470	5470	0
122	20240213	175900	148501820	5470	5470	5470	5470	85
123	20240213	175800	148501820	5470	5470	5470	5470	0
124	20240213	175700	148501820	5470	5470	5470	5470	0
125	20240213	175600	148501820	5470	5470	5470	5470	0
126	20240213	175500	148501820	5470	5470	5470	5470	0
127	20240213	175400	148501820	5470	5470	5470	5470	0
128	20240213	175300	148501820	5470	5470	5470	5470	0
129	20240213	175200	148501820	5470	5470	5470	5470	0
130	20240213	175100	148501820	5470	5470	5470	5470	0
131	20240213	175000	148501820	5470	5470	5470	5470	0
132	20240213	174900	148501820	5470	5470	5470	5470	0
133	20240213	174800	148501820	5470	5470	5470	5470	0
134	20240213	174700	148501820	5470	5470	5470	5470	0
135	20240213	174600	148501820	5470	5470	5470	5470	0
136	20240213	174500	148501820	5470	5470	5470	5470	0
137	20240213	174400	148501820	5470	5470	5470	5470	0
138	20240213	174300	148501820	5470	5470	5470	5470	0
139	20240213	174200	148501820	5470	5470	5470	5470	0
140	20240213	174100	148501820	5470	5470	5470	5470	0
141	20240213	174000	148501820	5470	5470	5470	5470	0
142	20240213	173900	148501820	5470	5470	5470	5470	0
143	20240213	173800	148501820	5470	5470	5470	5470	0
144	20240213	173700	148501820	5470	5470	5470	5470	0
145	20240213	173600	148501820	5470	5470	5470	5470	0
146	20240213	173500	148501820	5470	5470	5470	5470	0
147	20240213	173400	148501820	5470	5470	5470	5470	0
148	20240213	173300	148501820	5470	5470	5470	5470	0
149	20240213	173200	148501820	5470	5470	5470	5470	0
150	20240213	173100	148501820	5470	5470	5470	5470	0
151	20240213	173000	148501820	5470	5470	5470	5470	0
152	20240213	172900	148501820	5470	5470	5470	5470	85
153	20240213	172800	148501820	5470	5470	5470	5470	0
154	20240213	172700	148501820	5470	5470	5470	5470	0
155	20240213	172600	148501820	5470	5470	5470	5470	0
156	20240213	172500	148501820	5470	5470	5470	5470	0
157	20240213	172400	148501820	5470	5470	5470	5470	0
158	20240213	172300	148501820	5470	5470	5470	5470	0
159	20240213	172200	148501820	5470	5470	5470	5470	0
160	20240213	172100	148501820	5470	5470	5470	5470	0
161	20240213	172000	148501820	5470	5470	5470	5470	0
162	20240213	171900	148501820	5470	5470	5470	5470	0
163	20240213	171800	148501820	5470	5470	5470	5470	0
164	20240213	171700	148501820	5470	5470	5470	5470	0
165	20240213	171600	148501820	5470	5470	5470	5470	0
166	20240213	171500	148501820	5470	5470	5470	5470	0
167	20240213	171400	148501820	5470	5470	5470	5470	0
168	20240213	171300	148501820	5470	5470	5470	5470	0
169	20240213	171200	148501820	5470	5470	5470	5470	0
170	20240213	171100	148501820	5470	5470	5470	5470	0
171	20240213	171000	148501820	5470	5470	5470	5470	0
172	20240213	170900	148501820	5470	5470	5470	5470	0
173	20240213	170800	148501820	5470	5470	5470	5470	0
174	20240213	170700	148501820	5470	5470	5470	5470	0
175	20240213	170600	148501820	5470	5470	5470	5470	0
176	20240213	170500	148501820	5470	5470	5470	5470	0
177	20240213	170400	148501820	5470	5470	5470	5470	0
178	20240213	170300	148501820	5470	5470	5470	5470	0
179	20240213	170200	148501820	5470	5470	5470	5470	0
180	20240213	170100	148501820	5470	5470	5470	5470	0
181	20240213	170000	148501820	5470	5470	5470	5470	0
182	20240213	165900	148501820	5470	5470	5470	5470	85
183	20240213	165800	148501820	5470	5470	5470	5470	0
184	20240213	165700	148501820	5470	5470	5470	5470	0
185	20240213	165600	148501820	5470	5470	5470	5470	0
186	20240213	165500	148501820	5470	5470	5470	5470	0
187	20240213	165400	148501820	5470	5470	5470	5470	0
188	20240213	165300	148501820	5470	5470	5470	5470	0
