KissMeData/131030/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201000	105192130	5260	5260	5260	5260	337
3	20240213	200900	105192130	5260	5260	5260	5260	0
4	20240213	200800	105192130	5260	5260	5260	5260	0
5	20240213	200700	105192130	5260	5260	5260	5260	0
6	20240213	200600	105192130	5260	5260	5260	5260	0
7	20240213	200500	105192130	5260	5260	5260	5260	0
8	20240213	200400	105192130	5260	5260	5260	5260	0
9	20240213	200300	105192130	5260	5260	5260	5260	0
10	20240213	200200	105192130	5260	5260	5260	5260	0
11	20240213	200100	105192130	5260	5260	5260	5260	0
12	20240213	200000	105192130	5260	5260	5260	5260	0
13	20240213	195900	105192130	5260	5260	5260	5260	0
14	20240213	195800	105192130	5260	5260	5260	5260	0
15	20240213	195700	105192130	5260	5260	5260	5260	0
16	20240213	195600	105192130	5260	5260	5260	5260	0
17	20240213	195500	105192130	5260	5260	5260	5260	0
18	20240213	195400	105192130	5260	5260	5260	5260	0
19	20240213	195300	105192130	5260	5260	5260	5260	0
20	20240213	195200	105192130	5260	5260	5260	5260	0
21	20240213	195100	105192130	5260	5260	5260	5260	0
22	20240213	195000	105192130	5260	5260	5260	5260	0
23	20240213	194900	105192130	5260	5260	5260	5260	0
24	20240213	194800	105192130	5260	5260	5260	5260	0
25	20240213	194700	105192130	5260	5260	5260	5260	0
26	20240213	194600	105192130	5260	5260	5260	5260	0
27	20240213	194500	105192130	5260	5260	5260	5260	0
28	20240213	194400	105192130	5260	5260	5260	5260	0
29	20240213	194300	105192130	5260	5260	5260	5260	0
30	20240213	194200	105192130	5260	5260	5260	5260	0
31	20240213	194100	105192130	5260	5260	5260	5260	0
32	20240213	194000	105192130	5260	5260	5260	5260	337
33	20240213	193900	105192130	5260	5260	5260	5260	0
34	20240213	193800	105192130	5260	5260	5260	5260	0
35	20240213	193700	105192130	5260	5260	5260	5260	0
36	20240213	193600	105192130	5260	5260	5260	5260	0
37	20240213	193500	105192130	5260	5260	5260	5260	0
38	20240213	193400	105192130	5260	5260	5260	5260	0
39	20240213	193300	105192130	5260	5260	5260	5260	0
40	20240213	193200	105192130	5260	5260	5260	5260	0
41	20240213	193100	105192130	5260	5260	5260	5260	0
42	20240213	193000	105192130	5260	5260	5260	5260	0
43	20240213	192900	105192130	5260	5260	5260	5260	0
44	20240213	192800	105192130	5260	5260	5260	5260	0
45	20240213	192700	105192130	5260	5260	5260	5260	0
46	20240213	192600	105192130	5260	5260	5260	5260	0
47	20240213	192500	105192130	5260	5260	5260	5260	0
48	20240213	192400	105192130	5260	5260	5260	5260	0
49	20240213	192300	105192130	5260	5260	5260	5260	0
50	20240213	192200	105192130	5260	5260	5260	5260	0
51	20240213	192100	105192130	5260	5260	5260	5260	0
52	20240213	192000	105192130	5260	5260	5260	5260	0
53	20240213	191900	105192130	5260	5260	5260	5260	0
54	20240213	191800	105192130	5260	5260	5260	5260	0
55	20240213	191700	105192130	5260	5260	5260	5260	0
56	20240213	191600	105192130	5260	5260	5260	5260	0
57	20240213	191500	105192130	5260	5260	5260	5260	0
58	20240213	191400	105192130	5260	5260	5260	5260	0
59	20240213	191300	105192130	5260	5260	5260	5260	0
60	20240213	191200	105192130	5260	5260	5260	5260	0
61	20240213	191100	105192130	5260	5260	5260	5260	0
62	20240213	191000	105192130	5260	5260	5260	5260	337
63	20240213	190900	105192130	5260	5260	5260	5260	0
64	20240213	190800	105192130	5260	5260	5260	5260	0
65	20240213	190700	105192130	5260	5260	5260	5260	0
66	20240213	190600	105192130	5260	5260	5260	5260	0
67	20240213	190500	105192130	5260	5260	5260	5260	0
68	20240213	190400	105192130	5260	5260	5260	5260	0
69	20240213	190300	105192130	5260	5260	5260	5260	0
70	20240213	190200	105192130	5260	5260	5260	5260	0
71	20240213	190100	105192130	5260	5260	5260	5260	0
72	20240213	190000	105192130	5260	5260	5260	5260	0
73	20240213	185900	105192130	5260	5260	5260	5260	0
74	20240213	185800	105192130	5260	5260	5260	5260	0
75	20240213	185700	105192130	5260	5260	5260	5260	0
76	20240213	185600	105192130	5260	5260	5260	5260	0
77	20240213	185500	105192130	5260	5260	5260	5260	0
78	20240213	185400	105192130	5260	5260	5260	5260	0
79	20240213	185300	105192130	5260	5260	5260	5260	0
80	20240213	185200	105192130	5260	5260	5260	5260	0
81	20240213	185100	105192130	5260	5260	5260	5260	0
82	20240213	185000	105192130	5260	5260	5260	5260	0
83	20240213	184900	105192130	5260	5260	5260	5260	0
84	20240213	184800	105192130	5260	5260	5260	5260	0
85	20240213	184700	105192130	5260	5260	5260	5260	0
