KissMeData/448730/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212400	178856190	5030	5030	5030	5030	1539
3	20240213	212300	178856190	5030	5030	5030	5030	0
4	20240213	212200	178856190	5030	5030	5030	5030	0
5	20240213	212100	178856190	5030	5030	5030	5030	0
6	20240213	212000	178856190	5030	5030	5030	5030	0
7	20240213	211900	178856190	5030	5030	5030	5030	0
8	20240213	211800	178856190	5030	5030	5030	5030	0
9	20240213	211700	178856190	5030	5030	5030	5030	0
10	20240213	211600	178856190	5030	5030	5030	5030	0
11	20240213	211500	178856190	5030	5030	5030	5030	0
12	20240213	211400	178856190	5030	5030	5030	5030	0
13	20240213	211300	178856190	5030	5030	5030	5030	0
14	20240213	211200	178856190	5030	5030	5030	5030	0
15	20240213	211100	178856190	5030	5030	5030	5030	0
16	20240213	211000	178856190	5030	5030	5030	5030	0
17	20240213	210900	178856190	5030	5030	5030	5030	0
18	20240213	210800	178856190	5030	5030	5030	5030	0
19	20240213	210700	178856190	5030	5030	5030	5030	0
20	20240213	210600	178856190	5030	5030	5030	5030	0
21	20240213	210500	178856190	5030	5030	5030	5030	0
22	20240213	210400	178856190	5030	5030	5030	5030	0
23	20240213	210300	178856190	5030	5030	5030	5030	0
24	20240213	210200	178856190	5030	5030	5030	5030	0
25	20240213	210100	178856190	5030	5030	5030	5030	0
26	20240213	210000	178856190	5030	5030	5030	5030	0
27	20240213	205900	178856190	5030	5030	5030	5030	0
28	20240213	205800	178856190	5030	5030	5030	5030	0
29	20240213	205700	178856190	5030	5030	5030	5030	0
30	20240213	205600	178856190	5030	5030	5030	5030	0
31	20240213	205500	178856190	5030	5030	5030	5030	0
32	20240213	205400	178856190	5030	5030	5030	5030	1539
33	20240213	205300	178856190	5030	5030	5030	5030	0
34	20240213	205200	178856190	5030	5030	5030	5030	0
35	20240213	205100	178856190	5030	5030	5030	5030	0
36	20240213	205000	178856190	5030	5030	5030	5030	0
37	20240213	204900	178856190	5030	5030	5030	5030	0
38	20240213	204800	178856190	5030	5030	5030	5030	0
39	20240213	204700	178856190	5030	5030	5030	5030	0
40	20240213	204600	178856190	5030	5030	5030	5030	0
41	20240213	204500	178856190	5030	5030	5030	5030	0
42	20240213	204400	178856190	5030	5030	5030	5030	0
43	20240213	204300	178856190	5030	5030	5030	5030	0
44	20240213	204200	178856190	5030	5030	5030	5030	0
45	20240213	204100	178856190	5030	5030	5030	5030	0
46	20240213	204000	178856190	5030	5030	5030	5030	0
47	20240213	203900	178856190	5030	5030	5030	5030	0
48	20240213	203800	178856190	5030	5030	5030	5030	0
49	20240213	203700	178856190	5030	5030	5030	5030	0
50	20240213	203600	178856190	5030	5030	5030	5030	0
51	20240213	203500	178856190	5030	5030	5030	5030	0
52	20240213	203400	178856190	5030	5030	5030	5030	0
53	20240213	203300	178856190	5030	5030	5030	5030	0
54	20240213	203200	178856190	5030	5030	5030	5030	0
55	20240213	203100	178856190	5030	5030	5030	5030	0
56	20240213	203000	178856190	5030	5030	5030	5030	0
57	20240213	202900	178856190	5030	5030	5030	5030	0
58	20240213	202800	178856190	5030	5030	5030	5030	0
59	20240213	202700	178856190	5030	5030	5030	5030	0
60	20240213	202600	178856190	5030	5030	5030	5030	0
61	20240213	202500	178856190	5030	5030	5030	5030	0
62	20240213	202400	178856190	5030	5030	5030	5030	1539
63	20240213	202300	178856190	5030	5030	5030	5030	0
64	20240213	202200	178856190	5030	5030	5030	5030	0
65	20240213	202100	178856190	5030	5030	5030	5030	0
66	20240213	202000	178856190	5030	5030	5030	5030	0
67	20240213	201900	178856190	5030	5030	5030	5030	0
68	20240213	201800	178856190	5030	5030	5030	5030	0
69	20240213	201700	178856190	5030	5030	5030	5030	0
70	20240213	201600	178856190	5030	5030	5030	5030	0
71	20240213	201500	178856190	5030	5030	5030	5030	0
72	20240213	201400	178856190	5030	5030	5030	5030	0
73	20240213	201300	178856190	5030	5030	5030	5030	0
74	20240213	201200	178856190	5030	5030	5030	5030	0
75	20240213	201100	178856190	5030	5030	5030	5030	0
76	20240213	201000	178856190	5030	5030	5030	5030	0
77	20240213	200900	178856190	5030	5030	5030	5030	0
78	20240213	200800	178856190	5030	5030	5030	5030	0
79	20240213	200700	178856190	5030	5030	5030	5030	0
80	20240213	200600	178856190	5030	5030	5030	5030	0
81	20240213	200500	178856190	5030	5030	5030	5030	0
82	20240213	200400	178856190	5030	5030	5030	5030	0
83	20240213	200300	178856190	5030	5030	5030	5030	0
84	20240213	200200	178856190	5030	5030	5030	5030	0
85	20240213	200100	178856190	5030	5030	5030	5030	0
86	20240213	200000	178856190	5030	5030	5030	5030	0
87	20240213	195900	178856190	5030	5030	5030	5030	0
88	20240213	195800	178856190	5030	5030	5030	5030	0
89	20240213	195700	178856190	5030	5030	5030	5030	0
90	20240213	195600	178856190	5030	5030	5030	5030	0
91	20240213	195500	178856190	5030	5030	5030	5030	0
92	20240213	195400	178856190	5030	5030	5030	5030	1539
93	20240213	195300	178856190	5030	5030	5030	5030	0
94	20240213	195200	178856190	5030	5030	5030	5030	0
95	20240213	195100	178856190	5030	5030	5030	5030	0