189	20240213	165200	148501820	5470	5470	5470	5470	0
190	20240213	165100	148501820	5470	5470	5470	5470	0
191	20240213	165000	148501820	5470	5470	5470	5470	0
192	20240213	164900	148501820	5470	5470	5470	5470	0
193	20240213	164800	148501820	5470	5470	5470	5470	0
194	20240213	164700	148501820	5470	5470	5470	5470	0
195	20240213	164600	148501820	5470	5470	5470	5470	0
196	20240213	164500	148501820	5470	5470	5470	5470	0
197	20240213	164400	148501820	5470	5470	5470	5470	0
198	20240213	164300	148501820	5470	5470	5470	5470	0
199	20240213	164200	148501820	5470	5470	5470	5470	0
200	20240213	164100	148501820	5470	5470	5470	5470	0
201	20240213	164000	148501820	5470	5470	5470	5470	0
202	20240213	163900	148501820	5470	5470	5470	5470	0
203	20240213	163800	148501820	5470	5470	5470	5470	0
204	20240213	163700	148501820	5470	5470	5470	5470	0
205	20240213	163600	148501820	5470	5470	5470	5470	0
206	20240213	163500	148501820	5470	5470	5470	5470	0
207	20240213	163400	148501820	5470	5470	5470	5470	0
208	20240213	163300	148501820	5470	5470	5470	5470	0
209	20240213	163200	148501820	5470	5470	5470	5470	0
210	20240213	163100	148501820	5470	5470	5470	5470	0
211	20240213	163000	148501820	5470	5470	5470	5470	0
212	20240213	162900	148501820	5470	5470	5470	5470	85
213	20240213	162800	148501820	5470	5470	5470	5470	0
214	20240213	162700	148501820	5470	5470	5470	5470	0
215	20240213	162600	148501820	5470	5470	5470	5470	0
216	20240213	162500	148501820	5470	5470	5470	5470	0
217	20240213	162400	148501820	5470	5470	5470	5470	0
218	20240213	162300	148501820	5470	5470	5470	5470	0
219	20240213	162200	148501820	5470	5470	5470	5470	0
220	20240213	162100	148501820	5470	5470	5470	5470	0
221	20240213	162000	148501820	5470	5470	5470	5470	0
222	20240213	161900	148501820	5470	5470	5470	5470	0
223	20240213	161800	148501820	5470	5470	5470	5470	0
224	20240213	161700	148501820	5470	5470	5470	5470	0
225	20240213	161600	148501820	5470	5470	5470	5470	0
226	20240213	161500	148501820	5470	5470	5470	5470	0
227	20240213	161400	148501820	5470	5470	5470	5470	0
228	20240213	161300	148501820	5470	5470	5470	5470	0
229	20240213	161200	148501820	5470	5470	5470	5470	0
230	20240213	161100	148501820	5470	5470	5470	5470	0
231	20240213	161000	148501820	5470	5470	5470	5470	0
232	20240213	160900	148501820	5470	5470	5470	5470	0
233	20240213	160800	148501820	5470	5470	5470	5470	0
234	20240213	160700	148501820	5470	5470	5470	5470	0
235	20240213	160600	148501820	5470	5470	5470	5470	0
236	20240213	160500	148501820	5470	5470	5470	5470	0
237	20240213	160400	148501820	5470	5470	5470	5470	0
238	20240213	160300	148501820	5470	5470	5470	5470	0
239	20240213	160200	148501820	5470	5470	5470	5470	0
240	20240213	160100	148501820	5470	5470	5470	5470	0
241	20240213	160000	148501820	5470	5470	5470	5470	0
242	20240213	155900	148501820	5470	5470	5470	5470	85
243	20240213	155800	148501820	5470	5470	5470	5470	0
244	20240213	155700	148501820	5470	5470	5470	5470	0
245	20240213	155600	148501820	5470	5470	5470	5470	0
246	20240213	155500	148501820	5470	5470	5470	5470	0
247	20240213	155400	148501820	5470	5470	5470	5470	0
248	20240213	155300	148501820	5470	5470	5470	5470	0
249	20240213	155200	148501820	5470	5470	5470	5470	0
250	20240213	155100	148501820	5470	5470	5470	5470	0
251	20240213	155000	148501820	5470	5470	5470	5470	0
252	20240213	154900	148501820	5470	5470	5470	5470	0
253	20240213	154800	148501820	5470	5470	5470	5470	0
254	20240213	154700	148501820	5470	5470	5470	5470	0
255	20240213	154600	148501820	5470	5470	5470	5470	0
256	20240213	154500	148501820	5470	5470	5470	5470	0