86	20240213	184600	105192130	5260	5260	5260	5260	0
87	20240213	184500	105192130	5260	5260	5260	5260	0
88	20240213	184400	105192130	5260	5260	5260	5260	0
89	20240213	184300	105192130	5260	5260	5260	5260	0
90	20240213	184200	105192130	5260	5260	5260	5260	0
91	20240213	184100	105192130	5260	5260	5260	5260	0
92	20240213	184000	105192130	5260	5260	5260	5260	337
93	20240213	183900	105192130	5260	5260	5260	5260	0
94	20240213	183800	105192130	5260	5260	5260	5260	0
95	20240213	183700	105192130	5260	5260	5260	5260	0
96	20240213	183600	105192130	5260	5260	5260	5260	0
97	20240213	183500	105192130	5260	5260	5260	5260	0
98	20240213	183400	105192130	5260	5260	5260	5260	0
99	20240213	183300	105192130	5260	5260	5260	5260	0
100	20240213	183200	105192130	5260	5260	5260	5260	0
101	20240213	183100	105192130	5260	5260	5260	5260	0
102	20240213	183000	105192130	5260	5260	5260	5260	0
103	20240213	182900	105192130	5260	5260	5260	5260	0
104	20240213	182800	105192130	5260	5260	5260	5260	0
105	20240213	182700	105192130	5260	5260	5260	5260	0
106	20240213	182600	105192130	5260	5260	5260	5260	0
107	20240213	182500	105192130	5260	5260	5260	5260	0
108	20240213	182400	105192130	5260	5260	5260	5260	0
109	20240213	182300	105192130	5260	5260	5260	5260	0
110	20240213	182200	105192130	5260	5260	5260	5260	0
111	20240213	182100	105192130	5260	5260	5260	5260	0
112	20240213	182000	105192130	5260	5260	5260	5260	0
113	20240213	181900	105192130	5260	5260	5260	5260	0
114	20240213	181800	105192130	5260	5260	5260	5260	0
115	20240213	181700	105192130	5260	5260	5260	5260	0
116	20240213	181600	105192130	5260	5260	5260	5260	0
117	20240213	181500	105192130	5260	5260	5260	5260	0
118	20240213	181400	105192130	5260	5260	5260	5260	0
119	20240213	181300	105192130	5260	5260	5260	5260	0
120	20240213	181200	105192130	5260	5260	5260	5260	0
121	20240213	181100	105192130	5260	5260	5260	5260	0
122	20240213	181000	105192130	5260	5260	5260	5260	337
123	20240213	180900	105192130	5260	5260	5260	5260	0
124	20240213	180800	105192130	5260	5260	5260	5260	0
125	20240213	180700	105192130	5260	5260	5260	5260	0
126	20240213	180600	105192130	5260	5260	5260	5260	0
127	20240213	180500	105192130	5260	5260	5260	5260	0
128	20240213	180400	105192130	5260	5260	5260	5260	0
129	20240213	180300	105192130	5260	5260	5260	5260	0
130	20240213	180200	105192130	5260	5260	5260	5260	0
131	20240213	180100	105192130	5260	5260	5260	5260	0
132	20240213	180000	105192130	5260	5260	5260	5260	0
133	20240213	175900	105192130	5260	5260	5260	5260	0
134	20240213	175800	105192130	5260	5260	5260	5260	0
135	20240213	175700	105192130	5260	5260	5260	5260	0
136	20240213	175600	105192130	5260	5260	5260	5260	0
137	20240213	175500	105192130	5260	5260	5260	5260	0
138	20240213	175400	105192130	5260	5260	5260	5260	0
139	20240213	175300	105192130	5260	5260	5260	5260	0
140	20240213	175200	105192130	5260	5260	5260	5260	0
141	20240213	175100	105192130	5260	5260	5260	5260	0
142	20240213	175000	105192130	5260	5260	5260	5260	0
143	20240213	174900	105192130	5260	5260	5260	5260	0
144	20240213	174800	105192130	5260	5260	5260	5260	0
145	20240213	174700	105192130	5260	5260	5260	5260	0
146	20240213	174600	105192130	5260	5260	5260	5260	0
147	20240213	174500	105192130	5260	5260	5260	5260	0
148	20240213	174400	105192130	5260	5260	5260	5260	0
149	20240213	174300	105192130	5260	5260	5260	5260	0
150	20240213	174200	105192130	5260	5260	5260	5260	0
151	20240213	174100	105192130	5260	5260	5260	5260	0
152	20240213	174000	105192130	5260	5260	5260	5260	337
153	20240213	173900	105192130	5260	5260	5260	5260	0
154	20240213	173800	105192130	5260	5260	5260	5260	0
155	20240213	173700	105192130	5260	5260	5260	5260	0
156	20240213	173600	105192130	5260	5260	5260	5260	0
157	20240213	173500	105192130	5260	5260	5260	5260	0
158	20240213	173400	105192130	5260	5260	5260	5260	0
159	20240213	173300	105192130	5260	5260	5260	5260	0
160	20240213	173200	105192130	5260	5260	5260	5260	0
161	20240213	173100	105192130	5260	5260	5260	5260	0
162	20240213	173000	105192130	5260	5260	5260	5260	0
163	20240213	172900	105192130	5260	5260	5260	5260	0
164	20240213	172800	105192130	5260	5260	5260	5260	0
165	20240213	172700	105192130	5260	5260	5260	5260	0
166	20240213	172600	105192130	5260	5260	5260	5260	0
167	20240213	172500	105192130	5260	5260	5260	5260	0
168	20240213	172400	105192130	5260	5260	5260	5260	0