96	20240213	195000	178856190	5030	5030	5030	5030	0
97	20240213	194900	178856190	5030	5030	5030	5030	0
98	20240213	194800	178856190	5030	5030	5030	5030	0
99	20240213	194700	178856190	5030	5030	5030	5030	0
100	20240213	194600	178856190	5030	5030	5030	5030	0
101	20240213	194500	178856190	5030	5030	5030	5030	0
102	20240213	194400	178856190	5030	5030	5030	5030	0
103	20240213	194300	178856190	5030	5030	5030	5030	0
104	20240213	194200	178856190	5030	5030	5030	5030	0
105	20240213	194100	178856190	5030	5030	5030	5030	0
106	20240213	194000	178856190	5030	5030	5030	5030	0
107	20240213	193900	178856190	5030	5030	5030	5030	0
108	20240213	193800	178856190	5030	5030	5030	5030	0
109	20240213	193700	178856190	5030	5030	5030	5030	0
110	20240213	193600	178856190	5030	5030	5030	5030	0
111	20240213	193500	178856190	5030	5030	5030	5030	0
112	20240213	193400	178856190	5030	5030	5030	5030	0
113	20240213	193300	178856190	5030	5030	5030	5030	0
114	20240213	193200	178856190	5030	5030	5030	5030	0
115	20240213	193100	178856190	5030	5030	5030	5030	0
116	20240213	193000	178856190	5030	5030	5030	5030	0
117	20240213	192900	178856190	5030	5030	5030	5030	0
118	20240213	192800	178856190	5030	5030	5030	5030	0
119	20240213	192700	178856190	5030	5030	5030	5030	0
120	20240213	192600	178856190	5030	5030	5030	5030	0
121	20240213	192500	178856190	5030	5030	5030	5030	0
122	20240213	192400	178856190	5030	5030	5030	5030	1539
123	20240213	192300	178856190	5030	5030	5030	5030	0
124	20240213	192200	178856190	5030	5030	5030	5030	0
125	20240213	192100	178856190	5030	5030	5030	5030	0
126	20240213	192000	178856190	5030	5030	5030	5030	0
127	20240213	191900	178856190	5030	5030	5030	5030	0
128	20240213	191800	178856190	5030	5030	5030	5030	0
129	20240213	191700	178856190	5030	5030	5030	5030	0
130	20240213	191600	178856190	5030	5030	5030	5030	0
131	20240213	191500	178856190	5030	5030	5030	5030	0
132	20240213	191400	178856190	5030	5030	5030	5030	0
133	20240213	191300	178856190	5030	5030	5030	5030	0
134	20240213	191200	178856190	5030	5030	5030	5030	0
135	20240213	191100	178856190	5030	5030	5030	5030	0
136	20240213	191000	178856190	5030	5030	5030	5030	0
137	20240213	190900	178856190	5030	5030	5030	5030	0
138	20240213	190800	178856190	5030	5030	5030	5030	0
139	20240213	190700	178856190	5030	5030	5030	5030	0
140	20240213	190600	178856190	5030	5030	5030	5030	0
141	20240213	190500	178856190	5030	5030	5030	5030	0
142	20240213	190400	178856190	5030	5030	5030	5030	0
143	20240213	190300	178856190	5030	5030	5030	5030	0
144	20240213	190200	178856190	5030	5030	5030	5030	0
145	20240213	190100	178856190	5030	5030	5030	5030	0
146	20240213	190000	178856190	5030	5030	5030	5030	0
147	20240213	185900	178856190	5030	5030	5030	5030	0
148	20240213	185800	178856190	5030	5030	5030	5030	0
149	20240213	185700	178856190	5030	5030	5030	5030	0
150	20240213	185600	178856190	5030	5030	5030	5030	0
151	20240213	185500	178856190	5030	5030	5030	5030	0
152	20240213	185400	178856190	5030	5030	5030	5030	1539
153	20240213	185300	178856190	5030	5030	5030	5030	0
154	20240213	185200	178856190	5030	5030	5030	5030	0
155	20240213	185100	178856190	5030	5030	5030	5030	0
156	20240213	185000	178856190	5030	5030	5030	5030	0
157	20240213	184900	178856190	5030	5030	5030	5030	0
158	20240213	184800	178856190	5030	5030	5030	5030	0
159	20240213	184700	178856190	5030	5030	5030	5030	0
160	20240213	184600	178856190	5030	5030	5030	5030	0
161	20240213	184500	178856190	5030	5030	5030	5030	0
162	20240213	184400	178856190	5030	5030	5030	5030	0
163	20240213	184300	178856190	5030	5030	5030	5030	0
164	20240213	184200	178856190	5030	5030	5030	5030	0
165	20240213	184100	178856190	5030	5030	5030	5030	0
166	20240213	184000	178856190	5030	5030	5030	5030	0
167	20240213	183900	178856190	5030	5030	5030	5030	0
168	20240213	183800	178856190	5030	5030	5030	5030	0
169	20240213	183700	178856190	5030	5030	5030	5030	0
170	20240213	183600	178856190	5030	5030	5030	5030	0
171	20240213	183500	178856190	5030	5030	5030	5030	0
172	20240213	183400	178856190	5030	5030	5030	5030	0
173	20240213	183300	178856190	5030	5030	5030	5030	0
174	20240213	183200	178856190	5030	5030	5030	5030	0
175	20240213	183100	178856190	5030	5030	5030	5030	0
176	20240213	183000	178856190	5030	5030	5030	5030	0
177	20240213	182900	178856190	5030	5030	5030	5030	0
178	20240213	182800	178856190	5030	5030	5030	5030	0
179	20240213	182700	178856190	5030	5030	5030	5030	0
180	20240213	182600	178856190	5030	5030	5030	5030	0
181	20240213	182500	178856190	5030	5030	5030	5030	0
182	20240213	182400	178856190	5030	5030	5030	5030	1539
183	20240213	182300	178856190	5030	5030	5030	5030	0
184	20240213	182200	178856190	5030	5030	5030	5030	0
185	20240213	182100	178856190	5030	5030	5030	5030	0
186	20240213	182000	178856190	5030	5030	5030	5030	0
187	20240213	181900	178856190	5030	5030	5030	5030	0
188	20240213	181800	178856190	5030	5030	5030	5030	0