257	20240213	154400	148501820	5470	5470	5470	5470	0
258	20240213	154300	148501820	5470	5470	5470	5470	0
259	20240213	154200	148501820	5470	5470	5470	5470	0
260	20240213	154100	148501820	5470	5470	5470	5470	0
261	20240213	154000	148501820	5470	5470	5470	5470	0
262	20240213	153900	148501820	5470	5470	5470	5470	0
263	20240213	153800	148501820	5470	5470	5470	5470	0
264	20240213	153700	148501820	5470	5470	5470	5470	0
265	20240213	153600	148501820	5470	5470	5470	5470	0
266	20240213	153500	148501820	5470	5470	5470	5470	0
267	20240213	153400	148501820	5470	5470	5470	5470	0
268	20240213	153300	148501820	5470	5470	5470	5470	0
269	20240213	153200	148501820	5470	5470	5470	5470	0
270	20240213	153100	148501820	5470	5470	5470	5470	0
271	20240213	153000	148501820	5470	5470	5470	5470	85
272	20240213	152900	148036870	5450	5450	5450	5450	0
273	20240213	152800	148036870	5450	5450	5450	5450	0
274	20240213	152700	148036870	5450	5450	5450	5450	0
275	20240213	152600	148036870	5450	5450	5450	5450	0
276	20240213	152500	148036870	5450	5450	5450	5450	0
277	20240213	152400	148036870	5450	5450	5450	5450	0
278	20240213	152300	148036870	5450	5450	5450	5450	0
279	20240213	152200	148036870	5450	5450	5450	5450	0
280	20240213	152100	148036870	5450	5450	5450	5450	0
281	20240213	152000	148036870	5450	5450	5450	5450	0
282	20240213	151900	148036870	5450	5450	5450	5450	0
283	20240213	151800	148036870	5450	5450	5450	5450	20
284	20240213	151700	147927870	5450	5450	5450	5450	0
285	20240213	151600	147927870	5450	5450	5450	5450	0
286	20240213	151500	147927870	5450	5450	5450	5450	0
287	20240213	151400	147927870	5450	5450	5450	5450	0
288	20240213	151300	147927870	5450	5450	5460	5450	199
289	20240213	151200	146841420	5450	5460	5460	5450	171
290	20240213	151100	145907870	5460	5460	5460	5460	0
291	20240213	151000	145907870	5460	5460	5460	5460	14
292	20240213	150900	145831430	5480	5480	5480	5480	0
293	20240213	150800	145831430	5480	5480	5480	5480	0
294	20240213	150700	145831430	5480	5480	5480	5480	0
295	20240213	150600	145831430	5480	5480	5480	5480	0
296	20240213	150500	145831430	5480	5480	5480	5480	0
297	20240213	150400	145831430	5480	5480	5480	5480	9
298	20240213	150300	145782110	5480	5480	5480	5480	0
299	20240213	150200	145782110	5480	5480	5480	5480	0
300	20240213	150100	145782110	5480	5480	5480	5480	0
301	20240213	150000	145782110	5480	5480	5480	5480	1
302	20240213	145900	145776630	5460	5460	5460	5460	0
303	20240213	145800	145776630	5460	5460	5460	5460	91
304	20240213	145700	145279770	5460	5460	5460	5460	46
305	20240213	145600	145028610	5480	5480	5480	5480	1
306	20240213	145500	145023130	5480	5480	5480	5480	0
307	20240213	145400	145023130	5480	5480	5480	5480	0
308	20240213	145300	145023130	5480	5480	5480	5480	0
309	20240213	145200	145023130	5480	5480	5480	5480	100
310	20240213	145100	144475130	5480	5480	5480	5480	0
311	20240213	145000	144475130	5480	5480	5480	5480	1
312	20240213	144900	144469650	5480	5480	5480	5480	0
313	20240213	144800	144469650	5480	5480	5480	5480	0
314	20240213	144700	144469650	5480	5480	5480	5480	1
315	20240213	144600	144464170	5480	5480	5480	5480	1
316	20240213	144500	144458690	5470	5470	5470	5470	0
317	20240213	144400	144458690	5470	5470	5470	5470	6
318	20240213	144300	144425870	5470	5470	5470	5470	8
319	20240213	144200	144382110	5470	5470	5470	5470	0
320	20240213	144100	144382110	5470	5470	5470	5470	0
321	20240213	144000	144382110	5470	5470	5470	5470	0
322	20240213	143900	144382110	5470	5470	5470	5470	0
323	20240213	143800	144382110	5470	5470	5470	5470	0