169	20240213	172300	105192130	5260	5260	5260	5260	0
170	20240213	172200	105192130	5260	5260	5260	5260	0
171	20240213	172100	105192130	5260	5260	5260	5260	0
172	20240213	172000	105192130	5260	5260	5260	5260	0
173	20240213	171900	105192130	5260	5260	5260	5260	0
174	20240213	171800	105192130	5260	5260	5260	5260	0
175	20240213	171700	105192130	5260	5260	5260	5260	0
176	20240213	171600	105192130	5260	5260	5260	5260	0
177	20240213	171500	105192130	5260	5260	5260	5260	0
178	20240213	171400	105192130	5260	5260	5260	5260	0
179	20240213	171300	105192130	5260	5260	5260	5260	0
180	20240213	171200	105192130	5260	5260	5260	5260	0
181	20240213	171100	105192130	5260	5260	5260	5260	0
182	20240213	171000	105192130	5260	5260	5260	5260	337
183	20240213	170900	105192130	5260	5260	5260	5260	0
184	20240213	170800	105192130	5260	5260	5260	5260	0
185	20240213	170700	105192130	5260	5260	5260	5260	0
186	20240213	170600	105192130	5260	5260	5260	5260	0
187	20240213	170500	105192130	5260	5260	5260	5260	0
188	20240213	170400	105192130	5260	5260	5260	5260	0
189	20240213	170300	105192130	5260	5260	5260	5260	0
190	20240213	170200	105192130	5260	5260	5260	5260	0
191	20240213	170100	105192130	5260	5260	5260	5260	0
192	20240213	170000	105192130	5260	5260	5260	5260	0
193	20240213	165900	105192130	5260	5260	5260	5260	0
194	20240213	165800	105192130	5260	5260	5260	5260	0
195	20240213	165700	105192130	5260	5260	5260	5260	0
196	20240213	165600	105192130	5260	5260	5260	5260	0
197	20240213	165500	105192130	5260	5260	5260	5260	0
198	20240213	165400	105192130	5260	5260	5260	5260	0
199	20240213	165300	105192130	5260	5260	5260	5260	0
200	20240213	165200	105192130	5260	5260	5260	5260	0
201	20240213	165100	105192130	5260	5260	5260	5260	0
202	20240213	165000	105192130	5260	5260	5260	5260	0
203	20240213	164900	105192130	5260	5260	5260	5260	0
204	20240213	164800	105192130	5260	5260	5260	5260	0
205	20240213	164700	105192130	5260	5260	5260	5260	0
206	20240213	164600	105192130	5260	5260	5260	5260	0
207	20240213	164500	105192130	5260	5260	5260	5260	0
208	20240213	164400	105192130	5260	5260	5260	5260	0
209	20240213	164300	105192130	5260	5260	5260	5260	0
210	20240213	164200	105192130	5260	5260	5260	5260	0
211	20240213	164100	105192130	5260	5260	5260	5260	0
212	20240213	164000	105192130	5260	5260	5260	5260	337
213	20240213	163900	105192130	5260	5260	5260	5260	0
214	20240213	163800	105192130	5260	5260	5260	5260	0
215	20240213	163700	105192130	5260	5260	5260	5260	0
216	20240213	163600	105192130	5260	5260	5260	5260	0
217	20240213	163500	105192130	5260	5260	5260	5260	0
218	20240213	163400	105192130	5260	5260	5260	5260	0
219	20240213	163300	105192130	5260	5260	5260	5260	0
220	20240213	163200	105192130	5260	5260	5260	5260	0
221	20240213	163100	105192130	5260	5260	5260	5260	0
222	20240213	163000	105192130	5260	5260	5260	5260	0
223	20240213	162900	105192130	5260	5260	5260	5260	0
224	20240213	162800	105192130	5260	5260	5260	5260	0
225	20240213	162700	105192130	5260	5260	5260	5260	0
226	20240213	162600	105192130	5260	5260	5260	5260	0
227	20240213	162500	105192130	5260	5260	5260	5260	0
228	20240213	162400	105192130	5260	5260	5260	5260	0
229	20240213	162300	105192130	5260	5260	5260	5260	0
230	20240213	162200	105192130	5260	5260	5260	5260	0
231	20240213	162100	105192130	5260	5260	5260	5260	0
232	20240213	162000	105192130	5260	5260	5260	5260	0
233	20240213	161900	105192130	5260	5260	5260	5260	0
234	20240213	161800	105192130	5260	5260	5260	5260	0
235	20240213	161700	105192130	5260	5260	5260	5260	0
236	20240213	161600	105192130	5260	5260	5260	5260	0
237	20240213	161500	105192130	5260	5260	5260	5260	0
238	20240213	161400	105192130	5260	5260	5260	5260	0
239	20240213	161300	105192130	5260	5260	5260	5260	0
240	20240213	161200	105192130	5260	5260	5260	5260	0
241	20240213	161100	105192130	5260	5260	5260	5260	0
242	20240213	161000	105192130	5260	5260	5260	5260	337
243	20240213	160900	105192130	5260	5260	5260	5260	0
244	20240213	160800	105192130	5260	5260	5260	5260	0
245	20240213	160700	105192130	5260	5260	5260	5260	0
246	20240213	160600	105192130	5260	5260	5260	5260	0
247	20240213	160500	105192130	5260	5260	5260	5260	0
248	20240213	160400	105192130	5260	5260	5260	5260	0
249	20240213	160300	105192130	5260	5260	5260	5260	0
250	20240213	160200	105192130	5260	5260	5260	5260	0
251	20240213	160100	105192130	5260	5260	5260	5260	0