189	20240213	181700	178856190	5030	5030	5030	5030	0
190	20240213	181600	178856190	5030	5030	5030	5030	0
191	20240213	181500	178856190	5030	5030	5030	5030	0
192	20240213	181400	178856190	5030	5030	5030	5030	0
193	20240213	181300	178856190	5030	5030	5030	5030	0
194	20240213	181200	178856190	5030	5030	5030	5030	0
195	20240213	181100	178856190	5030	5030	5030	5030	0
196	20240213	181000	178856190	5030	5030	5030	5030	0
197	20240213	180900	178856190	5030	5030	5030	5030	0
198	20240213	180800	178856190	5030	5030	5030	5030	0
199	20240213	180700	178856190	5030	5030	5030	5030	0
200	20240213	180600	178856190	5030	5030	5030	5030	0
201	20240213	180500	178856190	5030	5030	5030	5030	0
202	20240213	180400	178856190	5030	5030	5030	5030	0
203	20240213	180300	178856190	5030	5030	5030	5030	0
204	20240213	180200	178856190	5030	5030	5030	5030	0
205	20240213	180100	178856190	5030	5030	5030	5030	0
206	20240213	180000	178856190	5030	5030	5030	5030	0
207	20240213	175900	178856190	5030	5030	5030	5030	0
208	20240213	175800	178856190	5030	5030	5030	5030	0
209	20240213	175700	178856190	5030	5030	5030	5030	0
210	20240213	175600	178856190	5030	5030	5030	5030	0
211	20240213	175500	178856190	5030	5030	5030	5030	0
212	20240213	175400	178856190	5030	5030	5030	5030	1539
213	20240213	175300	178856190	5030	5030	5030	5030	0
214	20240213	175200	178856190	5030	5030	5030	5030	0
215	20240213	175100	178856190	5030	5030	5030	5030	0
216	20240213	175000	178856190	5030	5030	5030	5030	0
217	20240213	174900	178856190	5030	5030	5030	5030	0
218	20240213	174800	178856190	5030	5030	5030	5030	0
219	20240213	174700	178856190	5030	5030	5030	5030	0
220	20240213	174600	178856190	5030	5030	5030	5030	0
221	20240213	174500	178856190	5030	5030	5030	5030	0
222	20240213	174400	178856190	5030	5030	5030	5030	0
223	20240213	174300	178856190	5030	5030	5030	5030	0
224	20240213	174200	178856190	5030	5030	5030	5030	0
225	20240213	174100	178856190	5030	5030	5030	5030	0
226	20240213	174000	178856190	5030	5030	5030	5030	0
227	20240213	173900	178856190	5030	5030	5030	5030	0
228	20240213	173800	178856190	5030	5030	5030	5030	0
229	20240213	173700	178856190	5030	5030	5030	5030	0
230	20240213	173600	178856190	5030	5030	5030	5030	0
231	20240213	173500	178856190	5030	5030	5030	5030	0
232	20240213	173400	178856190	5030	5030	5030	5030	0
233	20240213	173300	178856190	5030	5030	5030	5030	0
234	20240213	173200	178856190	5030	5030	5030	5030	0
235	20240213	173100	178856190	5030	5030	5030	5030	0
236	20240213	173000	178856190	5030	5030	5030	5030	0
237	20240213	172900	178856190	5030	5030	5030	5030	0
238	20240213	172800	178856190	5030	5030	5030	5030	0
239	20240213	172700	178856190	5030	5030	5030	5030	0
240	20240213	172600	178856190	5030	5030	5030	5030	0
241	20240213	172500	178856190	5030	5030	5030	5030	0
242	20240213	172400	178856190	5030	5030	5030	5030	1539
243	20240213	172300	178856190	5030	5030	5030	5030	0
244	20240213	172200	178856190	5030	5030	5030	5030	0
245	20240213	172100	178856190	5030	5030	5030	5030	0
246	20240213	172000	178856190	5030	5030	5030	5030	0
247	20240213	171900	178856190	5030	5030	5030	5030	0
248	20240213	171800	178856190	5030	5030	5030	5030	0
249	20240213	171700	178856190	5030	5030	5030	5030	0
250	20240213	171600	178856190	5030	5030	5030	5030	0
251	20240213	171500	178856190	5030	5030	5030	5030	0
252	20240213	171400	178856190	5030	5030	5030	5030	0
253	20240213	171300	178856190	5030	5030	5030	5030	0
254	20240213	171200	178856190	5030	5030	5030	5030	0
255	20240213	171100	178856190	5030	5030	5030	5030	0
256	20240213	171000	178856190	5030	5030	5030	5030	0
257	20240213	170900	178856190	5030	5030	5030	5030	0
258	20240213	170800	178856190	5030	5030	5030	5030	0
259	20240213	170700	178856190	5030	5030	5030	5030	0
260	20240213	170600	178856190	5030	5030	5030	5030	0
261	20240213	170500	178856190	5030	5030	5030	5030	0
262	20240213	170400	178856190	5030	5030	5030	5030	0
263	20240213	170300	178856190	5030	5030	5030	5030	0
264	20240213	170200	178856190	5030	5030	5030	5030	0
265	20240213	170100	178856190	5030	5030	5030	5030	0
266	20240213	170000	178856190	5030	5030	5030	5030	0
267	20240213	165900	178856190	5030	5030	5030	5030	0
268	20240213	165800	178856190	5030	5030	5030	5030	0
269	20240213	165700	178856190	5030	5030	5030	5030	0
270	20240213	165600	178856190	5030	5030	5030	5030	0
271	20240213	165500	178856190	5030	5030	5030	5030	0
272	20240213	165400	178856190	5030	5030	5030	5030	1539
273	20240213	165300	178856190	5030	5030	5030	5030	0
274	20240213	165200	178856190	5030	5030	5030	5030	0
275	20240213	165100	178856190	5030	5030	5030	5030	0
276	20240213	165000	178856190	5030	5030	5030	5030	0
277	20240213	164900	178856190	5030	5030	5030	5030	0
278	20240213	164800	178856190	5030	5030	5030	5030	0
279	20240213	164700	178856190	5030	5030	5030	5030	0
280	20240213	164600	178856190	5030	5030	5030	5030	0
281	20240213	164500	178856190	5030	5030	5030	5030	0