324	20240213	143700	144382110	5470	5470	5470	5470	0
325	20240213	143600	144382110	5470	5470	5470	5470	6
326	20240213	143500	144349290	5470	5470	5470	5470	0
327	20240213	143400	144349290	5470	5470	5470	5470	2
328	20240213	143300	144338350	5470	5470	5470	5470	2
329	20240213	143200	144327410	5470	5470	5470	5470	0
330	20240213	143100	144327410	5470	5470	5470	5470	0
331	20240213	143000	144327410	5470	5470	5470	5470	0
332	20240213	142900	144327410	5470	5470	5470	5470	0
333	20240213	142800	144327410	5470	5470	5470	5470	0
334	20240213	142700	144327410	5470	5470	5470	5470	0
335	20240213	142600	144327410	5470	5470	5470	5470	0
336	20240213	142500	144327410	5470	5470	5470	5470	10
337	20240213	142400	144272710	5470	5470	5470	5470	0
338	20240213	142300	144272710	5470	5470	5470	5470	0
339	20240213	142200	144272710	5470	5470	5470	5470	0
340	20240213	142100	144272710	5470	5470	5470	5470	0
341	20240213	142000	144272710	5470	5470	5470	5470	0
342	20240213	141900	144272710	5470	5460	5470	5460	164
343	20240213	141800	143377000	5470	5470	5470	5470	0
344	20240213	141700	143377000	5470	5470	5470	5470	0
345	20240213	141600	143377000	5470	5470	5470	5470	0
346	20240213	141500	143377000	5470	5470	5470	5470	0
347	20240213	141400	143377000	5470	5470	5470	5470	0
348	20240213	141300	143377000	5470	5470	5470	5470	0
349	20240213	141200	143377000	5470	5470	5470	5470	0
350	20240213	141100	143377000	5470	5470	5470	5470	0
351	20240213	141000	143377000	5470	5470	5470	5470	28
352	20240213	140900	143223840	5480	5480	5480	5480	5
353	20240213	140800	143196440	5470	5470	5470	5470	0
354	20240213	140700	143196440	5470	5470	5470	5470	278
355	20240213	140600	141675780	5470	5470	5470	5470	0
356	20240213	140500	141675780	5470	5470	5470	5470	0
357	20240213	140400	141675780	5470	5470	5470	5470	0
358	20240213	140300	141675780	5470	5470	5470	5470	0
359	20240213	140200	141675780	5470	5470	5470	5470	0
360	20240213	140100	141675780	5470	5470	5470	5470	0
361	20240213	140000	141675780	5470	5470	5470	5470	13
362	20240213	135900	141604670	5470	5470	5470	5470	10
363	20240213	135800	141549970	5470	5470	5470	5470	0
364	20240213	135700	141549970	5470	5470	5470	5470	0
365	20240213	135600	141549970	5470	5470	5470	5470	2
366	20240213	135500	141539030	5470	5470	5470	5470	0
367	20240213	135400	141539030	5470	5470	5470	5470	8
368	20240213	135300	141495270	5470	5470	5470	5470	3
369	20240213	135200	141478860	5470	5470	5470	5470	0
370	20240213	135100	141478860	5470	5470	5470	5470	21
371	20240213	135000	141363990	5470	5470	5470	5470	0
372	20240213	134900	141363990	5470	5470	5470	5470	0
373	20240213	134800	141363990	5470	5480	5480	5470	191
374	20240213	134700	140318680	5480	5480	5480	5480	2
375	20240213	134600	140307720	5480	5480	5480	5480	0
376	20240213	134500	140307720	5480	5480	5480	5480	0
377	20240213	134400	140307720	5480	5480	5480	5480	0
378	20240213	134300	140307720	5480	5480	5480	5480	0
379	20240213	134200	140307720	5480	5480	5480	5480	0
380	20240213	134100	140307720	5480	5480	5480	5480	0
381	20240213	134000	140307720	5480	5480	5480	5480	0
382	20240213	133900	140307720	5480	5480	5480	5480	164
383	20240213	133800	139409000	5470	5470	5470	5470	0
384	20240213	133700	139409000	5470	5470	5470	5470	0
385	20240213	133600	139409000	5470	5470	5470	5470	0
386	20240213	133500	139409000	5470	5470	5470	5470	0
387	20240213	133400	139409000	5470	5470	5470	5470	0
388	20240213	133300	139409000	5470	5470	5470	5470	0
389	20240213	133200	139409000	5470	5470	5470	5470	0
390	20240213	133100	139409000	5470	5470	5470	5470	0
391	20240213	133000	139409000	5470	5470	5470	5470	0