252	20240213	160000	105192130	5260	5260	5260	5260	0
253	20240213	155900	105192130	5260	5260	5260	5260	0
254	20240213	155800	105192130	5260	5260	5260	5260	0
255	20240213	155700	105192130	5260	5260	5260	5260	0
256	20240213	155600	105192130	5260	5260	5260	5260	0
257	20240213	155500	105192130	5260	5260	5260	5260	0
258	20240213	155400	105192130	5260	5260	5260	5260	0
259	20240213	155300	105192130	5260	5260	5260	5260	0
260	20240213	155200	105192130	5260	5260	5260	5260	0
261	20240213	155100	105192130	5260	5260	5260	5260	0
262	20240213	155000	105192130	5260	5260	5260	5260	0
263	20240213	154900	105192130	5260	5260	5260	5260	0
264	20240213	154800	105192130	5260	5260	5260	5260	0
265	20240213	154700	105192130	5260	5260	5260	5260	0
266	20240213	154600	105192130	5260	5260	5260	5260	0
267	20240213	154500	105192130	5260	5260	5260	5260	0
268	20240213	154400	105192130	5260	5260	5260	5260	0
269	20240213	154300	105192130	5260	5260	5260	5260	0
270	20240213	154200	105192130	5260	5260	5260	5260	0
271	20240213	154100	105192130	5260	5260	5260	5260	0
272	20240213	154000	105192130	5260	5260	5260	5260	337
273	20240213	153900	105192130	5260	5260	5260	5260	0
274	20240213	153800	105192130	5260	5260	5260	5260	0
275	20240213	153700	105192130	5260	5260	5260	5260	0
276	20240213	153600	105192130	5260	5260	5260	5260	0
277	20240213	153500	105192130	5260	5260	5260	5260	0
278	20240213	153400	105192130	5260	5260	5260	5260	0
279	20240213	153300	105192130	5260	5260	5260	5260	0
280	20240213	153200	105192130	5260	5260	5260	5260	0
281	20240213	153100	105192130	5260	5260	5260	5260	0
282	20240213	153000	105192130	5260	5260	5260	5260	337
283	20240213	152900	103419510	5260	5260	5260	5260	0
284	20240213	152800	103419510	5260	5260	5260	5260	0
285	20240213	152700	103419510	5260	5260	5260	5260	0
286	20240213	152600	103419510	5260	5260	5260	5260	0
287	20240213	152500	103419510	5260	5260	5260	5260	0
288	20240213	152400	103419510	5260	5260	5260	5260	0
289	20240213	152300	103419510	5260	5260	5260	5260	0
290	20240213	152200	103419510	5260	5260	5260	5260	0
291	20240213	152100	103419510	5260	5260	5260	5260	0
292	20240213	152000	103419510	5260	5260	5260	5260	0
293	20240213	151900	103419510	5260	5260	5260	5260	0
294	20240213	151800	103419510	5260	5270	5270	5260	223
295	20240213	151700	102246510	5260	5260	5260	5260	714
296	20240213	151600	98490870	5260	5250	5260	5250	948
297	20240213	151500	93513230	5240	5240	5240	5240	0
298	20240213	151400	93513230	5240	5240	5240	5240	0
299	20240213	151300	93513230	5240	5240	5240	5240	100
300	20240213	151200	92989230	5240	5240	5240	5240	0
301	20240213	151100	92989230	5240	5240	5240	5240	0
302	20240213	151000	92989230	5240	5240	5240	5240	0
303	20240213	150900	92989230	5240	5240	5240	5240	22
304	20240213	150800	92873950	5240	5240	5240	5240	0
305	20240213	150700	92873950	5240	5240	5240	5240	0
306	20240213	150600	92873950	5240	5240	5240	5240	0
307	20240213	150500	92873950	5240	5240	5240	5240	0
308	20240213	150400	92873950	5240	5240	5240	5240	0
309	20240213	150300	92873950	5240	5240	5240	5240	0
310	20240213	150200	92873950	5240	5240	5240	5240	1
311	20240213	150100	92868710	5250	5250	5250	5250	0
312	20240213	150000	92868710	5250	5250	5250	5250	0
313	20240213	145900	92868710	5250	5250	5250	5250	1
314	20240213	145800	92863460	5230	5230	5230	5230	0
315	20240213	145700	92863460	5230	5230	5230	5230	0
316	20240213	145600	92863460	5230	5250	5250	5230	240
317	20240213	145500	91606780	5250	5250	5250	5250	0
318	20240213	145400	91606780	5250	5250	5250	5250	0
319	20240213	145300	91606780	5250	5250	5250	5250	0
320	20240213	145200	91606780	5250	5250	5250	5250	0
321	20240213	145100	91606780	5250	5250	5250	5250	0
322	20240213	145000	91606780	5250	5250	5250	5250	0
323	20240213	144900	91606780	5250	5250	5250	5250	0
324	20240213	144800	91606780	5250	5250	5250	5250	6
325	20240213	144700	91575280	5250	5250	5250	5250	0
326	20240213	144600	91575280	5250	5250	5250	5250	0
327	20240213	144500	91575280	5250	5250	5250	5250	0
328	20240213	144400	91575280	5250	5250	5250	5250	0
329	20240213	144300	91575280	5250	5250	5250	5250	0
330	20240213	144200	91575280	5250	5250	5250	5250	0
331	20240213	144100	91575280	5250	5250	5250	5250	0
332	20240213	144000	91575280	5250	5250	5250	5250	0
333	20240213	143900	91575280	5250	5250	5250	5250	202
334	20240213	143800	90514780	5230	5250	5250	5230	102