282	20240213	164400	178856190	5030	5030	5030	5030	0
283	20240213	164300	178856190	5030	5030	5030	5030	0
284	20240213	164200	178856190	5030	5030	5030	5030	0
285	20240213	164100	178856190	5030	5030	5030	5030	0
286	20240213	164000	178856190	5030	5030	5030	5030	0
287	20240213	163900	178856190	5030	5030	5030	5030	0
288	20240213	163800	178856190	5030	5030	5030	5030	0
289	20240213	163700	178856190	5030	5030	5030	5030	0
290	20240213	163600	178856190	5030	5030	5030	5030	0
291	20240213	163500	178856190	5030	5030	5030	5030	0
292	20240213	163400	178856190	5030	5030	5030	5030	0
293	20240213	163300	178856190	5030	5030	5030	5030	0
294	20240213	163200	178856190	5030	5030	5030	5030	0
295	20240213	163100	178856190	5030	5030	5030	5030	0
296	20240213	163000	178856190	5030	5030	5030	5030	0
297	20240213	162900	178856190	5030	5030	5030	5030	0
298	20240213	162800	178856190	5030	5030	5030	5030	0
299	20240213	162700	178856190	5030	5030	5030	5030	0
300	20240213	162600	178856190	5030	5030	5030	5030	0
301	20240213	162500	178856190	5030	5030	5030	5030	0
302	20240213	162400	178856190	5030	5030	5030	5030	1539
303	20240213	162300	178856190	5030	5030	5030	5030	0
304	20240213	162200	178856190	5030	5030	5030	5030	0
305	20240213	162100	178856190	5030	5030	5030	5030	0
306	20240213	162000	178856190	5030	5030	5030	5030	0
307	20240213	161900	178856190	5030	5030	5030	5030	0
308	20240213	161800	178856190	5030	5030	5030	5030	0
309	20240213	161700	178856190	5030	5030	5030	5030	0
310	20240213	161600	178856190	5030	5030	5030	5030	0
311	20240213	161500	178856190	5030	5030	5030	5030	0
312	20240213	161400	178856190	5030	5030	5030	5030	0
313	20240213	161300	178856190	5030	5030	5030	5030	0
314	20240213	161200	178856190	5030	5030	5030	5030	0
315	20240213	161100	178856190	5030	5030	5030	5030	0
316	20240213	161000	178856190	5030	5030	5030	5030	0
317	20240213	160900	178856190	5030	5030	5030	5030	0
318	20240213	160800	178856190	5030	5030	5030	5030	0
319	20240213	160700	178856190	5030	5030	5030	5030	0
320	20240213	160600	178856190	5030	5030	5030	5030	0
321	20240213	160500	178856190	5030	5030	5030	5030	0
322	20240213	160400	178856190	5030	5030	5030	5030	0
323	20240213	160300	178856190	5030	5030	5030	5030	0
324	20240213	160200	178856190	5030	5030	5030	5030	0
325	20240213	160100	178856190	5030	5030	5030	5030	0
326	20240213	160000	178856190	5030	5030	5030	5030	0
327	20240213	155900	178856190	5030	5030	5030	5030	0
328	20240213	155800	178856190	5030	5030	5030	5030	0
329	20240213	155700	178856190	5030	5030	5030	5030	0
330	20240213	155600	178856190	5030	5030	5030	5030	0
331	20240213	155500	178856190	5030	5030	5030	5030	0
332	20240213	155400	178856190	5030	5030	5030	5030	1539
333	20240213	155300	178856190	5030	5030	5030	5030	0
334	20240213	155200	178856190	5030	5030	5030	5030	0
335	20240213	155100	178856190	5030	5030	5030	5030	0
336	20240213	155000	178856190	5030	5030	5030	5030	0
337	20240213	154900	178856190	5030	5030	5030	5030	0
338	20240213	154800	178856190	5030	5030	5030	5030	0
339	20240213	154700	178856190	5030	5030	5030	5030	0
340	20240213	154600	178856190	5030	5030	5030	5030	0
341	20240213	154500	178856190	5030	5030	5030	5030	0
342	20240213	154400	178856190	5030	5030	5030	5030	0
343	20240213	154300	178856190	5030	5030	5030	5030	0
344	20240213	154200	178856190	5030	5030	5030	5030	0
345	20240213	154100	178856190	5030	5030	5030	5030	0
346	20240213	154000	178856190	5030	5030	5030	5030	0
347	20240213	153900	178856190	5030	5030	5030	5030	0
348	20240213	153800	178856190	5030	5030	5030	5030	0
349	20240213	153700	178856190	5030	5030	5030	5030	0
350	20240213	153600	178856190	5030	5030	5030	5030	0
351	20240213	153500	178856190	5030	5030	5030	5030	0
352	20240213	153400	178856190	5030	5030	5030	5030	0
353	20240213	153300	178856190	5030	5030	5030	5030	0
354	20240213	153200	178856190	5030	5030	5030	5030	0
355	20240213	153100	178856190	5030	5030	5030	5030	0
356	20240213	153000	178856190	5030	5030	5030	5030	1539
357	20240213	152900	171115020	5020	5020	5020	5020	0
358	20240213	152800	171115020	5020	5020	5020	5020	0
359	20240213	152700	171115020	5020	5020	5020	5020	0
360	20240213	152600	171115020	5020	5020	5020	5020	0
361	20240213	152500	171115020	5020	5020	5020	5020	0
362	20240213	152400	171115020	5020	5020	5020	5020	0
363	20240213	152300	171115020	5020	5020	5020	5020	0
364	20240213	152200	171115020	5020	5020	5020	5020	0
365	20240213	152100	171115020	5020	5020	5020	5020	0
366	20240213	152000	171115020	5020	5020	5020	5020	0
367	20240213	151900	171115020	5020	5020	5020	5020	12
368	20240213	151800	171054780	5020	5020	5020	5020	13
369	20240213	151700	170989520	5020	5020	5030	5020	117
370	20240213	151600	170402170	5030	5020	5030	5020	33
371	20240213	151500	170236200	5020	5020	5020	5020	85
372	20240213	151400	169809500	5020	5020	5020	5020	34
373	20240213	151300	169638820	5020	5020	5020	5020	15
374	20240213	151200	169563520	5020	5020	5020	5020	14