392	20240213	132900	139409000	5470	5470	5470	5470	91
393	20240213	132800	138911230	5480	5480	5480	5480	0
394	20240213	132700	138911230	5480	5480	5480	5480	0
395	20240213	132600	138911230	5480	5480	5480	5480	10
396	20240213	132500	138856430	5480	5480	5480	5480	0
397	20240213	132400	138856430	5480	5480	5480	5480	0
398	20240213	132300	138856430	5480	5480	5480	5480	0
399	20240213	132200	138856430	5480	5480	5480	5480	70
400	20240213	132100	138472830	5480	5480	5480	5480	0
401	20240213	132000	138472830	5480	5480	5480	5480	0
402	20240213	131900	138472830	5480	5480	5480	5480	0
403	20240213	131800	138472830	5480	5480	5480	5480	2
404	20240213	131700	138461870	5480	5480	5480	5480	0
405	20240213	131600	138461870	5480	5480	5480	5480	0
406	20240213	131500	138461870	5480	5480	5480	5480	0
407	20240213	131400	138461870	5480	5480	5480	5480	0
408	20240213	131300	138461870	5480	5480	5480	5480	0
409	20240213	131200	138461870	5480	5480	5480	5480	2
410	20240213	131100	138450910	5480	5480	5480	5480	0
411	20240213	131000	138450910	5480	5480	5480	5480	0
412	20240213	130900	138450910	5480	5480	5480	5480	1
413	20240213	130800	138445430	5480	5480	5480	5480	5
414	20240213	130700	138418030	5480	5480	5480	5480	24
415	20240213	130600	138286510	5480	5480	5480	5480	0
416	20240213	130500	138286510	5480	5480	5480	5480	5
417	20240213	130400	138259110	5480	5480	5480	5480	0
418	20240213	130300	138259110	5480	5480	5480	5480	2
419	20240213	130200	138248150	5480	5480	5480	5480	0
420	20240213	130100	138248150	5480	5480	5480	5480	0
421	20240213	130000	138248150	5480	5480	5480	5480	0
422	20240213	125900	138248150	5480	5480	5480	5480	8
423	20240213	125800	138204310	5480	5480	5480	5480	3
424	20240213	125700	138187870	5480	5480	5480	5480	0
425	20240213	125600	138187870	5480	5480	5480	5480	0
426	20240213	125500	138187870	5480	5480	5480	5480	0
427	20240213	125400	138187870	5480	5480	5480	5480	0
428	20240213	125300	138187870	5480	5480	5480	5480	0
429	20240213	125200	138187870	5480	5480	5480	5480	0
430	20240213	125100	138187870	5480	5480	5480	5480	0
431	20240213	125000	138187870	5480	5480	5480	5480	0
432	20240213	124900	138187870	5480	5480	5480	5480	0
433	20240213	124800	138187870	5480	5480	5480	5480	0
434	20240213	124700	138187870	5480	5480	5480	5480	0
435	20240213	124600	138187870	5480	5480	5480	5480	0
436	20240213	124500	138187870	5480	5480	5480	5480	0
437	20240213	124400	138187870	5480	5480	5480	5480	2
438	20240213	124300	138176910	5480	5480	5480	5480	0
439	20240213	124200	138176910	5480	5480	5480	5480	0
440	20240213	124100	138176910	5480	5480	5480	5480	0
441	20240213	124000	138176910	5480	5480	5480	5480	10
442	20240213	123900	138122110	5480	5480	5480	5480	0
443	20240213	123800	138122110	5480	5480	5480	5480	2
444	20240213	123700	138111150	5460	5460	5460	5460	0
445	20240213	123600	138111150	5460	5460	5460	5460	0
446	20240213	123500	138111150	5460	5460	5460	5460	43
447	20240213	123400	137876370	5480	5480	5480	5480	0
448	20240213	123300	137876370	5480	5480	5480	5480	0
449	20240213	123200	137876370	5480	5480	5480	5480	6
450	20240213	123100	137843490	5460	5460	5460	5460	0
451	20240213	123000	137843490	5460	5460	5460	5460	0
452	20240213	122900	137843490	5460	5460	5460	5460	0
453	20240213	122800	137843490	5460	5460	5460	5460	0
454	20240213	122700	137843490	5460	5460	5460	5460	0
455	20240213	122600	137843490	5460	5460	5460	5460	0
456	20240213	122500	137843490	5460	5460	5460	5460	0
457	20240213	122400	137843490	5460	5460	5460	5460	0
458	20240213	122300	137843490	5460	5460	5460	5460	0