335	20240213	143700	89981280	5220	5220	5220	5220	0
336	20240213	143600	89981280	5220	5230	5230	5220	486
337	20240213	143500	87443360	5240	5240	5240	5240	0
338	20240213	143400	87443360	5240	5240	5240	5240	0
339	20240213	143300	87443360	5240	5240	5240	5240	85
340	20240213	143200	86997960	5230	5230	5230	5230	0
341	20240213	143100	86997960	5230	5230	5230	5230	0
342	20240213	143000	86997960	5230	5230	5230	5230	0
343	20240213	142900	86997960	5230	5230	5230	5230	0
344	20240213	142800	86997960	5230	5230	5230	5230	0
345	20240213	142700	86997960	5230	5230	5230	5230	0
346	20240213	142600	86997960	5230	5230	5230	5230	0
347	20240213	142500	86997960	5230	5230	5230	5230	10
348	20240213	142400	86945660	5230	5230	5230	5230	0
349	20240213	142300	86945660	5230	5230	5230	5230	0
350	20240213	142200	86945660	5230	5230	5230	5230	100
351	20240213	142100	86422660	5240	5240	5240	5240	1
352	20240213	142000	86417420	5240	5240	5240	5240	75
353	20240213	141900	86024420	5240	5240	5240	5240	126
354	20240213	141800	85364180	5240	5240	5240	5240	0
355	20240213	141700	85364180	5240	5240	5240	5240	0
356	20240213	141600	85364180	5240	5240	5240	5240	0
357	20240213	141500	85364180	5240	5240	5240	5240	1
358	20240213	141400	85358940	5240	5240	5240	5240	0
359	20240213	141300	85358940	5240	5240	5240	5240	0
360	20240213	141200	85358940	5240	5240	5240	5240	0
361	20240213	141100	85358940	5240	5240	5240	5240	0
362	20240213	141000	85358940	5240	5240	5240	5240	84
363	20240213	140900	84918780	5240	5240	5240	5240	8
364	20240213	140800	84876860	5240	5240	5240	5240	0
365	20240213	140700	84876860	5240	5240	5240	5240	0
366	20240213	140600	84876860	5240	5240	5240	5240	200
367	20240213	140500	83828860	5230	5230	5230	5230	299
368	20240213	140400	82265090	5220	5220	5220	5220	0
369	20240213	140300	82265090	5220	5220	5220	5220	0
370	20240213	140200	82265090	5220	5220	5220	5220	0
371	20240213	140100	82265090	5220	5220	5220	5220	0
372	20240213	140000	82265090	5220	5220	5220	5220	0
373	20240213	135900	82265090	5220	5220	5220	5220	0
374	20240213	135800	82265090	5220	5220	5220	5220	0
375	20240213	135700	82265090	5220	5220	5220	5220	0
376	20240213	135600	82265090	5220	5220	5220	5220	0
377	20240213	135500	82265090	5220	5220	5220	5220	0
378	20240213	135400	82265090	5220	5220	5220	5220	0
379	20240213	135300	82265090	5220	5220	5220	5220	0
380	20240213	135200	82265090	5220	5220	5220	5220	0
381	20240213	135100	82265090	5220	5220	5220	5220	420
382	20240213	135000	80072690	5230	5230	5230	5230	0
383	20240213	134900	80072690	5230	5230	5230	5230	300
384	20240213	134800	78503690	5230	5230	5230	5230	455
385	20240213	134700	76124040	5230	5230	5230	5230	0
386	20240213	134600	76124040	5230	5230	5230	5230	0
387	20240213	134500	76124040	5230	5230	5230	5230	0
388	20240213	134400	76124040	5230	5230	5230	5230	0
389	20240213	134300	76124040	5230	5230	5230	5230	0
390	20240213	134200	76124040	5230	5230	5230	5230	0
391	20240213	134100	76124040	5230	5230	5230	5230	0
392	20240213	134000	76124040	5230	5230	5230	5230	0
393	20240213	133900	76124040	5230	5230	5230	5230	0
394	20240213	133800	76124040	5230	5230	5230	5230	0
395	20240213	133700	76124040	5230	5230	5230	5230	0
396	20240213	133600	76124040	5230	5230	5230	5230	613
397	20240213	133500	72918050	5230	5230	5230	5230	0
398	20240213	133400	72918050	5230	5230	5230	5230	0
399	20240213	133300	72918050	5230	5230	5230	5230	0
400	20240213	133200	72918050	5230	5230	5230	5230	0
401	20240213	133100	72918050	5230	5230	5230	5230	0
402	20240213	133000	72918050	5230	5230	5230	5230	0
403	20240213	132900	72918050	5230	5230	5230	5230	0
404	20240213	132800	72918050	5230	5230	5230	5230	0
405	20240213	132700	72918050	5230	5230	5230	5230	0
406	20240213	132600	72918050	5230	5230	5230	5230	0
407	20240213	132500	72918050	5230	5230	5230	5230	0
408	20240213	132400	72918050	5230	5230	5230	5230	6
409	20240213	132300	72886670	5240	5240	5240	5240	2
410	20240213	132200	72876190	5240	5240	5240	5240	0
411	20240213	132100	72876190	5240	5240	5240	5240	1
412	20240213	132000	72870950	5240	5240	5240	5240	0
413	20240213	131900	72870950	5240	5240	5240	5240	0
414	20240213	131800	72870950	5240	5240	5240	5240	0
415	20240213	131700	72870950	5240	5240	5240	5240	0
416	20240213	131600	72870950	5240	5240	5240	5240	0
417	20240213	131500	72870950	5240	5240	5240	5240	0
418	20240213	131400	72870950	5240	5240	5240	5240	0
419	20240213	131300	72870950	5240	5240	5240	5240	0