375	20240213	151100	169493240	5020	5020	5020	5020	96
376	20240213	151000	169011320	5030	5020	5030	5020	127
377	20240213	150900	168373740	5020	5020	5020	5020	5
378	20240213	150800	168348640	5020	5020	5020	5020	5
379	20240213	150700	168323540	5020	5020	5020	5020	5
380	20240213	150600	168298440	5020	5020	5020	5020	73
381	20240213	150500	167931980	5020	5020	5020	5020	4
382	20240213	150400	167911900	5020	5020	5020	5020	0
383	20240213	150300	167911900	5020	5020	5020	5020	0
384	20240213	150200	167911900	5020	5020	5020	5020	100
385	20240213	150100	167409900	5020	5020	5020	5020	76
386	20240213	150000	167028380	5020	5020	5020	5020	0
387	20240213	145900	167028380	5020	5020	5020	5020	0
388	20240213	145800	167028380	5020	5020	5020	5020	0
389	20240213	145700	167028380	5020	5020	5020	5020	0
390	20240213	145600	167028380	5020	5020	5020	5020	74
391	20240213	145500	166656900	5020	5020	5020	5020	200
392	20240213	145400	165652900	5020	5020	5020	5020	0
393	20240213	145300	165652900	5020	5020	5020	5020	0
394	20240213	145200	165652900	5020	5020	5020	5020	82
395	20240213	145100	165241260	5020	5020	5020	5020	0
396	20240213	145000	165241260	5020	5020	5020	5020	0
397	20240213	144900	165241260	5020	5020	5020	5020	0
398	20240213	144800	165241260	5020	5020	5020	5020	0
399	20240213	144700	165241260	5020	5020	5020	5020	168
400	20240213	144600	164397900	5020	5020	5020	5020	0
401	20240213	144500	164397900	5020	5020	5020	5020	0
402	20240213	144400	164397900	5020	5020	5020	5020	0
403	20240213	144300	164397900	5020	5020	5020	5020	0
404	20240213	144200	164397900	5020	5020	5020	5020	76
405	20240213	144100	164016380	5030	5030	5030	5030	2
406	20240213	144000	164006320	5020	5020	5020	5020	100
407	20240213	143900	163504320	5020	5020	5020	5020	0
408	20240213	143800	163504320	5020	5020	5020	5020	0
409	20240213	143700	163504320	5020	5020	5020	5020	74
410	20240213	143600	163132840	5020	5020	5020	5020	0
411	20240213	143500	163132840	5020	5020	5020	5020	0
412	20240213	143400	163132840	5020	5020	5020	5020	0
413	20240213	143300	163132840	5020	5020	5020	5020	176
414	20240213	143200	162249320	5020	5020	5020	5020	0
415	20240213	143100	162249320	5020	5020	5020	5020	0
416	20240213	143000	162249320	5020	5020	5020	5020	0
417	20240213	142900	162249320	5020	5020	5020	5020	0
418	20240213	142800	162249320	5020	5020	5020	5020	74
419	20240213	142700	161877840	5020	5020	5020	5020	0
420	20240213	142600	161877840	5020	5020	5020	5020	0
421	20240213	142500	161877840	5020	5020	5020	5020	100
422	20240213	142400	161375840	5020	5020	5020	5020	0
423	20240213	142300	161375840	5020	5020	5020	5020	82
424	20240213	142200	160964200	5020	5020	5020	5020	0
425	20240213	142100	160964200	5020	5020	5020	5020	0
426	20240213	142000	160964200	5020	5020	5020	5020	0
427	20240213	141900	160964200	5020	5020	5020	5020	0
428	20240213	141800	160964200	5020	5020	5020	5020	168
429	20240213	141700	160120840	5020	5020	5020	5020	0
430	20240213	141600	160120840	5020	5020	5020	5020	0
431	20240213	141500	160120840	5020	5020	5020	5020	0
432	20240213	141400	160120840	5020	5020	5020	5020	80
433	20240213	141300	159719240	5020	5020	5020	5020	0
434	20240213	141200	159719240	5020	5020	5020	5020	0
435	20240213	141100	159719240	5020	5020	5020	5020	0
436	20240213	141000	159719240	5020	5020	5020	5020	105
437	20240213	140900	159192140	5020	5020	5020	5020	70
438	20240213	140800	158840740	5030	5030	5030	5030	48
439	20240213	140700	158599300	5020	5020	5020	5020	0
440	20240213	140600	158599300	5020	5020	5020	5020	0
441	20240213	140500	158599300	5020	5020	5020	5020	0
442	20240213	140400	158599300	5020	5020	5020	5020	80
443	20240213	140300	158197700	5020	5020	5020	5020	100
444	20240213	140200	157695700	5020	5020	5020	5020	0
445	20240213	140100	157695700	5020	5020	5020	5020	61
446	20240213	140000	157389480	5020	5020	5020	5020	0
447	20240213	135900	157389480	5020	5020	5020	5020	70
448	20240213	135800	157038080	5020	5020	5020	5020	0
449	20240213	135700	157038080	5020	5020	5020	5020	0
450	20240213	135600	157038080	5020	5020	5020	5020	0
451	20240213	135500	157038080	5020	5020	5020	5020	179
452	20240213	135400	156139500	5030	5030	5030	5030	0
453	20240213	135300	156139500	5030	5030	5030	5030	1
454	20240213	135200	156134470	5020	5020	5020	5020	0
455	20240213	135100	156134470	5020	5020	5020	5020	0
456	20240213	135000	156134470	5020	5020	5020	5020	71
457	20240213	134900	155778050	5020	5020	5020	5020	0
458	20240213	134800	155778050	5020	5020	5020	5020	100
459	20240213	134700	155276050	5020	5020	5020	5020	275
460	20240213	134600	153895550	5020	5020	5020	5020	0
461	20240213	134500	153895550	5020	5020	5020	5020	79
462	20240213	134400	153498970	5020	5020	5020	5020	0
463	20240213	134300	153498970	5020	5020	5020	5020	0
464	20240213	134200	153498970	5020	5020	5020	5020	0
465	20240213	134100	153498970	5020	5020	5020	5020	100
466	20240213	134000	152996970	5020	5020	5020	5020	71