459	20240213	122200	137843490	5460	5460	5460	5460	0
460	20240213	122100	137843490	5460	5460	5460	5460	0
461	20240213	122000	137843490	5460	5460	5460	5460	0
462	20240213	121900	137843490	5460	5460	5460	5460	0
463	20240213	121800	137843490	5460	5460	5460	5460	0
464	20240213	121700	137843490	5460	5460	5460	5460	0
465	20240213	121600	137843490	5460	5460	5460	5460	0
466	20240213	121500	137843490	5460	5460	5460	5460	0
467	20240213	121400	137843490	5460	5460	5460	5460	0
468	20240213	121300	137843490	5460	5460	5460	5460	0
469	20240213	121200	137843490	5460	5470	5470	5460	224
470	20240213	121100	136619880	5470	5470	5470	5470	0
471	20240213	121000	136619880	5470	5470	5470	5470	2
472	20240213	120900	136608940	5470	5470	5470	5470	3
473	20240213	120800	136592530	5470	5470	5470	5470	0
474	20240213	120700	136592530	5470	5470	5470	5470	31
475	20240213	120600	136422960	5480	5480	5480	5480	0
476	20240213	120500	136422960	5480	5480	5480	5480	0
477	20240213	120400	136422960	5480	5480	5480	5480	72
478	20240213	120300	136028400	5480	5480	5480	5480	3
479	20240213	120200	136011960	5480	5480	5480	5480	0
480	20240213	120100	136011960	5480	5480	5480	5480	0
481	20240213	120000	136011960	5480	5480	5480	5480	0
482	20240213	115900	136011960	5480	5480	5480	5480	0
483	20240213	115800	136011960	5480	5480	5480	5480	1
484	20240213	115700	136006480	5480	5480	5480	5480	0
485	20240213	115600	136006480	5480	5480	5480	5480	0
486	20240213	115500	136006480	5480	5480	5480	5480	0
487	20240213	115400	136006480	5480	5480	5480	5480	0
488	20240213	115300	136006480	5480	5480	5480	5480	1
489	20240213	115200	136001000	5470	5470	5470	5470	1
490	20240213	115100	135995530	5480	5480	5480	5480	0
491	20240213	115000	135995530	5480	5480	5480	5480	0
492	20240213	114900	135995530	5480	5480	5480	5480	5
493	20240213	114800	135968130	5480	5480	5480	5480	5
494	20240213	114700	135940730	5480	5480	5480	5480	3
495	20240213	114600	135924290	5480	5480	5480	5480	2
496	20240213	114500	135913330	5480	5480	5480	5480	0
497	20240213	114400	135913330	5480	5480	5480	5480	0
498	20240213	114300	135913330	5480	5480	5480	5480	0
499	20240213	114200	135913330	5480	5480	5480	5480	0
500	20240213	114100	135913330	5480	5480	5480	5480	0
501	20240213	114000	135913330	5480	5480	5480	5480	0
502	20240213	113900	135913330	5480	5480	5480	5480	0
503	20240213	113800	135913330	5480	5480	5480	5480	1
504	20240213	113700	135907850	5480	5480	5480	5480	0
505	20240213	113600	135907850	5480	5480	5480	5480	0
506	20240213	113500	135907850	5480	5480	5480	5480	0
507	20240213	113400	135907850	5480	5480	5480	5480	13
508	20240213	113300	135836610	5470	5470	5470	5470	0
509	20240213	113200	135836610	5470	5480	5480	5470	122
510	20240213	113100	135168120	5460	5460	5460	5460	3
511	20240213	113000	135151740	5460	5460	5460	5460	14
512	20240213	112900	135075300	5460	5460	5460	5460	0
513	20240213	112800	135075300	5460	5460	5460	5460	0
514	20240213	112700	135075300	5460	5460	5460	5460	16
515	20240213	112600	134987940	5450	5450	5450	5450	0
516	20240213	112500	134987940	5450	5470	5470	5450	182
517	20240213	112400	133993540	5480	5480	5480	5480	91
518	20240213	112300	133494860	5480	5480	5480	5480	0
519	20240213	112200	133494860	5480	5480	5480	5480	0
520	20240213	112100	133494860	5480	5480	5480	5480	0
521	20240213	112000	133494860	5480	5480	5480	5480	0
522	20240213	111900	133494860	5480	5480	5480	5480	0
523	20240213	111800	133494860	5480	5480	5480	5480	0
524	20240213	111700	133494860	5480	5490	5490	5480	392
525	20240213	111600	131346520	5480	5480	5480	5480	0
526	20240213	111500	131346520	5480	5480	5480	5480	0