420	20240213	131200	72870950	5240	5240	5240	5240	0
421	20240213	131100	72870950	5240	5240	5240	5240	0
422	20240213	131000	72870950	5240	5240	5240	5240	0
423	20240213	130900	72870950	5240	5240	5240	5240	0
424	20240213	130800	72870950	5240	5240	5240	5240	0
425	20240213	130700	72870950	5240	5240	5240	5240	1
426	20240213	130600	72865710	5220	5220	5220	5220	0
427	20240213	130500	72865710	5220	5220	5220	5220	0
428	20240213	130400	72865710	5220	5220	5220	5220	0
429	20240213	130300	72865710	5220	5220	5220	5220	0
430	20240213	130200	72865710	5220	5220	5220	5220	0
431	20240213	130100	72865710	5220	5220	5220	5220	0
432	20240213	130000	72865710	5220	5220	5220	5220	0
433	20240213	125900	72865710	5220	5220	5220	5220	0
434	20240213	125800	72865710	5220	5220	5220	5220	0
435	20240213	125700	72865710	5220	5230	5230	5220	500
436	20240213	125600	70254990	5220	5220	5220	5220	0
437	20240213	125500	70254990	5220	5230	5230	5220	460
438	20240213	125400	67851400	5230	5230	5230	5230	0
439	20240213	125300	67851400	5230	5230	5230	5230	0
440	20240213	125200	67851400	5230	5230	5230	5230	0
441	20240213	125100	67851400	5230	5230	5230	5230	0
442	20240213	125000	67851400	5230	5230	5230	5230	0
443	20240213	124900	67851400	5230	5230	5230	5230	0
444	20240213	124800	67851400	5230	5230	5230	5230	0
445	20240213	124700	67851400	5230	5230	5230	5230	0
446	20240213	124600	67851400	5230	5230	5230	5230	0
447	20240213	124500	67851400	5230	5230	5230	5230	0
448	20240213	124400	67851400	5230	5230	5230	5230	0
449	20240213	124300	67851400	5230	5230	5230	5230	0
450	20240213	124200	67851400	5230	5230	5230	5230	0
451	20240213	124100	67851400	5230	5230	5230	5230	0
452	20240213	124000	67851400	5230	5230	5230	5230	0
453	20240213	123900	67851400	5230	5230	5230	5230	0
454	20240213	123800	67851400	5230	5230	5230	5230	6
455	20240213	123700	67820020	5230	5230	5230	5230	0
456	20240213	123600	67820020	5230	5230	5230	5230	139
457	20240213	123500	67093050	5230	5230	5230	5230	0
458	20240213	123400	67093050	5230	5230	5230	5230	0
459	20240213	123300	67093050	5230	5230	5230	5230	200
460	20240213	123200	66047050	5230	5230	5230	5230	0
461	20240213	123100	66047050	5230	5230	5230	5230	43
462	20240213	123000	65822160	5240	5240	5240	5240	1
463	20240213	122900	65816920	5230	5230	5230	5230	0
464	20240213	122800	65816920	5230	5230	5230	5230	0
465	20240213	122700	65816920	5230	5230	5230	5230	75
466	20240213	122600	65424670	5240	5240	5240	5240	0
467	20240213	122500	65424670	5240	5240	5240	5240	0
468	20240213	122400	65424670	5240	5240	5240	5240	0
469	20240213	122300	65424670	5240	5240	5240	5240	0
470	20240213	122200	65424670	5240	5240	5240	5240	0
471	20240213	122100	65424670	5240	5240	5240	5240	0
472	20240213	122000	65424670	5240	5240	5240	5240	0
473	20240213	121900	65424670	5240	5240	5240	5240	1
474	20240213	121800	65419430	5220	5220	5220	5220	0
475	20240213	121700	65419430	5220	5220	5220	5220	0
476	20240213	121600	65419430	5220	5220	5220	5220	0
477	20240213	121500	65419430	5220	5220	5220	5220	0
478	20240213	121400	65419430	5220	5220	5220	5220	0
479	20240213	121300	65419430	5220	5220	5220	5220	0
480	20240213	121200	65419430	5220	5220	5220	5220	0
481	20240213	121100	65419430	5220	5220	5220	5220	0
482	20240213	121000	65419430	5220	5220	5220	5220	0
483	20240213	120900	65419430	5220	5230	5230	5220	293
484	20240213	120800	63888470	5230	5240	5240	5230	300
485	20240213	120700	62319380	5240	5240	5240	5240	0
486	20240213	120600	62319380	5240	5240	5240	5240	80
487	20240213	120500	61900180	5250	5250	5250	5250	0
488	20240213	120400	61900180	5250	5250	5250	5250	0
489	20240213	120300	61900180	5250	5250	5250	5250	0
490	20240213	120200	61900180	5250	5250	5250	5250	0
491	20240213	120100	61900180	5250	5250	5250	5250	1
492	20240213	120000	61894930	5250	5250	5250	5250	0
493	20240213	115900	61894930	5250	5250	5250	5250	0
494	20240213	115800	61894930	5250	5250	5250	5250	0
495	20240213	115700	61894930	5250	5250	5250	5250	1
496	20240213	115600	61889680	5240	5240	5240	5240	0
497	20240213	115500	61889680	5240	5240	5240	5240	0
498	20240213	115400	61889680	5240	5240	5240	5240	0
499	20240213	115300	61889680	5240	5250	5250	5240	30
500	20240213	115200	61732330	5240	5240	5240	5240	0
501	20240213	115100	61732330	5240	5240	5240	5240	0
502	20240213	115000	61732330	5240	5240	5240	5240	0
503	20240213	114900	61732330	5240	5240	5240	5240	0