467	20240213	133900	152640550	5020	5020	5020	5020	0
468	20240213	133800	152640550	5020	5020	5020	5020	1
469	20240213	133700	152635530	5030	5030	5030	5030	0
470	20240213	133600	152635530	5030	5020	5030	5020	83
471	20240213	133500	152218820	5020	5020	5020	5020	0
472	20240213	133400	152218820	5020	5020	5020	5020	0
473	20240213	133300	152218820	5020	5020	5020	5020	100
474	20240213	133200	151716820	5020	5020	5020	5020	0
475	20240213	133100	151716820	5020	5020	5020	5020	72
476	20240213	133000	151355380	5020	5020	5020	5020	2
477	20240213	132900	151345340	5020	5020	5020	5020	0
478	20240213	132800	151345340	5020	5020	5020	5020	26
479	20240213	132700	151214820	5020	5020	5020	5020	314
480	20240213	132600	149638540	5020	5020	5020	5020	279
481	20240213	132500	148237960	5030	5030	5030	5030	1
482	20240213	132400	148232930	5020	5020	5020	5020	0
483	20240213	132300	148232930	5020	5020	5020	5020	0
484	20240213	132200	148232930	5020	5020	5020	5020	0
485	20240213	132100	148232930	5020	5020	5020	5020	71
486	20240213	132000	147876510	5020	5020	5020	5020	0
487	20240213	131900	147876510	5020	5020	5020	5020	0
488	20240213	131800	147876510	5020	5020	5020	5020	100
489	20240213	131700	147374510	5020	5020	5020	5020	79
490	20240213	131600	146977930	5020	5020	5020	5020	0
491	20240213	131500	146977930	5020	5020	5020	5020	0
492	20240213	131400	146977930	5020	5020	5020	5020	0
493	20240213	131300	146977930	5020	5020	5020	5020	0
494	20240213	131200	146977930	5020	5020	5020	5020	71
495	20240213	131100	146621510	5020	5020	5020	5020	100
496	20240213	131000	146119510	5020	5020	5020	5020	0
497	20240213	130900	146119510	5020	5020	5020	5020	0
498	20240213	130800	146119510	5020	5020	5020	5020	0
499	20240213	130700	146119510	5020	5020	5020	5020	78
500	20240213	130600	145727950	5020	5020	5020	5020	0
501	20240213	130500	145727950	5020	5020	5020	5020	0
502	20240213	130400	145727950	5020	5020	5020	5020	100
503	20240213	130300	145225950	5020	5020	5020	5020	0
504	20240213	130200	145225950	5020	5020	5020	5020	72
505	20240213	130100	144864510	5020	5020	5020	5020	0
506	20240213	130000	144864510	5020	5020	5020	5020	0
507	20240213	125900	144864510	5020	5020	5020	5020	0
508	20240213	125800	144864510	5020	5020	5020	5020	76
509	20240213	125700	144482990	5020	5020	5020	5020	0
510	20240213	125600	144482990	5020	5020	5020	5020	100
511	20240213	125500	143980990	5020	5020	5020	5020	0
512	20240213	125400	143980990	5020	5020	5020	5020	0
513	20240213	125300	143980990	5020	5020	5020	5020	74
514	20240213	125200	143609510	5020	5020	5020	5020	0
515	20240213	125100	143609510	5020	5020	5020	5020	0
516	20240213	125000	143609510	5020	5020	5020	5020	0
517	20240213	124900	143609510	5020	5020	5020	5020	100
518	20240213	124800	143107510	5020	5020	5020	5020	76
519	20240213	124700	142725990	5020	5020	5020	5020	76
520	20240213	124600	142344470	5020	5020	5020	5020	0
521	20240213	124500	142344470	5020	5020	5020	5020	20
522	20240213	124400	142244070	5020	5020	5020	5020	0
523	20240213	124300	142244070	5020	5020	5020	5020	74
524	20240213	124200	141872590	5020	5020	5020	5020	0
525	20240213	124100	141872590	5020	5020	5020	5020	3134
526	20240213	124000	126139910	5020	5020	5020	5020	0
527	20240213	123900	126139910	5020	5020	5020	5020	0
528	20240213	123800	126139910	5020	5020	5020	5020	80
529	20240213	123700	125738310	5030	5020	5030	5020	2005
530	20240213	123600	115673160	5030	5030	5030	5030	200
531	20240213	123500	114667160	5020	5020	5020	5020	0
532	20240213	123400	114667160	5020	5020	5020	5020	170
533	20240213	123300	113813760	5020	5020	5020	5020	0
534	20240213	123200	113813760	5020	5020	5020	5020	0
535	20240213	123100	113813760	5020	5020	5020	5020	0
536	20240213	123000	113813760	5020	5020	5020	5020	0
537	20240213	122900	113813760	5020	5020	5020	5020	76
538	20240213	122800	113432240	5020	5020	5020	5020	0
539	20240213	122700	113432240	5020	5020	5020	5020	0
540	20240213	122600	113432240	5020	5020	5020	5020	100
541	20240213	122500	112930240	5020	5020	5020	5020	0
542	20240213	122400	112930240	5020	5020	5020	5020	104
543	20240213	122300	112408160	5020	5020	5020	5020	0
544	20240213	122200	112408160	5020	5020	5020	5020	50
545	20240213	122100	112157160	5030	5030	5030	5030	0
546	20240213	122000	112157160	5030	5030	5030	5030	4
547	20240213	121900	112137040	5020	5020	5020	5020	180
548	20240213	121800	111233440	5020	5020	5020	5020	0
549	20240213	121700	111233440	5020	5020	5020	5020	0
550	20240213	121600	111233440	5020	5020	5020	5020	402
551	20240213	121500	109215400	5020	5020	5020	5020	70
552	20240213	121400	108864000	5030	5030	5030	5030	1
553	20240213	121300	108858970	5020	5020	5020	5020	0
554	20240213	121200	108858970	5020	5020	5020	5020	100
555	20240213	121100	108356970	5030	5030	5030	5030	5
556	20240213	121000	108331820	5020	5020	5020	5020	82
557	20240213	120900	107920180	5020	5020	5020	5020	0
558	20240213	120800	107920180	5020	5020	5020	5020	0