527	20240213	111400	131346520	5480	5480	5480	5480	0
528	20240213	111300	131346520	5480	5480	5480	5480	0
529	20240213	111200	131346520	5480	5480	5480	5480	1
530	20240213	111100	131341040	5490	5490	5490	5490	0
531	20240213	111000	131341040	5490	5490	5490	5490	0
532	20240213	110900	131341040	5490	5490	5490	5490	1
533	20240213	110800	131335550	5480	5480	5480	5480	0
534	20240213	110700	131335550	5480	5480	5480	5480	0
535	20240213	110600	131335550	5480	5480	5480	5480	0
536	20240213	110500	131335550	5480	5480	5480	5480	0
537	20240213	110400	131335550	5480	5480	5480	5480	0
538	20240213	110300	131335550	5480	5480	5480	5480	50
539	20240213	110200	131061550	5500	5500	5500	5500	0
540	20240213	110100	131061550	5500	5500	5500	5500	0
541	20240213	110000	131061550	5500	5500	5500	5500	0
542	20240213	105900	131061550	5500	5500	5500	5500	0
543	20240213	105800	131061550	5500	5500	5500	5500	0
544	20240213	105700	131061550	5500	5500	5500	5500	0
545	20240213	105600	131061550	5500	5500	5500	5500	0
546	20240213	105500	131061550	5500	5500	5500	5500	0
547	20240213	105400	131061550	5500	5500	5500	5500	0
548	20240213	105300	131061550	5500	5500	5500	5500	1
549	20240213	105200	131056050	5490	5490	5490	5490	0
550	20240213	105100	131056050	5490	5490	5490	5490	0
551	20240213	105000	131056050	5490	5490	5490	5490	0
552	20240213	104900	131056050	5490	5490	5490	5490	0
553	20240213	104800	131056050	5490	5490	5490	5490	0
554	20240213	104700	131056050	5490	5490	5490	5490	7
555	20240213	104600	131017620	5490	5490	5490	5490	0
556	20240213	104500	131017620	5490	5490	5490	5490	0
557	20240213	104400	131017620	5490	5490	5490	5490	0
558	20240213	104300	131017620	5490	5490	5490	5490	0
559	20240213	104200	131017620	5490	5490	5490	5490	0
560	20240213	104100	131017620	5490	5490	5490	5490	6
561	20240213	104000	130984680	5490	5490	5490	5490	0
562	20240213	103900	130984680	5490	5490	5490	5490	4
563	20240213	103800	130962720	5490	5490	5490	5490	3
564	20240213	103700	130946250	5490	5490	5490	5490	0
565	20240213	103600	130946250	5490	5490	5490	5490	0
566	20240213	103500	130946250	5490	5490	5490	5490	0
567	20240213	103400	130946250	5490	5490	5490	5490	3
568	20240213	103300	130929780	5490	5490	5490	5490	4
569	20240213	103200	130907820	5490	5490	5490	5490	1
570	20240213	103100	130902330	5490	5490	5490	5490	24
571	20240213	103000	130770570	5490	5490	5490	5490	0
572	20240213	102900	130770570	5490	5490	5490	5490	0
573	20240213	102800	130770570	5490	5490	5490	5490	0
574	20240213	102700	130770570	5490	5490	5490	5490	0
575	20240213	102600	130770570	5490	5490	5490	5490	0
576	20240213	102500	130770570	5490	5490	5490	5490	0
577	20240213	102400	130770570	5490	5490	5490	5490	10
578	20240213	102300	130715670	5510	5510	5510	5510	37
579	20240213	102200	130511800	5510	5510	5510	5510	1
580	20240213	102100	130506290	5490	5490	5490	5490	0
581	20240213	102000	130506290	5490	5490	5490	5490	10
582	20240213	101900	130451390	5490	5490	5490	5490	8
583	20240213	101800	130407470	5490	5490	5490	5490	0
584	20240213	101700	130407470	5490	5490	5490	5490	2
585	20240213	101600	130396490	5490	5490	5490	5490	3
586	20240213	101500	130380020	5480	5480	5480	5480	40
587	20240213	101400	130160820	5490	5490	5490	5490	3
588	20240213	101300	130144350	5490	5490	5490	5490	0
589	20240213	101200	130144350	5490	5490	5490	5490	0
590	20240213	101100	130144350	5490	5450	5520	5450	2298
591	20240213	101000	117564740	5470	5480	5480	5460	224
592	20240213	100900	116339640	5480	5480	5480	5480	2
593	20240213	100800	116328680	5500	5500	5500	5500	0