504	20240213	114800	61732330	5240	5240	5240	5240	0
505	20240213	114700	61732330	5240	5240	5240	5240	0
506	20240213	114600	61732330	5240	5240	5240	5240	0
507	20240213	114500	61732330	5240	5240	5240	5240	0
508	20240213	114400	61732330	5240	5240	5240	5240	15
509	20240213	114300	61653730	5240	5240	5240	5240	0
510	20240213	114200	61653730	5240	5240	5250	5240	294
511	20240213	114100	60113160	5250	5250	5250	5250	0
512	20240213	114000	60113160	5250	5250	5250	5250	0
513	20240213	113900	60113160	5250	5250	5250	5250	1
514	20240213	113800	60107910	5250	5250	5250	5250	41
515	20240213	113700	59892660	5250	5250	5250	5250	0
516	20240213	113600	59892660	5250	5250	5250	5250	12
517	20240213	113500	59829660	5240	5250	5250	5240	310
518	20240213	113400	58205160	5250	5250	5250	5250	2
519	20240213	113300	58194660	5250	5250	5250	5250	90
520	20240213	113200	57722160	5250	5250	5250	5250	0
521	20240213	113100	57722160	5250	5250	5250	5250	0
522	20240213	113000	57722160	5250	5250	5250	5250	0
523	20240213	112900	57722160	5250	5250	5250	5250	0
524	20240213	112800	57722160	5250	5250	5250	5250	0
525	20240213	112700	57722160	5250	5250	5250	5250	0
526	20240213	112600	57722160	5250	5250	5250	5250	0
527	20240213	112500	57722160	5250	5250	5250	5250	0
528	20240213	112400	57722160	5250	5250	5250	5250	0
529	20240213	112300	57722160	5250	5250	5250	5250	0
530	20240213	112200	57722160	5250	5250	5250	5250	6
531	20240213	112100	57690660	5250	5250	5250	5250	414
532	20240213	112000	55517160	5250	5250	5250	5250	0
533	20240213	111900	55517160	5250	5250	5250	5250	0
534	20240213	111800	55517160	5250	5250	5250	5250	0
535	20240213	111700	55517160	5250	5250	5250	5250	0
536	20240213	111600	55517160	5250	5260	5260	5250	23
537	20240213	111500	55396190	5260	5260	5260	5260	4
538	20240213	111400	55375150	5260	5260	5260	5260	9
539	20240213	111300	55327810	5260	5260	5260	5260	100
540	20240213	111200	54801810	5260	5260	5260	5260	148
541	20240213	111100	54023330	5260	5260	5260	5250	227
542	20240213	111000	52829340	5250	5250	5250	5250	0
543	20240213	110900	52829340	5250	5250	5250	5250	0
544	20240213	110800	52829340	5250	5250	5250	5250	0
545	20240213	110700	52829340	5250	5250	5250	5250	0
546	20240213	110600	52829340	5250	5250	5250	5250	118
547	20240213	110500	52209840	5250	5250	5250	5250	601
548	20240213	110400	49054590	5270	5270	5270	5270	0
549	20240213	110300	49054590	5270	5260	5270	5260	676
550	20240213	110200	45494070	5250	5250	5250	5250	0
551	20240213	110100	45494070	5250	5250	5250	5250	0
552	20240213	110000	45494070	5250	5250	5250	5250	0
553	20240213	105900	45494070	5250	5250	5250	5250	13
554	20240213	105800	45425820	5250	5250	5250	5250	0
555	20240213	105700	45425820	5250	5250	5250	5250	0
556	20240213	105600	45425820	5250	5250	5250	5250	0
557	20240213	105500	45425820	5250	5250	5250	5250	0
558	20240213	105400	45425820	5250	5250	5250	5250	0
559	20240213	105300	45425820	5250	5250	5250	5250	0
560	20240213	105200	45425820	5250	5250	5250	5250	0
561	20240213	105100	45425820	5250	5250	5250	5250	0
562	20240213	105000	45425820	5250	5250	5250	5250	0
563	20240213	104900	45425820	5250	5250	5250	5250	0
564	20240213	104800	45425820	5250	5250	5250	5250	7
565	20240213	104700	45389070	5250	5250	5250	5250	5
566	20240213	104600	45362820	5250	5240	5250	5240	9
567	20240213	104500	45315610	5240	5240	5240	5240	104
568	20240213	104400	44770650	5240	5240	5240	5240	11
569	20240213	104300	44713010	5240	5240	5240	5240	0
570	20240213	104200	44713010	5240	5240	5240	5240	0
571	20240213	104100	44713010	5240	5240	5240	5240	1
572	20240213	104000	44707770	5240	5240	5240	5240	54
573	20240213	103900	44424810	5240	5240	5240	5240	0
574	20240213	103800	44424810	5240	5240	5240	5240	0
575	20240213	103700	44424810	5240	5240	5240	5240	0
576	20240213	103600	44424810	5240	5240	5240	5240	13
577	20240213	103500	44356690	5250	5250	5250	5250	0
578	20240213	103400	44356690	5250	5250	5250	5250	0
579	20240213	103300	44356690	5250	5250	5250	5250	0
580	20240213	103200	44356690	5250	5240	5250	5240	425
581	20240213	103100	42126840	5240	5240	5240	5240	0
582	20240213	103000	42126840	5240	5240	5240	5240	0
583	20240213	102900	42126840	5240	5240	5240	5240	0
584	20240213	102800	42126840	5240	5240	5240	5240	10
585	20240213	102700	42074440	5240	5240	5240	5240	0
586	20240213	102600	42074440	5240	5240	5240	5240	2
587	20240213	102500	42063960	5220	5220	5220	5220	0