559	20240213	120700	107920180	5020	5020	5020	5020	0
560	20240213	120600	107920180	5020	5020	5020	5020	0
561	20240213	120500	107920180	5020	5020	5020	5020	68
562	20240213	120400	107578820	5020	5020	5020	5020	100
563	20240213	120300	107076820	5030	5030	5030	5030	0
564	20240213	120200	107076820	5030	5030	5030	5030	0
565	20240213	120100	107076820	5030	5030	5030	5030	10
566	20240213	120000	107026520	5020	5020	5020	5020	78
567	20240213	115900	106634960	5020	5020	5020	5020	0
568	20240213	115800	106634960	5020	5020	5020	5020	0
569	20240213	115700	106634960	5020	5030	5030	5020	1631
570	20240213	115600	98432030	5020	5020	5020	5020	72
571	20240213	115500	98070590	5020	5020	5020	5020	0
572	20240213	115400	98070590	5020	5020	5020	5020	0
573	20240213	115300	98070590	5020	5020	5020	5020	200
574	20240213	115200	97066590	5020	5020	5020	5020	125
575	20240213	115100	96439090	5020	5020	5020	5020	80
576	20240213	115000	96037490	5020	5020	5020	5020	0
577	20240213	114900	96037490	5020	5020	5020	5020	300
578	20240213	114800	94531490	5020	5020	5020	5020	0
579	20240213	114700	94531490	5020	5020	5020	5020	0
580	20240213	114600	94531490	5020	5030	5030	5020	71
581	20240213	114500	94175060	5020	5020	5020	5020	0
582	20240213	114400	94175060	5020	5020	5020	5020	0
583	20240213	114300	94175060	5020	5020	5020	5020	0
584	20240213	114200	94175060	5020	5020	5020	5020	100
585	20240213	114100	93673060	5020	5020	5020	5020	77
586	20240213	114000	93286520	5020	5020	5020	5020	0
587	20240213	113900	93286520	5020	5020	5020	5020	0
588	20240213	113800	93286520	5020	5020	5020	5020	0
589	20240213	113700	93286520	5020	5020	5020	5020	73
590	20240213	113600	92920060	5020	5020	5020	5020	0
591	20240213	113500	92920060	5020	5020	5020	5020	100
592	20240213	113400	92418060	5020	5020	5020	5020	0
593	20240213	113300	92418060	5020	5020	5020	5020	0
594	20240213	113200	92418060	5020	5020	5020	5020	82
595	20240213	113100	92006420	5020	5020	5020	5020	0
596	20240213	113000	92006420	5020	5020	5020	5020	0
597	20240213	112900	92006420	5020	5020	5020	5020	0
598	20240213	112800	92006420	5020	5020	5020	5020	0
599	20240213	112700	92006420	5020	5020	5020	5020	168
600	20240213	112600	91163060	5020	5020	5020	5020	0
601	20240213	112500	91163060	5020	5020	5020	5020	0
602	20240213	112400	91163060	5020	5020	5020	5020	0
603	20240213	112300	91163060	5020	5020	5020	5020	0
604	20240213	112200	91163060	5020	5020	5020	5020	78
605	20240213	112100	90771500	5020	5020	5020	5020	400
606	20240213	112000	88763500	5020	5020	5020	5020	100
607	20240213	111900	88261500	5020	5020	5020	5020	0
608	20240213	111800	88261500	5020	5020	5020	5020	72
609	20240213	111700	87900060	5030	5030	5030	5030	0
610	20240213	111600	87900060	5030	5030	5030	5030	1
611	20240213	111500	87895030	5020	5020	5020	5020	0
612	20240213	111400	87895030	5020	5020	5020	5020	0
613	20240213	111300	87895030	5020	5020	5020	5020	78
614	20240213	111200	87503470	5020	5020	5020	5020	100
615	20240213	111100	87001470	5020	5020	5020	5020	0
616	20240213	111000	87001470	5020	5020	5020	5020	0
617	20240213	110900	87001470	5020	5020	5020	5020	200
618	20240213	110800	85997470	5020	5020	5020	5020	73
619	20240213	110700	85631010	5020	5020	5020	5020	0
620	20240213	110600	85631010	5020	5020	5020	5020	0
621	20240213	110500	85631010	5020	5020	5020	5020	100
622	20240213	110400	85129010	5020	5020	5020	5020	0
623	20240213	110300	85129010	5020	5020	5020	5020	79
624	20240213	110200	84732430	5030	5030	5030	5030	0
625	20240213	110100	84732430	5030	5030	5030	5030	0
626	20240213	110000	84732430	5030	5030	5030	5030	20
627	20240213	105900	84631830	5020	5020	5020	5020	71
628	20240213	105800	84275410	5020	5020	5020	5020	0
629	20240213	105700	84275410	5020	5020	5020	5020	100
630	20240213	105600	83773410	5020	5020	5020	5020	0
631	20240213	105500	83773410	5020	5020	5020	5020	0
632	20240213	105400	83773410	5020	5020	5020	5020	79
633	20240213	105300	83376830	5020	5020	5020	5020	0
634	20240213	105200	83376830	5020	5020	5020	5020	0
635	20240213	105100	83376830	5020	5020	5020	5020	0
636	20240213	105000	83376830	5020	5020	5020	5020	100
637	20240213	104900	82874830	5020	5020	5020	5020	71
638	20240213	104800	82518410	5020	5020	5020	5020	0
639	20240213	104700	82518410	5020	5020	5020	5020	0
640	20240213	104600	82518410	5020	5020	5020	5020	0
641	20240213	104500	82518410	5020	5020	5020	5020	0
642	20240213	104400	82518410	5020	5020	5020	5020	77
643	20240213	104300	82131870	5020	5020	5020	5020	100
644	20240213	104200	81629870	5030	5030	5030	5030	0
645	20240213	104100	81629870	5030	5030	5030	5030	2
646	20240213	104000	81619810	5020	5020	5020	5020	73
647	20240213	103900	81253350	5030	5030	5030	5030	0
648	20240213	103800	81253350	5030	5030	5030	5030	5
649	20240213	103700	81228200	5020	5020	5020	5020	0
650	20240213	103600	81228200	5020	5020	5020	5020	0
651	20240213	103500	81228200	5020	5020	5020	5020	182
652	20240213	103400	80314560	5030	5030	5030	5030	0