594	20240213	100700	116328680	5500	5500	5500	5500	4
595	20240213	100600	116306680	5500	5490	5540	5490	1915
596	20240213	100500	105774500	5470	5490	5490	5460	378
597	20240213	100400	103710480	5470	5520	5540	5450	2434
598	20240213	100300	90353690	5530	5470	5530	5440	1986
599	20240213	100200	79508120	5470	5500	5540	5470	1715
600	20240213	100100	70087590	5520	5490	5520	5450	1651
601	20240213	100000	61073930	5500	5440	5540	5440	1679
602	20240213	095900	51849290	5440	5470	5470	5440	945
603	20240213	095800	46698260	5470	5500	5500	5460	385
604	20240213	095700	44595960	5500	5500	5500	5500	14
605	20240213	095600	44518960	5530	5540	5550	5510	1533
606	20240213	095500	36064190	5540	5540	5550	5520	26
607	20240213	095400	35920300	5540	5510	5540	5510	333
608	20240213	095300	34081430	5500	5490	5500	5490	311
609	20240213	095200	32371740	5490	5490	5490	5490	0
610	20240213	095100	32371740	5490	5490	5490	5490	0
611	20240213	095000	32371740	5490	5490	5490	5490	0
612	20240213	094900	32371740	5490	5490	5490	5490	0
613	20240213	094800	32371740	5490	5490	5490	5490	25
614	20240213	094700	32234490	5470	5470	5470	5470	0
615	20240213	094600	32234490	5470	5470	5470	5470	48
616	20240213	094500	31971930	5470	5470	5470	5470	7
617	20240213	094400	31933640	5490	5490	5490	5490	0
618	20240213	094300	31933640	5490	5490	5490	5490	0
619	20240213	094200	31933640	5490	5480	5490	5480	7
620	20240213	094100	31895270	5490	5480	5490	5480	6
621	20240213	094000	31862340	5480	5470	5480	5470	378
622	20240213	093900	29794650	5470	5480	5480	5470	15
623	20240213	093800	29712480	5500	5500	5500	5500	12
624	20240213	093700	29646480	5510	5510	5510	5510	2
625	20240213	093600	29635460	5500	5500	5500	5500	14
626	20240213	093500	29558460	5510	5510	5510	5510	0
627	20240213	093400	29558460	5510	5510	5510	5510	0
628	20240213	093300	29558460	5510	5510	5510	5510	0
629	20240213	093200	29558460	5510	5520	5520	5510	14
630	20240213	093100	29481290	5520	5520	5520	5520	0
631	20240213	093000	29481290	5520	5510	5520	5510	2
632	20240213	092900	29470260	5490	5490	5490	5490	1
633	20240213	092800	29464770	5490	5520	5520	5490	15
634	20240213	092700	29382190	5530	5530	5530	5530	0
635	20240213	092600	29382190	5530	5550	5550	5530	39
636	20240213	092500	29166120	5560	5520	5580	5520	946
637	20240213	092400	23912050	5490	5500	5500	5470	765
638	20240213	092300	19727160	5500	5560	5580	5500	854
639	20240213	092200	14985640	5560	5490	5560	5490	940
640	20240213	092100	9778480	5470	5480	5480	5470	52
641	20240213	092000	9493540	5470	5470	5470	5470	131
642	20240213	091900	8776970	5480	5480	5480	5480	10
643	20240213	091800	8722170	5470	5470	5470	5470	0
644	20240213	091700	8722170	5470	5470	5470	5470	0
645	20240213	091600	8722170	5470	5470	5470	5470	20
646	20240213	091500	8612770	5470	5470	5470	5470	0
647	20240213	091400	8612770	5470	5470	5470	5470	0
648	20240213	091300	8612770	5470	5470	5470	5470	3
649	20240213	091200	8596360	5470	5470	5470	5470	0
650	20240213	091100	8596360	5470	5470	5470	5470	0
651	20240213	091000	8596360	5470	5470	5470	5470	710
652	20240213	090900	4712660	5470	5470	5470	5470	14
653	20240213	090800	4636080	5480	5480	5480	5480	204
654	20240213	090700	3518160	5480	5480	5480	5480	0
655	20240213	090600	3518160	5480	5480	5480	5480	0
656	20240213	090500	3518160	5480	5480	5480	5480	9
657	20240213	090400	3468840	5480	5480	5480	5480	5
658	20240213	090300	3441440	5480	5480	5480	5480	0
659	20240213	090200	3441440	5480	5480	5480	5480	232
660	20240213	090100	2170080	5480	5480	5480	5480	0
661	20240213	090000	2170080	5480	5480	5480	5480	396