588	20240213	102400	42063960	5220	5230	5230	5220	1500
589	20240213	102300	34225500	5230	5230	5230	5230	0
590	20240213	102200	34225500	5230	5230	5230	5230	0
591	20240213	102100	34225500	5230	5230	5230	5230	0
592	20240213	102000	34225500	5230	5230	5230	5230	0
593	20240213	101900	34225500	5230	5230	5230	5230	0
594	20240213	101800	34225500	5230	5230	5230	5230	0
595	20240213	101700	34225500	5230	5230	5230	5230	0
596	20240213	101600	34225500	5230	5230	5230	5230	0
597	20240213	101500	34225500	5230	5230	5230	5230	0
598	20240213	101400	34225500	5230	5230	5230	5230	38
599	20240213	101300	34026760	5240	5240	5240	5240	0
600	20240213	101200	34026760	5240	5240	5240	5240	4
601	20240213	101100	34005800	5250	5250	5250	5250	0
602	20240213	101000	34005800	5250	5250	5250	5250	0
603	20240213	100900	34005800	5250	5250	5250	5250	0
604	20240213	100800	34005800	5250	5250	5250	5250	0
605	20240213	100700	34005800	5250	5250	5250	5250	0
606	20240213	100600	34005800	5250	5250	5250	5250	0
607	20240213	100500	34005800	5250	5250	5250	5250	2
608	20240213	100400	33995300	5250	5250	5250	5250	0
609	20240213	100300	33995300	5250	5250	5250	5250	0
610	20240213	100200	33995300	5250	5250	5250	5250	0
611	20240213	100100	33995300	5250	5250	5250	5250	0
612	20240213	100000	33995300	5250	5250	5250	5250	0
613	20240213	095900	33995300	5250	5250	5250	5250	0
614	20240213	095800	33995300	5250	5250	5250	5250	92
615	20240213	095700	33512300	5250	5250	5250	5250	0
616	20240213	095600	33512300	5250	5250	5250	5250	0
617	20240213	095500	33512300	5250	5250	5250	5250	0
618	20240213	095400	33512300	5250	5250	5250	5250	5
619	20240213	095300	33486050	5250	5250	5250	5250	5
620	20240213	095200	33459800	5260	5260	5260	5260	144
621	20240213	095100	32702360	5250	5250	5250	5250	0
622	20240213	095000	32702360	5250	5250	5250	5250	0
623	20240213	094900	32702360	5250	5250	5250	5250	316
624	20240213	094800	31043360	5250	5250	5250	5250	2
625	20240213	094700	31032860	5240	5240	5240	5240	124
626	20240213	094600	30383100	5230	5220	5230	5220	3355
627	20240213	094500	12836560	5220	5220	5220	5220	0
628	20240213	094400	12836560	5220	5220	5220	5220	318
629	20240213	094300	11176600	5230	5230	5230	5220	178
630	20240213	094200	10245740	5240	5240	5240	5240	80
631	20240213	094100	9826540	5240	5240	5240	5240	0
632	20240213	094000	9826540	5240	5240	5240	5240	0
633	20240213	093900	9826540	5240	5240	5240	5240	1
634	20240213	093800	9821300	5230	5230	5230	5230	232
635	20240213	093700	8607940	5250	5250	5250	5250	0
636	20240213	093600	8607940	5250	5250	5250	5250	0
637	20240213	093500	8607940	5250	5250	5250	5250	0
638	20240213	093400	8607940	5250	5250	5250	5250	0
639	20240213	093300	8607940	5250	5250	5250	5250	0
640	20240213	093200	8607940	5250	5250	5250	5250	0
641	20240213	093100	8607940	5250	5250	5250	5250	0
642	20240213	093000	8607940	5250	5250	5250	5250	0
643	20240213	092900	8607940	5250	5250	5250	5250	149
644	20240213	092800	7825690	5260	5260	5260	5260	0
645	20240213	092700	7825690	5260	5260	5260	5260	0
646	20240213	092600	7825690	5260	5260	5260	5260	0
647	20240213	092500	7825690	5260	5260	5260	5260	2
648	20240213	092400	7815170	5260	5260	5260	5260	2
649	20240213	092300	7804650	5260	5250	5260	5250	158
650	20240213	092200	6974150	5260	5240	5260	5240	290
651	20240213	092100	5450950	5250	5250	5250	5250	103
652	20240213	092000	4910200	5270	5270	5270	5270	3
653	20240213	091900	4894390	5270	5270	5270	5270	100
654	20240213	091800	4367390	5270	5270	5270	5270	1
655	20240213	091700	4362120	5240	5240	5240	5240	0
656	20240213	091600	4362120	5240	5240	5240	5240	0
657	20240213	091500	4362120	5240	5240	5240	5240	20
658	20240213	091400	4257320	5260	5260	5260	5260	0
659	20240213	091300	4257320	5260	5260	5260	5260	0
660	20240213	091200	4257320	5260	5260	5260	5260	13
661	20240213	091100	4188940	5240	5240	5240	5240	0
662	20240213	091000	4188940	5240	5240	5240	5240	0
663	20240213	090900	4188940	5240	5240	5240	5240	0
664	20240213	090800	4188940	5240	5240	5240	5240	0
665	20240213	090700	4188940	5240	5240	5240	5240	3
666	20240213	090600	4173220	5260	5260	5260	5260	200
667	20240213	090500	3121220	5260	5260	5260	5260	161
668	20240213	090400	2274360	5260	5260	5260	5260	228
669	20240213	090300	1075080	5270	5270	5270	5270	0
670	20240213	090200	1075080	5270	5270	5270	5270	185
671	20240213	090100	100130	5270	5270	5270	5270	0
672	20240213	090000	100130	5270	5270	5270	5270	19