653	20240213	103300	80314560	5030	5030	5030	5030	40
654	20240213	103200	80113360	5020	5020	5020	5020	1
655	20240213	103100	80108340	5020	5020	5020	5020	0
656	20240213	103000	80108340	5020	5020	5020	5020	68
657	20240213	102900	79766980	5020	5020	5020	5020	0
658	20240213	102800	79766980	5020	5020	5020	5020	100
659	20240213	102700	79264980	5020	5020	5020	5020	0
660	20240213	102600	79264980	5020	5020	5020	5020	0
661	20240213	102500	79264980	5020	5020	5020	5020	76
662	20240213	102400	78883460	5020	5020	5020	5020	0
663	20240213	102300	78883460	5020	5020	5020	5020	0
664	20240213	102200	78883460	5020	5020	5020	5020	0
665	20240213	102100	78883460	5020	5020	5020	5020	74
666	20240213	102000	78511980	5020	5020	5020	5020	100
667	20240213	101900	78009980	5030	5020	5030	5020	201
668	20240213	101800	77000950	5020	5020	5020	5020	20
669	20240213	101700	76900550	5020	5020	5020	5020	0
670	20240213	101600	76900550	5020	5020	5020	5020	80
671	20240213	101500	76498950	5030	5030	5030	5030	0
672	20240213	101400	76498950	5030	5030	5030	5030	1
673	20240213	101300	76493920	5020	5020	5020	5020	262
674	20240213	101200	75178680	5020	5020	5020	5020	0
675	20240213	101100	75178680	5020	5020	5020	5020	70
676	20240213	101000	74827280	5030	5030	5030	5030	0
677	20240213	100900	74827280	5030	5030	5030	5030	1
678	20240213	100800	74822250	5020	5020	5020	5020	0
679	20240213	100700	74822250	5020	5020	5020	5020	0
680	20240213	100600	74822250	5020	5020	5020	5020	299
681	20240213	100500	73321270	5020	5020	5020	5020	0
682	20240213	100400	73321270	5020	5020	5020	5020	0
683	20240213	100300	73321270	5020	5020	5020	5020	0
684	20240213	100200	73321270	5020	5020	5020	5020	69
685	20240213	100100	72974890	5030	5030	5030	5030	10
686	20240213	100000	72924590	5020	5020	5020	5020	0
687	20240213	095900	72924590	5020	5020	5020	5020	0
688	20240213	095800	72924590	5020	5020	5020	5020	100
689	20240213	095700	72422590	5020	5020	5020	5020	75
690	20240213	095600	72046090	5020	5020	5020	5020	0
691	20240213	095500	72046090	5020	5020	5020	5020	0
692	20240213	095400	72046090	5020	5020	5020	5020	0
693	20240213	095300	72046090	5020	5020	5020	5020	0
694	20240213	095200	72046090	5020	5020	5020	5020	75
695	20240213	095100	71669590	5020	5020	5020	5020	100
696	20240213	095000	71167590	5030	5030	5030	5030	0
697	20240213	094900	71167590	5030	5030	5030	5030	4
698	20240213	094800	71147470	5020	5020	5020	5020	0
699	20240213	094700	71147470	5020	5020	5020	5020	80
700	20240213	094600	70745870	5020	5020	5020	5020	0
701	20240213	094500	70745870	5020	5020	5020	5020	0
702	20240213	094400	70745870	5020	5020	5020	5020	0
703	20240213	094300	70745870	5020	5030	5030	5020	101
704	20240213	094200	70238840	5020	5020	5020	5020	73
705	20240213	094100	69872380	5030	5030	5030	5030	0
706	20240213	094000	69872380	5030	5030	5030	5030	0
707	20240213	093900	69872380	5030	5030	5030	5030	0
708	20240213	093800	69872380	5030	5020	5030	5020	84
709	20240213	093700	69450630	5030	5030	5030	5030	1
710	20240213	093600	69445600	5030	5020	5030	5020	102
711	20240213	093500	68933540	5030	5030	5030	5030	1
712	20240213	093400	68928510	5030	5030	5030	5030	5
713	20240213	093300	68903360	5030	5020	5030	5020	79
714	20240213	093200	68506720	5030	5030	5030	5030	3
715	20240213	093100	68491630	5020	5020	5020	5020	121
716	20240213	093000	67884210	5030	5030	5030	5030	2
717	20240213	092900	67874150	5020	5020	5020	5020	143
718	20240213	092800	67156290	5020	5020	5020	5020	77
719	20240213	092700	66769750	5030	5030	5030	5030	10
720	20240213	092600	66719450	5030	5030	5030	5030	0
721	20240213	092500	66719450	5030	5030	5030	5030	9
722	20240213	092400	66674180	5030	5030	5030	5030	1
723	20240213	092300	66669150	5030	5030	5030	5030	54
724	20240213	092200	66397530	5030	5030	5030	5030	402
725	20240213	092100	64375470	5030	5030	5030	5030	106
726	20240213	092000	63842290	5030	5030	5030	5030	0
727	20240213	091900	63842290	5030	5030	5030	5030	87
728	20240213	091800	63404680	5030	5030	5030	5030	4258
729	20240213	091700	41986940	5030	5030	5030	5030	7752
730	20240213	091600	2994380	5030	5030	5030	5030	30
731	20240213	091500	2843480	5030	5030	5030	5030	0
732	20240213	091400	2843480	5030	5040	5040	5030	180
733	20240213	091300	1938010	5040	5040	5040	5040	55
734	20240213	091200	1660810	5040	5040	5040	5040	0
735	20240213	091100	1660810	5040	5040	5040	5040	0
736	20240213	091000	1660810	5040	5040	5040	5040	4
737	20240213	090900	1640650	5030	5030	5030	5030	79
738	20240213	090800	1243280	5040	5040	5040	5040	0
739	20240213	090700	1243280	5040	5040	5040	5040	3
740	20240213	090600	1228160	5030	5030	5030	5030	0
741	20240213	090500	1228160	5030	5030	5030	5030	0
742	20240213	090400	1228160	5030	5040	5040	5030	155
743	20240213	090300	447670	5020	5020	5020	5020	0
744	20240213	090200	447670	5020	5040	5040	5020	4
745	20240213	090100	427550	5030	5030	5030	5030	0
746	20240213	090000	427550	5030	5030	5030	5030	85